593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185000,421759840,2495,2495,2495,2495,3897
|
|
20230823,184900,421759840,2495,2495,2495,2495,0
|
|
20230823,184800,421759840,2495,2495,2495,2495,0
|
|
20230823,184700,421759840,2495,2495,2495,2495,0
|
|
20230823,184600,421759840,2495,2495,2495,2495,0
|
|
20230823,184500,421759840,2495,2495,2495,2495,0
|
|
20230823,184400,421759840,2495,2495,2495,2495,0
|
|
20230823,184300,421759840,2495,2495,2495,2495,0
|
|
20230823,184200,421759840,2495,2495,2495,2495,0
|
|
20230823,184100,421759840,2495,2495,2495,2495,0
|
|
20230823,184000,421759840,2495,2495,2495,2495,0
|
|
20230823,183900,421759840,2495,2495,2495,2495,0
|
|
20230823,183800,421759840,2495,2495,2495,2495,0
|
|
20230823,183700,421759840,2495,2495,2495,2495,0
|
|
20230823,183600,421759840,2495,2495,2495,2495,0
|
|
20230823,183500,421759840,2495,2495,2495,2495,0
|
|
20230823,183400,421759840,2495,2495,2495,2495,0
|
|
20230823,183300,421759840,2495,2495,2495,2495,0
|
|
20230823,183200,421759840,2495,2495,2495,2495,0
|
|
20230823,183100,421759840,2495,2495,2495,2495,0
|
|
20230823,183000,421759840,2495,2495,2495,2495,0
|
|
20230823,182900,421759840,2495,2495,2495,2495,0
|
|
20230823,182800,421759840,2495,2495,2495,2495,0
|
|
20230823,182700,421759840,2495,2495,2495,2495,0
|
|
20230823,182600,421759840,2495,2495,2495,2495,0
|
|
20230823,182500,421759840,2495,2495,2495,2495,0
|
|
20230823,182400,421759840,2495,2495,2495,2495,0
|
|
20230823,182300,421759840,2495,2495,2495,2495,0
|
|
20230823,182200,421759840,2495,2495,2495,2495,0
|
|
20230823,182100,421759840,2495,2495,2495,2495,0
|
|
20230823,182000,421759840,2495,2495,2495,2495,3897
|
|
20230823,181900,421759840,2495,2495,2495,2495,0
|
|
20230823,181800,421759840,2495,2495,2495,2495,0
|
|
20230823,181700,421759840,2495,2495,2495,2495,0
|
|
20230823,181600,421759840,2495,2495,2495,2495,0
|
|
20230823,181500,421759840,2495,2495,2495,2495,0
|
|
20230823,181400,421759840,2495,2495,2495,2495,0
|
|
20230823,181300,421759840,2495,2495,2495,2495,0
|
|
20230823,181200,421759840,2495,2495,2495,2495,0
|
|
20230823,181100,421759840,2495,2495,2495,2495,0
|
|
20230823,181000,421759840,2495,2495,2495,2495,0
|
|
20230823,180900,421759840,2495,2495,2495,2495,0
|
|
20230823,180800,421759840,2495,2495,2495,2495,0
|
|
20230823,180700,421759840,2495,2495,2495,2495,0
|
|
20230823,180600,421759840,2495,2495,2495,2495,0
|
|
20230823,180500,421759840,2495,2495,2495,2495,0
|
|
20230823,180400,421759840,2495,2495,2495,2495,0
|
|
20230823,180300,421759840,2495,2495,2495,2495,0
|
|
20230823,180200,421759840,2495,2495,2495,2495,0
|
|
20230823,180100,421759840,2495,2495,2495,2495,0
|
|
20230823,180000,421759840,2495,2495,2495,2495,0
|
|
20230823,175900,421759840,2495,2495,2495,2495,0
|
|
20230823,175800,421759840,2495,2495,2495,2495,0
|
|
20230823,175700,421759840,2495,2495,2495,2495,0
|
|
20230823,175600,421759840,2495,2495,2495,2495,0
|
|
20230823,175500,421759840,2495,2495,2495,2495,0
|
|
20230823,175400,421759840,2495,2495,2495,2495,0
|
|
20230823,175300,421759840,2495,2495,2495,2495,0
|
|
20230823,175200,421759840,2495,2495,2495,2495,0
|
|
20230823,175100,421759840,2495,2495,2495,2495,0
|
|
20230823,175000,421759840,2495,2495,2495,2495,3897
|
|
20230823,174900,421759840,2495,2495,2495,2495,0
|
|
20230823,174800,421759840,2495,2495,2495,2495,0
|
|
20230823,174700,421759840,2495,2495,2495,2495,0
|
|
20230823,174600,421759840,2495,2495,2495,2495,0
|
|
20230823,174500,421759840,2495,2495,2495,2495,0
|
|
20230823,174400,421759840,2495,2495,2495,2495,0
|
|
20230823,174300,421759840,2495,2495,2495,2495,0
|
|
20230823,174200,421759840,2495,2495,2495,2495,0
|
|
20230823,174100,421759840,2495,2495,2495,2495,0
|
|
20230823,174000,421759840,2495,2495,2495,2495,0
|
|
20230823,173900,421759840,2495,2495,2495,2495,0
|
|
20230823,173800,421759840,2495,2495,2495,2495,0
|
|
20230823,173700,421759840,2495,2495,2495,2495,0
|
|
20230823,173600,421759840,2495,2495,2495,2495,0
|
|
20230823,173500,421759840,2495,2495,2495,2495,0
|
|
20230823,173400,421759840,2495,2495,2495,2495,0
|
|
20230823,173300,421759840,2495,2495,2495,2495,0
|
|
20230823,173200,421759840,2495,2495,2495,2495,0
|
|
20230823,173100,421759840,2495,2495,2495,2495,0
|
|
20230823,173000,421759840,2495,2495,2495,2495,0
|
|
20230823,172900,421759840,2495,2495,2495,2495,0
|
|
20230823,172800,421759840,2495,2495,2495,2495,0
|
|
20230823,172700,421759840,2495,2495,2495,2495,0
|
|
20230823,172600,421759840,2495,2495,2495,2495,0
|
|
20230823,172500,421759840,2495,2495,2495,2495,0
|
|
20230823,172400,421759840,2495,2495,2495,2495,0
|
|
20230823,172300,421759840,2495,2495,2495,2495,0
|
|
20230823,172200,421759840,2495,2495,2495,2495,0
|
|
20230823,172100,421759840,2495,2495,2495,2495,0
|
|
20230823,172000,421759840,2495,2495,2495,2495,3897
|
|
20230823,171900,421759840,2495,2495,2495,2495,0
|
|
20230823,171800,421759840,2495,2495,2495,2495,0
|
|
20230823,171700,421759840,2495,2495,2495,2495,0
|
|
20230823,171600,421759840,2495,2495,2495,2495,0
|
|
20230823,171500,421759840,2495,2495,2495,2495,0
|
|
20230823,171400,421759840,2495,2495,2495,2495,0
|
|
20230823,171300,421759840,2495,2495,2495,2495,0
|
|
20230823,171200,421759840,2495,2495,2495,2495,0
|
|
20230823,171100,421759840,2495,2495,2495,2495,0
|
|
20230823,171000,421759840,2495,2495,2495,2495,0
|
|
20230823,170900,421759840,2495,2495,2495,2495,0
|
|
20230823,170800,421759840,2495,2495,2495,2495,0
|
|
20230823,170700,421759840,2495,2495,2495,2495,0
|
|
20230823,170600,421759840,2495,2495,2495,2495,0
|
|
20230823,170500,421759840,2495,2495,2495,2495,0
|
|
20230823,170400,421759840,2495,2495,2495,2495,0
|
|
20230823,170300,421759840,2495,2495,2495,2495,0
|
|
20230823,170200,421759840,2495,2495,2495,2495,0
|
|
20230823,170100,421759840,2495,2495,2495,2495,0
|
|
20230823,170000,421759840,2495,2495,2495,2495,0
|
|
20230823,165900,421759840,2495,2495,2495,2495,0
|
|
20230823,165800,421759840,2495,2495,2495,2495,0
|
|
20230823,165700,421759840,2495,2495,2495,2495,0
|
|
20230823,165600,421759840,2495,2495,2495,2495,0
|
|
20230823,165500,421759840,2495,2495,2495,2495,0
|
|
20230823,165400,421759840,2495,2495,2495,2495,0
|
|
20230823,165300,421759840,2495,2495,2495,2495,0
|
|
20230823,165200,421759840,2495,2495,2495,2495,0
|
|
20230823,165100,421759840,2495,2495,2495,2495,0
|
|
20230823,165000,421759840,2495,2495,2495,2495,3897
|
|
20230823,164900,421759840,2495,2495,2495,2495,0
|
|
20230823,164800,421759840,2495,2495,2495,2495,0
|
|
20230823,164700,421759840,2495,2495,2495,2495,0
|
|
20230823,164600,421759840,2495,2495,2495,2495,0
|
|
20230823,164500,421759840,2495,2495,2495,2495,0
|
|
20230823,164400,421759840,2495,2495,2495,2495,0
|
|
20230823,164300,421759840,2495,2495,2495,2495,0
|
|
20230823,164200,421759840,2495,2495,2495,2495,0
|
|
20230823,164100,421759840,2495,2495,2495,2495,0
|
|
20230823,164000,421759840,2495,2495,2495,2495,0
|
|
20230823,163900,421759840,2495,2495,2495,2495,0
|
|
20230823,163800,421759840,2495,2495,2495,2495,0
|
|
20230823,163700,421759840,2495,2495,2495,2495,0
|
|
20230823,163600,421759840,2495,2495,2495,2495,0
|
|
20230823,163500,421759840,2495,2495,2495,2495,0
|
|
20230823,163400,421759840,2495,2495,2495,2495,0
|
|
20230823,163300,421759840,2495,2495,2495,2495,0
|
|
20230823,163200,421759840,2495,2495,2495,2495,0
|
|
20230823,163100,421759840,2495,2495,2495,2495,0
|
|
20230823,163000,421759840,2495,2495,2495,2495,0
|
|
20230823,162900,421759840,2495,2495,2495,2495,0
|
|
20230823,162800,421759840,2495,2495,2495,2495,0
|
|
20230823,162700,421759840,2495,2495,2495,2495,0
|
|
20230823,162600,421759840,2495,2495,2495,2495,0
|
|
20230823,162500,421759840,2495,2495,2495,2495,0
|
|
20230823,162400,421759840,2495,2495,2495,2495,0
|
|
20230823,162300,421759840,2495,2495,2495,2495,0
|
|
20230823,162200,421759840,2495,2495,2495,2495,0
|
|
20230823,162100,421759840,2495,2495,2495,2495,0
|
|
20230823,162000,421759840,2495,2495,2495,2495,3897
|
|
20230823,161900,421759840,2495,2495,2495,2495,0
|
|
20230823,161800,421759840,2495,2495,2495,2495,0
|
|
20230823,161700,421759840,2495,2495,2495,2495,0
|
|
20230823,161600,421759840,2495,2495,2495,2495,0
|
|
20230823,161500,421759840,2495,2495,2495,2495,0
|
|
20230823,161400,421759840,2495,2495,2495,2495,0
|
|
20230823,161300,421759840,2495,2495,2495,2495,0
|
|
20230823,161200,421759840,2495,2495,2495,2495,0
|
|
20230823,161100,421759840,2495,2495,2495,2495,0
|
|
20230823,161000,421759840,2495,2495,2495,2495,0
|
|
20230823,160900,421759840,2495,2495,2495,2495,0
|
|
20230823,160800,421759840,2495,2495,2495,2495,0
|
|
20230823,160700,421759840,2495,2495,2495,2495,0
|
|
20230823,160600,421759840,2495,2495,2495,2495,0
|
|
20230823,160500,421759840,2495,2495,2495,2495,0
|
|
20230823,160400,421759840,2495,2495,2495,2495,0
|
|
20230823,160300,421759840,2495,2495,2495,2495,0
|
|
20230823,160200,421759840,2495,2495,2495,2495,0
|
|
20230823,160100,421759840,2495,2495,2495,2495,0
|
|
20230823,160000,421759840,2495,2495,2495,2495,0
|
|
20230823,155900,421759840,2495,2495,2495,2495,0
|
|
20230823,155800,421759840,2495,2495,2495,2495,0
|
|
20230823,155700,421759840,2495,2495,2495,2495,0
|
|
20230823,155600,421759840,2495,2495,2495,2495,0
|
|
20230823,155500,421759840,2495,2495,2495,2495,0
|
|
20230823,155400,421759840,2495,2495,2495,2495,0
|
|
20230823,155300,421759840,2495,2495,2495,2495,0
|
|
20230823,155200,421759840,2495,2495,2495,2495,0
|
|
20230823,155100,421759840,2495,2495,2495,2495,0
|
|
20230823,155000,421759840,2495,2495,2495,2495,3897
|
|
20230823,154900,421759840,2495,2495,2495,2495,0
|
|
20230823,154800,421759840,2495,2495,2495,2495,0
|
|
20230823,154700,421759840,2495,2495,2495,2495,0
|
|
20230823,154600,421759840,2495,2495,2495,2495,0
|
|
20230823,154500,421759840,2495,2495,2495,2495,0
|
|
20230823,154400,421759840,2495,2495,2495,2495,0
|
|
20230823,154300,421759840,2495,2495,2495,2495,0
|
|
20230823,154200,421759840,2495,2495,2495,2495,0
|
|
20230823,154100,421759840,2495,2495,2495,2495,0
|
|
20230823,154000,421759840,2495,2495,2495,2495,0
|
|
20230823,153900,421759840,2495,2495,2495,2495,0
|
|
20230823,153800,421759840,2495,2495,2495,2495,0
|
|
20230823,153700,421759840,2495,2495,2495,2495,0
|
|
20230823,153600,421759840,2495,2495,2495,2495,0
|
|
20230823,153500,421759840,2495,2495,2495,2495,0
|
|
20230823,153400,421759840,2495,2495,2495,2495,0
|
|
20230823,153300,421759840,2495,2495,2495,2495,0
|
|
20230823,153200,421759840,2495,2495,2495,2495,0
|
|
20230823,153100,421759840,2495,2495,2495,2495,0
|
|
20230823,153000,421759840,2495,2495,2495,2495,3897
|
|
20230823,152900,412036825,2500,2500,2500,2500,0
|
|
20230823,152800,412036825,2500,2500,2500,2500,0
|
|
20230823,152700,412036825,2500,2500,2500,2500,0
|
|
20230823,152600,412036825,2500,2500,2500,2500,0
|
|
20230823,152500,412036825,2500,2500,2500,2500,0
|
|
20230823,152400,412036825,2500,2500,2500,2500,0
|
|
20230823,152300,412036825,2500,2500,2500,2500,0
|
|
20230823,152200,412036825,2500,2500,2500,2500,0
|
|
20230823,152100,412036825,2500,2500,2500,2500,0
|
|
20230823,152000,412036825,2500,2500,2500,2500,0
|
|
20230823,151900,412036825,2500,2495,2500,2495,955
|
|
20230823,151800,409654000,2490,2495,2495,2490,14
|
|
20230823,151700,409619080,2490,2485,2490,2485,2224
|
|
20230823,151600,404081365,2490,2490,2490,2490,457
|
|
20230823,151500,402943435,2490,2490,2495,2490,218
|
|
20230823,151400,402400600,2490,2485,2490,2485,39
|
|
20230823,151300,402303535,2485,2485,2485,2485,15
|
|
20230823,151200,402266260,2485,2485,2485,2485,809
|
|
20230823,151100,400255895,2485,2490,2490,2485,420
|
|
20230823,151000,399210140,2485,2485,2485,2485,14
|
|
20230823,150900,399175350,2485,2490,2490,2485,1090
|
|
20230823,150800,396461265,2485,2485,2485,2485,371
|
|
20230823,150700,395539330,2485,2490,2490,2485,629
|
|
20230823,150600,393973165,2490,2490,2490,2490,16
|
|
20230823,150500,393933325,2490,2490,2490,2490,251
|
|
20230823,150400,393308335,2490,2490,2490,2490,13
|
|
20230823,150300,393275965,2490,2485,2495,2485,2964
|
|
20230823,150200,385883870,2485,2485,2485,2485,15
|
|
20230823,150100,385846595,2490,2485,2490,2485,18
|
|
20230823,150000,385801815,2485,2485,2485,2485,9
|
|
20230823,145900,385779450,2485,2485,2485,2485,15
|
|
20230823,145800,385742175,2485,2485,2485,2485,16
|
|
20230823,145700,385702415,2480,2480,2480,2480,4
|
|
20230823,145600,385692495,2485,2485,2485,2485,14
|
|
20230823,145500,385657705,2485,2485,2485,2485,16
|
|
20230823,145400,385617945,2485,2480,2490,2480,101
|
|
20230823,145300,385367010,2480,2480,2480,2480,4
|
|
20230823,145200,385357090,2480,2480,2480,2480,15
|
|
20230823,145100,385319890,2480,2480,2485,2480,53
|
|
20230823,145000,385188255,2480,2485,2490,2475,3219
|
|
20230823,144900,377197925,2485,2485,2485,2485,64
|
|
20230823,144800,377038885,2485,2485,2485,2485,15
|
|
20230823,144700,377001610,2485,2485,2485,2485,115
|
|
20230823,144600,376715835,2485,2485,2485,2485,103
|
|
20230823,144500,376459880,2485,2495,2495,2485,500
|
|
20230823,144400,375215365,2490,2490,2490,2490,14
|
|
20230823,144300,375180505,2490,2490,2490,2490,14
|
|
20230823,144200,375145645,2490,2490,2490,2490,50
|
|
20230823,144100,375021145,2490,2490,2490,2490,14
|
|
20230823,144000,374986285,2495,2495,2495,2490,40
|
|
20230823,143900,374886670,2490,2490,2495,2490,14
|
|
20230823,143800,374851805,2495,2495,2495,2490,13
|
|
20230823,143700,374819420,2490,2490,2490,2490,20
|
|
20230823,143600,374769620,2490,2490,2490,2490,9
|
|
20230823,143500,374747210,2490,2490,2490,2490,15
|
|
20230823,143400,374709860,2495,2490,2495,2490,9
|
|
20230823,143300,374687445,2490,2490,2490,2490,10
|
|
20230823,143200,374662545,2490,2490,2490,2490,15
|
|
20230823,143100,374625195,2490,2490,2490,2490,14
|
|
20230823,143000,374590335,2490,2490,2490,2490,74
|
|
20230823,142900,374406075,2490,2490,2490,2490,0
|
|
20230823,142800,374406075,2490,2490,2490,2490,0
|
|
20230823,142700,374406075,2490,2490,2490,2490,1
|
|
20230823,142600,374403585,2495,2495,2495,2495,0
|
|
20230823,142500,374403585,2495,2495,2495,2495,222
|
|
20230823,142400,373849695,2495,2495,2495,2495,0
|
|
20230823,142300,373849695,2495,2495,2495,2495,4
|
|
20230823,142200,373839715,2500,2500,2500,2500,50
|
|
20230823,142100,373714715,2495,2495,2495,2495,28
|
|
20230823,142000,373644855,2495,2495,2495,2495,188
|
|
20230823,141900,373175795,2495,2495,2495,2495,30
|
|
20230823,141800,373100945,2495,2495,2495,2495,0
|
|
20230823,141700,373100945,2495,2495,2495,2495,482
|
|
20230823,141600,371898355,2500,2490,2500,2490,1886
|
|
20230823,141500,367192290,2485,2485,2485,2485,0
|
|
20230823,141400,367192290,2485,2490,2490,2485,1063
|
|
20230823,141300,364545945,2495,2495,2495,2495,0
|
|
20230823,141200,364545945,2495,2495,2495,2495,0
|
|
20230823,141100,364545945,2495,2495,2495,2495,795
|
|
20230823,141000,362562420,2495,2495,2495,2495,51
|
|
20230823,140900,362435175,2500,2495,2500,2495,136
|
|
20230823,140800,362095180,2495,2495,2500,2495,269
|
|
20230823,140700,361423875,2495,2495,2495,2495,245
|
|
20230823,140600,360812600,2495,2495,2495,2495,0
|
|
20230823,140500,360812600,2495,2490,2495,2490,43
|
|
20230823,140400,360705525,2495,2490,2495,2490,51
|
|
20230823,140300,360578530,2490,2490,2490,2490,160
|
|
20230823,140200,360180130,2490,2490,2490,2490,100
|
|
20230823,140100,359931130,2490,2490,2490,2490,0
|
|
20230823,140000,359931130,2490,2490,2490,2490,113
|
|
20230823,135900,359649760,2490,2490,2490,2490,0
|
|
20230823,135800,359649760,2490,2485,2490,2485,393
|
|
20230823,135700,358671195,2485,2495,2495,2485,2419
|
|
20230823,135600,352649130,2495,2500,2500,2495,1500
|
|
20230823,135500,348904130,2505,2505,2505,2505,412
|
|
20230823,135400,347872070,2505,2510,2515,2505,255
|
|
20230823,135300,347232455,2510,2510,2510,2510,501
|
|
20230823,135200,345974945,2510,2505,2510,2505,621
|
|
20230823,135100,344416260,2510,2500,2510,2500,324
|
|
20230823,135000,343604230,2500,2500,2510,2500,3509
|
|
20230823,134900,334818875,2500,2505,2505,2500,2062
|
|
20230823,134800,329653825,2505,2495,2505,2495,16731
|
|
20230823,134700,287832370,2495,2485,2495,2485,212
|
|
20230823,134600,287304735,2485,2480,2485,2480,6199
|
|
20230823,134500,271929520,2480,2480,2480,2480,0
|
|
20230823,134400,271929520,2480,2470,2480,2470,5676
|
|
20230823,134300,257882230,2470,2470,2470,2470,2069
|
|
20230823,134200,252771800,2470,2470,2470,2470,100
|
|
20230823,134100,252524800,2470,2470,2470,2470,2
|
|
20230823,134000,252519860,2465,2470,2470,2465,101
|
|
20230823,133900,252270395,2465,2465,2465,2465,247
|
|
20230823,133800,251661540,2465,2470,2470,2465,205
|
|
20230823,133700,251155205,2470,2470,2470,2470,0
|
|
20230823,133600,251155205,2470,2470,2470,2470,15
|
|
20230823,133500,251118155,2470,2470,2470,2470,0
|
|
20230823,133400,251118155,2470,2470,2470,2470,0
|
|
20230823,133300,251118155,2470,2470,2470,2470,0
|
|
20230823,133200,251118155,2470,2470,2470,2470,0
|
|
20230823,133100,251118155,2470,2470,2470,2470,0
|
|
20230823,133000,251118155,2470,2470,2470,2470,0
|
|
20230823,132900,251118155,2470,2470,2470,2470,0
|
|
20230823,132800,251118155,2470,2465,2470,2465,699
|
|
20230823,132700,249394105,2465,2465,2465,2465,0
|
|
20230823,132600,249394105,2465,2465,2465,2465,130
|
|
20230823,132500,249073655,2465,2465,2465,2465,0
|
|
20230823,132400,249073655,2465,2465,2465,2465,0
|
|
20230823,132300,249073655,2465,2465,2465,2465,1
|
|
20230823,132200,249071190,2465,2465,2465,2465,0
|
|
20230823,132100,249071190,2465,2465,2465,2465,0
|
|
20230823,132000,249071190,2465,2465,2465,2465,0
|
|
20230823,131900,249071190,2465,2465,2465,2465,0
|
|
20230823,131800,249071190,2465,2455,2465,2455,115
|
|
20230823,131700,248788530,2455,2455,2455,2455,0
|
|
20230823,131600,248788530,2455,2455,2455,2455,0
|
|
20230823,131500,248788530,2455,2455,2455,2455,0
|
|
20230823,131400,248788530,2455,2455,2455,2455,0
|
|
20230823,131300,248788530,2455,2455,2455,2455,0
|
|
20230823,131200,248788530,2455,2455,2455,2455,1315
|
|
20230823,131100,245560205,2460,2460,2460,2460,115
|
|
20230823,131000,245277305,2460,2460,2460,2460,0
|
|
20230823,130900,245277305,2460,2460,2460,2460,0
|
|
20230823,130800,245277305,2460,2460,2460,2460,0
|
|
20230823,130700,245277305,2460,2460,2460,2460,0
|
|
20230823,130600,245277305,2460,2460,2460,2460,0
|
|
20230823,130500,245277305,2460,2460,2460,2460,0
|
|
20230823,130400,245277305,2460,2460,2460,2460,40
|
|
20230823,130300,245178905,2460,2460,2460,2460,50
|
|
20230823,130200,245055905,2460,2460,2460,2460,0
|
|
20230823,130100,245055905,2460,2460,2460,2460,0
|
|
20230823,130000,245055905,2460,2460,2460,2460,0
|
|
20230823,125900,245055905,2460,2460,2460,2460,5
|
|
20230823,125800,245043605,2465,2465,2465,2465,146
|
|
20230823,125700,244683715,2465,2465,2465,2465,20
|
|
20230823,125600,244634415,2465,2465,2465,2465,0
|
|
20230823,125500,244634415,2465,2465,2465,2465,0
|
|
20230823,125400,244634415,2465,2465,2465,2465,0
|
|
20230823,125300,244634415,2465,2465,2465,2465,60
|
|
20230823,125200,244486515,2465,2465,2465,2465,101
|
|
20230823,125100,244237550,2460,2460,2460,2460,0
|
|
20230823,125000,244237550,2460,2460,2460,2460,0
|
|
20230823,124900,244237550,2460,2460,2460,2460,0
|
|
20230823,124800,244237550,2460,2460,2460,2460,0
|
|
20230823,124700,244237550,2460,2460,2460,2460,0
|
|
20230823,124600,244237550,2460,2460,2460,2460,0
|
|
20230823,124500,244237550,2460,2460,2460,2460,0
|
|
20230823,124400,244237550,2460,2460,2460,2460,0
|
|
20230823,124300,244237550,2460,2460,2460,2460,5
|
|
20230823,124200,244225250,2460,2460,2460,2460,0
|
|
20230823,124100,244225250,2460,2460,2460,2460,85
|
|
20230823,124000,244016150,2450,2450,2450,2450,0
|
|
20230823,123900,244016150,2450,2450,2450,2450,0
|
|
20230823,123800,244016150,2450,2450,2450,2450,0
|
|
20230823,123700,244016150,2450,2450,2450,2450,0
|
|
20230823,123600,244016150,2450,2450,2450,2450,0
|
|
20230823,123500,244016150,2450,2450,2450,2450,0
|
|
20230823,123400,244016150,2450,2450,2450,2450,0
|
|
20230823,123300,244016150,2450,2450,2450,2450,0
|
|
20230823,123200,244016150,2450,2450,2450,2450,0
|
|
20230823,123100,244016150,2450,2450,2450,2450,0
|
|
20230823,123000,244016150,2450,2450,2450,2450,0
|
|
20230823,122900,244016150,2450,2450,2450,2450,0
|
|
20230823,122800,244016150,2450,2450,2450,2450,0
|
|
20230823,122700,244016150,2450,2450,2450,2450,0
|
|
20230823,122600,244016150,2450,2450,2450,2450,0
|
|
20230823,122500,244016150,2450,2450,2450,2450,0
|
|
20230823,122400,244016150,2450,2455,2455,2450,658
|
|
20230823,122300,242401070,2470,2470,2470,2470,0
|
|
20230823,122200,242401070,2470,2470,2470,2470,0
|
|
20230823,122100,242401070,2470,2470,2470,2470,0
|
|
20230823,122000,242401070,2470,2470,2470,2470,0
|
|
20230823,121900,242401070,2470,2470,2470,2470,0
|
|
20230823,121800,242401070,2470,2465,2470,2465,658
|
|
20230823,121700,240776335,2455,2455,2455,2455,0
|
|
20230823,121600,240776335,2455,2455,2455,2455,0
|
|
20230823,121500,240776335,2455,2455,2455,2455,279
|
|
20230823,121400,240091390,2465,2465,2465,2465,0
|
|
20230823,121300,240091390,2465,2465,2465,2465,40
|
|
20230823,121200,239992790,2470,2470,2470,2470,0
|
|
20230823,121100,239992790,2470,2470,2470,2470,0
|
|
20230823,121000,239992790,2470,2470,2470,2470,0
|
|
20230823,120900,239992790,2470,2470,2470,2470,2
|
|
20230823,120800,239987850,2455,2460,2460,2455,3420
|
|
20230823,120700,231588495,2470,2470,2470,2470,0
|
|
20230823,120600,231588495,2470,2470,2470,2470,0
|
|
20230823,120500,231588495,2470,2470,2470,2470,0
|
|
20230823,120400,231588495,2470,2470,2470,2470,0
|
|
20230823,120300,231588495,2470,2470,2470,2470,0
|
|
20230823,120200,231588495,2470,2470,2470,2470,0
|
|
20230823,120100,231588495,2470,2470,2470,2470,0
|
|
20230823,120000,231588495,2470,2470,2470,2470,0
|
|
20230823,115900,231588495,2470,2470,2470,2470,0
|
|
20230823,115800,231588495,2470,2470,2470,2470,0
|
|
20230823,115700,231588495,2470,2470,2470,2470,0
|
|
20230823,115600,231588495,2470,2465,2470,2465,43
|
|
20230823,115500,231482495,2460,2460,2460,2460,0
|
|
20230823,115400,231482495,2460,2460,2460,2460,1095
|
|
20230823,115300,228788795,2460,2460,2460,2460,0
|
|
20230823,115200,228788795,2460,2460,2460,2460,0
|
|
20230823,115100,228788795,2460,2460,2460,2460,0
|
|
20230823,115000,228788795,2460,2465,2465,2460,2547
|
|
20230823,114900,222516690,2470,2470,2470,2470,100
|
|
20230823,114800,222269690,2470,2470,2470,2470,0
|
|
20230823,114700,222269690,2470,2470,2470,2470,0
|
|
20230823,114600,222269690,2470,2470,2470,2470,0
|
|
20230823,114500,222269690,2470,2470,2470,2470,541
|
|
20230823,114400,220933420,2470,2470,2470,2470,0
|
|
20230823,114300,220933420,2470,2470,2470,2470,1193
|
|
20230823,114200,217986710,2475,2475,2475,2475,10
|
|
20230823,114100,217961960,2475,2470,2475,2470,1768
|
|
20230823,114000,213594995,2470,2470,2470,2470,0
|
|
20230823,113900,213594995,2470,2470,2470,2470,101
|
|
20230823,113800,213345525,2470,2470,2470,2470,0
|
|
20230823,113700,213345525,2470,2470,2470,2470,0
|
|
20230823,113600,213345525,2470,2475,2475,2470,201
|
|
20230823,113500,212849050,2475,2475,2475,2475,0
|
|
20230823,113400,212849050,2475,2475,2475,2475,0
|
|
20230823,113300,212849050,2475,2475,2475,2475,0
|
|
20230823,113200,212849050,2475,2475,2475,2475,13
|
|
20230823,113100,212816875,2475,2470,2475,2470,80
|
|
20230823,113000,212619270,2470,2470,2470,2470,1000
|
|
20230823,112900,210149270,2470,2470,2470,2470,0
|
|
20230823,112800,210149270,2470,2470,2470,2470,0
|
|
20230823,112700,210149270,2470,2470,2470,2470,0
|
|
20230823,112600,210149270,2470,2470,2470,2470,0
|
|
20230823,112500,210149270,2470,2470,2470,2470,40
|
|
20230823,112400,210050470,2470,2470,2470,2470,61
|
|
20230823,112300,209899800,2470,2470,2470,2470,0
|
|
20230823,112200,209899800,2470,2470,2470,2470,100
|
|
20230823,112100,209652800,2470,2470,2470,2470,402
|
|
20230823,112000,208659860,2470,2470,2470,2470,0
|
|
20230823,111900,208659860,2470,2470,2470,2470,100
|
|
20230823,111800,208412860,2470,2470,2470,2470,9
|
|
20230823,111700,208390630,2470,2470,2470,2470,100
|
|
20230823,111600,208143630,2470,2470,2470,2470,392
|
|
20230823,111500,207175390,2470,2470,2470,2470,45
|
|
20230823,111400,207064240,2470,2470,2470,2470,20
|
|
20230823,111300,207014840,2470,2470,2470,2470,935
|
|
20230823,111200,204705390,2470,2470,2470,2470,1000
|
|
20230823,111100,202235390,2470,2470,2470,2470,100
|
|
20230823,111000,201988390,2465,2465,2465,2465,100
|
|
20230823,110900,201741890,2465,2465,2465,2465,0
|
|
20230823,110800,201741890,2465,2465,2465,2465,0
|
|
20230823,110700,201741890,2465,2465,2465,2465,0
|
|
20230823,110600,201741890,2465,2465,2465,2465,0
|
|
20230823,110500,201741890,2465,2465,2465,2465,100
|
|
20230823,110400,201495390,2470,2470,2470,2470,0
|
|
20230823,110300,201495390,2470,2470,2470,2470,240
|
|
20230823,110200,200902590,2470,2470,2470,2470,11
|
|
20230823,110100,200875420,2465,2465,2465,2465,238
|
|
20230823,110000,200288750,2465,2465,2465,2465,0
|
|
20230823,105900,200288750,2465,2465,2465,2465,0
|
|
20230823,105800,200288750,2465,2465,2465,2465,0
|
|
20230823,105700,200288750,2465,2465,2465,2465,85
|
|
20230823,105600,200079225,2465,2470,2470,2465,409
|
|
20230823,105500,199071035,2465,2465,2465,2465,6
|
|
20230823,105400,199056245,2465,2465,2465,2465,0
|
|
20230823,105300,199056245,2465,2465,2465,2465,24
|
|
20230823,105200,198997085,2465,2465,2465,2465,41
|
|
20230823,105100,198896020,2465,2465,2465,2465,5
|
|
20230823,105000,198883695,2465,2465,2465,2465,3
|
|
20230823,104900,198876300,2465,2465,2465,2465,28
|
|
20230823,104800,198807280,2470,2470,2470,2470,3
|
|
20230823,104700,198799870,2470,2470,2470,2470,2
|
|
20230823,104600,198794930,2470,2470,2470,2470,0
|
|
20230823,104500,198794930,2470,2470,2470,2470,0
|
|
20230823,104400,198794930,2470,2470,2470,2470,129
|
|
20230823,104300,198476300,2470,2470,2470,2470,300
|
|
20230823,104200,197735300,2470,2470,2470,2470,71
|
|
20230823,104100,197559930,2465,2465,2465,2465,27
|
|
20230823,104000,197493375,2475,2475,2475,2475,0
|
|
20230823,103900,197493375,2475,2475,2475,2475,0
|
|
20230823,103800,197493375,2475,2475,2475,2475,0
|
|
20230823,103700,197493375,2475,2475,2475,2475,0
|
|
20230823,103600,197493375,2475,2475,2475,2475,0
|
|
20230823,103500,197493375,2475,2475,2475,2475,0
|
|
20230823,103400,197493375,2475,2475,2475,2475,0
|
|
20230823,103300,197493375,2475,2470,2475,2470,100
|
|
20230823,103200,197246175,2475,2475,2475,2475,0
|
|
20230823,103100,197246175,2475,2475,2475,2475,0
|
|
20230823,103000,197246175,2475,2475,2475,2475,13
|
|
20230823,102900,197214000,2475,2475,2475,2475,13
|
|
20230823,102800,197181825,2475,2475,2475,2475,7
|
|
20230823,102700,197164500,2475,2475,2475,2475,0
|
|
20230823,102600,197164500,2475,2465,2475,2465,2457
|
|
20230823,102500,191106870,2460,2460,2460,2460,0
|
|
20230823,102400,191106870,2460,2460,2460,2460,360
|
|
20230823,102300,190221270,2455,2455,2455,2455,0
|
|
20230823,102200,190221270,2455,2455,2455,2455,32
|
|
20230823,102100,190142710,2455,2455,2455,2455,1187
|
|
20230823,102000,187228625,2455,2455,2455,2455,0
|
|
20230823,101900,187228625,2455,2455,2455,2455,125
|
|
20230823,101800,186921750,2455,2455,2455,2455,427
|
|
20230823,101700,185873465,2455,2455,2455,2455,311
|
|
20230823,101600,185109960,2460,2460,2460,2460,0
|
|
20230823,101500,185109960,2460,2460,2460,2460,823
|
|
20230823,101400,183085380,2460,2460,2460,2460,0
|
|
20230823,101300,183085380,2460,2460,2460,2460,27
|
|
20230823,101200,183018960,2460,2460,2460,2460,0
|
|
20230823,101100,183018960,2460,2460,2460,2460,0
|
|
20230823,101000,183018960,2460,2460,2460,2460,0
|
|
20230823,100900,183018960,2460,2460,2460,2460,52
|
|
20230823,100800,182891040,2460,2460,2460,2460,0
|
|
20230823,100700,182891040,2460,2460,2460,2460,511
|
|
20230823,100600,181633980,2460,2460,2460,2460,0
|
|
20230823,100500,181633980,2460,2465,2465,2460,3829
|
|
20230823,100400,172214635,2460,2470,2470,2460,1482
|
|
20230823,100300,168561015,2475,2475,2475,2475,0
|
|
20230823,100200,168561015,2475,2475,2475,2475,0
|
|
20230823,100100,168561015,2475,2475,2475,2475,0
|
|
20230823,100000,168561015,2475,2475,2475,2475,0
|
|
20230823,095900,168561015,2475,2475,2475,2475,300
|
|
20230823,095800,167818515,2475,2475,2475,2475,300
|
|
20230823,095700,167076015,2475,2470,2475,2470,405
|
|
20230823,095600,166073755,2475,2475,2475,2475,0
|
|
20230823,095500,166073755,2475,2475,2475,2475,104
|
|
20230823,095400,165816355,2470,2470,2470,2470,154
|
|
20230823,095300,165435975,2470,2470,2470,2470,49
|
|
20230823,095200,165314945,2470,2470,2470,2470,420
|
|
20230823,095100,164277545,2470,2470,2470,2470,0
|
|
20230823,095000,164277545,2470,2470,2470,2470,50
|
|
20230823,094900,164154045,2460,2460,2460,2460,0
|
|
20230823,094800,164154045,2460,2465,2470,2460,69
|
|
20230823,094700,163983975,2460,2460,2460,2460,0
|
|
20230823,094600,163983975,2460,2465,2465,2460,2
|
|
20230823,094500,163979050,2465,2465,2465,2465,3
|
|
20230823,094400,163971655,2460,2460,2460,2460,1
|
|
20230823,094300,163969195,2470,2470,2470,2470,111
|
|
20230823,094200,163695025,2470,2460,2470,2460,158
|
|
20230823,094100,163305530,2460,2460,2460,2460,13
|
|
20230823,094000,163273550,2460,2460,2460,2460,0
|
|
20230823,093900,163273550,2460,2460,2460,2460,0
|
|
20230823,093800,163273550,2460,2460,2460,2460,32
|
|
20230823,093700,163194830,2460,2460,2460,2460,1
|
|
20230823,093600,163192370,2460,2460,2460,2460,0
|
|
20230823,093500,163192370,2460,2460,2460,2460,34
|
|
20230823,093400,163108730,2460,2460,2460,2460,2039
|
|
20230823,093300,158092790,2470,2470,2470,2470,0
|
|
20230823,093200,158092790,2470,2460,2470,2460,1120
|
|
20230823,093100,155332450,2450,2455,2455,2450,1001
|
|
20230823,093000,152877130,2460,2470,2470,2460,2394
|
|
20230823,092900,146977560,2470,2475,2480,2470,40
|
|
20230823,092800,146878390,2470,2475,2475,2470,759
|
|
20230823,092700,145003205,2480,2475,2480,2475,1196
|
|
20230823,092600,142040440,2490,2495,2495,2475,485
|
|
20230823,092500,140830815,2475,2455,2500,2455,12170
|
|
20230823,092400,110850515,2450,2445,2450,2445,7835
|
|
20230823,092300,91672090,2445,2445,2445,2445,20
|
|
20230823,092200,91623190,2445,2445,2445,2445,0
|
|
20230823,092100,91623190,2445,2445,2445,2445,740
|
|
20230823,092000,89813890,2445,2445,2445,2445,9
|
|
20230823,091900,89791885,2445,2445,2445,2445,2
|
|
20230823,091800,89786995,2435,2435,2435,2435,6
|
|
20230823,091700,89772385,2435,2435,2435,2435,6
|
|
20230823,091600,89757775,2440,2440,2440,2440,1
|
|
20230823,091500,89755335,2440,2440,2440,2440,500
|
|
20230823,091400,88535335,2445,2445,2445,2445,488
|
|
20230823,091300,87342175,2445,2450,2455,2445,4502
|
|
20230823,091200,76314720,2450,2450,2450,2450,2832
|
|
20230823,091100,69376320,2450,2450,2450,2450,3740
|
|
20230823,091000,60213320,2450,2430,2450,2430,10047
|
|
20230823,090900,35692710,2420,2430,2430,2420,2319
|
|
20230823,090800,30075230,2430,2425,2430,2425,2375
|
|
20230823,090700,24314855,2425,2430,2430,2425,990
|
|
20230823,090600,21911605,2430,2430,2435,2430,1187
|
|
20230823,090500,19024695,2425,2425,2425,2425,10
|
|
20230823,090400,19000445,2420,2420,2425,2420,2539
|
|
20230823,090300,12846060,2415,2415,2415,2415,79
|
|
20230823,090200,12655275,2410,2410,2410,2410,1224
|
|
20230823,090100,9705435,2400,2400,2400,2400,584
|
|
20230823,090000,8303835,2405,2410,2410,2405,3149
|