700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203700,443471795,2455,2455,2455,2455,5743
|
|
20230823,203600,443471795,2455,2455,2455,2455,0
|
|
20230823,203500,443471795,2455,2455,2455,2455,0
|
|
20230823,203400,443471795,2455,2455,2455,2455,0
|
|
20230823,203300,443471795,2455,2455,2455,2455,0
|
|
20230823,203200,443471795,2455,2455,2455,2455,0
|
|
20230823,203100,443471795,2455,2455,2455,2455,0
|
|
20230823,203000,443471795,2455,2455,2455,2455,0
|
|
20230823,202900,443471795,2455,2455,2455,2455,0
|
|
20230823,202800,443471795,2455,2455,2455,2455,0
|
|
20230823,202700,443471795,2455,2455,2455,2455,0
|
|
20230823,202600,443471795,2455,2455,2455,2455,0
|
|
20230823,202500,443471795,2455,2455,2455,2455,0
|
|
20230823,202400,443471795,2455,2455,2455,2455,0
|
|
20230823,202300,443471795,2455,2455,2455,2455,0
|
|
20230823,202200,443471795,2455,2455,2455,2455,0
|
|
20230823,202100,443471795,2455,2455,2455,2455,0
|
|
20230823,202000,443471795,2455,2455,2455,2455,0
|
|
20230823,201900,443471795,2455,2455,2455,2455,0
|
|
20230823,201800,443471795,2455,2455,2455,2455,0
|
|
20230823,201700,443471795,2455,2455,2455,2455,0
|
|
20230823,201600,443471795,2455,2455,2455,2455,0
|
|
20230823,201500,443471795,2455,2455,2455,2455,0
|
|
20230823,201400,443471795,2455,2455,2455,2455,0
|
|
20230823,201300,443471795,2455,2455,2455,2455,0
|
|
20230823,201200,443471795,2455,2455,2455,2455,0
|
|
20230823,201100,443471795,2455,2455,2455,2455,0
|
|
20230823,201000,443471795,2455,2455,2455,2455,0
|
|
20230823,200900,443471795,2455,2455,2455,2455,0
|
|
20230823,200800,443471795,2455,2455,2455,2455,0
|
|
20230823,200700,443471795,2455,2455,2455,2455,5743
|
|
20230823,200600,443471795,2455,2455,2455,2455,0
|
|
20230823,200500,443471795,2455,2455,2455,2455,0
|
|
20230823,200400,443471795,2455,2455,2455,2455,0
|
|
20230823,200300,443471795,2455,2455,2455,2455,0
|
|
20230823,200200,443471795,2455,2455,2455,2455,0
|
|
20230823,200100,443471795,2455,2455,2455,2455,0
|
|
20230823,200000,443471795,2455,2455,2455,2455,0
|
|
20230823,195900,443471795,2455,2455,2455,2455,0
|
|
20230823,195800,443471795,2455,2455,2455,2455,0
|
|
20230823,195700,443471795,2455,2455,2455,2455,0
|
|
20230823,195600,443471795,2455,2455,2455,2455,0
|
|
20230823,195500,443471795,2455,2455,2455,2455,0
|
|
20230823,195400,443471795,2455,2455,2455,2455,0
|
|
20230823,195300,443471795,2455,2455,2455,2455,0
|
|
20230823,195200,443471795,2455,2455,2455,2455,0
|
|
20230823,195100,443471795,2455,2455,2455,2455,0
|
|
20230823,195000,443471795,2455,2455,2455,2455,0
|
|
20230823,194900,443471795,2455,2455,2455,2455,0
|
|
20230823,194800,443471795,2455,2455,2455,2455,0
|
|
20230823,194700,443471795,2455,2455,2455,2455,0
|
|
20230823,194600,443471795,2455,2455,2455,2455,0
|
|
20230823,194500,443471795,2455,2455,2455,2455,0
|
|
20230823,194400,443471795,2455,2455,2455,2455,0
|
|
20230823,194300,443471795,2455,2455,2455,2455,0
|
|
20230823,194200,443471795,2455,2455,2455,2455,0
|
|
20230823,194100,443471795,2455,2455,2455,2455,0
|
|
20230823,194000,443471795,2455,2455,2455,2455,0
|
|
20230823,193900,443471795,2455,2455,2455,2455,0
|
|
20230823,193800,443471795,2455,2455,2455,2455,0
|
|
20230823,193700,443471795,2455,2455,2455,2455,5743
|
|
20230823,193600,443471795,2455,2455,2455,2455,0
|
|
20230823,193500,443471795,2455,2455,2455,2455,0
|
|
20230823,193400,443471795,2455,2455,2455,2455,0
|
|
20230823,193300,443471795,2455,2455,2455,2455,0
|
|
20230823,193200,443471795,2455,2455,2455,2455,0
|
|
20230823,193100,443471795,2455,2455,2455,2455,0
|
|
20230823,193000,443471795,2455,2455,2455,2455,0
|
|
20230823,192900,443471795,2455,2455,2455,2455,0
|
|
20230823,192800,443471795,2455,2455,2455,2455,0
|
|
20230823,192700,443471795,2455,2455,2455,2455,0
|
|
20230823,192600,443471795,2455,2455,2455,2455,0
|
|
20230823,192500,443471795,2455,2455,2455,2455,0
|
|
20230823,192400,443471795,2455,2455,2455,2455,0
|
|
20230823,192300,443471795,2455,2455,2455,2455,0
|
|
20230823,192200,443471795,2455,2455,2455,2455,0
|
|
20230823,192100,443471795,2455,2455,2455,2455,0
|
|
20230823,192000,443471795,2455,2455,2455,2455,0
|
|
20230823,191900,443471795,2455,2455,2455,2455,0
|
|
20230823,191800,443471795,2455,2455,2455,2455,0
|
|
20230823,191700,443471795,2455,2455,2455,2455,0
|
|
20230823,191600,443471795,2455,2455,2455,2455,0
|
|
20230823,191500,443471795,2455,2455,2455,2455,0
|
|
20230823,191400,443471795,2455,2455,2455,2455,0
|
|
20230823,191300,443471795,2455,2455,2455,2455,0
|
|
20230823,191200,443471795,2455,2455,2455,2455,0
|
|
20230823,191100,443471795,2455,2455,2455,2455,0
|
|
20230823,191000,443471795,2455,2455,2455,2455,0
|
|
20230823,190900,443471795,2455,2455,2455,2455,0
|
|
20230823,190800,443471795,2455,2455,2455,2455,0
|
|
20230823,190700,443471795,2455,2455,2455,2455,5743
|
|
20230823,190600,443471795,2455,2455,2455,2455,0
|
|
20230823,190500,443471795,2455,2455,2455,2455,0
|
|
20230823,190400,443471795,2455,2455,2455,2455,0
|
|
20230823,190300,443471795,2455,2455,2455,2455,0
|
|
20230823,190200,443471795,2455,2455,2455,2455,0
|
|
20230823,190100,443471795,2455,2455,2455,2455,0
|
|
20230823,190000,443471795,2455,2455,2455,2455,0
|
|
20230823,185900,443471795,2455,2455,2455,2455,0
|
|
20230823,185800,443471795,2455,2455,2455,2455,0
|
|
20230823,185700,443471795,2455,2455,2455,2455,0
|
|
20230823,185600,443471795,2455,2455,2455,2455,0
|
|
20230823,185500,443471795,2455,2455,2455,2455,0
|
|
20230823,185400,443471795,2455,2455,2455,2455,0
|
|
20230823,185300,443471795,2455,2455,2455,2455,0
|
|
20230823,185200,443471795,2455,2455,2455,2455,0
|
|
20230823,185100,443471795,2455,2455,2455,2455,0
|
|
20230823,185000,443471795,2455,2455,2455,2455,0
|
|
20230823,184900,443471795,2455,2455,2455,2455,0
|
|
20230823,184800,443471795,2455,2455,2455,2455,0
|
|
20230823,184700,443471795,2455,2455,2455,2455,0
|
|
20230823,184600,443471795,2455,2455,2455,2455,0
|
|
20230823,184500,443471795,2455,2455,2455,2455,0
|
|
20230823,184400,443471795,2455,2455,2455,2455,0
|
|
20230823,184300,443471795,2455,2455,2455,2455,0
|
|
20230823,184200,443471795,2455,2455,2455,2455,0
|
|
20230823,184100,443471795,2455,2455,2455,2455,0
|
|
20230823,184000,443471795,2455,2455,2455,2455,0
|
|
20230823,183900,443471795,2455,2455,2455,2455,0
|
|
20230823,183800,443471795,2455,2455,2455,2455,0
|
|
20230823,183700,443471795,2455,2455,2455,2455,5743
|
|
20230823,183600,443471795,2455,2455,2455,2455,0
|
|
20230823,183500,443471795,2455,2455,2455,2455,0
|
|
20230823,183400,443471795,2455,2455,2455,2455,0
|
|
20230823,183300,443471795,2455,2455,2455,2455,0
|
|
20230823,183200,443471795,2455,2455,2455,2455,0
|
|
20230823,183100,443471795,2455,2455,2455,2455,0
|
|
20230823,183000,443471795,2455,2455,2455,2455,0
|
|
20230823,182900,443471795,2455,2455,2455,2455,0
|
|
20230823,182800,443471795,2455,2455,2455,2455,0
|
|
20230823,182700,443471795,2455,2455,2455,2455,0
|
|
20230823,182600,443471795,2455,2455,2455,2455,0
|
|
20230823,182500,443471795,2455,2455,2455,2455,0
|
|
20230823,182400,443471795,2455,2455,2455,2455,0
|
|
20230823,182300,443471795,2455,2455,2455,2455,0
|
|
20230823,182200,443471795,2455,2455,2455,2455,0
|
|
20230823,182100,443471795,2455,2455,2455,2455,0
|
|
20230823,182000,443471795,2455,2455,2455,2455,0
|
|
20230823,181900,443471795,2455,2455,2455,2455,0
|
|
20230823,181800,443471795,2455,2455,2455,2455,0
|
|
20230823,181700,443471795,2455,2455,2455,2455,0
|
|
20230823,181600,443471795,2455,2455,2455,2455,0
|
|
20230823,181500,443471795,2455,2455,2455,2455,0
|
|
20230823,181400,443471795,2455,2455,2455,2455,0
|
|
20230823,181300,443471795,2455,2455,2455,2455,0
|
|
20230823,181200,443471795,2455,2455,2455,2455,0
|
|
20230823,181100,443471795,2455,2455,2455,2455,0
|
|
20230823,181000,443471795,2455,2455,2455,2455,0
|
|
20230823,180900,443471795,2455,2455,2455,2455,0
|
|
20230823,180800,443471795,2455,2455,2455,2455,0
|
|
20230823,180700,443471795,2455,2455,2455,2455,5743
|
|
20230823,180600,443471795,2455,2455,2455,2455,0
|
|
20230823,180500,443471795,2455,2455,2455,2455,0
|
|
20230823,180400,443471795,2455,2455,2455,2455,0
|
|
20230823,180300,443471795,2455,2455,2455,2455,0
|
|
20230823,180200,443471795,2455,2455,2455,2455,0
|
|
20230823,180100,443471795,2455,2455,2455,2455,0
|
|
20230823,180000,443471795,2455,2455,2455,2455,0
|
|
20230823,175900,443471795,2455,2455,2455,2455,0
|
|
20230823,175800,443471795,2455,2455,2455,2455,0
|
|
20230823,175700,443471795,2455,2455,2455,2455,0
|
|
20230823,175600,443471795,2455,2455,2455,2455,0
|
|
20230823,175500,443471795,2455,2455,2455,2455,0
|
|
20230823,175400,443471795,2455,2455,2455,2455,0
|
|
20230823,175300,443471795,2455,2455,2455,2455,0
|
|
20230823,175200,443471795,2455,2455,2455,2455,0
|
|
20230823,175100,443471795,2455,2455,2455,2455,0
|
|
20230823,175000,443471795,2455,2455,2455,2455,0
|
|
20230823,174900,443471795,2455,2455,2455,2455,0
|
|
20230823,174800,443471795,2455,2455,2455,2455,0
|
|
20230823,174700,443471795,2455,2455,2455,2455,0
|
|
20230823,174600,443471795,2455,2455,2455,2455,0
|
|
20230823,174500,443471795,2455,2455,2455,2455,0
|
|
20230823,174400,443471795,2455,2455,2455,2455,0
|
|
20230823,174300,443471795,2455,2455,2455,2455,0
|
|
20230823,174200,443471795,2455,2455,2455,2455,0
|
|
20230823,174100,443471795,2455,2455,2455,2455,0
|
|
20230823,174000,443471795,2455,2455,2455,2455,0
|
|
20230823,173900,443471795,2455,2455,2455,2455,0
|
|
20230823,173800,443471795,2455,2455,2455,2455,0
|
|
20230823,173700,443471795,2455,2455,2455,2455,5743
|
|
20230823,173600,443471795,2455,2455,2455,2455,0
|
|
20230823,173500,443471795,2455,2455,2455,2455,0
|
|
20230823,173400,443471795,2455,2455,2455,2455,0
|
|
20230823,173300,443471795,2455,2455,2455,2455,0
|
|
20230823,173200,443471795,2455,2455,2455,2455,0
|
|
20230823,173100,443471795,2455,2455,2455,2455,0
|
|
20230823,173000,443471795,2455,2455,2455,2455,0
|
|
20230823,172900,443471795,2455,2455,2455,2455,0
|
|
20230823,172800,443471795,2455,2455,2455,2455,0
|
|
20230823,172700,443471795,2455,2455,2455,2455,0
|
|
20230823,172600,443471795,2455,2455,2455,2455,0
|
|
20230823,172500,443471795,2455,2455,2455,2455,0
|
|
20230823,172400,443471795,2455,2455,2455,2455,0
|
|
20230823,172300,443471795,2455,2455,2455,2455,0
|
|
20230823,172200,443471795,2455,2455,2455,2455,0
|
|
20230823,172100,443471795,2455,2455,2455,2455,0
|
|
20230823,172000,443471795,2455,2455,2455,2455,0
|
|
20230823,171900,443471795,2455,2455,2455,2455,0
|
|
20230823,171800,443471795,2455,2455,2455,2455,0
|
|
20230823,171700,443471795,2455,2455,2455,2455,0
|
|
20230823,171600,443471795,2455,2455,2455,2455,0
|
|
20230823,171500,443471795,2455,2455,2455,2455,0
|
|
20230823,171400,443471795,2455,2455,2455,2455,0
|
|
20230823,171300,443471795,2455,2455,2455,2455,0
|
|
20230823,171200,443471795,2455,2455,2455,2455,0
|
|
20230823,171100,443471795,2455,2455,2455,2455,0
|
|
20230823,171000,443471795,2455,2455,2455,2455,0
|
|
20230823,170900,443471795,2455,2455,2455,2455,0
|
|
20230823,170800,443471795,2455,2455,2455,2455,0
|
|
20230823,170700,443471795,2455,2455,2455,2455,5743
|
|
20230823,170600,443471795,2455,2455,2455,2455,0
|
|
20230823,170500,443471795,2455,2455,2455,2455,0
|
|
20230823,170400,443471795,2455,2455,2455,2455,0
|
|
20230823,170300,443471795,2455,2455,2455,2455,0
|
|
20230823,170200,443471795,2455,2455,2455,2455,0
|
|
20230823,170100,443471795,2455,2455,2455,2455,0
|
|
20230823,170000,443471795,2455,2455,2455,2455,0
|
|
20230823,165900,443471795,2455,2455,2455,2455,0
|
|
20230823,165800,443471795,2455,2455,2455,2455,0
|
|
20230823,165700,443471795,2455,2455,2455,2455,0
|
|
20230823,165600,443471795,2455,2455,2455,2455,0
|
|
20230823,165500,443471795,2455,2455,2455,2455,0
|
|
20230823,165400,443471795,2455,2455,2455,2455,0
|
|
20230823,165300,443471795,2455,2455,2455,2455,0
|
|
20230823,165200,443471795,2455,2455,2455,2455,0
|
|
20230823,165100,443471795,2455,2455,2455,2455,0
|
|
20230823,165000,443471795,2455,2455,2455,2455,0
|
|
20230823,164900,443471795,2455,2455,2455,2455,0
|
|
20230823,164800,443471795,2455,2455,2455,2455,0
|
|
20230823,164700,443471795,2455,2455,2455,2455,0
|
|
20230823,164600,443471795,2455,2455,2455,2455,0
|
|
20230823,164500,443471795,2455,2455,2455,2455,0
|
|
20230823,164400,443471795,2455,2455,2455,2455,0
|
|
20230823,164300,443471795,2455,2455,2455,2455,0
|
|
20230823,164200,443471795,2455,2455,2455,2455,0
|
|
20230823,164100,443471795,2455,2455,2455,2455,0
|
|
20230823,164000,443471795,2455,2455,2455,2455,0
|
|
20230823,163900,443471795,2455,2455,2455,2455,0
|
|
20230823,163800,443471795,2455,2455,2455,2455,0
|
|
20230823,163700,443471795,2455,2455,2455,2455,5743
|
|
20230823,163600,443471795,2455,2455,2455,2455,0
|
|
20230823,163500,443471795,2455,2455,2455,2455,0
|
|
20230823,163400,443471795,2455,2455,2455,2455,0
|
|
20230823,163300,443471795,2455,2455,2455,2455,0
|
|
20230823,163200,443471795,2455,2455,2455,2455,0
|
|
20230823,163100,443471795,2455,2455,2455,2455,0
|
|
20230823,163000,443471795,2455,2455,2455,2455,0
|
|
20230823,162900,443471795,2455,2455,2455,2455,0
|
|
20230823,162800,443471795,2455,2455,2455,2455,0
|
|
20230823,162700,443471795,2455,2455,2455,2455,0
|
|
20230823,162600,443471795,2455,2455,2455,2455,0
|
|
20230823,162500,443471795,2455,2455,2455,2455,0
|
|
20230823,162400,443471795,2455,2455,2455,2455,0
|
|
20230823,162300,443471795,2455,2455,2455,2455,0
|
|
20230823,162200,443471795,2455,2455,2455,2455,0
|
|
20230823,162100,443471795,2455,2455,2455,2455,0
|
|
20230823,162000,443471795,2455,2455,2455,2455,0
|
|
20230823,161900,443471795,2455,2455,2455,2455,0
|
|
20230823,161800,443471795,2455,2455,2455,2455,0
|
|
20230823,161700,443471795,2455,2455,2455,2455,0
|
|
20230823,161600,443471795,2455,2455,2455,2455,0
|
|
20230823,161500,443471795,2455,2455,2455,2455,0
|
|
20230823,161400,443471795,2455,2455,2455,2455,0
|
|
20230823,161300,443471795,2455,2455,2455,2455,0
|
|
20230823,161200,443471795,2455,2455,2455,2455,0
|
|
20230823,161100,443471795,2455,2455,2455,2455,0
|
|
20230823,161000,443471795,2455,2455,2455,2455,0
|
|
20230823,160900,443471795,2455,2455,2455,2455,0
|
|
20230823,160800,443471795,2455,2455,2455,2455,0
|
|
20230823,160700,443471795,2455,2455,2455,2455,5743
|
|
20230823,160600,443471795,2455,2455,2455,2455,0
|
|
20230823,160500,443471795,2455,2455,2455,2455,0
|
|
20230823,160400,443471795,2455,2455,2455,2455,0
|
|
20230823,160300,443471795,2455,2455,2455,2455,0
|
|
20230823,160200,443471795,2455,2455,2455,2455,0
|
|
20230823,160100,443471795,2455,2455,2455,2455,0
|
|
20230823,160000,443471795,2455,2455,2455,2455,0
|
|
20230823,155900,443471795,2455,2455,2455,2455,0
|
|
20230823,155800,443471795,2455,2455,2455,2455,0
|
|
20230823,155700,443471795,2455,2455,2455,2455,0
|
|
20230823,155600,443471795,2455,2455,2455,2455,0
|
|
20230823,155500,443471795,2455,2455,2455,2455,0
|
|
20230823,155400,443471795,2455,2455,2455,2455,0
|
|
20230823,155300,443471795,2455,2455,2455,2455,0
|
|
20230823,155200,443471795,2455,2455,2455,2455,0
|
|
20230823,155100,443471795,2455,2455,2455,2455,0
|
|
20230823,155000,443471795,2455,2455,2455,2455,0
|
|
20230823,154900,443471795,2455,2455,2455,2455,0
|
|
20230823,154800,443471795,2455,2455,2455,2455,0
|
|
20230823,154700,443471795,2455,2455,2455,2455,0
|
|
20230823,154600,443471795,2455,2455,2455,2455,0
|
|
20230823,154500,443471795,2455,2455,2455,2455,0
|
|
20230823,154400,443471795,2455,2455,2455,2455,0
|
|
20230823,154300,443471795,2455,2455,2455,2455,0
|
|
20230823,154200,443471795,2455,2455,2455,2455,0
|
|
20230823,154100,443471795,2455,2455,2455,2455,0
|
|
20230823,154000,443471795,2455,2455,2455,2455,0
|
|
20230823,153900,443471795,2455,2455,2455,2455,0
|
|
20230823,153800,443471795,2455,2455,2455,2455,0
|
|
20230823,153700,443471795,2455,2455,2455,2455,5743
|
|
20230823,153600,443471795,2455,2455,2455,2455,0
|
|
20230823,153500,443471795,2455,2455,2455,2455,0
|
|
20230823,153400,443471795,2455,2455,2455,2455,0
|
|
20230823,153300,443471795,2455,2455,2455,2455,0
|
|
20230823,153200,443471795,2455,2455,2455,2455,0
|
|
20230823,153100,443471795,2455,2455,2455,2455,0
|
|
20230823,153000,443471795,2455,2455,2455,2455,5743
|
|
20230823,152900,429372730,2460,2460,2460,2460,0
|
|
20230823,152800,429372730,2460,2460,2460,2460,0
|
|
20230823,152700,429372730,2460,2460,2460,2460,0
|
|
20230823,152600,429372730,2460,2460,2460,2460,0
|
|
20230823,152500,429372730,2460,2460,2460,2460,0
|
|
20230823,152400,429372730,2460,2460,2460,2460,0
|
|
20230823,152300,429372730,2460,2460,2460,2460,0
|
|
20230823,152200,429372730,2460,2460,2460,2460,0
|
|
20230823,152100,429372730,2460,2460,2460,2460,0
|
|
20230823,152000,429372730,2460,2460,2460,2460,0
|
|
20230823,151900,429372730,2460,2460,2460,2460,500
|
|
20230823,151800,428142730,2460,2455,2460,2455,4256
|
|
20230823,151700,417694235,2460,2460,2460,2460,33
|
|
20230823,151600,417613055,2455,2460,2460,2455,1106
|
|
20230823,151500,414897795,2460,2465,2465,2460,55
|
|
20230823,151400,414762490,2465,2465,2465,2465,0
|
|
20230823,151300,414762490,2465,2465,2465,2465,5
|
|
20230823,151200,414750165,2465,2460,2485,2460,5229
|
|
20230823,151100,401881350,2460,2460,2460,2460,1091
|
|
20230823,151000,399197490,2460,2460,2460,2460,0
|
|
20230823,150900,399197490,2460,2460,2460,2460,500
|
|
20230823,150800,397967490,2455,2455,2455,2455,818
|
|
20230823,150700,395959300,2460,2460,2460,2460,10
|
|
20230823,150600,395934700,2455,2460,2460,2455,1686
|
|
20230823,150500,391795470,2460,2460,2460,2460,1
|
|
20230823,150400,391793010,2455,2455,2455,2455,0
|
|
20230823,150300,391793010,2455,2455,2455,2455,783
|
|
20230823,150200,389870745,2455,2455,2455,2455,0
|
|
20230823,150100,389870745,2455,2455,2455,2455,3402
|
|
20230823,150000,381518835,2460,2460,2460,2460,0
|
|
20230823,145900,381518835,2460,2460,2460,2460,224
|
|
20230823,145800,380967795,2460,2460,2460,2460,0
|
|
20230823,145700,380967795,2460,2460,2460,2460,350
|
|
20230823,145600,380106795,2455,2455,2455,2455,210
|
|
20230823,145500,379591245,2460,2460,2460,2460,0
|
|
20230823,145400,379591245,2460,2460,2460,2460,0
|
|
20230823,145300,379591245,2460,2460,2460,2460,121
|
|
20230823,145200,379293585,2455,2455,2455,2455,21
|
|
20230823,145100,379242030,2460,2455,2460,2455,1028
|
|
20230823,145000,376718285,2455,2455,2455,2455,276
|
|
20230823,144900,376040705,2460,2460,2460,2460,0
|
|
20230823,144800,376040705,2460,2460,2460,2460,2638
|
|
20230823,144700,369551225,2470,2465,2470,2465,2
|
|
20230823,144600,369546290,2465,2465,2465,2465,9
|
|
20230823,144500,369524105,2465,2465,2465,2465,2559
|
|
20230823,144400,363216170,2470,2470,2470,2470,1
|
|
20230823,144300,363213700,2465,2465,2465,2465,0
|
|
20230823,144200,363213700,2465,2465,2465,2465,0
|
|
20230823,144100,363213700,2465,2465,2465,2465,1
|
|
20230823,144000,363211235,2470,2465,2470,2465,25
|
|
20230823,143900,363149605,2465,2465,2465,2465,2
|
|
20230823,143800,363144675,2470,2470,2470,2470,103
|
|
20230823,143700,362890265,2470,2470,2470,2470,700
|
|
20230823,143600,361161265,2470,2470,2470,2470,892
|
|
20230823,143500,358958025,2470,2470,2470,2470,100
|
|
20230823,143400,358711025,2470,2470,2470,2470,0
|
|
20230823,143300,358711025,2470,2470,2470,2470,0
|
|
20230823,143200,358711025,2470,2470,2470,2470,1
|
|
20230823,143100,358708555,2465,2465,2465,2465,0
|
|
20230823,143000,358708555,2465,2470,2470,2465,32
|
|
20230823,142900,358629665,2465,2475,2475,2465,3849
|
|
20230823,142800,349124090,2475,2475,2475,2475,0
|
|
20230823,142700,349124090,2475,2475,2475,2475,29
|
|
20230823,142600,349052315,2475,2475,2475,2475,0
|
|
20230823,142500,349052315,2475,2475,2475,2475,0
|
|
20230823,142400,349052315,2475,2470,2475,2470,848
|
|
20230823,142300,346957750,2470,2475,2475,2470,3553
|
|
20230823,142200,338174365,2475,2475,2475,2475,0
|
|
20230823,142100,338174365,2475,2475,2475,2475,24
|
|
20230823,142000,338114965,2475,2475,2475,2475,100
|
|
20230823,141900,337867465,2480,2480,2480,2480,1
|
|
20230823,141800,337864985,2480,2480,2480,2480,200
|
|
20230823,141700,337368985,2475,2475,2475,2475,600
|
|
20230823,141600,335883985,2470,2475,2475,2470,3037
|
|
20230823,141500,328370370,2475,2475,2475,2475,10
|
|
20230823,141400,328345620,2470,2470,2470,2470,0
|
|
20230823,141300,328345620,2470,2470,2470,2470,33
|
|
20230823,141200,328264110,2475,2475,2475,2475,0
|
|
20230823,141100,328264110,2475,2475,2475,2475,1247
|
|
20230823,141000,325177785,2480,2480,2480,2480,0
|
|
20230823,140900,325177785,2480,2480,2480,2480,60
|
|
20230823,140800,325028985,2480,2480,2480,2480,0
|
|
20230823,140700,325028985,2480,2480,2480,2480,0
|
|
20230823,140600,325028985,2480,2480,2480,2480,0
|
|
20230823,140500,325028985,2480,2480,2480,2480,0
|
|
20230823,140400,325028985,2480,2480,2480,2480,0
|
|
20230823,140300,325028985,2480,2480,2480,2480,0
|
|
20230823,140200,325028985,2480,2480,2480,2480,100
|
|
20230823,140100,324780985,2480,2480,2480,2480,0
|
|
20230823,140000,324780985,2480,2480,2480,2480,6
|
|
20230823,135900,324766105,2480,2480,2480,2480,0
|
|
20230823,135800,324766105,2480,2480,2480,2480,100
|
|
20230823,135700,324518105,2480,2480,2480,2480,0
|
|
20230823,135600,324518105,2480,2480,2480,2480,0
|
|
20230823,135500,324518105,2480,2480,2480,2480,1460
|
|
20230823,135400,320897305,2480,2480,2480,2480,19
|
|
20230823,135300,320850185,2480,2480,2480,2480,12
|
|
20230823,135200,320820425,2485,2485,2485,2485,518
|
|
20230823,135100,319533195,2485,2485,2485,2485,467
|
|
20230823,135000,318372700,2485,2485,2485,2485,440
|
|
20230823,134900,317279300,2485,2480,2490,2480,937
|
|
20230823,134800,314949930,2485,2485,2485,2485,0
|
|
20230823,134700,314949930,2485,2485,2485,2485,0
|
|
20230823,134600,314949930,2485,2485,2485,2485,1
|
|
20230823,134500,314947445,2485,2480,2485,2480,2111
|
|
20230823,134400,309701615,2485,2485,2485,2485,1
|
|
20230823,134300,309699130,2485,2485,2485,2485,0
|
|
20230823,134200,309699130,2485,2480,2485,2480,1647
|
|
20230823,134100,305612165,2480,2485,2485,2480,25
|
|
20230823,134000,305550120,2485,2480,2485,2480,224
|
|
20230823,133900,304993595,2480,2480,2480,2480,209
|
|
20230823,133800,304475275,2480,2480,2480,2480,578
|
|
20230823,133700,303041835,2480,2480,2480,2480,200
|
|
20230823,133600,302545835,2480,2480,2480,2480,140
|
|
20230823,133500,302198635,2480,2485,2485,2480,1341
|
|
20230823,133400,298872705,2485,2485,2485,2485,300
|
|
20230823,133300,298127205,2485,2485,2485,2485,1365
|
|
20230823,133200,294735180,2480,2480,2480,2480,578
|
|
20230823,133100,293301740,2485,2485,2485,2485,2436
|
|
20230823,133000,287248280,2485,2485,2485,2485,2052
|
|
20230823,132900,282149060,2485,2485,2485,2485,50
|
|
20230823,132800,282024810,2485,2485,2485,2485,0
|
|
20230823,132700,282024810,2485,2485,2485,2485,100
|
|
20230823,132600,281776310,2485,2485,2485,2485,1
|
|
20230823,132500,281773825,2480,2480,2480,2480,54
|
|
20230823,132400,281639905,2485,2485,2485,2485,1
|
|
20230823,132300,281637420,2480,2480,2480,2480,0
|
|
20230823,132200,281637420,2480,2480,2480,2480,0
|
|
20230823,132100,281637420,2480,2480,2480,2480,0
|
|
20230823,132000,281637420,2480,2480,2480,2480,24
|
|
20230823,131900,281577900,2480,2480,2480,2480,0
|
|
20230823,131800,281577900,2480,2480,2480,2480,0
|
|
20230823,131700,281577900,2480,2480,2480,2480,872
|
|
20230823,131600,279415340,2480,2480,2480,2480,1
|
|
20230823,131500,279412860,2475,2475,2475,2475,0
|
|
20230823,131400,279412860,2475,2475,2475,2475,92
|
|
20230823,131300,279185160,2475,2475,2475,2475,530
|
|
20230823,131200,277873410,2475,2475,2475,2475,0
|
|
20230823,131100,277873410,2475,2475,2475,2475,44
|
|
20230823,131000,277764510,2475,2475,2475,2475,273
|
|
20230823,130900,277088835,2475,2480,2480,2475,4
|
|
20230823,130800,277078920,2480,2480,2480,2480,228
|
|
20230823,130700,276513480,2480,2480,2480,2480,0
|
|
20230823,130600,276513480,2480,2475,2480,2475,11
|
|
20230823,130500,276486205,2480,2480,2480,2480,1
|
|
20230823,130400,276483725,2475,2470,2475,2470,74
|
|
20230823,130300,276300830,2470,2475,2475,2470,5150
|
|
20230823,130200,263572320,2480,2480,2480,2480,1175
|
|
20230823,130100,260658320,2485,2480,2485,2480,434
|
|
20230823,130000,259581950,2480,2480,2480,2480,51
|
|
20230823,125900,259455470,2485,2485,2485,2485,0
|
|
20230823,125800,259455470,2485,2480,2485,2480,59
|
|
20230823,125700,259309110,2480,2480,2480,2480,88
|
|
20230823,125600,259090870,2475,2475,2480,2475,53
|
|
20230823,125500,258959690,2480,2480,2480,2480,1
|
|
20230823,125400,258957210,2480,2475,2480,2475,52
|
|
20230823,125300,258828505,2475,2480,2480,2475,2
|
|
20230823,125200,258823550,2475,2475,2475,2475,52
|
|
20230823,125100,258694850,2475,2475,2475,2475,123
|
|
20230823,125000,258390425,2475,2475,2475,2475,52
|
|
20230823,124900,258261725,2480,2480,2480,2480,1
|
|
20230823,124800,258259245,2475,2475,2480,2475,873
|
|
20230823,124700,256098565,2475,2480,2480,2475,471
|
|
20230823,124600,254931185,2480,2485,2485,2480,1404
|
|
20230823,124500,251447520,2485,2485,2485,2485,110
|
|
20230823,124400,251174170,2485,2485,2485,2485,0
|
|
20230823,124300,251174170,2485,2485,2485,2485,0
|
|
20230823,124200,251174170,2485,2485,2485,2485,361
|
|
20230823,124100,250277085,2490,2490,2490,2490,0
|
|
20230823,124000,250277085,2490,2490,2490,2490,0
|
|
20230823,123900,250277085,2490,2490,2490,2490,3
|
|
20230823,123800,250269615,2490,2490,2490,2485,1346
|
|
20230823,123700,246918480,2495,2495,2495,2495,320
|
|
20230823,123600,246120080,2495,2495,2495,2490,151
|
|
20230823,123500,245743835,2495,2495,2495,2495,651
|
|
20230823,123400,244119590,2495,2500,2500,2495,138
|
|
20230823,123300,243775190,2500,2500,2500,2500,0
|
|
20230823,123200,243775190,2500,2500,2500,2500,0
|
|
20230823,123100,243775190,2500,2495,2500,2495,23
|
|
20230823,123000,243717800,2495,2495,2495,2495,1403
|
|
20230823,122900,240217315,2500,2500,2500,2500,0
|
|
20230823,122800,240217315,2500,2505,2505,2500,542
|
|
20230823,122700,238862275,2505,2505,2505,2505,0
|
|
20230823,122600,238862275,2505,2505,2505,2505,39
|
|
20230823,122500,238764580,2505,2505,2505,2505,152
|
|
20230823,122400,238383820,2505,2505,2505,2505,0
|
|
20230823,122300,238383820,2505,2505,2505,2505,0
|
|
20230823,122200,238383820,2505,2505,2505,2505,3
|
|
20230823,122100,238376305,2505,2505,2505,2505,48
|
|
20230823,122000,238256065,2505,2505,2505,2505,73
|
|
20230823,121900,238073200,2505,2505,2505,2505,3
|
|
20230823,121800,238065685,2500,2500,2500,2500,300
|
|
20230823,121700,237315685,2500,2500,2500,2500,30
|
|
20230823,121600,237240685,2500,2500,2500,2500,20
|
|
20230823,121500,237190685,2505,2505,2505,2505,4
|
|
20230823,121400,237180665,2505,2505,2505,2505,77
|
|
20230823,121300,236987780,2505,2505,2505,2505,144
|
|
20230823,121200,236627060,2505,2505,2505,2505,0
|
|
20230823,121100,236627060,2505,2505,2505,2505,16
|
|
20230823,121000,236586980,2505,2505,2505,2505,23
|
|
20230823,120900,236529365,2505,2505,2505,2505,0
|
|
20230823,120800,236529365,2505,2505,2505,2505,0
|
|
20230823,120700,236529365,2505,2505,2505,2505,0
|
|
20230823,120600,236529365,2505,2505,2505,2505,79
|
|
20230823,120500,236331470,2505,2505,2505,2505,13
|
|
20230823,120400,236298905,2510,2510,2510,2510,10
|
|
20230823,120300,236273805,2510,2510,2510,2510,1
|
|
20230823,120200,236271295,2505,2505,2505,2505,1
|
|
20230823,120100,236268790,2505,2505,2505,2505,1
|
|
20230823,120000,236266285,2510,2500,2510,2500,221
|
|
20230823,115900,235711785,2500,2505,2505,2500,1080
|
|
20230823,115800,233011475,2505,2505,2505,2505,6
|
|
20230823,115700,232996445,2505,2505,2505,2505,52
|
|
20230823,115600,232866185,2505,2505,2505,2505,428
|
|
20230823,115500,231794045,2505,2505,2505,2505,710
|
|
20230823,115400,230015495,2510,2510,2510,2505,156
|
|
20230823,115300,229623965,2510,2515,2515,2510,221
|
|
20230823,115200,229068790,2515,2515,2520,2515,2178
|
|
20230823,115100,223591115,2515,2515,2515,2515,301
|
|
20230823,115000,222834100,2505,2510,2515,2505,449
|
|
20230823,114900,221707355,2510,2510,2510,2510,0
|
|
20230823,114800,221707355,2510,2505,2510,2505,2789
|
|
20230823,114700,214711990,2505,2505,2505,2505,0
|
|
20230823,114600,214711990,2505,2505,2505,2505,110
|
|
20230823,114500,214436440,2505,2505,2505,2505,101
|
|
20230823,114400,214183435,2505,2495,2505,2495,2
|
|
20230823,114300,214178435,2505,2505,2505,2505,1
|
|
20230823,114200,214175930,2500,2505,2505,2500,141
|
|
20230823,114100,213823425,2500,2500,2500,2500,5225
|
|
20230823,114000,200760925,2500,2500,2500,2500,300
|
|
20230823,113900,200010925,2500,2500,2500,2500,0
|
|
20230823,113800,200010925,2500,2500,2500,2500,0
|
|
20230823,113700,200010925,2500,2500,2500,2500,6
|
|
20230823,113600,199995925,2495,2495,2495,2495,100
|
|
20230823,113500,199746425,2495,2500,2500,2495,8
|
|
20230823,113400,199726460,2495,2485,2495,2485,408
|
|
20230823,113300,198709550,2495,2500,2500,2485,1680
|
|
20230823,113200,194519280,2500,2500,2500,2500,0
|
|
20230823,113100,194519280,2500,2500,2500,2500,0
|
|
20230823,113000,194519280,2500,2500,2500,2500,13
|
|
20230823,112900,194486780,2500,2500,2500,2500,0
|
|
20230823,112800,194486780,2500,2500,2500,2500,611
|
|
20230823,112700,192959280,2500,2500,2500,2500,100
|
|
20230823,112600,192709280,2500,2500,2500,2500,2
|
|
20230823,112500,192704280,2495,2495,2495,2495,71
|
|
20230823,112400,192527135,2495,2495,2495,2495,0
|
|
20230823,112300,192527135,2495,2500,2500,2495,39
|
|
20230823,112200,192429805,2500,2500,2500,2500,750
|
|
20230823,112100,190554805,2495,2495,2495,2495,598
|
|
20230823,112000,189062795,2495,2495,2495,2495,0
|
|
20230823,111900,189062795,2495,2495,2495,2495,0
|
|
20230823,111800,189062795,2495,2500,2500,2495,170
|
|
20230823,111700,188638545,2500,2495,2500,2495,647
|
|
20230823,111600,187021545,2495,2490,2495,2490,2571
|
|
20230823,111500,180613175,2485,2485,2485,2485,0
|
|
20230823,111400,180613175,2485,2485,2485,2485,120
|
|
20230823,111300,180314975,2485,2485,2485,2485,1
|
|
20230823,111200,180312490,2490,2485,2490,2485,105
|
|
20230823,111100,180051560,2485,2485,2485,2485,21
|
|
20230823,111000,179999375,2485,2485,2485,2485,165
|
|
20230823,110900,179589350,2485,2490,2490,2485,135
|
|
20230823,110800,179253870,2485,2485,2485,2485,0
|
|
20230823,110700,179253870,2485,2480,2485,2480,2525
|
|
20230823,110600,172989035,2480,2485,2485,2480,368
|
|
20230823,110500,172075555,2485,2485,2485,2485,157
|
|
20230823,110400,171685410,2485,2485,2485,2485,1
|
|
20230823,110300,171682925,2480,2480,2480,2480,23
|
|
20230823,110200,171625885,2480,2480,2480,2480,10
|
|
20230823,110100,171601085,2485,2485,2485,2485,0
|
|
20230823,110000,171601085,2485,2485,2485,2485,0
|
|
20230823,105900,171601085,2485,2485,2485,2485,187
|
|
20230823,105800,171136390,2485,2485,2485,2485,863
|
|
20230823,105700,168991835,2485,2485,2485,2485,2
|
|
20230823,105600,168986865,2485,2485,2485,2485,0
|
|
20230823,105500,168986865,2485,2485,2485,2485,1
|
|
20230823,105400,168984380,2480,2480,2480,2480,1201
|
|
20230823,105300,166005900,2480,2480,2480,2480,1
|
|
20230823,105200,166003420,2485,2485,2485,2485,0
|
|
20230823,105100,166003420,2485,2485,2485,2485,43
|
|
20230823,105000,165896565,2480,2485,2485,2480,23
|
|
20230823,104900,165839520,2480,2480,2480,2480,841
|
|
20230823,104800,163753840,2480,2480,2480,2480,0
|
|
20230823,104700,163753840,2480,2480,2480,2480,196
|
|
20230823,104600,163267760,2480,2485,2485,2480,642
|
|
20230823,104500,161675585,2480,2480,2480,2480,1
|
|
20230823,104400,161673105,2480,2480,2480,2480,0
|
|
20230823,104300,161673105,2480,2485,2485,2480,24
|
|
20230823,104200,161613575,2485,2485,2485,2485,0
|
|
20230823,104100,161613575,2485,2485,2485,2485,0
|
|
20230823,104000,161613575,2485,2485,2485,2480,16
|
|
20230823,103900,161573840,2485,2485,2485,2485,3
|
|
20230823,103800,161566385,2485,2485,2485,2485,200
|
|
20230823,103700,161069385,2485,2485,2485,2485,26
|
|
20230823,103600,161004775,2485,2485,2485,2485,601
|
|
20230823,103500,159511290,2480,2480,2480,2480,120
|
|
20230823,103400,159213690,2485,2485,2485,2485,5
|
|
20230823,103300,159201265,2480,2490,2490,2480,729
|
|
20230823,103200,157388435,2490,2490,2490,2490,1
|
|
20230823,103100,157385945,2485,2485,2485,2485,616
|
|
20230823,103000,155855185,2485,2485,2485,2485,10
|
|
20230823,102900,155830335,2480,2480,2480,2480,0
|
|
20230823,102800,155830335,2480,2480,2480,2480,961
|
|
20230823,102700,153447055,2480,2480,2480,2480,980
|
|
20230823,102600,151016655,2480,2480,2480,2480,220
|
|
20230823,102500,150471055,2480,2480,2480,2480,25
|
|
20230823,102400,150409055,2480,2480,2480,2480,50
|
|
20230823,102300,150285055,2475,2475,2475,2475,1
|
|
20230823,102200,150282580,2480,2480,2480,2480,209
|
|
20230823,102100,149764260,2480,2480,2480,2480,3
|
|
20230823,102000,149756820,2480,2480,2480,2480,18
|
|
20230823,101900,149712180,2485,2480,2485,2480,63
|
|
20230823,101800,149555935,2480,2480,2480,2480,6
|
|
20230823,101700,149541055,2480,2480,2480,2480,1
|
|
20230823,101600,149538575,2470,2475,2475,2470,786
|
|
20230823,101500,147593230,2475,2475,2475,2475,1
|
|
20230823,101400,147590755,2470,2470,2470,2470,0
|
|
20230823,101300,147590755,2470,2470,2470,2470,251
|
|
20230823,101200,146970785,2470,2470,2470,2470,1524
|
|
20230823,101100,143206505,2465,2465,2465,2465,200
|
|
20230823,101000,142713505,2465,2465,2465,2465,619
|
|
20230823,100900,141187670,2465,2465,2465,2465,0
|
|
20230823,100800,141187670,2465,2470,2470,2465,644
|
|
20230823,100700,139599490,2470,2470,2470,2470,865
|
|
20230823,100600,137462940,2470,2470,2470,2470,124
|
|
20230823,100500,137156660,2470,2470,2470,2470,350
|
|
20230823,100400,136292160,2470,2470,2470,2470,300
|
|
20230823,100300,135551160,2470,2480,2480,2470,1826
|
|
20230823,100200,131040930,2480,2480,2480,2480,0
|
|
20230823,100100,131040930,2480,2480,2480,2480,1001
|
|
20230823,100000,128558450,2480,2480,2480,2480,10
|
|
20230823,095900,128533650,2480,2480,2480,2480,3
|
|
20230823,095800,128526210,2480,2480,2480,2470,12
|
|
20230823,095700,128496550,2475,2475,2475,2475,2406
|
|
20230823,095600,122541700,2475,2475,2475,2475,601
|
|
20230823,095500,121054225,2475,2475,2475,2475,609
|
|
20230823,095400,119546950,2475,2475,2475,2475,405
|
|
20230823,095300,118544575,2475,2475,2475,2475,21
|
|
20230823,095200,118492600,2475,2475,2475,2475,521
|
|
20230823,095100,117203125,2475,2480,2480,2475,335
|
|
20230823,095000,116372335,2480,2470,2480,2470,24
|
|
20230823,094900,116313045,2470,2475,2475,2470,280
|
|
20230823,094800,115620520,2475,2475,2475,2475,10
|
|
20230823,094700,115595770,2475,2475,2475,2475,30
|
|
20230823,094600,115521520,2475,2470,2475,2470,485
|
|
20230823,094500,114323565,2470,2475,2475,2470,25
|
|
20230823,094400,114261810,2470,2470,2470,2470,308
|
|
20230823,094300,113501050,2470,2470,2470,2470,856
|
|
20230823,094200,111386730,2470,2470,2470,2470,209
|
|
20230823,094100,110870500,2470,2475,2475,2470,277
|
|
20230823,094000,110186160,2475,2475,2475,2475,108
|
|
20230823,093900,109918860,2475,2480,2480,2475,303
|
|
20230823,093800,109167445,2480,2480,2480,2475,104
|
|
20230823,093700,108909540,2480,2475,2480,2475,623
|
|
20230823,093600,107365500,2475,2475,2475,2475,100
|
|
20230823,093500,107118000,2475,2465,2475,2465,682
|
|
20230823,093400,105435840,2460,2450,2460,2450,1306
|
|
20230823,093300,102223110,2465,2450,2465,2450,1231
|
|
20230823,093200,99207145,2450,2465,2465,2450,3020
|
|
20230823,093100,91799835,2465,2460,2465,2455,535
|
|
20230823,093000,90485830,2460,2460,2460,2455,1057
|
|
20230823,092900,87886710,2455,2455,2460,2455,425
|
|
20230823,092800,86842835,2455,2455,2455,2455,102
|
|
20230823,092700,86592425,2455,2455,2455,2455,695
|
|
20230823,092600,84886200,2455,2455,2455,2450,1916
|
|
20230823,092500,80182920,2460,2460,2460,2460,97
|
|
20230823,092400,79944300,2460,2465,2465,2460,888
|
|
20230823,092300,77759630,2460,2460,2460,2460,472
|
|
20230823,092200,76598510,2460,2460,2460,2460,370
|
|
20230823,092100,75688310,2455,2460,2460,2455,647
|
|
20230823,092000,74097190,2460,2465,2465,2460,120
|
|
20230823,091900,73801490,2465,2465,2465,2465,103
|
|
20230823,091800,73547595,2465,2465,2465,2465,1
|
|
20230823,091700,73545130,2465,2465,2465,2465,46
|
|
20230823,091600,73431740,2455,2455,2455,2455,1963
|
|
20230823,091500,68612575,2455,2450,2455,2450,198
|
|
20230823,091400,68126930,2450,2455,2455,2450,869
|
|
20230823,091300,65997240,2455,2455,2455,2450,762
|
|
20230823,091200,64129530,2455,2450,2455,2450,1171
|
|
20230823,091100,61256180,2450,2450,2450,2445,1237
|
|
20230823,091000,58225720,2450,2455,2460,2450,3765
|
|
20230823,090900,49000120,2455,2455,2455,2455,3305
|
|
20230823,090800,40886345,2460,2460,2460,2460,22
|
|
20230823,090700,40832225,2455,2455,2455,2450,2109
|
|
20230823,090600,35654880,2450,2460,2460,2450,1284
|
|
20230823,090500,32502545,2465,2485,2485,2465,4462
|
|
20230823,090400,21493690,2495,2500,2500,2490,658
|
|
20230823,090300,19851990,2495,2490,2505,2490,602
|
|
20230823,090200,18345210,2495,2490,2495,2490,667
|
|
20230823,090100,16681720,2480,2480,2480,2480,0
|
|
20230823,090000,16681720,2480,2465,2480,2465,6740
|