590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184700,602352965,2295,2295,2295,2295,1864
|
|
20230823,184600,602352965,2295,2295,2295,2295,0
|
|
20230823,184500,602352965,2295,2295,2295,2295,0
|
|
20230823,184400,602352965,2295,2295,2295,2295,0
|
|
20230823,184300,602352965,2295,2295,2295,2295,0
|
|
20230823,184200,602352965,2295,2295,2295,2295,0
|
|
20230823,184100,602352965,2295,2295,2295,2295,0
|
|
20230823,184000,602352965,2295,2295,2295,2295,0
|
|
20230823,183900,602352965,2295,2295,2295,2295,0
|
|
20230823,183800,602352965,2295,2295,2295,2295,0
|
|
20230823,183700,602352965,2295,2295,2295,2295,0
|
|
20230823,183600,602352965,2295,2295,2295,2295,0
|
|
20230823,183500,602352965,2295,2295,2295,2295,0
|
|
20230823,183400,602352965,2295,2295,2295,2295,0
|
|
20230823,183300,602352965,2295,2295,2295,2295,0
|
|
20230823,183200,602352965,2295,2295,2295,2295,0
|
|
20230823,183100,602352965,2295,2295,2295,2295,0
|
|
20230823,183000,602352965,2295,2295,2295,2295,0
|
|
20230823,182900,602352965,2295,2295,2295,2295,0
|
|
20230823,182800,602352965,2295,2295,2295,2295,0
|
|
20230823,182700,602352965,2295,2295,2295,2295,0
|
|
20230823,182600,602352965,2295,2295,2295,2295,0
|
|
20230823,182500,602352965,2295,2295,2295,2295,0
|
|
20230823,182400,602352965,2295,2295,2295,2295,0
|
|
20230823,182300,602352965,2295,2295,2295,2295,0
|
|
20230823,182200,602352965,2295,2295,2295,2295,0
|
|
20230823,182100,602352965,2295,2295,2295,2295,0
|
|
20230823,182000,602352965,2295,2295,2295,2295,0
|
|
20230823,181900,602352965,2295,2295,2295,2295,0
|
|
20230823,181800,602352965,2295,2295,2295,2295,0
|
|
20230823,181700,602352965,2295,2295,2295,2295,1864
|
|
20230823,181600,602352965,2295,2295,2295,2295,0
|
|
20230823,181500,602352965,2295,2295,2295,2295,0
|
|
20230823,181400,602352965,2295,2295,2295,2295,0
|
|
20230823,181300,602352965,2295,2295,2295,2295,0
|
|
20230823,181200,602352965,2295,2295,2295,2295,0
|
|
20230823,181100,602352965,2295,2295,2295,2295,0
|
|
20230823,181000,602352965,2295,2295,2295,2295,0
|
|
20230823,180900,602352965,2295,2295,2295,2295,0
|
|
20230823,180800,602352965,2295,2295,2295,2295,0
|
|
20230823,180700,602352965,2295,2295,2295,2295,0
|
|
20230823,180600,602352965,2295,2295,2295,2295,0
|
|
20230823,180500,602352965,2295,2295,2295,2295,0
|
|
20230823,180400,602352965,2295,2295,2295,2295,0
|
|
20230823,180300,602352965,2295,2295,2295,2295,0
|
|
20230823,180200,602352965,2295,2295,2295,2295,0
|
|
20230823,180100,602352965,2295,2295,2295,2295,0
|
|
20230823,180000,602352965,2295,2295,2295,2295,0
|
|
20230823,175900,602352965,2295,2295,2295,2295,0
|
|
20230823,175800,602352965,2295,2295,2295,2295,0
|
|
20230823,175700,602352965,2295,2295,2295,2295,0
|
|
20230823,175600,602352965,2295,2295,2295,2295,0
|
|
20230823,175500,602352965,2295,2295,2295,2295,0
|
|
20230823,175400,602352965,2295,2295,2295,2295,0
|
|
20230823,175300,602352965,2295,2295,2295,2295,0
|
|
20230823,175200,602352965,2295,2295,2295,2295,0
|
|
20230823,175100,602352965,2295,2295,2295,2295,0
|
|
20230823,175000,602352965,2295,2295,2295,2295,0
|
|
20230823,174900,602352965,2295,2295,2295,2295,0
|
|
20230823,174800,602352965,2295,2295,2295,2295,0
|
|
20230823,174700,602352965,2295,2295,2295,2295,1864
|
|
20230823,174600,602352965,2295,2295,2295,2295,0
|
|
20230823,174500,602352965,2295,2295,2295,2295,0
|
|
20230823,174400,602352965,2295,2295,2295,2295,0
|
|
20230823,174300,602352965,2295,2295,2295,2295,0
|
|
20230823,174200,602352965,2295,2295,2295,2295,0
|
|
20230823,174100,602352965,2295,2295,2295,2295,0
|
|
20230823,174000,602352965,2295,2295,2295,2295,0
|
|
20230823,173900,602352965,2295,2295,2295,2295,0
|
|
20230823,173800,602352965,2295,2295,2295,2295,0
|
|
20230823,173700,602352965,2295,2295,2295,2295,0
|
|
20230823,173600,602352965,2295,2295,2295,2295,0
|
|
20230823,173500,602352965,2295,2295,2295,2295,0
|
|
20230823,173400,602352965,2295,2295,2295,2295,0
|
|
20230823,173300,602352965,2295,2295,2295,2295,0
|
|
20230823,173200,602352965,2295,2295,2295,2295,0
|
|
20230823,173100,602352965,2295,2295,2295,2295,0
|
|
20230823,173000,602352965,2295,2295,2295,2295,0
|
|
20230823,172900,602352965,2295,2295,2295,2295,0
|
|
20230823,172800,602352965,2295,2295,2295,2295,0
|
|
20230823,172700,602352965,2295,2295,2295,2295,0
|
|
20230823,172600,602352965,2295,2295,2295,2295,0
|
|
20230823,172500,602352965,2295,2295,2295,2295,0
|
|
20230823,172400,602352965,2295,2295,2295,2295,0
|
|
20230823,172300,602352965,2295,2295,2295,2295,0
|
|
20230823,172200,602352965,2295,2295,2295,2295,0
|
|
20230823,172100,602352965,2295,2295,2295,2295,0
|
|
20230823,172000,602352965,2295,2295,2295,2295,0
|
|
20230823,171900,602352965,2295,2295,2295,2295,0
|
|
20230823,171800,602352965,2295,2295,2295,2295,0
|
|
20230823,171700,602352965,2295,2295,2295,2295,1864
|
|
20230823,171600,602352965,2295,2295,2295,2295,0
|
|
20230823,171500,602352965,2295,2295,2295,2295,0
|
|
20230823,171400,602352965,2295,2295,2295,2295,0
|
|
20230823,171300,602352965,2295,2295,2295,2295,0
|
|
20230823,171200,602352965,2295,2295,2295,2295,0
|
|
20230823,171100,602352965,2295,2295,2295,2295,0
|
|
20230823,171000,602352965,2295,2295,2295,2295,0
|
|
20230823,170900,602352965,2295,2295,2295,2295,0
|
|
20230823,170800,602352965,2295,2295,2295,2295,0
|
|
20230823,170700,602352965,2295,2295,2295,2295,0
|
|
20230823,170600,602352965,2295,2295,2295,2295,0
|
|
20230823,170500,602352965,2295,2295,2295,2295,0
|
|
20230823,170400,602352965,2295,2295,2295,2295,0
|
|
20230823,170300,602352965,2295,2295,2295,2295,0
|
|
20230823,170200,602352965,2295,2295,2295,2295,0
|
|
20230823,170100,602352965,2295,2295,2295,2295,0
|
|
20230823,170000,602352965,2295,2295,2295,2295,0
|
|
20230823,165900,602352965,2295,2295,2295,2295,0
|
|
20230823,165800,602352965,2295,2295,2295,2295,0
|
|
20230823,165700,602352965,2295,2295,2295,2295,0
|
|
20230823,165600,602352965,2295,2295,2295,2295,0
|
|
20230823,165500,602352965,2295,2295,2295,2295,0
|
|
20230823,165400,602352965,2295,2295,2295,2295,0
|
|
20230823,165300,602352965,2295,2295,2295,2295,0
|
|
20230823,165200,602352965,2295,2295,2295,2295,0
|
|
20230823,165100,602352965,2295,2295,2295,2295,0
|
|
20230823,165000,602352965,2295,2295,2295,2295,0
|
|
20230823,164900,602352965,2295,2295,2295,2295,0
|
|
20230823,164800,602352965,2295,2295,2295,2295,0
|
|
20230823,164700,602352965,2295,2295,2295,2295,1864
|
|
20230823,164600,602352965,2295,2295,2295,2295,0
|
|
20230823,164500,602352965,2295,2295,2295,2295,0
|
|
20230823,164400,602352965,2295,2295,2295,2295,0
|
|
20230823,164300,602352965,2295,2295,2295,2295,0
|
|
20230823,164200,602352965,2295,2295,2295,2295,0
|
|
20230823,164100,602352965,2295,2295,2295,2295,0
|
|
20230823,164000,602352965,2295,2295,2295,2295,0
|
|
20230823,163900,602352965,2295,2295,2295,2295,0
|
|
20230823,163800,602352965,2295,2295,2295,2295,0
|
|
20230823,163700,602352965,2295,2295,2295,2295,0
|
|
20230823,163600,602352965,2295,2295,2295,2295,0
|
|
20230823,163500,602352965,2295,2295,2295,2295,0
|
|
20230823,163400,602352965,2295,2295,2295,2295,0
|
|
20230823,163300,602352965,2295,2295,2295,2295,0
|
|
20230823,163200,602352965,2295,2295,2295,2295,0
|
|
20230823,163100,602352965,2295,2295,2295,2295,0
|
|
20230823,163000,602352965,2295,2295,2295,2295,0
|
|
20230823,162900,602352965,2295,2295,2295,2295,0
|
|
20230823,162800,602352965,2295,2295,2295,2295,0
|
|
20230823,162700,602352965,2295,2295,2295,2295,0
|
|
20230823,162600,602352965,2295,2295,2295,2295,0
|
|
20230823,162500,602352965,2295,2295,2295,2295,0
|
|
20230823,162400,602352965,2295,2295,2295,2295,0
|
|
20230823,162300,602352965,2295,2295,2295,2295,0
|
|
20230823,162200,602352965,2295,2295,2295,2295,0
|
|
20230823,162100,602352965,2295,2295,2295,2295,0
|
|
20230823,162000,602352965,2295,2295,2295,2295,0
|
|
20230823,161900,602352965,2295,2295,2295,2295,0
|
|
20230823,161800,602352965,2295,2295,2295,2295,0
|
|
20230823,161700,602352965,2295,2295,2295,2295,1864
|
|
20230823,161600,602352965,2295,2295,2295,2295,0
|
|
20230823,161500,602352965,2295,2295,2295,2295,0
|
|
20230823,161400,602352965,2295,2295,2295,2295,0
|
|
20230823,161300,602352965,2295,2295,2295,2295,0
|
|
20230823,161200,602352965,2295,2295,2295,2295,0
|
|
20230823,161100,602352965,2295,2295,2295,2295,0
|
|
20230823,161000,602352965,2295,2295,2295,2295,0
|
|
20230823,160900,602352965,2295,2295,2295,2295,0
|
|
20230823,160800,602352965,2295,2295,2295,2295,0
|
|
20230823,160700,602352965,2295,2295,2295,2295,0
|
|
20230823,160600,602352965,2295,2295,2295,2295,0
|
|
20230823,160500,602352965,2295,2295,2295,2295,0
|
|
20230823,160400,602352965,2295,2295,2295,2295,0
|
|
20230823,160300,602352965,2295,2295,2295,2295,0
|
|
20230823,160200,602352965,2295,2295,2295,2295,0
|
|
20230823,160100,602352965,2295,2295,2295,2295,0
|
|
20230823,160000,602352965,2295,2295,2295,2295,0
|
|
20230823,155900,602352965,2295,2295,2295,2295,0
|
|
20230823,155800,602352965,2295,2295,2295,2295,0
|
|
20230823,155700,602352965,2295,2295,2295,2295,0
|
|
20230823,155600,602352965,2295,2295,2295,2295,0
|
|
20230823,155500,602352965,2295,2295,2295,2295,0
|
|
20230823,155400,602352965,2295,2295,2295,2295,0
|
|
20230823,155300,602352965,2295,2295,2295,2295,0
|
|
20230823,155200,602352965,2295,2295,2295,2295,0
|
|
20230823,155100,602352965,2295,2295,2295,2295,0
|
|
20230823,155000,602352965,2295,2295,2295,2295,0
|
|
20230823,154900,602352965,2295,2295,2295,2295,0
|
|
20230823,154800,602352965,2295,2295,2295,2295,0
|
|
20230823,154700,602352965,2295,2295,2295,2295,1864
|
|
20230823,154600,602352965,2295,2295,2295,2295,0
|
|
20230823,154500,602352965,2295,2295,2295,2295,0
|
|
20230823,154400,602352965,2295,2295,2295,2295,0
|
|
20230823,154300,602352965,2295,2295,2295,2295,0
|
|
20230823,154200,602352965,2295,2295,2295,2295,0
|
|
20230823,154100,602352965,2295,2295,2295,2295,0
|
|
20230823,154000,602352965,2295,2295,2295,2295,0
|
|
20230823,153900,602352965,2295,2295,2295,2295,0
|
|
20230823,153800,602352965,2295,2295,2295,2295,0
|
|
20230823,153700,602352965,2295,2295,2295,2295,0
|
|
20230823,153600,602352965,2295,2295,2295,2295,0
|
|
20230823,153500,602352965,2295,2295,2295,2295,0
|
|
20230823,153400,602352965,2295,2295,2295,2295,0
|
|
20230823,153300,602352965,2295,2295,2295,2295,0
|
|
20230823,153200,602352965,2295,2295,2295,2295,0
|
|
20230823,153100,602352965,2295,2295,2295,2295,0
|
|
20230823,153000,602352965,2295,2295,2295,2295,1864
|
|
20230823,152900,598075085,2295,2295,2295,2295,0
|
|
20230823,152800,598075085,2295,2295,2295,2295,0
|
|
20230823,152700,598075085,2295,2295,2295,2295,0
|
|
20230823,152600,598075085,2295,2295,2295,2295,0
|
|
20230823,152500,598075085,2295,2295,2295,2295,0
|
|
20230823,152400,598075085,2295,2295,2295,2295,0
|
|
20230823,152300,598075085,2295,2295,2295,2295,0
|
|
20230823,152200,598075085,2295,2295,2295,2295,0
|
|
20230823,152100,598075085,2295,2295,2295,2295,0
|
|
20230823,152000,598075085,2295,2295,2295,2295,0
|
|
20230823,151900,598075085,2295,2305,2305,2295,586
|
|
20230823,151800,596730200,2305,2305,2305,2305,12
|
|
20230823,151700,596702540,2305,2305,2305,2305,1
|
|
20230823,151600,596700235,2305,2305,2305,2305,0
|
|
20230823,151500,596700235,2305,2305,2305,2305,102
|
|
20230823,151400,596465125,2305,2305,2305,2305,0
|
|
20230823,151300,596465125,2305,2305,2305,2305,2
|
|
20230823,151200,596460515,2305,2300,2305,2290,4141
|
|
20230823,151100,586958790,2305,2300,2305,2300,103
|
|
20230823,151000,586721885,2300,2300,2300,2300,105
|
|
20230823,150900,586480385,2310,2310,2310,2310,0
|
|
20230823,150800,586480385,2310,2305,2310,2300,2289
|
|
20230823,150700,581214235,2305,2305,2305,2305,100
|
|
20230823,150600,580983735,2310,2310,2310,2310,0
|
|
20230823,150500,580983735,2310,2305,2310,2305,521
|
|
20230823,150400,579782825,2310,2310,2310,2310,0
|
|
20230823,150300,579782825,2310,2305,2310,2305,39
|
|
20230823,150200,579692925,2310,2310,2310,2310,0
|
|
20230823,150100,579692925,2310,2310,2310,2310,0
|
|
20230823,150000,579692925,2310,2310,2310,2305,732
|
|
20230823,145900,578005650,2305,2305,2305,2305,0
|
|
20230823,145800,578005650,2305,2310,2310,2305,760
|
|
20230823,145700,576253845,2310,2310,2310,2310,2
|
|
20230823,145600,576249225,2305,2310,2310,2305,824
|
|
20230823,145500,574349890,2310,2305,2310,2305,358
|
|
20230823,145400,573524685,2310,2310,2310,2310,162
|
|
20230823,145300,573150465,2310,2315,2315,2310,107
|
|
20230823,145200,572903275,2310,2310,2310,2310,436
|
|
20230823,145100,571896115,2315,2315,2315,2315,1
|
|
20230823,145000,571893800,2315,2315,2315,2315,0
|
|
20230823,144900,571893800,2315,2315,2315,2315,0
|
|
20230823,144800,571893800,2315,2310,2315,2310,3
|
|
20230823,144700,571886860,2310,2310,2310,2310,1
|
|
20230823,144600,571884550,2315,2315,2315,2315,0
|
|
20230823,144500,571884550,2315,2315,2315,2315,0
|
|
20230823,144400,571884550,2315,2315,2315,2315,0
|
|
20230823,144300,571884550,2315,2310,2315,2310,2
|
|
20230823,144200,571879925,2305,2305,2305,2305,28
|
|
20230823,144100,571815385,2310,2310,2310,2310,501
|
|
20230823,144000,570658075,2310,2310,2310,2305,51
|
|
20230823,143900,570540455,2305,2300,2305,2300,3120
|
|
20230823,143800,563358910,2300,2300,2300,2300,500
|
|
20230823,143700,562208910,2305,2305,2305,2305,2
|
|
20230823,143600,562204300,2305,2310,2310,2305,48
|
|
20230823,143500,562093650,2310,2315,2315,2305,1813
|
|
20230823,143400,557909920,2310,2310,2310,2310,383
|
|
20230823,143300,557025190,2310,2305,2310,2305,40
|
|
20230823,143200,556932985,2310,2310,2310,2310,0
|
|
20230823,143100,556932985,2310,2310,2310,2310,9
|
|
20230823,143000,556912195,2310,2310,2310,2310,757
|
|
20230823,142900,555163525,2315,2310,2315,2310,3273
|
|
20230823,142800,547591890,2320,2300,2320,2300,4184
|
|
20230823,142700,537934190,2300,2300,2300,2300,1
|
|
20230823,142600,537931890,2280,2300,2300,2280,5487
|
|
20230823,142500,525374170,2300,2300,2300,2300,0
|
|
20230823,142400,525374170,2300,2300,2300,2300,0
|
|
20230823,142300,525374170,2300,2300,2300,2295,41
|
|
20230823,142200,525280060,2300,2300,2300,2300,0
|
|
20230823,142100,525280060,2300,2300,2300,2300,0
|
|
20230823,142000,525280060,2300,2300,2300,2300,1
|
|
20230823,141900,525277760,2300,2300,2300,2300,1
|
|
20230823,141800,525275460,2300,2300,2300,2300,1
|
|
20230823,141700,525273160,2300,2300,2300,2300,0
|
|
20230823,141600,525273160,2300,2300,2300,2300,1
|
|
20230823,141500,525270860,2300,2300,2300,2300,1
|
|
20230823,141400,525268560,2300,2300,2300,2300,1
|
|
20230823,141300,525266260,2290,2295,2295,2290,338
|
|
20230823,141200,524492235,2300,2300,2300,2300,0
|
|
20230823,141100,524492235,2300,2300,2300,2300,1
|
|
20230823,141000,524489935,2300,2295,2300,2290,1584
|
|
20230823,140900,520859750,2300,2300,2300,2300,0
|
|
20230823,140800,520859750,2300,2300,2300,2300,640
|
|
20230823,140700,519387750,2300,2300,2300,2300,0
|
|
20230823,140600,519387750,2300,2300,2300,2300,5
|
|
20230823,140500,519376250,2300,2300,2300,2300,1000
|
|
20230823,140400,517076250,2300,2300,2300,2300,0
|
|
20230823,140300,517076250,2300,2295,2300,2295,39
|
|
20230823,140200,516986740,2300,2300,2300,2300,0
|
|
20230823,140100,516986740,2300,2300,2300,2300,0
|
|
20230823,140000,516986740,2300,2300,2300,2300,0
|
|
20230823,135900,516986740,2300,2300,2300,2300,4
|
|
20230823,135800,516977540,2300,2300,2300,2300,0
|
|
20230823,135700,516977540,2300,2300,2300,2300,0
|
|
20230823,135600,516977540,2300,2300,2300,2300,0
|
|
20230823,135500,516977540,2300,2295,2300,2295,267
|
|
20230823,135400,516364770,2300,2295,2300,2295,3
|
|
20230823,135300,516357875,2295,2300,2300,2295,200
|
|
20230823,135200,515898870,2290,2290,2290,2290,350
|
|
20230823,135100,515097370,2300,2295,2300,2295,58
|
|
20230823,135000,514964255,2295,2295,2295,2295,0
|
|
20230823,134900,514964255,2295,2295,2295,2295,0
|
|
20230823,134800,514964255,2295,2295,2295,2295,10
|
|
20230823,134700,514941305,2295,2295,2295,2295,776
|
|
20230823,134600,513160385,2295,2295,2295,2295,495
|
|
20230823,134500,512024360,2300,2300,2300,2300,8
|
|
20230823,134400,512005960,2300,2300,2300,2300,0
|
|
20230823,134300,512005960,2300,2295,2300,2295,2
|
|
20230823,134200,512001365,2300,2300,2300,2300,0
|
|
20230823,134100,512001365,2300,2300,2300,2300,15
|
|
20230823,134000,511966865,2300,2295,2300,2295,77
|
|
20230823,133900,511790145,2295,2295,2295,2295,401
|
|
20230823,133800,510869850,2300,2300,2300,2300,3
|
|
20230823,133700,510862950,2300,2300,2300,2300,0
|
|
20230823,133600,510862950,2300,2300,2300,2300,2
|
|
20230823,133500,510858350,2295,2290,2300,2290,5781
|
|
20230823,133400,497597435,2290,2305,2305,2290,46
|
|
20230823,133300,497491775,2275,2300,2300,2275,16275
|
|
20230823,133200,460383785,2305,2300,2305,2300,1584
|
|
20230823,133100,456737675,2300,2300,2300,2300,1
|
|
20230823,133000,456735375,2305,2290,2305,2290,5562
|
|
20230823,132900,443985780,2290,2290,2290,2290,5
|
|
20230823,132800,443974330,2290,2275,2290,2275,5584
|
|
20230823,132700,431258000,2290,2300,2300,2270,9798
|
|
20230823,132600,408926875,2305,2305,2305,2305,0
|
|
20230823,132500,408926875,2305,2305,2305,2305,0
|
|
20230823,132400,408926875,2305,2305,2305,2300,859
|
|
20230823,132300,406951160,2300,2295,2300,2295,556
|
|
20230823,132200,405672545,2300,2300,2300,2300,20
|
|
20230823,132100,405626545,2300,2300,2300,2300,0
|
|
20230823,132000,405626545,2300,2300,2300,2300,0
|
|
20230823,131900,405626545,2300,2300,2300,2300,0
|
|
20230823,131800,405626545,2300,2300,2300,2300,1
|
|
20230823,131700,405624245,2290,2295,2295,2290,5593
|
|
20230823,131600,392799400,2290,2300,2300,2275,19757
|
|
20230823,131500,347731910,2295,2300,2305,2295,12
|
|
20230823,131400,347704350,2305,2305,2305,2305,1
|
|
20230823,131300,347702045,2305,2300,2305,2295,8
|
|
20230823,131200,347683620,2305,2305,2305,2305,1
|
|
20230823,131100,347681315,2305,2295,2305,2295,100
|
|
20230823,131000,347451525,2295,2300,2300,2290,2207
|
|
20230823,130900,342388000,2310,2310,2310,2310,0
|
|
20230823,130800,342388000,2310,2310,2310,2310,0
|
|
20230823,130700,342388000,2310,2310,2310,2310,0
|
|
20230823,130600,342388000,2310,2305,2310,2305,102
|
|
20230823,130500,342152385,2310,2310,2310,2310,0
|
|
20230823,130400,342152385,2310,2305,2310,2305,20
|
|
20230823,130300,342106220,2300,2300,2310,2300,1756
|
|
20230823,130200,338067040,2305,2305,2305,2305,10
|
|
20230823,130100,338043990,2310,2310,2310,2310,4
|
|
20230823,130000,338034750,2310,2305,2310,2300,1455
|
|
20230823,125900,334683470,2310,2310,2310,2310,0
|
|
20230823,125800,334683470,2310,2305,2310,2305,11
|
|
20230823,125700,334658110,2310,2310,2310,2310,1
|
|
20230823,125600,334655800,2305,2310,2310,2305,37
|
|
20230823,125500,334570510,2305,2305,2305,2305,134
|
|
20230823,125400,334261640,2310,2310,2310,2310,0
|
|
20230823,125300,334261640,2310,2310,2310,2305,41
|
|
20230823,125200,334167125,2310,2310,2310,2310,0
|
|
20230823,125100,334167125,2310,2310,2310,2310,0
|
|
20230823,125000,334167125,2310,2305,2310,2305,51
|
|
20230823,124900,334049565,2310,2310,2310,2310,0
|
|
20230823,124800,334049565,2310,2310,2310,2310,1
|
|
20230823,124700,334047255,2310,2310,2310,2310,1
|
|
20230823,124600,334044945,2305,2305,2305,2305,1268
|
|
20230823,124500,331122205,2305,2305,2305,2305,1
|
|
20230823,124400,331119900,2305,2300,2305,2300,2
|
|
20230823,124300,331115295,2305,2305,2305,2295,40
|
|
20230823,124200,331023460,2300,2300,2305,2295,103
|
|
20230823,124100,330787055,2305,2305,2305,2290,3001
|
|
20230823,124000,323904515,2310,2310,2310,2310,0
|
|
20230823,123900,323904515,2310,2310,2310,2310,1
|
|
20230823,123800,323902205,2305,2305,2305,2305,10
|
|
20230823,123700,323879155,2310,2310,2310,2310,0
|
|
20230823,123600,323879155,2310,2310,2310,2310,0
|
|
20230823,123500,323879155,2310,2310,2310,2300,16
|
|
20230823,123400,323842290,2310,2310,2310,2310,1
|
|
20230823,123300,323839980,2300,2300,2300,2300,38
|
|
20230823,123200,323752580,2310,2305,2310,2305,15
|
|
20230823,123100,323718000,2310,2310,2310,2310,0
|
|
20230823,123000,323718000,2310,2305,2310,2305,4
|
|
20230823,122900,323708770,2310,2310,2310,2310,0
|
|
20230823,122800,323708770,2310,2310,2310,2310,0
|
|
20230823,122700,323708770,2310,2310,2310,2310,0
|
|
20230823,122600,323708770,2310,2310,2310,2310,0
|
|
20230823,122500,323708770,2310,2310,2310,2310,0
|
|
20230823,122400,323708770,2310,2310,2310,2310,2
|
|
20230823,122300,323704150,2295,2305,2305,2295,35
|
|
20230823,122200,323623710,2310,2310,2310,2310,0
|
|
20230823,122100,323623710,2310,2310,2310,2310,0
|
|
20230823,122000,323623710,2310,2310,2310,2310,0
|
|
20230823,121900,323623710,2310,2310,2310,2310,0
|
|
20230823,121800,323623710,2310,2300,2310,2300,35
|
|
20230823,121700,323542960,2310,2310,2310,2310,2
|
|
20230823,121600,323538340,2295,2300,2300,2295,318
|
|
20230823,121500,322806960,2300,2310,2310,2300,7033
|
|
20230823,121400,306609510,2320,2320,2320,2320,2024
|
|
20230823,121300,301913830,2305,2310,2310,2305,38
|
|
20230823,121200,301826140,2320,2320,2320,2320,24
|
|
20230823,121100,301770460,2320,2320,2320,2320,0
|
|
20230823,121000,301770460,2320,2315,2320,2315,25
|
|
20230823,120900,301712465,2320,2315,2320,2315,4
|
|
20230823,120800,301703195,2310,2315,2320,2310,40
|
|
20230823,120700,301610560,2315,2310,2315,2310,51
|
|
20230823,120600,301492745,2320,2320,2320,2320,24
|
|
20230823,120500,301437065,2320,2320,2320,2320,0
|
|
20230823,120400,301437065,2320,2315,2320,2315,24
|
|
20230823,120300,301381425,2310,2315,2315,2310,41
|
|
20230823,120200,301286695,2320,2320,2320,2320,69
|
|
20230823,120100,301126615,2320,2320,2320,2320,0
|
|
20230823,120000,301126615,2320,2320,2320,2320,25
|
|
20230823,115900,301068615,2310,2310,2310,2310,50
|
|
20230823,115800,300953115,2310,2310,2310,2310,1
|
|
20230823,115700,300950805,2310,2310,2310,2310,0
|
|
20230823,115600,300950805,2310,2310,2310,2310,0
|
|
20230823,115500,300950805,2310,2310,2310,2310,1
|
|
20230823,115400,300948495,2310,2310,2310,2310,0
|
|
20230823,115300,300948495,2310,2310,2310,2305,1000
|
|
20230823,115200,298638690,2310,2310,2310,2310,3
|
|
20230823,115100,298631760,2310,2305,2310,2305,5
|
|
20230823,115000,298620230,2310,2310,2310,2310,0
|
|
20230823,114900,298620230,2310,2310,2310,2310,2
|
|
20230823,114800,298615610,2310,2310,2310,2310,0
|
|
20230823,114700,298615610,2310,2310,2310,2310,0
|
|
20230823,114600,298615610,2310,2310,2310,2310,0
|
|
20230823,114500,298615610,2310,2310,2310,2310,50
|
|
20230823,114400,298500110,2310,2310,2310,2310,1
|
|
20230823,114300,298497800,2300,2305,2310,2300,770
|
|
20230823,114200,296726280,2305,2305,2305,2305,2
|
|
20230823,114100,296721670,2305,2305,2305,2305,4
|
|
20230823,114000,296712450,2305,2305,2305,2305,1
|
|
20230823,113900,296710145,2305,2305,2305,2305,11
|
|
20230823,113800,296684790,2310,2310,2310,2310,0
|
|
20230823,113700,296684790,2310,2310,2310,2310,0
|
|
20230823,113600,296684790,2310,2310,2310,2310,1
|
|
20230823,113500,296682480,2300,2300,2300,2300,0
|
|
20230823,113400,296682480,2300,2300,2300,2300,290
|
|
20230823,113300,296015480,2305,2305,2305,2305,0
|
|
20230823,113200,296015480,2305,2305,2305,2305,0
|
|
20230823,113100,296015480,2305,2305,2305,2305,2
|
|
20230823,113000,296010870,2305,2300,2305,2300,7248
|
|
20230823,112900,279338955,2300,2300,2300,2300,0
|
|
20230823,112800,279338955,2300,2300,2300,2300,220
|
|
20230823,112700,278832955,2300,2300,2300,2300,0
|
|
20230823,112600,278832955,2300,2300,2300,2300,317
|
|
20230823,112500,278103855,2300,2300,2300,2300,0
|
|
20230823,112400,278103855,2300,2300,2300,2300,0
|
|
20230823,112300,278103855,2300,2300,2300,2300,36
|
|
20230823,112200,278021055,2305,2305,2305,2305,0
|
|
20230823,112100,278021055,2305,2305,2305,2305,101
|
|
20230823,112000,277788250,2300,2300,2300,2300,4
|
|
20230823,111900,277779050,2305,2305,2305,2305,251
|
|
20230823,111800,277200495,2305,2305,2305,2305,0
|
|
20230823,111700,277200495,2305,2305,2305,2305,23
|
|
20230823,111600,277147480,2305,2305,2305,2305,23
|
|
20230823,111500,277094465,2305,2300,2305,2300,220
|
|
20230823,111400,276588460,2305,2305,2305,2305,22
|
|
20230823,111300,276537750,2310,2310,2310,2310,0
|
|
20230823,111200,276537750,2310,2310,2310,2310,0
|
|
20230823,111100,276537750,2310,2310,2310,2310,908
|
|
20230823,111000,274440270,2310,2310,2310,2310,89
|
|
20230823,110900,274234680,2315,2315,2315,2315,200
|
|
20230823,110800,273771680,2315,2315,2315,2315,5
|
|
20230823,110700,273760105,2315,2315,2315,2315,1
|
|
20230823,110600,273757790,2310,2310,2310,2310,68
|
|
20230823,110500,273600710,2305,2305,2305,2305,1
|
|
20230823,110400,273598405,2305,2310,2310,2305,3
|
|
20230823,110300,273591485,2310,2310,2310,2300,31
|
|
20230823,110200,273520160,2315,2315,2315,2315,1
|
|
20230823,110100,273517845,2315,2315,2315,2315,1
|
|
20230823,110000,273515530,2320,2320,2325,2320,4
|
|
20230823,105900,273506245,2325,2325,2325,2325,1
|
|
20230823,105800,273503920,2315,2320,2320,2315,8
|
|
20230823,105700,273485365,2320,2320,2320,2320,31
|
|
20230823,105600,273413445,2320,2320,2325,2300,3480
|
|
20230823,105500,265377560,2325,2320,2325,2320,2
|
|
20230823,105400,265372915,2320,2330,2330,2320,2
|
|
20230823,105300,265368265,2310,2320,2330,2310,2005
|
|
20230823,105200,260702830,2320,2320,2320,2320,0
|
|
20230823,105100,260702830,2320,2320,2320,2320,6
|
|
20230823,105000,260688910,2320,2315,2320,2315,82
|
|
20230823,104900,260498675,2320,2320,2320,2320,1
|
|
20230823,104800,260496355,2320,2325,2325,2320,2
|
|
20230823,104700,260491710,2305,2320,2320,2305,824
|
|
20230823,104600,258589450,2325,2325,2325,2325,0
|
|
20230823,104500,258589450,2325,2325,2325,2325,0
|
|
20230823,104400,258589450,2325,2325,2325,2325,6
|
|
20230823,104300,258575500,2315,2325,2325,2315,66
|
|
20230823,104200,258422695,2325,2325,2325,2325,14
|
|
20230823,104100,258390145,2325,2325,2325,2325,0
|
|
20230823,104000,258390145,2325,2315,2325,2315,1959
|
|
20230823,103900,253847410,2325,2325,2330,2320,2639
|
|
20230823,103800,247714560,2330,2330,2330,2330,6
|
|
20230823,103700,247700580,2335,2335,2340,2330,1476
|
|
20230823,103600,244257895,2340,2330,2340,2330,1720
|
|
20230823,103500,240235630,2315,2330,2330,2315,966
|
|
20230823,103400,237990370,2325,2325,2325,2325,1
|
|
20230823,103300,237988045,2330,2330,2330,2320,21
|
|
20230823,103200,237939125,2330,2320,2340,2315,4158
|
|
20230823,103100,228228050,2325,2325,2325,2325,277
|
|
20230823,103000,227584025,2325,2320,2325,2315,4802
|
|
20230823,102900,216424885,2315,2315,2315,2315,650
|
|
20230823,102800,214920135,2320,2315,2320,2315,801
|
|
20230823,102700,213065605,2315,2310,2315,2310,50
|
|
20230823,102600,212950065,2310,2310,2310,2310,0
|
|
20230823,102500,212950065,2310,2310,2310,2310,50
|
|
20230823,102400,212834565,2310,2310,2310,2310,13
|
|
20230823,102300,212804535,2300,2305,2305,2300,31
|
|
20230823,102200,212733230,2310,2310,2310,2310,0
|
|
20230823,102100,212733230,2310,2310,2310,2310,500
|
|
20230823,102000,211578230,2310,2310,2310,2310,43
|
|
20230823,101900,211478900,2310,2310,2310,2310,0
|
|
20230823,101800,211478900,2310,2310,2310,2310,3
|
|
20230823,101700,211471970,2310,2300,2310,2300,2
|
|
20230823,101600,211467360,2300,2300,2300,2300,302
|
|
20230823,101500,210772760,2300,2300,2300,2300,1
|
|
20230823,101400,210770460,2295,2295,2300,2295,298
|
|
20230823,101300,210086545,2300,2295,2300,2295,34
|
|
20230823,101200,210008495,2300,2300,2300,2300,13
|
|
20230823,101100,209978595,2300,2305,2305,2300,347
|
|
20230823,101000,209180490,2305,2310,2310,2305,2
|
|
20230823,100900,209175875,2315,2310,2315,2305,364
|
|
20230823,100800,208335040,2315,2315,2315,2315,2
|
|
20230823,100700,208330410,2315,2325,2325,2300,7674
|
|
20230823,100600,190562260,2320,2325,2325,2320,579
|
|
20230823,100500,189218970,2325,2325,2325,2325,1
|
|
20230823,100400,189216645,2315,2325,2330,2310,1585
|
|
20230823,100300,185530665,2310,2320,2320,2310,8064
|
|
20230823,100200,166831065,2320,2310,2320,2310,21
|
|
20230823,100100,166782515,2310,2310,2310,2310,1
|
|
20230823,100000,166780205,2310,2305,2310,2305,52
|
|
20230823,095900,166660285,2305,2310,2330,2305,2777
|
|
20230823,095800,160210735,2305,2305,2310,2305,456
|
|
20230823,095700,159159650,2300,2300,2305,2300,791
|
|
20230823,095600,157340335,2295,2295,2295,2295,0
|
|
20230823,095500,157340335,2295,2295,2295,2295,0
|
|
20230823,095400,157340335,2295,2300,2300,2295,1350
|
|
20230823,095300,154241935,2300,2295,2300,2290,813
|
|
20230823,095200,152374255,2295,2290,2295,2290,89
|
|
20230823,095100,152170390,2290,2290,2290,2290,355
|
|
20230823,095000,151357440,2290,2285,2290,2285,37
|
|
20230823,094900,151272890,2285,2290,2290,2285,712
|
|
20230823,094800,149645730,2285,2285,2285,2285,2006
|
|
20230823,094700,145062020,2280,2280,2280,2280,0
|
|
20230823,094600,145062020,2280,2280,2280,2280,1494
|
|
20230823,094500,141655700,2280,2285,2285,2280,1438
|
|
20230823,094400,138375490,2285,2285,2285,2285,0
|
|
20230823,094300,138375490,2285,2285,2285,2285,964
|
|
20230823,094200,136172750,2290,2290,2290,2290,10
|
|
20230823,094100,136149850,2290,2285,2290,2285,1809
|
|
20230823,094000,132016245,2285,2285,2285,2285,0
|
|
20230823,093900,132016245,2285,2285,2285,2285,3
|
|
20230823,093800,132009390,2285,2285,2285,2285,5
|
|
20230823,093700,131997965,2285,2285,2285,2285,23
|
|
20230823,093600,131945410,2285,2285,2285,2285,0
|
|
20230823,093500,131945410,2285,2285,2285,2285,314
|
|
20230823,093400,131227920,2285,2285,2285,2285,317
|
|
20230823,093300,130503575,2290,2290,2290,2290,100
|
|
20230823,093200,130274575,2285,2285,2285,2285,614
|
|
20230823,093100,128871585,2285,2285,2285,2285,202
|
|
20230823,093000,128410015,2285,2280,2285,2280,726
|
|
20230823,092900,126752235,2280,2280,2280,2280,129
|
|
20230823,092800,126458115,2275,2275,2275,2275,0
|
|
20230823,092700,126458115,2275,2275,2275,2270,779
|
|
20230823,092600,124685990,2275,2275,2275,2275,1449
|
|
20230823,092500,121389515,2275,2275,2275,2275,6068
|
|
20230823,092400,107584815,2275,2275,2275,2275,0
|
|
20230823,092300,107584815,2275,2275,2275,2275,863
|
|
20230823,092200,105621490,2270,2270,2270,2270,988
|
|
20230823,092100,103378730,2275,2280,2280,2270,8577
|
|
20230823,092000,83884975,2280,2280,2280,2275,504
|
|
20230823,091900,82735890,2280,2280,2280,2280,27
|
|
20230823,091800,82674330,2280,2280,2280,2280,154
|
|
20230823,091700,82323210,2285,2280,2285,2280,3
|
|
20230823,091600,82316365,2285,2280,2285,2275,2161
|
|
20230823,091500,77398135,2280,2275,2280,2275,815
|
|
20230823,091400,75542435,2275,2275,2275,2275,16
|
|
20230823,091300,75506035,2275,2280,2280,2275,3523
|
|
20230823,091200,67474105,2285,2280,2285,2280,2244
|
|
20230823,091100,62357755,2285,2285,2285,2285,282
|
|
20230823,091000,61713385,2280,2280,2280,2280,1212
|
|
20230823,090900,58950025,2280,2280,2280,2280,605
|
|
20230823,090800,57570625,2285,2285,2285,2285,1973
|
|
20230823,090700,53062320,2285,2280,2285,2275,504
|
|
20230823,090600,51915520,2275,2275,2275,2275,126
|
|
20230823,090500,51628870,2275,2285,2285,2275,1070
|
|
20230823,090400,49194320,2285,2285,2285,2285,0
|
|
20230823,090300,49194320,2285,2285,2285,2280,729
|
|
20230823,090200,47529355,2285,2270,2285,2270,6891
|
|
20230823,090100,31866795,2270,2290,2290,2265,9431
|
|
20230823,090000,10446815,2290,2290,2290,2280,4567
|