602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185900,570165685,2470,2470,2470,2470,4540
|
|
20230829,185800,570165685,2470,2470,2470,2470,0
|
|
20230829,185700,570165685,2470,2470,2470,2470,0
|
|
20230829,185600,570165685,2470,2470,2470,2470,0
|
|
20230829,185500,570165685,2470,2470,2470,2470,0
|
|
20230829,185400,570165685,2470,2470,2470,2470,0
|
|
20230829,185300,570165685,2470,2470,2470,2470,0
|
|
20230829,185200,570165685,2470,2470,2470,2470,0
|
|
20230829,185100,570165685,2470,2470,2470,2470,0
|
|
20230829,185000,570165685,2470,2470,2470,2470,0
|
|
20230829,184900,570165685,2470,2470,2470,2470,0
|
|
20230829,184800,570165685,2470,2470,2470,2470,0
|
|
20230829,184700,570165685,2470,2470,2470,2470,0
|
|
20230829,184600,570165685,2470,2470,2470,2470,0
|
|
20230829,184500,570165685,2470,2470,2470,2470,0
|
|
20230829,184400,570165685,2470,2470,2470,2470,0
|
|
20230829,184300,570165685,2470,2470,2470,2470,0
|
|
20230829,184200,570165685,2470,2470,2470,2470,0
|
|
20230829,184100,570165685,2470,2470,2470,2470,0
|
|
20230829,184000,570165685,2470,2470,2470,2470,0
|
|
20230829,183900,570165685,2470,2470,2470,2470,0
|
|
20230829,183800,570165685,2470,2470,2470,2470,0
|
|
20230829,183700,570165685,2470,2470,2470,2470,0
|
|
20230829,183600,570165685,2470,2470,2470,2470,0
|
|
20230829,183500,570165685,2470,2470,2470,2470,0
|
|
20230829,183400,570165685,2470,2470,2470,2470,0
|
|
20230829,183300,570165685,2470,2470,2470,2470,0
|
|
20230829,183200,570165685,2470,2470,2470,2470,0
|
|
20230829,183100,570165685,2470,2470,2470,2470,0
|
|
20230829,183000,570165685,2470,2470,2470,2470,0
|
|
20230829,182900,570165685,2470,2470,2470,2470,4540
|
|
20230829,182800,570165685,2470,2470,2470,2470,0
|
|
20230829,182700,570165685,2470,2470,2470,2470,0
|
|
20230829,182600,570165685,2470,2470,2470,2470,0
|
|
20230829,182500,570165685,2470,2470,2470,2470,0
|
|
20230829,182400,570165685,2470,2470,2470,2470,0
|
|
20230829,182300,570165685,2470,2470,2470,2470,0
|
|
20230829,182200,570165685,2470,2470,2470,2470,0
|
|
20230829,182100,570165685,2470,2470,2470,2470,0
|
|
20230829,182000,570165685,2470,2470,2470,2470,0
|
|
20230829,181900,570165685,2470,2470,2470,2470,0
|
|
20230829,181800,570165685,2470,2470,2470,2470,0
|
|
20230829,181700,570165685,2470,2470,2470,2470,0
|
|
20230829,181600,570165685,2470,2470,2470,2470,0
|
|
20230829,181500,570165685,2470,2470,2470,2470,0
|
|
20230829,181400,570165685,2470,2470,2470,2470,0
|
|
20230829,181300,570165685,2470,2470,2470,2470,0
|
|
20230829,181200,570165685,2470,2470,2470,2470,0
|
|
20230829,181100,570165685,2470,2470,2470,2470,0
|
|
20230829,181000,570165685,2470,2470,2470,2470,0
|
|
20230829,180900,570165685,2470,2470,2470,2470,0
|
|
20230829,180800,570165685,2470,2470,2470,2470,0
|
|
20230829,180700,570165685,2470,2470,2470,2470,0
|
|
20230829,180600,570165685,2470,2470,2470,2470,0
|
|
20230829,180500,570165685,2470,2470,2470,2470,0
|
|
20230829,180400,570165685,2470,2470,2470,2470,0
|
|
20230829,180300,570165685,2470,2470,2470,2470,0
|
|
20230829,180200,570165685,2470,2470,2470,2470,0
|
|
20230829,180100,570165685,2470,2470,2470,2470,0
|
|
20230829,180000,570165685,2470,2470,2470,2470,0
|
|
20230829,175900,570165685,2470,2470,2470,2470,4540
|
|
20230829,175800,570165685,2470,2470,2470,2470,0
|
|
20230829,175700,570165685,2470,2470,2470,2470,0
|
|
20230829,175600,570165685,2470,2470,2470,2470,0
|
|
20230829,175500,570165685,2470,2470,2470,2470,0
|
|
20230829,175400,570165685,2470,2470,2470,2470,0
|
|
20230829,175300,570165685,2470,2470,2470,2470,0
|
|
20230829,175200,570165685,2470,2470,2470,2470,0
|
|
20230829,175100,570165685,2470,2470,2470,2470,0
|
|
20230829,175000,570165685,2470,2470,2470,2470,0
|
|
20230829,174900,570165685,2470,2470,2470,2470,0
|
|
20230829,174800,570165685,2470,2470,2470,2470,0
|
|
20230829,174700,570165685,2470,2470,2470,2470,0
|
|
20230829,174600,570165685,2470,2470,2470,2470,0
|
|
20230829,174500,570165685,2470,2470,2470,2470,0
|
|
20230829,174400,570165685,2470,2470,2470,2470,0
|
|
20230829,174300,570165685,2470,2470,2470,2470,0
|
|
20230829,174200,570165685,2470,2470,2470,2470,0
|
|
20230829,174100,570165685,2470,2470,2470,2470,0
|
|
20230829,174000,570165685,2470,2470,2470,2470,0
|
|
20230829,173900,570165685,2470,2470,2470,2470,0
|
|
20230829,173800,570165685,2470,2470,2470,2470,0
|
|
20230829,173700,570165685,2470,2470,2470,2470,0
|
|
20230829,173600,570165685,2470,2470,2470,2470,0
|
|
20230829,173500,570165685,2470,2470,2470,2470,0
|
|
20230829,173400,570165685,2470,2470,2470,2470,0
|
|
20230829,173300,570165685,2470,2470,2470,2470,0
|
|
20230829,173200,570165685,2470,2470,2470,2470,0
|
|
20230829,173100,570165685,2470,2470,2470,2470,0
|
|
20230829,173000,570165685,2470,2470,2470,2470,0
|
|
20230829,172900,570165685,2470,2470,2470,2470,4540
|
|
20230829,172800,570165685,2470,2470,2470,2470,0
|
|
20230829,172700,570165685,2470,2470,2470,2470,0
|
|
20230829,172600,570165685,2470,2470,2470,2470,0
|
|
20230829,172500,570165685,2470,2470,2470,2470,0
|
|
20230829,172400,570165685,2470,2470,2470,2470,0
|
|
20230829,172300,570165685,2470,2470,2470,2470,0
|
|
20230829,172200,570165685,2470,2470,2470,2470,0
|
|
20230829,172100,570165685,2470,2470,2470,2470,0
|
|
20230829,172000,570165685,2470,2470,2470,2470,0
|
|
20230829,171900,570165685,2470,2470,2470,2470,0
|
|
20230829,171800,570165685,2470,2470,2470,2470,0
|
|
20230829,171700,570165685,2470,2470,2470,2470,0
|
|
20230829,171600,570165685,2470,2470,2470,2470,0
|
|
20230829,171500,570165685,2470,2470,2470,2470,0
|
|
20230829,171400,570165685,2470,2470,2470,2470,0
|
|
20230829,171300,570165685,2470,2470,2470,2470,0
|
|
20230829,171200,570165685,2470,2470,2470,2470,0
|
|
20230829,171100,570165685,2470,2470,2470,2470,0
|
|
20230829,171000,570165685,2470,2470,2470,2470,0
|
|
20230829,170900,570165685,2470,2470,2470,2470,0
|
|
20230829,170800,570165685,2470,2470,2470,2470,0
|
|
20230829,170700,570165685,2470,2470,2470,2470,0
|
|
20230829,170600,570165685,2470,2470,2470,2470,0
|
|
20230829,170500,570165685,2470,2470,2470,2470,0
|
|
20230829,170400,570165685,2470,2470,2470,2470,0
|
|
20230829,170300,570165685,2470,2470,2470,2470,0
|
|
20230829,170200,570165685,2470,2470,2470,2470,0
|
|
20230829,170100,570165685,2470,2470,2470,2470,0
|
|
20230829,170000,570165685,2470,2470,2470,2470,0
|
|
20230829,165900,570165685,2470,2470,2470,2470,4540
|
|
20230829,165800,570165685,2470,2470,2470,2470,0
|
|
20230829,165700,570165685,2470,2470,2470,2470,0
|
|
20230829,165600,570165685,2470,2470,2470,2470,0
|
|
20230829,165500,570165685,2470,2470,2470,2470,0
|
|
20230829,165400,570165685,2470,2470,2470,2470,0
|
|
20230829,165300,570165685,2470,2470,2470,2470,0
|
|
20230829,165200,570165685,2470,2470,2470,2470,0
|
|
20230829,165100,570165685,2470,2470,2470,2470,0
|
|
20230829,165000,570165685,2470,2470,2470,2470,0
|
|
20230829,164900,570165685,2470,2470,2470,2470,0
|
|
20230829,164800,570165685,2470,2470,2470,2470,0
|
|
20230829,164700,570165685,2470,2470,2470,2470,0
|
|
20230829,164600,570165685,2470,2470,2470,2470,0
|
|
20230829,164500,570165685,2470,2470,2470,2470,0
|
|
20230829,164400,570165685,2470,2470,2470,2470,0
|
|
20230829,164300,570165685,2470,2470,2470,2470,0
|
|
20230829,164200,570165685,2470,2470,2470,2470,0
|
|
20230829,164100,570165685,2470,2470,2470,2470,0
|
|
20230829,164000,570165685,2470,2470,2470,2470,0
|
|
20230829,163900,570165685,2470,2470,2470,2470,0
|
|
20230829,163800,570165685,2470,2470,2470,2470,0
|
|
20230829,163700,570165685,2470,2470,2470,2470,0
|
|
20230829,163600,570165685,2470,2470,2470,2470,0
|
|
20230829,163500,570165685,2470,2470,2470,2470,0
|
|
20230829,163400,570165685,2470,2470,2470,2470,0
|
|
20230829,163300,570165685,2470,2470,2470,2470,0
|
|
20230829,163200,570165685,2470,2470,2470,2470,0
|
|
20230829,163100,570165685,2470,2470,2470,2470,0
|
|
20230829,163000,570165685,2470,2470,2470,2470,0
|
|
20230829,162900,570165685,2470,2470,2470,2470,4540
|
|
20230829,162800,570165685,2470,2470,2470,2470,0
|
|
20230829,162700,570165685,2470,2470,2470,2470,0
|
|
20230829,162600,570165685,2470,2470,2470,2470,0
|
|
20230829,162500,570165685,2470,2470,2470,2470,0
|
|
20230829,162400,570165685,2470,2470,2470,2470,0
|
|
20230829,162300,570165685,2470,2470,2470,2470,0
|
|
20230829,162200,570165685,2470,2470,2470,2470,0
|
|
20230829,162100,570165685,2470,2470,2470,2470,0
|
|
20230829,162000,570165685,2470,2470,2470,2470,0
|
|
20230829,161900,570165685,2470,2470,2470,2470,0
|
|
20230829,161800,570165685,2470,2470,2470,2470,0
|
|
20230829,161700,570165685,2470,2470,2470,2470,0
|
|
20230829,161600,570165685,2470,2470,2470,2470,0
|
|
20230829,161500,570165685,2470,2470,2470,2470,0
|
|
20230829,161400,570165685,2470,2470,2470,2470,0
|
|
20230829,161300,570165685,2470,2470,2470,2470,0
|
|
20230829,161200,570165685,2470,2470,2470,2470,0
|
|
20230829,161100,570165685,2470,2470,2470,2470,0
|
|
20230829,161000,570165685,2470,2470,2470,2470,0
|
|
20230829,160900,570165685,2470,2470,2470,2470,0
|
|
20230829,160800,570165685,2470,2470,2470,2470,0
|
|
20230829,160700,570165685,2470,2470,2470,2470,0
|
|
20230829,160600,570165685,2470,2470,2470,2470,0
|
|
20230829,160500,570165685,2470,2470,2470,2470,0
|
|
20230829,160400,570165685,2470,2470,2470,2470,0
|
|
20230829,160300,570165685,2470,2470,2470,2470,0
|
|
20230829,160200,570165685,2470,2470,2470,2470,0
|
|
20230829,160100,570165685,2470,2470,2470,2470,0
|
|
20230829,160000,570165685,2470,2470,2470,2470,0
|
|
20230829,155900,570165685,2470,2470,2470,2470,4540
|
|
20230829,155800,570165685,2470,2470,2470,2470,0
|
|
20230829,155700,570165685,2470,2470,2470,2470,0
|
|
20230829,155600,570165685,2470,2470,2470,2470,0
|
|
20230829,155500,570165685,2470,2470,2470,2470,0
|
|
20230829,155400,570165685,2470,2470,2470,2470,0
|
|
20230829,155300,570165685,2470,2470,2470,2470,0
|
|
20230829,155200,570165685,2470,2470,2470,2470,0
|
|
20230829,155100,570165685,2470,2470,2470,2470,0
|
|
20230829,155000,570165685,2470,2470,2470,2470,0
|
|
20230829,154900,570165685,2470,2470,2470,2470,0
|
|
20230829,154800,570165685,2470,2470,2470,2470,0
|
|
20230829,154700,570165685,2470,2470,2470,2470,0
|
|
20230829,154600,570165685,2470,2470,2470,2470,0
|
|
20230829,154500,570165685,2470,2470,2470,2470,0
|
|
20230829,154400,570165685,2470,2470,2470,2470,0
|
|
20230829,154300,570165685,2470,2470,2470,2470,0
|
|
20230829,154200,570165685,2470,2470,2470,2470,0
|
|
20230829,154100,570165685,2470,2470,2470,2470,0
|
|
20230829,154000,570165685,2470,2470,2470,2470,0
|
|
20230829,153900,570165685,2470,2470,2470,2470,0
|
|
20230829,153800,570165685,2470,2470,2470,2470,0
|
|
20230829,153700,570165685,2470,2470,2470,2470,0
|
|
20230829,153600,570165685,2470,2470,2470,2470,0
|
|
20230829,153500,570165685,2470,2470,2470,2470,0
|
|
20230829,153400,570165685,2470,2470,2470,2470,0
|
|
20230829,153300,570165685,2470,2470,2470,2470,0
|
|
20230829,153200,570165685,2470,2470,2470,2470,0
|
|
20230829,153100,570165685,2470,2470,2470,2470,0
|
|
20230829,153000,570165685,2470,2470,2470,2470,4540
|
|
20230829,152900,558951885,2460,2460,2460,2460,0
|
|
20230829,152800,558951885,2460,2460,2460,2460,0
|
|
20230829,152700,558951885,2460,2460,2460,2460,0
|
|
20230829,152600,558951885,2460,2460,2460,2460,0
|
|
20230829,152500,558951885,2460,2460,2460,2460,0
|
|
20230829,152400,558951885,2460,2460,2460,2460,0
|
|
20230829,152300,558951885,2460,2460,2460,2460,0
|
|
20230829,152200,558951885,2460,2460,2460,2460,0
|
|
20230829,152100,558951885,2460,2460,2460,2460,0
|
|
20230829,152000,558951885,2460,2460,2460,2460,0
|
|
20230829,151900,558951885,2460,2460,2460,2460,2
|
|
20230829,151800,558946965,2460,2460,2460,2460,1
|
|
20230829,151700,558944505,2460,2460,2460,2460,1
|
|
20230829,151600,558942045,2465,2455,2465,2455,6002
|
|
20230829,151500,544187255,2450,2450,2450,2450,0
|
|
20230829,151400,544187255,2450,2450,2450,2450,168
|
|
20230829,151300,543775655,2455,2455,2455,2455,67
|
|
20230829,151200,543611170,2455,2445,2455,2445,1700
|
|
20230829,151100,539451670,2450,2450,2450,2450,211
|
|
20230829,151000,538934720,2455,2455,2455,2455,102
|
|
20230829,150900,538684310,2450,2455,2455,2450,1138
|
|
20230829,150800,535896170,2455,2455,2455,2455,227
|
|
20230829,150700,535338885,2455,2455,2455,2455,1
|
|
20230829,150600,535336430,2455,2455,2455,2455,26
|
|
20230829,150500,535272600,2455,2455,2455,2455,0
|
|
20230829,150400,535272600,2455,2455,2455,2455,317
|
|
20230829,150300,534494365,2455,2455,2455,2455,32
|
|
20230829,150200,534415805,2455,2455,2455,2455,122
|
|
20230829,150100,534116295,2455,2455,2455,2455,401
|
|
20230829,150000,533131840,2450,2455,2455,2450,15
|
|
20230829,145900,533095085,2450,2450,2450,2450,0
|
|
20230829,145800,533095085,2450,2450,2450,2450,2035
|
|
20230829,145700,528109335,2455,2455,2455,2455,1324
|
|
20230829,145600,524858915,2455,2455,2455,2455,105
|
|
20230829,145500,524601140,2455,2450,2455,2450,4542
|
|
20230829,145400,513451700,2455,2450,2455,2450,1215
|
|
20230829,145300,510474925,2450,2445,2450,2445,5066
|
|
20230829,145200,498071720,2450,2450,2450,2450,20
|
|
20230829,145100,498022720,2450,2450,2450,2450,1
|
|
20230829,145000,498020270,2450,2450,2450,2450,2
|
|
20230829,144900,498015370,2445,2445,2445,2445,100
|
|
20230829,144800,497770870,2445,2450,2450,2445,1224
|
|
20230829,144700,494778070,2445,2445,2445,2445,0
|
|
20230829,144600,494778070,2445,2445,2445,2445,1240
|
|
20230829,144500,491746270,2445,2445,2445,2445,7
|
|
20230829,144400,491729155,2445,2445,2445,2445,0
|
|
20230829,144300,491729155,2445,2445,2445,2445,0
|
|
20230829,144200,491729155,2445,2445,2445,2445,541
|
|
20230829,144100,490406410,2445,2445,2445,2445,0
|
|
20230829,144000,490406410,2445,2445,2445,2445,1106
|
|
20230829,143900,487702240,2450,2445,2450,2445,88
|
|
20230829,143800,487487075,2445,2445,2445,2445,53
|
|
20230829,143700,487357490,2450,2445,2450,2445,268
|
|
20230829,143600,486701230,2450,2445,2450,2445,145
|
|
20230829,143500,486346700,2445,2445,2445,2445,163
|
|
20230829,143400,485948165,2445,2440,2450,2440,677
|
|
20230829,143300,484294230,2440,2440,2440,2440,356
|
|
20230829,143200,483425590,2440,2440,2440,2440,187
|
|
20230829,143100,482969310,2445,2445,2450,2445,1988
|
|
20230829,143000,478106585,2450,2445,2450,2445,491
|
|
20230829,142900,476906085,2450,2450,2450,2450,520
|
|
20230829,142800,475632085,2450,2450,2450,2450,0
|
|
20230829,142700,475632085,2450,2450,2450,2450,0
|
|
20230829,142600,475632085,2450,2450,2450,2450,0
|
|
20230829,142500,475632085,2450,2450,2450,2450,0
|
|
20230829,142400,475632085,2450,2450,2450,2450,3
|
|
20230829,142300,475624735,2450,2450,2450,2450,1
|
|
20230829,142200,475622285,2445,2450,2450,2445,2566
|
|
20230829,142100,469345820,2450,2450,2450,2450,300
|
|
20230829,142000,468610820,2450,2450,2450,2450,50
|
|
20230829,141900,468488320,2455,2455,2455,2455,410
|
|
20230829,141800,467481770,2450,2450,2450,2450,0
|
|
20230829,141700,467481770,2450,2450,2450,2450,0
|
|
20230829,141600,467481770,2450,2450,2450,2450,30
|
|
20230829,141500,467408270,2445,2450,2450,2445,1006
|
|
20230829,141400,464948525,2455,2455,2455,2455,1
|
|
20230829,141300,464946070,2445,2445,2445,2445,0
|
|
20230829,141200,464946070,2445,2445,2445,2445,0
|
|
20230829,141100,464946070,2445,2445,2445,2445,0
|
|
20230829,141000,464946070,2445,2450,2450,2445,271
|
|
20230829,140900,464283090,2445,2445,2445,2445,0
|
|
20230829,140800,464283090,2445,2445,2445,2445,0
|
|
20230829,140700,464283090,2445,2445,2445,2445,0
|
|
20230829,140600,464283090,2445,2445,2445,2445,300
|
|
20230829,140500,463549590,2445,2455,2455,2445,995
|
|
20230829,140400,461112260,2455,2455,2455,2455,11
|
|
20230829,140300,461085255,2455,2455,2455,2455,0
|
|
20230829,140200,461085255,2455,2450,2455,2450,482
|
|
20230829,140100,459904340,2445,2445,2445,2445,0
|
|
20230829,140000,459904340,2445,2450,2450,2445,57
|
|
20230829,135900,459764725,2450,2450,2450,2450,50
|
|
20230829,135800,459642225,2450,2450,2450,2450,10
|
|
20230829,135700,459617725,2445,2445,2445,2445,0
|
|
20230829,135600,459617725,2445,2445,2445,2445,0
|
|
20230829,135500,459617725,2445,2445,2445,2445,350
|
|
20230829,135400,458761975,2445,2445,2445,2445,30
|
|
20230829,135300,458688625,2445,2445,2445,2445,40
|
|
20230829,135200,458590825,2450,2450,2450,2450,250
|
|
20230829,135100,457978325,2450,2450,2450,2450,565
|
|
20230829,135000,456594075,2450,2450,2450,2450,210
|
|
20230829,134900,456079575,2450,2450,2450,2450,0
|
|
20230829,134800,456079575,2450,2450,2450,2450,0
|
|
20230829,134700,456079575,2450,2450,2450,2450,230
|
|
20230829,134600,455516075,2450,2450,2450,2450,90
|
|
20230829,134500,455295575,2445,2450,2450,2445,15
|
|
20230829,134400,455258860,2450,2450,2450,2450,10
|
|
20230829,134300,455234360,2445,2445,2445,2445,0
|
|
20230829,134200,455234360,2445,2445,2445,2445,25
|
|
20230829,134100,455173235,2445,2445,2445,2445,0
|
|
20230829,134000,455173235,2445,2445,2445,2445,1
|
|
20230829,133900,455170790,2455,2455,2455,2455,445
|
|
20230829,133800,454078315,2445,2445,2445,2445,0
|
|
20230829,133700,454078315,2445,2445,2445,2445,0
|
|
20230829,133600,454078315,2445,2445,2445,2445,1094
|
|
20230829,133500,451403485,2440,2440,2440,2440,1417
|
|
20230829,133400,447946005,2440,2450,2450,2440,8618
|
|
20230829,133300,426851515,2450,2455,2455,2450,125
|
|
20230829,133200,426544690,2455,2460,2460,2455,103
|
|
20230829,133100,426291325,2460,2460,2460,2460,0
|
|
20230829,133000,426291325,2460,2460,2460,2450,1567
|
|
20230829,132900,422436625,2460,2460,2460,2460,1600
|
|
20230829,132800,418500625,2455,2455,2455,2455,0
|
|
20230829,132700,418500625,2455,2455,2455,2455,173
|
|
20230829,132600,418075910,2460,2460,2460,2460,0
|
|
20230829,132500,418075910,2460,2460,2460,2460,0
|
|
20230829,132400,418075910,2460,2460,2460,2460,1000
|
|
20230829,132300,415615910,2460,2460,2460,2460,10
|
|
20230829,132200,415591310,2460,2455,2460,2455,105
|
|
20230829,132100,415333510,2455,2455,2455,2455,0
|
|
20230829,132000,415333510,2455,2455,2455,2455,0
|
|
20230829,131900,415333510,2455,2455,2455,2455,668
|
|
20230829,131800,413693570,2460,2460,2460,2460,0
|
|
20230829,131700,413693570,2460,2460,2460,2460,2283
|
|
20230829,131600,408077390,2455,2455,2455,2455,1
|
|
20230829,131500,408074935,2455,2455,2455,2455,0
|
|
20230829,131400,408074935,2455,2455,2455,2455,1000
|
|
20230829,131300,405619935,2460,2460,2460,2460,0
|
|
20230829,131200,405619935,2460,2460,2460,2460,0
|
|
20230829,131100,405619935,2460,2460,2460,2460,0
|
|
20230829,131000,405619935,2460,2460,2460,2460,0
|
|
20230829,130900,405619935,2460,2460,2460,2460,40
|
|
20230829,130800,405521535,2460,2450,2460,2450,26
|
|
20230829,130700,405457825,2450,2450,2450,2450,675
|
|
20230829,130600,403804075,2455,2455,2460,2455,760
|
|
20230829,130500,401937775,2460,2465,2465,2460,4272
|
|
20230829,130400,391422440,2465,2465,2465,2465,0
|
|
20230829,130300,391422440,2465,2465,2465,2465,536
|
|
20230829,130200,390101200,2465,2465,2470,2465,287
|
|
20230829,130100,389392745,2470,2470,2470,2470,456
|
|
20230829,130000,388266425,2465,2465,2465,2465,7
|
|
20230829,125900,388249170,2470,2470,2470,2470,10
|
|
20230829,125800,388224470,2470,2470,2470,2470,1000
|
|
20230829,125700,385754470,2470,2470,2470,2470,0
|
|
20230829,125600,385754470,2470,2470,2470,2470,0
|
|
20230829,125500,385754470,2470,2470,2470,2470,203
|
|
20230829,125400,385253060,2470,2470,2470,2470,0
|
|
20230829,125300,385253060,2470,2470,2470,2470,2
|
|
20230829,125200,385248120,2465,2465,2465,2465,0
|
|
20230829,125100,385248120,2465,2465,2465,2465,0
|
|
20230829,125000,385248120,2465,2465,2465,2465,78
|
|
20230829,124900,385055850,2470,2470,2470,2470,0
|
|
20230829,124800,385055850,2470,2470,2470,2470,2
|
|
20230829,124700,385050910,2470,2470,2470,2470,30
|
|
20230829,124600,384976810,2470,2470,2470,2470,283
|
|
20230829,124500,384277800,2465,2465,2465,2465,6
|
|
20230829,124400,384263010,2470,2470,2470,2470,1566
|
|
20230829,124300,380394990,2470,2470,2470,2470,500
|
|
20230829,124200,379159990,2470,2470,2470,2470,0
|
|
20230829,124100,379159990,2470,2470,2470,2470,0
|
|
20230829,124000,379159990,2470,2470,2470,2470,0
|
|
20230829,123900,379159990,2470,2470,2470,2470,1
|
|
20230829,123800,379157520,2470,2470,2470,2470,1028
|
|
20230829,123700,376618360,2470,2470,2470,2470,331
|
|
20230829,123600,375800790,2470,2470,2470,2470,0
|
|
20230829,123500,375800790,2470,2470,2470,2470,0
|
|
20230829,123400,375800790,2470,2470,2470,2470,100
|
|
20230829,123300,375553790,2470,2470,2470,2470,0
|
|
20230829,123200,375553790,2470,2470,2470,2470,0
|
|
20230829,123100,375553790,2470,2470,2470,2470,0
|
|
20230829,123000,375553790,2470,2470,2470,2470,2
|
|
20230829,122900,375548850,2465,2465,2465,2465,0
|
|
20230829,122800,375548850,2465,2465,2465,2465,0
|
|
20230829,122700,375548850,2465,2465,2465,2465,0
|
|
20230829,122600,375548850,2465,2465,2465,2465,0
|
|
20230829,122500,375548850,2465,2470,2470,2465,85
|
|
20230829,122400,375339300,2470,2470,2470,2470,0
|
|
20230829,122300,375339300,2470,2470,2470,2470,0
|
|
20230829,122200,375339300,2470,2470,2470,2470,0
|
|
20230829,122100,375339300,2470,2470,2470,2470,0
|
|
20230829,122000,375339300,2470,2470,2470,2470,0
|
|
20230829,121900,375339300,2470,2470,2470,2470,495
|
|
20230829,121800,374116650,2470,2470,2470,2470,40
|
|
20230829,121700,374017850,2470,2470,2470,2470,6
|
|
20230829,121600,374003030,2470,2475,2475,2470,465
|
|
20230829,121500,372854470,2470,2475,2475,2470,1968
|
|
20230829,121400,367983710,2475,2475,2475,2475,103
|
|
20230829,121300,367728785,2475,2475,2475,2475,8
|
|
20230829,121200,367708985,2475,2475,2475,2475,510
|
|
20230829,121100,366446735,2475,2475,2475,2475,2
|
|
20230829,121000,366441785,2470,2470,2470,2470,0
|
|
20230829,120900,366441785,2470,2470,2470,2470,3261
|
|
20230829,120800,358387115,2470,2470,2470,2470,20
|
|
20230829,120700,358337715,2470,2470,2470,2470,100
|
|
20230829,120600,358090715,2470,2470,2470,2470,151
|
|
20230829,120500,357717745,2470,2470,2470,2470,40
|
|
20230829,120400,357618945,2465,2465,2465,2465,0
|
|
20230829,120300,357618945,2465,2465,2465,2465,0
|
|
20230829,120200,357618945,2465,2465,2465,2465,51
|
|
20230829,120100,357493230,2465,2460,2465,2460,1505
|
|
20230829,120000,353783430,2460,2465,2465,2460,49
|
|
20230829,115900,353662680,2465,2465,2465,2465,500
|
|
20230829,115800,352430180,2465,2460,2465,2460,2166
|
|
20230829,115700,347091640,2465,2465,2465,2465,2
|
|
20230829,115600,347086710,2455,2455,2455,2455,1
|
|
20230829,115500,347084255,2460,2460,2460,2460,618
|
|
20230829,115400,345563975,2460,2460,2460,2460,2
|
|
20230829,115300,345559055,2455,2460,2460,2455,15
|
|
20230829,115200,345522205,2460,2460,2460,2460,0
|
|
20230829,115100,345522205,2460,2460,2460,2460,0
|
|
20230829,115000,345522205,2460,2460,2460,2460,0
|
|
20230829,114900,345522205,2460,2460,2460,2460,7
|
|
20230829,114800,345504985,2460,2460,2460,2460,1
|
|
20230829,114700,345502525,2460,2460,2460,2460,20
|
|
20230829,114600,345453325,2460,2460,2460,2460,1566
|
|
20230829,114500,341600965,2460,2460,2460,2460,81
|
|
20230829,114400,341401705,2460,2460,2460,2460,7
|
|
20230829,114300,341384485,2460,2460,2460,2460,11
|
|
20230829,114200,341357425,2460,2460,2460,2460,206
|
|
20230829,114100,340850665,2460,2465,2465,2460,106
|
|
20230829,114000,340589405,2465,2465,2465,2465,59
|
|
20230829,113900,340443970,2465,2465,2465,2465,20
|
|
20230829,113800,340394670,2465,2465,2465,2465,5
|
|
20230829,113700,340382345,2465,2460,2465,2460,316
|
|
20230829,113600,339603420,2460,2460,2460,2460,225
|
|
20230829,113500,339049920,2465,2465,2465,2465,1
|
|
20230829,113400,339047455,2460,2460,2460,2460,943
|
|
20230829,113300,336727675,2465,2465,2465,2465,0
|
|
20230829,113200,336727675,2465,2465,2465,2465,1
|
|
20230829,113100,336725210,2460,2460,2460,2460,113
|
|
20230829,113000,336447230,2465,2465,2465,2465,100
|
|
20230829,112900,336200730,2465,2465,2465,2465,0
|
|
20230829,112800,336200730,2465,2465,2465,2465,0
|
|
20230829,112700,336200730,2465,2465,2465,2465,6
|
|
20230829,112600,336185940,2460,2460,2460,2460,8
|
|
20230829,112500,336166260,2465,2465,2465,2465,0
|
|
20230829,112400,336166260,2465,2465,2465,2465,323
|
|
20230829,112300,335370065,2465,2465,2465,2465,0
|
|
20230829,112200,335370065,2465,2465,2465,2465,200
|
|
20230829,112100,334877065,2465,2465,2465,2465,0
|
|
20230829,112000,334877065,2465,2465,2465,2465,8
|
|
20230829,111900,334857345,2465,2460,2465,2460,5
|
|
20230829,111800,334845030,2465,2465,2465,2465,0
|
|
20230829,111700,334845030,2465,2465,2465,2465,102
|
|
20230829,111600,334593600,2455,2455,2455,2455,0
|
|
20230829,111500,334593600,2455,2455,2455,2455,6
|
|
20230829,111400,334578870,2465,2465,2465,2465,0
|
|
20230829,111300,334578870,2465,2465,2465,2465,0
|
|
20230829,111200,334578870,2465,2465,2465,2465,100
|
|
20230829,111100,334332370,2465,2470,2470,2465,1221
|
|
20230829,111000,331316605,2460,2460,2460,2460,0
|
|
20230829,110900,331316605,2460,2465,2465,2460,500
|
|
20230829,110800,330086585,2470,2470,2470,2470,0
|
|
20230829,110700,330086585,2470,2470,2470,2470,200
|
|
20230829,110600,329592585,2470,2470,2470,2470,192
|
|
20230829,110500,329118345,2470,2470,2470,2470,0
|
|
20230829,110400,329118345,2470,2470,2470,2470,202
|
|
20230829,110300,328619405,2470,2470,2470,2470,100
|
|
20230829,110200,328372405,2470,2470,2470,2470,0
|
|
20230829,110100,328372405,2470,2470,2470,2470,306
|
|
20230829,110000,327616585,2465,2460,2465,2460,5218
|
|
20230829,105900,314760305,2460,2460,2460,2460,1135
|
|
20230829,105800,311968205,2460,2460,2460,2460,0
|
|
20230829,105700,311968205,2460,2455,2460,2455,16
|
|
20230829,105600,311928920,2450,2450,2450,2450,0
|
|
20230829,105500,311928920,2450,2455,2455,2450,101
|
|
20230829,105400,311681465,2455,2455,2455,2455,100
|
|
20230829,105300,311435965,2455,2455,2455,2455,4
|
|
20230829,105200,311426145,2460,2460,2460,2460,10
|
|
20230829,105100,311401545,2460,2460,2460,2460,5
|
|
20230829,105000,311389245,2460,2460,2460,2460,2
|
|
20230829,104900,311384325,2455,2455,2455,2455,5372
|
|
20230829,104800,298196065,2455,2455,2455,2455,0
|
|
20230829,104700,298196065,2455,2460,2460,2455,205
|
|
20230829,104600,297692690,2460,2460,2460,2460,20
|
|
20230829,104500,297643490,2460,2455,2460,2455,83
|
|
20230829,104400,297439380,2465,2465,2465,2465,2
|
|
20230829,104300,297434450,2455,2465,2465,2455,502
|
|
20230829,104200,296197040,2465,2465,2465,2465,2
|
|
20230829,104100,296192110,2460,2460,2460,2460,515
|
|
20230829,104000,294925210,2460,2455,2460,2455,693
|
|
20230829,103900,293223580,2460,2460,2460,2460,278
|
|
20230829,103800,292539700,2460,2460,2460,2460,433
|
|
20230829,103700,291474520,2465,2465,2465,2465,0
|
|
20230829,103600,291474520,2465,2465,2465,2465,0
|
|
20230829,103500,291474520,2465,2465,2465,2465,0
|
|
20230829,103400,291474520,2465,2465,2465,2465,1
|
|
20230829,103300,291472055,2470,2470,2470,2470,0
|
|
20230829,103200,291472055,2470,2470,2470,2470,8
|
|
20230829,103100,291452295,2470,2470,2470,2470,0
|
|
20230829,103000,291452295,2470,2470,2470,2460,249
|
|
20230829,102900,290839715,2465,2460,2465,2460,92
|
|
20230829,102800,290613345,2465,2460,2465,2455,355
|
|
20230829,102700,289741600,2465,2470,2470,2465,8
|
|
20230829,102600,289721860,2465,2465,2465,2465,0
|
|
20230829,102500,289721860,2465,2465,2470,2465,242
|
|
20230829,102400,289125320,2470,2470,2470,2465,112
|
|
20230829,102300,288848725,2470,2470,2470,2470,100
|
|
20230829,102200,288601725,2470,2470,2470,2470,40
|
|
20230829,102100,288502925,2470,2470,2470,2470,2
|
|
20230829,102000,288497985,2460,2470,2470,2460,8200
|
|
20230829,101900,268321305,2470,2470,2470,2470,0
|
|
20230829,101800,268321305,2470,2470,2470,2470,0
|
|
20230829,101700,268321305,2470,2470,2470,2470,2
|
|
20230829,101600,268316365,2475,2470,2475,2465,155
|
|
20230829,101500,267934255,2465,2470,2470,2465,510
|
|
20230829,101400,266677095,2465,2470,2470,2465,867
|
|
20230829,101300,264539930,2465,2465,2465,2465,0
|
|
20230829,101200,264539930,2465,2470,2470,2465,1330
|
|
20230829,101100,261255230,2475,2475,2475,2475,80
|
|
20230829,101000,261057230,2475,2475,2475,2475,1
|
|
20230829,100900,261054755,2475,2475,2475,2475,5001
|
|
20230829,100800,248677280,2475,2475,2480,2475,308
|
|
20230829,100700,247914975,2480,2480,2480,2480,2
|
|
20230829,100600,247910015,2480,2480,2480,2480,90
|
|
20230829,100500,247686815,2480,2480,2480,2475,286
|
|
20230829,100400,246978630,2480,2475,2480,2470,3450
|
|
20230829,100300,238432900,2475,2475,2475,2475,2635
|
|
20230829,100200,231911275,2470,2470,2470,2460,4496
|
|
20230829,100100,220831580,2470,2470,2470,2470,5379
|
|
20230829,100000,207545450,2470,2470,2470,2465,230
|
|
20230829,095900,206977385,2470,2465,2470,2465,504
|
|
20230829,095800,205735010,2470,2470,2470,2470,303
|
|
20230829,095700,204986600,2475,2470,2475,2470,1247
|
|
20230829,095600,201906490,2470,2470,2475,2470,3019
|
|
20230829,095500,194449095,2470,2470,2470,2470,47
|
|
20230829,095400,194333005,2465,2465,2470,2465,35
|
|
20230829,095300,194246710,2460,2465,2465,2460,500
|
|
20230829,095200,193016210,2470,2465,2470,2465,77
|
|
20230829,095100,192826385,2465,2460,2465,2460,767
|
|
20230829,095000,190935770,2460,2460,2465,2460,930
|
|
20230829,094900,188647925,2465,2470,2470,2465,387
|
|
20230829,094800,187692465,2470,2460,2470,2460,415
|
|
20230829,094700,186671480,2470,2460,2470,2460,503
|
|
20230829,094600,185434070,2470,2470,2470,2470,1004
|
|
20230829,094500,182954190,2470,2470,2470,2470,2
|
|
20230829,094400,182949250,2460,2460,2460,2460,516
|
|
20230829,094300,181679890,2460,2470,2470,2460,870
|
|
20230829,094200,179533070,2470,2475,2475,2470,609
|
|
20230829,094100,178028795,2470,2475,2475,2470,1023
|
|
20230829,094000,175501870,2475,2470,2475,2470,12
|
|
20230829,093900,175472220,2470,2475,2475,2470,128
|
|
20230829,093800,175155555,2470,2470,2470,2465,1237
|
|
20230829,093700,172100235,2475,2475,2475,2475,0
|
|
20230829,093600,172100235,2475,2475,2475,2475,28
|
|
20230829,093500,172030935,2475,2475,2475,2475,953
|
|
20230829,093400,169672260,2475,2470,2475,2470,1459
|
|
20230829,093300,166061385,2470,2465,2475,2465,984
|
|
20230829,093200,163631020,2465,2475,2475,2465,17
|
|
20230829,093100,163589005,2465,2470,2470,2465,701
|
|
20230829,093000,161857540,2475,2475,2475,2475,0
|
|
20230829,092900,161857540,2475,2475,2475,2475,10
|
|
20230829,092800,161832790,2470,2470,2470,2470,1
|
|
20230829,092700,161830320,2470,2475,2475,2470,354
|
|
20230829,092600,160954220,2480,2470,2480,2465,1771
|
|
20230829,092500,156571050,2450,2470,2475,2450,7177
|
|
20230829,092400,138918995,2470,2470,2470,2470,452
|
|
20230829,092300,137802555,2470,2465,2470,2465,606
|
|
20230829,092200,136308735,2465,2460,2470,2460,981
|
|
20230829,092100,133889155,2460,2470,2470,2460,4671
|
|
20230829,092000,122357625,2475,2470,2475,2470,213
|
|
20230829,091900,121830515,2475,2475,2475,2470,1962
|
|
20230829,091800,116983670,2470,2465,2470,2465,1969
|
|
20230829,091700,112125240,2460,2460,2460,2460,556
|
|
20230829,091600,110757480,2460,2455,2460,2455,817
|
|
20230829,091500,108751555,2460,2460,2460,2460,3012
|
|
20230829,091400,101342035,2460,2460,2460,2460,65
|
|
20230829,091300,101182135,2460,2465,2465,2460,326
|
|
20230829,091200,100379215,2460,2475,2475,2460,664
|
|
20230829,091100,98737810,2470,2440,2470,2440,3581
|
|
20230829,091000,89919740,2435,2440,2440,2435,339
|
|
20230829,090900,89093950,2440,2440,2440,2440,10
|
|
20230829,090800,89069550,2440,2435,2440,2435,101
|
|
20230829,090700,88823115,2455,2450,2455,2435,6186
|
|
20230829,090600,73680910,2450,2460,2460,2450,5234
|
|
20230829,090500,60831065,2460,2460,2460,2450,1117
|
|
20230829,090400,58086165,2450,2465,2470,2450,7377
|
|
20230829,090300,39905330,2465,2465,2465,2465,5850
|
|
20230829,090200,25485080,2470,2455,2470,2450,4150
|
|
20230829,090100,15283560,2460,2430,2460,2430,1780
|
|
20230829,090000,10914725,2440,2430,2440,2430,4491
|