698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,203500,523123675,2435,2435,2435,2435,6671
|
|
20230825,203400,523123675,2435,2435,2435,2435,0
|
|
20230825,203300,523123675,2435,2435,2435,2435,0
|
|
20230825,203200,523123675,2435,2435,2435,2435,0
|
|
20230825,203100,523123675,2435,2435,2435,2435,0
|
|
20230825,203000,523123675,2435,2435,2435,2435,0
|
|
20230825,202900,523123675,2435,2435,2435,2435,0
|
|
20230825,202800,523123675,2435,2435,2435,2435,0
|
|
20230825,202700,523123675,2435,2435,2435,2435,0
|
|
20230825,202600,523123675,2435,2435,2435,2435,0
|
|
20230825,202500,523123675,2435,2435,2435,2435,0
|
|
20230825,202400,523123675,2435,2435,2435,2435,0
|
|
20230825,202300,523123675,2435,2435,2435,2435,0
|
|
20230825,202200,523123675,2435,2435,2435,2435,0
|
|
20230825,202100,523123675,2435,2435,2435,2435,0
|
|
20230825,202000,523123675,2435,2435,2435,2435,0
|
|
20230825,201900,523123675,2435,2435,2435,2435,0
|
|
20230825,201800,523123675,2435,2435,2435,2435,0
|
|
20230825,201700,523123675,2435,2435,2435,2435,0
|
|
20230825,201600,523123675,2435,2435,2435,2435,0
|
|
20230825,201500,523123675,2435,2435,2435,2435,0
|
|
20230825,201400,523123675,2435,2435,2435,2435,0
|
|
20230825,201300,523123675,2435,2435,2435,2435,0
|
|
20230825,201200,523123675,2435,2435,2435,2435,0
|
|
20230825,201100,523123675,2435,2435,2435,2435,0
|
|
20230825,201000,523123675,2435,2435,2435,2435,0
|
|
20230825,200900,523123675,2435,2435,2435,2435,0
|
|
20230825,200800,523123675,2435,2435,2435,2435,0
|
|
20230825,200700,523123675,2435,2435,2435,2435,0
|
|
20230825,200600,523123675,2435,2435,2435,2435,0
|
|
20230825,200500,523123675,2435,2435,2435,2435,6671
|
|
20230825,200400,523123675,2435,2435,2435,2435,0
|
|
20230825,200300,523123675,2435,2435,2435,2435,0
|
|
20230825,200200,523123675,2435,2435,2435,2435,0
|
|
20230825,200100,523123675,2435,2435,2435,2435,0
|
|
20230825,200000,523123675,2435,2435,2435,2435,0
|
|
20230825,195900,523123675,2435,2435,2435,2435,0
|
|
20230825,195800,523123675,2435,2435,2435,2435,0
|
|
20230825,195700,523123675,2435,2435,2435,2435,0
|
|
20230825,195600,523123675,2435,2435,2435,2435,0
|
|
20230825,195500,523123675,2435,2435,2435,2435,0
|
|
20230825,195400,523123675,2435,2435,2435,2435,0
|
|
20230825,195300,523123675,2435,2435,2435,2435,0
|
|
20230825,195200,523123675,2435,2435,2435,2435,0
|
|
20230825,195100,523123675,2435,2435,2435,2435,0
|
|
20230825,195000,523123675,2435,2435,2435,2435,0
|
|
20230825,194900,523123675,2435,2435,2435,2435,0
|
|
20230825,194800,523123675,2435,2435,2435,2435,0
|
|
20230825,194700,523123675,2435,2435,2435,2435,0
|
|
20230825,194600,523123675,2435,2435,2435,2435,0
|
|
20230825,194500,523123675,2435,2435,2435,2435,0
|
|
20230825,194400,523123675,2435,2435,2435,2435,0
|
|
20230825,194300,523123675,2435,2435,2435,2435,0
|
|
20230825,194200,523123675,2435,2435,2435,2435,0
|
|
20230825,194100,523123675,2435,2435,2435,2435,0
|
|
20230825,194000,523123675,2435,2435,2435,2435,0
|
|
20230825,193900,523123675,2435,2435,2435,2435,0
|
|
20230825,193800,523123675,2435,2435,2435,2435,0
|
|
20230825,193700,523123675,2435,2435,2435,2435,0
|
|
20230825,193600,523123675,2435,2435,2435,2435,0
|
|
20230825,193500,523123675,2435,2435,2435,2435,6671
|
|
20230825,193400,523123675,2435,2435,2435,2435,0
|
|
20230825,193300,523123675,2435,2435,2435,2435,0
|
|
20230825,193200,523123675,2435,2435,2435,2435,0
|
|
20230825,193100,523123675,2435,2435,2435,2435,0
|
|
20230825,193000,523123675,2435,2435,2435,2435,0
|
|
20230825,192900,523123675,2435,2435,2435,2435,0
|
|
20230825,192800,523123675,2435,2435,2435,2435,0
|
|
20230825,192700,523123675,2435,2435,2435,2435,0
|
|
20230825,192600,523123675,2435,2435,2435,2435,0
|
|
20230825,192500,523123675,2435,2435,2435,2435,0
|
|
20230825,192400,523123675,2435,2435,2435,2435,0
|
|
20230825,192300,523123675,2435,2435,2435,2435,0
|
|
20230825,192200,523123675,2435,2435,2435,2435,0
|
|
20230825,192100,523123675,2435,2435,2435,2435,0
|
|
20230825,192000,523123675,2435,2435,2435,2435,0
|
|
20230825,191900,523123675,2435,2435,2435,2435,0
|
|
20230825,191800,523123675,2435,2435,2435,2435,0
|
|
20230825,191700,523123675,2435,2435,2435,2435,0
|
|
20230825,191600,523123675,2435,2435,2435,2435,0
|
|
20230825,191500,523123675,2435,2435,2435,2435,0
|
|
20230825,191400,523123675,2435,2435,2435,2435,0
|
|
20230825,191300,523123675,2435,2435,2435,2435,0
|
|
20230825,191200,523123675,2435,2435,2435,2435,0
|
|
20230825,191100,523123675,2435,2435,2435,2435,0
|
|
20230825,191000,523123675,2435,2435,2435,2435,0
|
|
20230825,190900,523123675,2435,2435,2435,2435,0
|
|
20230825,190800,523123675,2435,2435,2435,2435,0
|
|
20230825,190700,523123675,2435,2435,2435,2435,0
|
|
20230825,190600,523123675,2435,2435,2435,2435,0
|
|
20230825,190500,523123675,2435,2435,2435,2435,6671
|
|
20230825,190400,523123675,2435,2435,2435,2435,0
|
|
20230825,190300,523123675,2435,2435,2435,2435,0
|
|
20230825,190200,523123675,2435,2435,2435,2435,0
|
|
20230825,190100,523123675,2435,2435,2435,2435,0
|
|
20230825,190000,523123675,2435,2435,2435,2435,0
|
|
20230825,185900,523123675,2435,2435,2435,2435,0
|
|
20230825,185800,523123675,2435,2435,2435,2435,0
|
|
20230825,185700,523123675,2435,2435,2435,2435,0
|
|
20230825,185600,523123675,2435,2435,2435,2435,0
|
|
20230825,185500,523123675,2435,2435,2435,2435,0
|
|
20230825,185400,523123675,2435,2435,2435,2435,0
|
|
20230825,185300,523123675,2435,2435,2435,2435,0
|
|
20230825,185200,523123675,2435,2435,2435,2435,0
|
|
20230825,185100,523123675,2435,2435,2435,2435,0
|
|
20230825,185000,523123675,2435,2435,2435,2435,0
|
|
20230825,184900,523123675,2435,2435,2435,2435,0
|
|
20230825,184800,523123675,2435,2435,2435,2435,0
|
|
20230825,184700,523123675,2435,2435,2435,2435,0
|
|
20230825,184600,523123675,2435,2435,2435,2435,0
|
|
20230825,184500,523123675,2435,2435,2435,2435,0
|
|
20230825,184400,523123675,2435,2435,2435,2435,0
|
|
20230825,184300,523123675,2435,2435,2435,2435,0
|
|
20230825,184200,523123675,2435,2435,2435,2435,0
|
|
20230825,184100,523123675,2435,2435,2435,2435,0
|
|
20230825,184000,523123675,2435,2435,2435,2435,0
|
|
20230825,183900,523123675,2435,2435,2435,2435,0
|
|
20230825,183800,523123675,2435,2435,2435,2435,0
|
|
20230825,183700,523123675,2435,2435,2435,2435,0
|
|
20230825,183600,523123675,2435,2435,2435,2435,0
|
|
20230825,183500,523123675,2435,2435,2435,2435,6671
|
|
20230825,183400,523123675,2435,2435,2435,2435,0
|
|
20230825,183300,523123675,2435,2435,2435,2435,0
|
|
20230825,183200,523123675,2435,2435,2435,2435,0
|
|
20230825,183100,523123675,2435,2435,2435,2435,0
|
|
20230825,183000,523123675,2435,2435,2435,2435,0
|
|
20230825,182900,523123675,2435,2435,2435,2435,0
|
|
20230825,182800,523123675,2435,2435,2435,2435,0
|
|
20230825,182700,523123675,2435,2435,2435,2435,0
|
|
20230825,182600,523123675,2435,2435,2435,2435,0
|
|
20230825,182500,523123675,2435,2435,2435,2435,0
|
|
20230825,182400,523123675,2435,2435,2435,2435,0
|
|
20230825,182300,523123675,2435,2435,2435,2435,0
|
|
20230825,182200,523123675,2435,2435,2435,2435,0
|
|
20230825,182100,523123675,2435,2435,2435,2435,0
|
|
20230825,182000,523123675,2435,2435,2435,2435,0
|
|
20230825,181900,523123675,2435,2435,2435,2435,0
|
|
20230825,181800,523123675,2435,2435,2435,2435,0
|
|
20230825,181700,523123675,2435,2435,2435,2435,0
|
|
20230825,181600,523123675,2435,2435,2435,2435,0
|
|
20230825,181500,523123675,2435,2435,2435,2435,0
|
|
20230825,181400,523123675,2435,2435,2435,2435,0
|
|
20230825,181300,523123675,2435,2435,2435,2435,0
|
|
20230825,181200,523123675,2435,2435,2435,2435,0
|
|
20230825,181100,523123675,2435,2435,2435,2435,0
|
|
20230825,181000,523123675,2435,2435,2435,2435,0
|
|
20230825,180900,523123675,2435,2435,2435,2435,0
|
|
20230825,180800,523123675,2435,2435,2435,2435,0
|
|
20230825,180700,523123675,2435,2435,2435,2435,0
|
|
20230825,180600,523123675,2435,2435,2435,2435,0
|
|
20230825,180500,523123675,2435,2435,2435,2435,6671
|
|
20230825,180400,523123675,2435,2435,2435,2435,0
|
|
20230825,180300,523123675,2435,2435,2435,2435,0
|
|
20230825,180200,523123675,2435,2435,2435,2435,0
|
|
20230825,180100,523123675,2435,2435,2435,2435,0
|
|
20230825,180000,523123675,2435,2435,2435,2435,0
|
|
20230825,175900,523123675,2435,2435,2435,2435,0
|
|
20230825,175800,523123675,2435,2435,2435,2435,0
|
|
20230825,175700,523123675,2435,2435,2435,2435,0
|
|
20230825,175600,523123675,2435,2435,2435,2435,0
|
|
20230825,175500,523123675,2435,2435,2435,2435,0
|
|
20230825,175400,523123675,2435,2435,2435,2435,0
|
|
20230825,175300,523123675,2435,2435,2435,2435,0
|
|
20230825,175200,523123675,2435,2435,2435,2435,0
|
|
20230825,175100,523123675,2435,2435,2435,2435,0
|
|
20230825,175000,523123675,2435,2435,2435,2435,0
|
|
20230825,174900,523123675,2435,2435,2435,2435,0
|
|
20230825,174800,523123675,2435,2435,2435,2435,0
|
|
20230825,174700,523123675,2435,2435,2435,2435,0
|
|
20230825,174600,523123675,2435,2435,2435,2435,0
|
|
20230825,174500,523123675,2435,2435,2435,2435,0
|
|
20230825,174400,523123675,2435,2435,2435,2435,0
|
|
20230825,174300,523123675,2435,2435,2435,2435,0
|
|
20230825,174200,523123675,2435,2435,2435,2435,0
|
|
20230825,174100,523123675,2435,2435,2435,2435,0
|
|
20230825,174000,523123675,2435,2435,2435,2435,0
|
|
20230825,173900,523123675,2435,2435,2435,2435,0
|
|
20230825,173800,523123675,2435,2435,2435,2435,0
|
|
20230825,173700,523123675,2435,2435,2435,2435,0
|
|
20230825,173600,523123675,2435,2435,2435,2435,0
|
|
20230825,173500,523123675,2435,2435,2435,2435,6671
|
|
20230825,173400,523123675,2435,2435,2435,2435,0
|
|
20230825,173300,523123675,2435,2435,2435,2435,0
|
|
20230825,173200,523123675,2435,2435,2435,2435,0
|
|
20230825,173100,523123675,2435,2435,2435,2435,0
|
|
20230825,173000,523123675,2435,2435,2435,2435,0
|
|
20230825,172900,523123675,2435,2435,2435,2435,0
|
|
20230825,172800,523123675,2435,2435,2435,2435,0
|
|
20230825,172700,523123675,2435,2435,2435,2435,0
|
|
20230825,172600,523123675,2435,2435,2435,2435,0
|
|
20230825,172500,523123675,2435,2435,2435,2435,0
|
|
20230825,172400,523123675,2435,2435,2435,2435,0
|
|
20230825,172300,523123675,2435,2435,2435,2435,0
|
|
20230825,172200,523123675,2435,2435,2435,2435,0
|
|
20230825,172100,523123675,2435,2435,2435,2435,0
|
|
20230825,172000,523123675,2435,2435,2435,2435,0
|
|
20230825,171900,523123675,2435,2435,2435,2435,0
|
|
20230825,171800,523123675,2435,2435,2435,2435,0
|
|
20230825,171700,523123675,2435,2435,2435,2435,0
|
|
20230825,171600,523123675,2435,2435,2435,2435,0
|
|
20230825,171500,523123675,2435,2435,2435,2435,0
|
|
20230825,171400,523123675,2435,2435,2435,2435,0
|
|
20230825,171300,523123675,2435,2435,2435,2435,0
|
|
20230825,171200,523123675,2435,2435,2435,2435,0
|
|
20230825,171100,523123675,2435,2435,2435,2435,0
|
|
20230825,171000,523123675,2435,2435,2435,2435,0
|
|
20230825,170900,523123675,2435,2435,2435,2435,0
|
|
20230825,170800,523123675,2435,2435,2435,2435,0
|
|
20230825,170700,523123675,2435,2435,2435,2435,0
|
|
20230825,170600,523123675,2435,2435,2435,2435,0
|
|
20230825,170500,523123675,2435,2435,2435,2435,6671
|
|
20230825,170400,523123675,2435,2435,2435,2435,0
|
|
20230825,170300,523123675,2435,2435,2435,2435,0
|
|
20230825,170200,523123675,2435,2435,2435,2435,0
|
|
20230825,170100,523123675,2435,2435,2435,2435,0
|
|
20230825,170000,523123675,2435,2435,2435,2435,0
|
|
20230825,165900,523123675,2435,2435,2435,2435,0
|
|
20230825,165800,523123675,2435,2435,2435,2435,0
|
|
20230825,165700,523123675,2435,2435,2435,2435,0
|
|
20230825,165600,523123675,2435,2435,2435,2435,0
|
|
20230825,165500,523123675,2435,2435,2435,2435,0
|
|
20230825,165400,523123675,2435,2435,2435,2435,0
|
|
20230825,165300,523123675,2435,2435,2435,2435,0
|
|
20230825,165200,523123675,2435,2435,2435,2435,0
|
|
20230825,165100,523123675,2435,2435,2435,2435,0
|
|
20230825,165000,523123675,2435,2435,2435,2435,0
|
|
20230825,164900,523123675,2435,2435,2435,2435,0
|
|
20230825,164800,523123675,2435,2435,2435,2435,0
|
|
20230825,164700,523123675,2435,2435,2435,2435,0
|
|
20230825,164600,523123675,2435,2435,2435,2435,0
|
|
20230825,164500,523123675,2435,2435,2435,2435,0
|
|
20230825,164400,523123675,2435,2435,2435,2435,0
|
|
20230825,164300,523123675,2435,2435,2435,2435,0
|
|
20230825,164200,523123675,2435,2435,2435,2435,0
|
|
20230825,164100,523123675,2435,2435,2435,2435,0
|
|
20230825,164000,523123675,2435,2435,2435,2435,0
|
|
20230825,163900,523123675,2435,2435,2435,2435,0
|
|
20230825,163800,523123675,2435,2435,2435,2435,0
|
|
20230825,163700,523123675,2435,2435,2435,2435,0
|
|
20230825,163600,523123675,2435,2435,2435,2435,0
|
|
20230825,163500,523123675,2435,2435,2435,2435,6671
|
|
20230825,163400,523123675,2435,2435,2435,2435,0
|
|
20230825,163300,523123675,2435,2435,2435,2435,0
|
|
20230825,163200,523123675,2435,2435,2435,2435,0
|
|
20230825,163100,523123675,2435,2435,2435,2435,0
|
|
20230825,163000,523123675,2435,2435,2435,2435,0
|
|
20230825,162900,523123675,2435,2435,2435,2435,0
|
|
20230825,162800,523123675,2435,2435,2435,2435,0
|
|
20230825,162700,523123675,2435,2435,2435,2435,0
|
|
20230825,162600,523123675,2435,2435,2435,2435,0
|
|
20230825,162500,523123675,2435,2435,2435,2435,0
|
|
20230825,162400,523123675,2435,2435,2435,2435,0
|
|
20230825,162300,523123675,2435,2435,2435,2435,0
|
|
20230825,162200,523123675,2435,2435,2435,2435,0
|
|
20230825,162100,523123675,2435,2435,2435,2435,0
|
|
20230825,162000,523123675,2435,2435,2435,2435,0
|
|
20230825,161900,523123675,2435,2435,2435,2435,0
|
|
20230825,161800,523123675,2435,2435,2435,2435,0
|
|
20230825,161700,523123675,2435,2435,2435,2435,0
|
|
20230825,161600,523123675,2435,2435,2435,2435,0
|
|
20230825,161500,523123675,2435,2435,2435,2435,0
|
|
20230825,161400,523123675,2435,2435,2435,2435,0
|
|
20230825,161300,523123675,2435,2435,2435,2435,0
|
|
20230825,161200,523123675,2435,2435,2435,2435,0
|
|
20230825,161100,523123675,2435,2435,2435,2435,0
|
|
20230825,161000,523123675,2435,2435,2435,2435,0
|
|
20230825,160900,523123675,2435,2435,2435,2435,0
|
|
20230825,160800,523123675,2435,2435,2435,2435,0
|
|
20230825,160700,523123675,2435,2435,2435,2435,0
|
|
20230825,160600,523123675,2435,2435,2435,2435,0
|
|
20230825,160500,523123675,2435,2435,2435,2435,6671
|
|
20230825,160400,523123675,2435,2435,2435,2435,0
|
|
20230825,160300,523123675,2435,2435,2435,2435,0
|
|
20230825,160200,523123675,2435,2435,2435,2435,0
|
|
20230825,160100,523123675,2435,2435,2435,2435,0
|
|
20230825,160000,523123675,2435,2435,2435,2435,0
|
|
20230825,155900,523123675,2435,2435,2435,2435,0
|
|
20230825,155800,523123675,2435,2435,2435,2435,0
|
|
20230825,155700,523123675,2435,2435,2435,2435,0
|
|
20230825,155600,523123675,2435,2435,2435,2435,0
|
|
20230825,155500,523123675,2435,2435,2435,2435,0
|
|
20230825,155400,523123675,2435,2435,2435,2435,0
|
|
20230825,155300,523123675,2435,2435,2435,2435,0
|
|
20230825,155200,523123675,2435,2435,2435,2435,0
|
|
20230825,155100,523123675,2435,2435,2435,2435,0
|
|
20230825,155000,523123675,2435,2435,2435,2435,0
|
|
20230825,154900,523123675,2435,2435,2435,2435,0
|
|
20230825,154800,523123675,2435,2435,2435,2435,0
|
|
20230825,154700,523123675,2435,2435,2435,2435,0
|
|
20230825,154600,523123675,2435,2435,2435,2435,0
|
|
20230825,154500,523123675,2435,2435,2435,2435,0
|
|
20230825,154400,523123675,2435,2435,2435,2435,0
|
|
20230825,154300,523123675,2435,2435,2435,2435,0
|
|
20230825,154200,523123675,2435,2435,2435,2435,0
|
|
20230825,154100,523123675,2435,2435,2435,2435,0
|
|
20230825,154000,523123675,2435,2435,2435,2435,0
|
|
20230825,153900,523123675,2435,2435,2435,2435,0
|
|
20230825,153800,523123675,2435,2435,2435,2435,0
|
|
20230825,153700,523123675,2435,2435,2435,2435,0
|
|
20230825,153600,523123675,2435,2435,2435,2435,0
|
|
20230825,153500,523123675,2435,2435,2435,2435,6671
|
|
20230825,153400,523123675,2435,2435,2435,2435,0
|
|
20230825,153300,523123675,2435,2435,2435,2435,0
|
|
20230825,153200,523123675,2435,2435,2435,2435,0
|
|
20230825,153100,523123675,2435,2435,2435,2435,0
|
|
20230825,153000,523123675,2435,2435,2435,2435,6671
|
|
20230825,152900,506879790,2435,2435,2435,2435,0
|
|
20230825,152800,506879790,2435,2435,2435,2435,0
|
|
20230825,152700,506879790,2435,2435,2435,2435,0
|
|
20230825,152600,506879790,2435,2435,2435,2435,0
|
|
20230825,152500,506879790,2435,2435,2435,2435,0
|
|
20230825,152400,506879790,2435,2435,2435,2435,0
|
|
20230825,152300,506879790,2435,2435,2435,2435,0
|
|
20230825,152200,506879790,2435,2435,2435,2435,0
|
|
20230825,152100,506879790,2435,2435,2435,2435,0
|
|
20230825,152000,506879790,2435,2435,2435,2435,0
|
|
20230825,151900,506879790,2435,2435,2435,2430,40
|
|
20230825,151800,506782565,2435,2435,2435,2430,88
|
|
20230825,151700,506568290,2435,2435,2435,2430,61
|
|
20230825,151600,506419785,2435,2430,2435,2425,298
|
|
20230825,151500,505696280,2430,2435,2435,2430,347
|
|
20230825,151400,504852885,2430,2430,2430,2425,1512
|
|
20230825,151300,501182705,2430,2430,2430,2430,211
|
|
20230825,151200,500669975,2435,2430,2435,2430,36
|
|
20230825,151100,500582415,2430,2435,2435,2430,1309
|
|
20230825,151000,497401500,2435,2435,2435,2435,2
|
|
20230825,150900,497396630,2430,2430,2430,2430,753
|
|
20230825,150800,495566840,2425,2430,2430,2425,701
|
|
20230825,150700,493865600,2430,2430,2430,2430,1200
|
|
20230825,150600,490949600,2430,2430,2430,2430,645
|
|
20230825,150500,489382250,2435,2435,2435,2435,1
|
|
20230825,150400,489379815,2435,2435,2435,2435,0
|
|
20230825,150300,489379815,2435,2435,2435,2435,1
|
|
20230825,150200,489377380,2425,2430,2430,2425,1120
|
|
20230825,150100,486658355,2430,2430,2430,2430,1000
|
|
20230825,150000,484228355,2430,2430,2430,2430,0
|
|
20230825,145900,484228355,2430,2430,2430,2430,441
|
|
20230825,145800,483156725,2430,2430,2430,2430,0
|
|
20230825,145700,483156725,2430,2430,2430,2430,23
|
|
20230825,145600,483100835,2430,2430,2430,2430,0
|
|
20230825,145500,483100835,2430,2430,2430,2430,11
|
|
20230825,145400,483074105,2430,2430,2430,2430,206
|
|
20230825,145300,482573525,2430,2430,2430,2430,1503
|
|
20230825,145200,478921235,2425,2425,2425,2425,326
|
|
20230825,145100,478130685,2430,2430,2430,2430,0
|
|
20230825,145000,478130685,2430,2430,2430,2430,202
|
|
20230825,144900,477639825,2435,2430,2435,2430,4549
|
|
20230825,144800,466580460,2430,2430,2430,2430,0
|
|
20230825,144700,466580460,2430,2430,2430,2430,360
|
|
20230825,144600,465705660,2430,2430,2430,2430,100
|
|
20230825,144500,465462660,2425,2430,2430,2425,818
|
|
20230825,144400,463476950,2425,2425,2425,2425,149
|
|
20230825,144300,463115625,2425,2425,2425,2425,554
|
|
20230825,144200,461772175,2425,2425,2425,2425,62
|
|
20230825,144100,461621825,2425,2425,2425,2425,0
|
|
20230825,144000,461621825,2425,2425,2425,2425,101
|
|
20230825,143900,461376900,2425,2430,2430,2425,83
|
|
20230825,143800,461175575,2430,2430,2430,2430,200
|
|
20230825,143700,460689575,2425,2435,2435,2425,131
|
|
20230825,143600,460371400,2425,2425,2425,2425,0
|
|
20230825,143500,460371400,2425,2425,2425,2425,120
|
|
20230825,143400,460080400,2425,2425,2425,2425,186
|
|
20230825,143300,459629350,2425,2425,2425,2425,0
|
|
20230825,143200,459629350,2425,2425,2425,2425,345
|
|
20230825,143100,458792725,2425,2425,2425,2425,0
|
|
20230825,143000,458792725,2425,2430,2430,2425,334
|
|
20230825,142900,457981715,2435,2435,2435,2435,0
|
|
20230825,142800,457981715,2435,2435,2435,2435,0
|
|
20230825,142700,457981715,2435,2435,2435,2435,0
|
|
20230825,142600,457981715,2435,2435,2435,2430,33
|
|
20230825,142500,457901375,2435,2435,2435,2435,500
|
|
20230825,142400,456683875,2435,2435,2435,2435,100
|
|
20230825,142300,456440375,2425,2435,2435,2425,103
|
|
20230825,142200,456189600,2435,2430,2435,2430,1280
|
|
20230825,142100,453079195,2430,2430,2430,2430,1000
|
|
20230825,142000,450649195,2425,2425,2425,2425,0
|
|
20230825,141900,450649195,2425,2425,2425,2425,0
|
|
20230825,141800,450649195,2425,2425,2425,2425,0
|
|
20230825,141700,450649195,2425,2430,2430,2425,6619
|
|
20230825,141600,434593375,2430,2430,2430,2430,0
|
|
20230825,141500,434593375,2430,2430,2430,2430,0
|
|
20230825,141400,434593375,2430,2430,2430,2430,0
|
|
20230825,141300,434593375,2430,2430,2430,2430,0
|
|
20230825,141200,434593375,2430,2430,2430,2430,0
|
|
20230825,141100,434593375,2430,2430,2430,2430,0
|
|
20230825,141000,434593375,2430,2430,2430,2430,0
|
|
20230825,140900,434593375,2430,2430,2430,2430,0
|
|
20230825,140800,434593375,2430,2430,2430,2430,0
|
|
20230825,140700,434593375,2430,2430,2430,2430,0
|
|
20230825,140600,434593375,2430,2430,2430,2430,100
|
|
20230825,140500,434350375,2430,2430,2430,2430,1
|
|
20230825,140400,434347945,2425,2430,2430,2425,4144
|
|
20230825,140300,424292820,2435,2435,2435,2435,0
|
|
20230825,140200,424292820,2435,2435,2435,2435,0
|
|
20230825,140100,424292820,2435,2435,2435,2435,0
|
|
20230825,140000,424292820,2435,2435,2435,2435,2
|
|
20230825,135900,424287950,2435,2435,2435,2435,3
|
|
20230825,135800,424280645,2435,2435,2435,2435,0
|
|
20230825,135700,424280645,2435,2435,2435,2435,460
|
|
20230825,135600,423160545,2435,2435,2435,2435,0
|
|
20230825,135500,423160545,2435,2435,2435,2435,1000
|
|
20230825,135400,420725545,2435,2435,2435,2435,0
|
|
20230825,135300,420725545,2435,2435,2435,2435,352
|
|
20230825,135200,419868425,2440,2440,2440,2440,30
|
|
20230825,135100,419795225,2440,2440,2440,2440,0
|
|
20230825,135000,419795225,2440,2440,2440,2440,0
|
|
20230825,134900,419795225,2440,2440,2440,2440,0
|
|
20230825,134800,419795225,2440,2440,2440,2440,1
|
|
20230825,134700,419792785,2435,2435,2435,2435,3
|
|
20230825,134600,419785480,2440,2440,2440,2440,76
|
|
20230825,134500,419600040,2440,2435,2440,2435,1000
|
|
20230825,134400,417164960,2435,2440,2440,2435,17
|
|
20230825,134300,417123555,2440,2440,2440,2440,0
|
|
20230825,134200,417123555,2440,2435,2440,2435,349
|
|
20230825,134100,416273735,2440,2440,2440,2440,17
|
|
20230825,134000,416232255,2440,2440,2440,2440,209
|
|
20230825,133900,415722295,2440,2440,2440,2440,200
|
|
20230825,133800,415234295,2440,2445,2445,2440,1193
|
|
20230825,133700,412318160,2445,2445,2445,2445,0
|
|
20230825,133600,412318160,2445,2450,2450,2445,349
|
|
20230825,133500,411464400,2450,2450,2450,2450,17
|
|
20230825,133400,411422750,2450,2450,2450,2450,2
|
|
20230825,133300,411417850,2445,2445,2445,2445,793
|
|
20230825,133200,409478965,2440,2440,2440,2440,1236
|
|
20230825,133100,406463125,2440,2435,2440,2435,1085
|
|
20230825,133000,403821145,2435,2435,2435,2435,0
|
|
20230825,132900,403821145,2435,2435,2435,2435,12
|
|
20230825,132800,403791925,2435,2435,2435,2435,8
|
|
20230825,132700,403772445,2435,2435,2435,2435,0
|
|
20230825,132600,403772445,2435,2435,2435,2435,0
|
|
20230825,132500,403772445,2435,2435,2435,2435,1
|
|
20230825,132400,403770010,2430,2430,2430,2430,0
|
|
20230825,132300,403770010,2430,2430,2430,2430,200
|
|
20230825,132200,403284010,2430,2430,2430,2430,1
|
|
20230825,132100,403281580,2430,2430,2430,2425,558
|
|
20230825,132000,401926805,2430,2430,2430,2430,89
|
|
20230825,131900,401710535,2430,2430,2430,2430,766
|
|
20230825,131800,399849155,2435,2435,2435,2435,4
|
|
20230825,131700,399839415,2430,2430,2430,2430,80
|
|
20230825,131600,399645015,2430,2430,2430,2430,1876
|
|
20230825,131500,395086335,2430,2430,2430,2430,0
|
|
20230825,131400,395086335,2430,2430,2430,2430,34
|
|
20230825,131300,395003715,2420,2420,2420,2420,1016
|
|
20230825,131200,392544995,2420,2420,2420,2420,0
|
|
20230825,131100,392544995,2420,2420,2420,2420,0
|
|
20230825,131000,392544995,2420,2420,2420,2420,0
|
|
20230825,130900,392544995,2420,2425,2430,2420,2097
|
|
20230825,130800,387465475,2425,2425,2425,2425,100
|
|
20230825,130700,387222975,2425,2425,2425,2425,1000
|
|
20230825,130600,384797975,2430,2430,2430,2430,500
|
|
20230825,130500,383582975,2430,2430,2430,2430,0
|
|
20230825,130400,383582975,2430,2430,2430,2430,0
|
|
20230825,130300,383582975,2430,2430,2430,2430,0
|
|
20230825,130200,383582975,2430,2430,2430,2430,1
|
|
20230825,130100,383580545,2430,2430,2430,2430,8
|
|
20230825,130000,383561105,2430,2430,2430,2430,1
|
|
20230825,125900,383558675,2425,2425,2425,2425,0
|
|
20230825,125800,383558675,2425,2430,2430,2425,881
|
|
20230825,125700,381422200,2430,2430,2430,2430,230
|
|
20230825,125600,380863300,2425,2425,2425,2425,10
|
|
20230825,125500,380839050,2425,2425,2425,2425,500
|
|
20230825,125400,379626550,2425,2425,2425,2425,8
|
|
20230825,125300,379607150,2425,2425,2425,2425,1021
|
|
20230825,125200,377131225,2425,2425,2425,2425,0
|
|
20230825,125100,377131225,2425,2425,2425,2425,0
|
|
20230825,125000,377131225,2425,2430,2430,2425,4233
|
|
20230825,124900,366848240,2425,2425,2425,2425,1149
|
|
20230825,124800,364061915,2420,2420,2420,2420,1300
|
|
20230825,124700,360915915,2420,2425,2425,2420,11818
|
|
20230825,124600,332306970,2430,2430,2430,2430,1
|
|
20230825,124500,332304540,2425,2430,2430,2425,30
|
|
20230825,124400,332231740,2430,2430,2430,2430,4
|
|
20230825,124300,332222020,2430,2430,2430,2430,105
|
|
20230825,124200,331966870,2425,2425,2425,2425,318
|
|
20230825,124100,331195720,2430,2430,2430,2430,13
|
|
20230825,124000,331164130,2430,2430,2430,2430,0
|
|
20230825,123900,331164130,2430,2430,2430,2430,250
|
|
20230825,123800,330556630,2430,2425,2430,2425,937
|
|
20230825,123700,328281905,2430,2430,2430,2430,0
|
|
20230825,123600,328281905,2430,2430,2430,2430,7
|
|
20230825,123500,328264895,2430,2430,2430,2430,52
|
|
20230825,123400,328138535,2430,2430,2430,2425,23
|
|
20230825,123300,328082650,2430,2430,2430,2430,0
|
|
20230825,123200,328082650,2430,2430,2430,2430,0
|
|
20230825,123100,328082650,2430,2430,2430,2430,3
|
|
20230825,123000,328075360,2430,2430,2430,2430,0
|
|
20230825,122900,328075360,2430,2430,2430,2430,3
|
|
20230825,122800,328068070,2430,2430,2430,2430,2
|
|
20230825,122700,328063210,2425,2430,2430,2425,45
|
|
20230825,122600,327953880,2430,2430,2430,2430,1
|
|
20230825,122500,327951450,2430,2430,2430,2430,0
|
|
20230825,122400,327951450,2430,2430,2430,2430,0
|
|
20230825,122300,327951450,2430,2430,2430,2430,0
|
|
20230825,122200,327951450,2430,2430,2430,2430,0
|
|
20230825,122100,327951450,2430,2430,2430,2430,0
|
|
20230825,122000,327951450,2430,2430,2430,2430,1
|
|
20230825,121900,327949020,2430,2430,2430,2430,196
|
|
20230825,121800,327472740,2425,2425,2425,2425,803
|
|
20230825,121700,325525465,2425,2425,2425,2425,369
|
|
20230825,121600,324630640,2425,2425,2425,2425,2
|
|
20230825,121500,324625790,2430,2430,2430,2430,15
|
|
20230825,121400,324589340,2425,2430,2430,2425,1521
|
|
20230825,121300,320893410,2430,2430,2430,2430,47
|
|
20230825,121200,320779200,2430,2430,2430,2430,0
|
|
20230825,121100,320779200,2430,2430,2430,2430,8
|
|
20230825,121000,320759760,2430,2425,2430,2425,3709
|
|
20230825,120900,311762935,2425,2425,2425,2425,7566
|
|
20230825,120800,293415385,2425,2425,2425,2425,0
|
|
20230825,120700,293415385,2425,2425,2425,2425,0
|
|
20230825,120600,293415385,2425,2425,2425,2425,0
|
|
20230825,120500,293415385,2425,2425,2425,2425,1
|
|
20230825,120400,293412960,2425,2425,2425,2425,1
|
|
20230825,120300,293410535,2430,2430,2430,2430,20
|
|
20230825,120200,293361935,2435,2435,2435,2435,0
|
|
20230825,120100,293361935,2435,2435,2435,2435,11
|
|
20230825,120000,293335150,2435,2425,2435,2425,2
|
|
20230825,115900,293330290,2425,2425,2425,2425,131
|
|
20230825,115800,293012615,2425,2425,2425,2425,0
|
|
20230825,115700,293012615,2425,2435,2435,2425,50
|
|
20230825,115600,292891065,2435,2435,2435,2435,11
|
|
20230825,115500,292864280,2425,2435,2435,2425,45
|
|
20230825,115400,292755145,2430,2430,2430,2430,0
|
|
20230825,115300,292755145,2430,2430,2430,2430,20
|
|
20230825,115200,292706545,2435,2435,2435,2435,10
|
|
20230825,115100,292682195,2435,2435,2435,2435,0
|
|
20230825,115000,292682195,2435,2435,2435,2435,0
|
|
20230825,114900,292682195,2435,2430,2435,2425,411
|
|
20230825,114800,291683505,2435,2425,2435,2425,205
|
|
20230825,114700,291185340,2435,2435,2435,2435,1
|
|
20230825,114600,291182905,2435,2435,2435,2435,0
|
|
20230825,114500,291182905,2435,2430,2435,2430,704
|
|
20230825,114400,289472125,2430,2430,2430,2430,808
|
|
20230825,114300,287508685,2430,2430,2430,2430,0
|
|
20230825,114200,287508685,2430,2430,2430,2430,216
|
|
20230825,114100,286983805,2430,2430,2430,2430,0
|
|
20230825,114000,286983805,2430,2430,2430,2430,0
|
|
20230825,113900,286983805,2430,2430,2430,2430,1
|
|
20230825,113800,286981375,2430,2425,2430,2425,2
|
|
20230825,113700,286976520,2430,2425,2430,2425,4
|
|
20230825,113600,286966805,2430,2430,2430,2430,392
|
|
20230825,113500,286014245,2430,2430,2430,2430,0
|
|
20230825,113400,286014245,2430,2430,2430,2430,3
|
|
20230825,113300,286006955,2425,2430,2430,2425,745
|
|
20230825,113200,284200315,2425,2430,2430,2425,496
|
|
20230825,113100,282995040,2430,2430,2430,2430,149
|
|
20230825,113000,282632970,2435,2435,2435,2435,0
|
|
20230825,112900,282632970,2435,2435,2435,2435,1
|
|
20230825,112800,282630535,2435,2435,2435,2435,1
|
|
20230825,112700,282628100,2430,2430,2430,2430,0
|
|
20230825,112600,282628100,2430,2430,2430,2430,0
|
|
20230825,112500,282628100,2430,2430,2430,2430,6
|
|
20230825,112400,282613520,2430,2430,2430,2430,547
|
|
20230825,112300,281284310,2430,2425,2430,2425,2677
|
|
20230825,112200,274788310,2425,2425,2425,2425,156
|
|
20230825,112100,274410010,2425,2425,2425,2425,3503
|
|
20230825,112000,265915235,2435,2435,2435,2435,0
|
|
20230825,111900,265915235,2435,2430,2435,2430,4871
|
|
20230825,111800,254077910,2435,2435,2435,2435,250
|
|
20230825,111700,253469160,2435,2435,2435,2435,1917
|
|
20230825,111600,248801265,2435,2435,2435,2435,0
|
|
20230825,111500,248801265,2435,2435,2435,2435,1
|
|
20230825,111400,248798830,2435,2435,2435,2435,0
|
|
20230825,111300,248798830,2435,2435,2435,2435,0
|
|
20230825,111200,248798830,2435,2435,2435,2435,10
|
|
20230825,111100,248774480,2435,2435,2435,2435,35
|
|
20230825,111000,248689255,2435,2435,2435,2435,9
|
|
20230825,110900,248667340,2435,2435,2435,2435,0
|
|
20230825,110800,248667340,2435,2435,2435,2435,100
|
|
20230825,110700,248423840,2435,2435,2435,2435,1
|
|
20230825,110600,248421405,2430,2430,2430,2430,0
|
|
20230825,110500,248421405,2430,2440,2440,2430,69
|
|
20230825,110400,248253235,2440,2440,2440,2440,0
|
|
20230825,110300,248253235,2440,2440,2440,2440,0
|
|
20230825,110200,248253235,2440,2440,2440,2440,1
|
|
20230825,110100,248250795,2430,2435,2440,2430,608
|
|
20230825,110000,246771760,2435,2435,2435,2435,408
|
|
20230825,105900,245778280,2435,2435,2435,2430,856
|
|
20230825,105800,243693925,2435,2430,2435,2430,757
|
|
20230825,105700,241853600,2430,2430,2430,2430,422
|
|
20230825,105600,240828140,2425,2425,2425,2425,0
|
|
20230825,105500,240828140,2425,2425,2425,2425,403
|
|
20230825,105400,239850865,2425,2425,2425,2425,941
|
|
20230825,105300,237568940,2420,2420,2420,2420,0
|
|
20230825,105200,237568940,2420,2420,2420,2420,0
|
|
20230825,105100,237568940,2420,2425,2425,2420,3515
|
|
20230825,105000,229051120,2430,2435,2435,2430,360
|
|
20230825,104900,228176230,2440,2440,2440,2440,74
|
|
20230825,104800,227995670,2430,2430,2430,2430,54
|
|
20230825,104700,227864450,2425,2425,2425,2425,327
|
|
20230825,104600,227071475,2425,2425,2425,2425,8
|
|
20230825,104500,227052075,2425,2425,2425,2425,0
|
|
20230825,104400,227052075,2425,2425,2425,2425,0
|
|
20230825,104300,227052075,2425,2425,2425,2425,31
|
|
20230825,104200,226976900,2425,2430,2430,2425,256
|
|
20230825,104100,226356085,2430,2425,2430,2425,1702
|
|
20230825,104000,222226790,2425,2420,2425,2420,1837
|
|
20230825,103900,217779715,2420,2425,2425,2420,634
|
|
20230825,103800,216245150,2420,2440,2440,2420,13643
|
|
20230825,103700,183084115,2440,2440,2440,2440,6
|
|
20230825,103600,183069475,2440,2440,2440,2435,699
|
|
20230825,103500,181367050,2440,2440,2440,2440,82
|
|
20230825,103400,181166970,2440,2440,2440,2440,0
|
|
20230825,103300,181166970,2440,2435,2440,2435,2636
|
|
20230825,103200,174743330,2440,2440,2440,2440,340
|
|
20230825,103100,173913730,2440,2440,2440,2440,25
|
|
20230825,103000,173852730,2440,2445,2445,2440,1063
|
|
20230825,102900,171258955,2445,2445,2445,2445,1
|
|
20230825,102800,171256510,2435,2440,2440,2435,428
|
|
20230825,102700,170213020,2440,2440,2440,2440,0
|
|
20230825,102600,170213020,2440,2440,2440,2440,137
|
|
20230825,102500,169878740,2435,2440,2440,2435,1443
|
|
20230825,102400,166364910,2435,2440,2440,2435,29
|
|
20230825,102300,166294180,2440,2440,2440,2440,122
|
|
20230825,102200,165996500,2440,2440,2440,2440,26
|
|
20230825,102100,165933060,2440,2440,2440,2440,111
|
|
20230825,102000,165662220,2435,2440,2440,2435,41
|
|
20230825,101900,165562375,2440,2445,2445,2440,10
|
|
20230825,101800,165537970,2440,2440,2440,2440,6
|
|
20230825,101700,165523330,2440,2440,2440,2440,447
|
|
20230825,101600,164432650,2445,2440,2445,2440,5
|
|
20230825,101500,164420445,2440,2440,2440,2440,0
|
|
20230825,101400,164420445,2440,2440,2440,2440,0
|
|
20230825,101300,164420445,2440,2440,2440,2440,36
|
|
20230825,101200,164332605,2440,2445,2445,2440,1200
|
|
20230825,101100,161404100,2445,2435,2445,2435,923
|
|
20230825,101000,159156585,2435,2435,2435,2435,1
|
|
20230825,100900,159154150,2430,2430,2430,2430,0
|
|
20230825,100800,159154150,2430,2430,2430,2430,0
|
|
20230825,100700,159154150,2430,2435,2435,2430,50
|
|
20230825,100600,159032600,2435,2435,2435,2435,0
|
|
20230825,100500,159032600,2435,2435,2435,2435,60
|
|
20230825,100400,158886500,2430,2435,2435,2430,42
|
|
20230825,100300,158784435,2430,2430,2430,2430,105
|
|
20230825,100200,158529285,2435,2435,2435,2435,0
|
|
20230825,100100,158529285,2435,2435,2435,2435,0
|
|
20230825,100000,158529285,2435,2435,2435,2430,280
|
|
20230825,095900,157848735,2435,2435,2435,2435,0
|
|
20230825,095800,157848735,2435,2430,2435,2430,438
|
|
20230825,095700,156784345,2430,2435,2435,2430,64
|
|
20230825,095600,156628515,2430,2430,2430,2430,1605
|
|
20230825,095500,152728365,2435,2445,2445,2435,4097
|
|
20230825,095400,142746280,2445,2440,2445,2440,40
|
|
20230825,095300,142648555,2445,2445,2445,2445,242
|
|
20230825,095200,142056865,2450,2450,2450,2450,1
|
|
20230825,095100,142054415,2445,2445,2445,2445,0
|
|
20230825,095000,142054415,2445,2440,2445,2440,4264
|
|
20230825,094900,131649300,2440,2440,2440,2440,100
|
|
20230825,094800,131405300,2440,2440,2440,2440,52
|
|
20230825,094700,131278420,2440,2440,2440,2440,31
|
|
20230825,094600,131202780,2440,2440,2440,2440,151
|
|
20230825,094500,130834340,2440,2440,2440,2440,9
|
|
20230825,094400,130812380,2435,2435,2435,2435,939
|
|
20230825,094300,128525915,2440,2440,2445,2440,2958
|
|
20230825,094200,121308390,2445,2445,2445,2445,247
|
|
20230825,094100,120704475,2445,2445,2445,2445,232
|
|
20230825,094000,120137235,2450,2445,2450,2445,422
|
|
20230825,093900,119105440,2440,2440,2440,2440,315
|
|
20230825,093800,118336840,2445,2445,2450,2445,2700
|
|
20230825,093700,111733190,2445,2445,2445,2445,175
|
|
20230825,093600,111305315,2445,2445,2445,2445,97
|
|
20230825,093500,111068150,2445,2445,2445,2445,1
|
|
20230825,093400,111065705,2445,2440,2445,2440,326
|
|
20230825,093300,110270235,2445,2445,2445,2445,0
|
|
20230825,093200,110270235,2445,2435,2445,2435,1625
|
|
20230825,093100,106313110,2435,2435,2435,2435,171
|
|
20230825,093000,105896725,2435,2445,2445,2435,1115
|
|
20230825,092900,103178490,2445,2445,2445,2445,56
|
|
20230825,092800,103041570,2455,2445,2455,2445,159
|
|
20230825,092700,102652715,2445,2450,2450,2445,230
|
|
20230825,092600,102090315,2445,2445,2445,2445,0
|
|
20230825,092500,102090315,2445,2445,2445,2445,1
|
|
20230825,092400,102087870,2445,2445,2445,2445,166
|
|
20230825,092300,101682000,2445,2445,2445,2445,499
|
|
20230825,092200,100461945,2445,2455,2460,2445,228
|
|
20230825,092100,99903415,2455,2445,2455,2445,552
|
|
20230825,092000,98552010,2450,2440,2450,2435,2625
|
|
20230825,091900,92147505,2440,2445,2450,2420,9014
|
|
20230825,091800,70240550,2455,2455,2455,2455,1
|
|
20230825,091700,70238095,2450,2460,2460,2450,1052
|
|
20230825,091600,67657425,2460,2460,2460,2460,0
|
|
20230825,091500,67657425,2460,2455,2465,2455,471
|
|
20230825,091400,66499745,2455,2455,2455,2455,412
|
|
20230825,091300,65488285,2455,2450,2455,2450,111
|
|
20230825,091200,65216310,2450,2445,2450,2445,300
|
|
20230825,091100,64481385,2450,2440,2450,2435,2845
|
|
20230825,091000,57535685,2445,2440,2450,2440,3951
|
|
20230825,090900,47882435,2440,2435,2445,2435,3171
|
|
20230825,090800,40150095,2440,2455,2455,2440,347
|
|
20230825,090700,39303005,2440,2460,2460,2440,7317
|
|
20230825,090600,21380015,2460,2455,2460,2455,156
|
|
20230825,090500,20997030,2460,2460,2465,2460,934
|
|
20230825,090400,18698955,2460,2465,2465,2460,1447
|
|
20230825,090300,15138220,2470,2460,2470,2460,1254
|
|
20230825,090200,12051085,2460,2455,2460,2450,1252
|
|
20230825,090100,8975080,2460,2460,2460,2460,14
|
|
20230825,090000,8940640,2460,2460,2460,2460,3584
|