603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190000,545117825,2400,2400,2400,2400,4631
|
|
20230803,185900,545117825,2400,2400,2400,2400,0
|
|
20230803,185800,545117825,2400,2400,2400,2400,0
|
|
20230803,185700,545117825,2400,2400,2400,2400,0
|
|
20230803,185600,545117825,2400,2400,2400,2400,0
|
|
20230803,185500,545117825,2400,2400,2400,2400,0
|
|
20230803,185400,545117825,2400,2400,2400,2400,0
|
|
20230803,185300,545117825,2400,2400,2400,2400,0
|
|
20230803,185200,545117825,2400,2400,2400,2400,0
|
|
20230803,185100,545117825,2400,2400,2400,2400,0
|
|
20230803,185000,545117825,2400,2400,2400,2400,0
|
|
20230803,184900,545117825,2400,2400,2400,2400,0
|
|
20230803,184800,545117825,2400,2400,2400,2400,0
|
|
20230803,184700,545117825,2400,2400,2400,2400,0
|
|
20230803,184600,545117825,2400,2400,2400,2400,0
|
|
20230803,184500,545117825,2400,2400,2400,2400,0
|
|
20230803,184400,545117825,2400,2400,2400,2400,0
|
|
20230803,184300,545117825,2400,2400,2400,2400,0
|
|
20230803,184200,545117825,2400,2400,2400,2400,0
|
|
20230803,184100,545117825,2400,2400,2400,2400,0
|
|
20230803,184000,545117825,2400,2400,2400,2400,0
|
|
20230803,183900,545117825,2400,2400,2400,2400,0
|
|
20230803,183800,545117825,2400,2400,2400,2400,0
|
|
20230803,183700,545117825,2400,2400,2400,2400,0
|
|
20230803,183600,545117825,2400,2400,2400,2400,0
|
|
20230803,183500,545117825,2400,2400,2400,2400,0
|
|
20230803,183400,545117825,2400,2400,2400,2400,0
|
|
20230803,183300,545117825,2400,2400,2400,2400,0
|
|
20230803,183200,545117825,2400,2400,2400,2400,0
|
|
20230803,183100,545117825,2400,2400,2400,2400,0
|
|
20230803,183000,545117825,2400,2400,2400,2400,4631
|
|
20230803,182900,545117825,2400,2400,2400,2400,0
|
|
20230803,182800,545117825,2400,2400,2400,2400,0
|
|
20230803,182700,545117825,2400,2400,2400,2400,0
|
|
20230803,182600,545117825,2400,2400,2400,2400,0
|
|
20230803,182500,545117825,2400,2400,2400,2400,0
|
|
20230803,182400,545117825,2400,2400,2400,2400,0
|
|
20230803,182300,545117825,2400,2400,2400,2400,0
|
|
20230803,182200,545117825,2400,2400,2400,2400,0
|
|
20230803,182100,545117825,2400,2400,2400,2400,0
|
|
20230803,182000,545117825,2400,2400,2400,2400,0
|
|
20230803,181900,545117825,2400,2400,2400,2400,0
|
|
20230803,181800,545117825,2400,2400,2400,2400,0
|
|
20230803,181700,545117825,2400,2400,2400,2400,0
|
|
20230803,181600,545117825,2400,2400,2400,2400,0
|
|
20230803,181500,545117825,2400,2400,2400,2400,0
|
|
20230803,181400,545117825,2400,2400,2400,2400,0
|
|
20230803,181300,545117825,2400,2400,2400,2400,0
|
|
20230803,181200,545117825,2400,2400,2400,2400,0
|
|
20230803,181100,545117825,2400,2400,2400,2400,0
|
|
20230803,181000,545117825,2400,2400,2400,2400,0
|
|
20230803,180900,545117825,2400,2400,2400,2400,0
|
|
20230803,180800,545117825,2400,2400,2400,2400,0
|
|
20230803,180700,545117825,2400,2400,2400,2400,0
|
|
20230803,180600,545117825,2400,2400,2400,2400,0
|
|
20230803,180500,545117825,2400,2400,2400,2400,0
|
|
20230803,180400,545117825,2400,2400,2400,2400,0
|
|
20230803,180300,545117825,2400,2400,2400,2400,0
|
|
20230803,180200,545117825,2400,2400,2400,2400,0
|
|
20230803,180100,545117825,2400,2400,2400,2400,0
|
|
20230803,180000,545117825,2400,2400,2400,2400,4631
|
|
20230803,175900,545117825,2400,2400,2400,2400,0
|
|
20230803,175800,545117825,2400,2400,2400,2400,0
|
|
20230803,175700,545117825,2400,2400,2400,2400,0
|
|
20230803,175600,545117825,2400,2400,2400,2400,0
|
|
20230803,175500,545117825,2400,2400,2400,2400,0
|
|
20230803,175400,545117825,2400,2400,2400,2400,0
|
|
20230803,175300,545117825,2400,2400,2400,2400,0
|
|
20230803,175200,545117825,2400,2400,2400,2400,0
|
|
20230803,175100,545117825,2400,2400,2400,2400,0
|
|
20230803,175000,545117825,2400,2400,2400,2400,0
|
|
20230803,174900,545117825,2400,2400,2400,2400,0
|
|
20230803,174800,545117825,2400,2400,2400,2400,0
|
|
20230803,174700,545117825,2400,2400,2400,2400,0
|
|
20230803,174600,545117825,2400,2400,2400,2400,0
|
|
20230803,174500,545117825,2400,2400,2400,2400,0
|
|
20230803,174400,545117825,2400,2400,2400,2400,0
|
|
20230803,174300,545117825,2400,2400,2400,2400,0
|
|
20230803,174200,545117825,2400,2400,2400,2400,0
|
|
20230803,174100,545117825,2400,2400,2400,2400,0
|
|
20230803,174000,545117825,2400,2400,2400,2400,0
|
|
20230803,173900,545117825,2400,2400,2400,2400,0
|
|
20230803,173800,545117825,2400,2400,2400,2400,0
|
|
20230803,173700,545117825,2400,2400,2400,2400,0
|
|
20230803,173600,545117825,2400,2400,2400,2400,0
|
|
20230803,173500,545117825,2400,2400,2400,2400,0
|
|
20230803,173400,545117825,2400,2400,2400,2400,0
|
|
20230803,173300,545117825,2400,2400,2400,2400,0
|
|
20230803,173200,545117825,2400,2400,2400,2400,0
|
|
20230803,173100,545117825,2400,2400,2400,2400,0
|
|
20230803,173000,545117825,2400,2400,2400,2400,4631
|
|
20230803,172900,545117825,2400,2400,2400,2400,0
|
|
20230803,172800,545117825,2400,2400,2400,2400,0
|
|
20230803,172700,545117825,2400,2400,2400,2400,0
|
|
20230803,172600,545117825,2400,2400,2400,2400,0
|
|
20230803,172500,545117825,2400,2400,2400,2400,0
|
|
20230803,172400,545117825,2400,2400,2400,2400,0
|
|
20230803,172300,545117825,2400,2400,2400,2400,0
|
|
20230803,172200,545117825,2400,2400,2400,2400,0
|
|
20230803,172100,545117825,2400,2400,2400,2400,0
|
|
20230803,172000,545117825,2400,2400,2400,2400,0
|
|
20230803,171900,545117825,2400,2400,2400,2400,0
|
|
20230803,171800,545117825,2400,2400,2400,2400,0
|
|
20230803,171700,545117825,2400,2400,2400,2400,0
|
|
20230803,171600,545117825,2400,2400,2400,2400,0
|
|
20230803,171500,545117825,2400,2400,2400,2400,0
|
|
20230803,171400,545117825,2400,2400,2400,2400,0
|
|
20230803,171300,545117825,2400,2400,2400,2400,0
|
|
20230803,171200,545117825,2400,2400,2400,2400,0
|
|
20230803,171100,545117825,2400,2400,2400,2400,0
|
|
20230803,171000,545117825,2400,2400,2400,2400,0
|
|
20230803,170900,545117825,2400,2400,2400,2400,0
|
|
20230803,170800,545117825,2400,2400,2400,2400,0
|
|
20230803,170700,545117825,2400,2400,2400,2400,0
|
|
20230803,170600,545117825,2400,2400,2400,2400,0
|
|
20230803,170500,545117825,2400,2400,2400,2400,0
|
|
20230803,170400,545117825,2400,2400,2400,2400,0
|
|
20230803,170300,545117825,2400,2400,2400,2400,0
|
|
20230803,170200,545117825,2400,2400,2400,2400,0
|
|
20230803,170100,545117825,2400,2400,2400,2400,0
|
|
20230803,170000,545117825,2400,2400,2400,2400,4631
|
|
20230803,165900,545117825,2400,2400,2400,2400,0
|
|
20230803,165800,545117825,2400,2400,2400,2400,0
|
|
20230803,165700,545117825,2400,2400,2400,2400,0
|
|
20230803,165600,545117825,2400,2400,2400,2400,0
|
|
20230803,165500,545117825,2400,2400,2400,2400,0
|
|
20230803,165400,545117825,2400,2400,2400,2400,0
|
|
20230803,165300,545117825,2400,2400,2400,2400,0
|
|
20230803,165200,545117825,2400,2400,2400,2400,0
|
|
20230803,165100,545117825,2400,2400,2400,2400,0
|
|
20230803,165000,545117825,2400,2400,2400,2400,0
|
|
20230803,164900,545117825,2400,2400,2400,2400,0
|
|
20230803,164800,545117825,2400,2400,2400,2400,0
|
|
20230803,164700,545117825,2400,2400,2400,2400,0
|
|
20230803,164600,545117825,2400,2400,2400,2400,0
|
|
20230803,164500,545117825,2400,2400,2400,2400,0
|
|
20230803,164400,545117825,2400,2400,2400,2400,0
|
|
20230803,164300,545117825,2400,2400,2400,2400,0
|
|
20230803,164200,545117825,2400,2400,2400,2400,0
|
|
20230803,164100,545117825,2400,2400,2400,2400,0
|
|
20230803,164000,545117825,2400,2400,2400,2400,0
|
|
20230803,163900,545117825,2400,2400,2400,2400,0
|
|
20230803,163800,545117825,2400,2400,2400,2400,0
|
|
20230803,163700,545117825,2400,2400,2400,2400,0
|
|
20230803,163600,545117825,2400,2400,2400,2400,0
|
|
20230803,163500,545117825,2400,2400,2400,2400,0
|
|
20230803,163400,545117825,2400,2400,2400,2400,0
|
|
20230803,163300,545117825,2400,2400,2400,2400,0
|
|
20230803,163200,545117825,2400,2400,2400,2400,0
|
|
20230803,163100,545117825,2400,2400,2400,2400,0
|
|
20230803,163000,545117825,2400,2400,2400,2400,4631
|
|
20230803,162900,545117825,2400,2400,2400,2400,0
|
|
20230803,162800,545117825,2400,2400,2400,2400,0
|
|
20230803,162700,545117825,2400,2400,2400,2400,0
|
|
20230803,162600,545117825,2400,2400,2400,2400,0
|
|
20230803,162500,545117825,2400,2400,2400,2400,0
|
|
20230803,162400,545117825,2400,2400,2400,2400,0
|
|
20230803,162300,545117825,2400,2400,2400,2400,0
|
|
20230803,162200,545117825,2400,2400,2400,2400,0
|
|
20230803,162100,545117825,2400,2400,2400,2400,0
|
|
20230803,162000,545117825,2400,2400,2400,2400,0
|
|
20230803,161900,545117825,2400,2400,2400,2400,0
|
|
20230803,161800,545117825,2400,2400,2400,2400,0
|
|
20230803,161700,545117825,2400,2400,2400,2400,0
|
|
20230803,161600,545117825,2400,2400,2400,2400,0
|
|
20230803,161500,545117825,2400,2400,2400,2400,0
|
|
20230803,161400,545117825,2400,2400,2400,2400,0
|
|
20230803,161300,545117825,2400,2400,2400,2400,0
|
|
20230803,161200,545117825,2400,2400,2400,2400,0
|
|
20230803,161100,545117825,2400,2400,2400,2400,0
|
|
20230803,161000,545117825,2400,2400,2400,2400,0
|
|
20230803,160900,545117825,2400,2400,2400,2400,0
|
|
20230803,160800,545117825,2400,2400,2400,2400,0
|
|
20230803,160700,545117825,2400,2400,2400,2400,0
|
|
20230803,160600,545117825,2400,2400,2400,2400,0
|
|
20230803,160500,545117825,2400,2400,2400,2400,0
|
|
20230803,160400,545117825,2400,2400,2400,2400,0
|
|
20230803,160300,545117825,2400,2400,2400,2400,0
|
|
20230803,160200,545117825,2400,2400,2400,2400,0
|
|
20230803,160100,545117825,2400,2400,2400,2400,0
|
|
20230803,160000,545117825,2400,2400,2400,2400,4631
|
|
20230803,155900,545117825,2400,2400,2400,2400,0
|
|
20230803,155800,545117825,2400,2400,2400,2400,0
|
|
20230803,155700,545117825,2400,2400,2400,2400,0
|
|
20230803,155600,545117825,2400,2400,2400,2400,0
|
|
20230803,155500,545117825,2400,2400,2400,2400,0
|
|
20230803,155400,545117825,2400,2400,2400,2400,0
|
|
20230803,155300,545117825,2400,2400,2400,2400,0
|
|
20230803,155200,545117825,2400,2400,2400,2400,0
|
|
20230803,155100,545117825,2400,2400,2400,2400,0
|
|
20230803,155000,545117825,2400,2400,2400,2400,0
|
|
20230803,154900,545117825,2400,2400,2400,2400,0
|
|
20230803,154800,545117825,2400,2400,2400,2400,0
|
|
20230803,154700,545117825,2400,2400,2400,2400,0
|
|
20230803,154600,545117825,2400,2400,2400,2400,0
|
|
20230803,154500,545117825,2400,2400,2400,2400,0
|
|
20230803,154400,545117825,2400,2400,2400,2400,0
|
|
20230803,154300,545117825,2400,2400,2400,2400,0
|
|
20230803,154200,545117825,2400,2400,2400,2400,0
|
|
20230803,154100,545117825,2400,2400,2400,2400,0
|
|
20230803,154000,545117825,2400,2400,2400,2400,0
|
|
20230803,153900,545117825,2400,2400,2400,2400,0
|
|
20230803,153800,545117825,2400,2400,2400,2400,0
|
|
20230803,153700,545117825,2400,2400,2400,2400,0
|
|
20230803,153600,545117825,2400,2400,2400,2400,0
|
|
20230803,153500,545117825,2400,2400,2400,2400,0
|
|
20230803,153400,545117825,2400,2400,2400,2400,0
|
|
20230803,153300,545117825,2400,2400,2400,2400,0
|
|
20230803,153200,545117825,2400,2400,2400,2400,0
|
|
20230803,153100,545117825,2400,2400,2400,2400,0
|
|
20230803,153000,545117825,2400,2400,2400,2400,9262
|
|
20230803,152900,534003425,2400,2400,2400,2400,0
|
|
20230803,152800,534003425,2400,2400,2400,2400,0
|
|
20230803,152700,534003425,2400,2400,2400,2400,0
|
|
20230803,152600,534003425,2400,2400,2400,2400,0
|
|
20230803,152500,534003425,2400,2400,2400,2400,0
|
|
20230803,152400,534003425,2400,2400,2400,2400,0
|
|
20230803,152300,534003425,2400,2400,2400,2400,0
|
|
20230803,152200,534003425,2400,2400,2400,2400,0
|
|
20230803,152100,534003425,2400,2400,2400,2400,0
|
|
20230803,152000,534003425,2400,2400,2400,2400,0
|
|
20230803,151900,534003425,2400,2400,2410,2400,113
|
|
20230803,151800,533732165,2400,2400,2400,2400,2580
|
|
20230803,151700,527540165,2400,2400,2400,2400,1
|
|
20230803,151600,527537765,2395,2395,2395,2390,323
|
|
20230803,151500,526764185,2395,2395,2395,2395,304
|
|
20230803,151400,526036105,2395,2395,2395,2395,0
|
|
20230803,151300,526036105,2395,2395,2395,2395,209
|
|
20230803,151200,525535550,2395,2395,2395,2395,1
|
|
20230803,151100,525533155,2395,2395,2395,2395,0
|
|
20230803,151000,525533155,2395,2395,2395,2395,528
|
|
20230803,150900,524268595,2395,2395,2395,2395,4
|
|
20230803,150800,524259015,2395,2395,2395,2395,195
|
|
20230803,150700,523791990,2395,2395,2395,2395,1
|
|
20230803,150600,523789595,2390,2390,2390,2390,100
|
|
20230803,150500,523550595,2395,2390,2395,2390,670
|
|
20230803,150400,521946295,2395,2395,2395,2395,0
|
|
20230803,150300,521946295,2395,2395,2395,2395,0
|
|
20230803,150200,521946295,2395,2395,2395,2395,5
|
|
20230803,150100,521934320,2395,2395,2395,2395,25
|
|
20230803,150000,521874445,2395,2395,2395,2395,0
|
|
20230803,145900,521874445,2395,2395,2395,2395,1
|
|
20230803,145800,521872050,2385,2390,2400,2385,2059
|
|
20230803,145700,516953530,2390,2390,2390,2390,428
|
|
20230803,145600,515930610,2390,2390,2390,2390,3573
|
|
20230803,145500,507391140,2400,2400,2400,2400,0
|
|
20230803,145400,507391140,2400,2400,2400,2400,4
|
|
20230803,145300,507381540,2400,2400,2400,2400,30
|
|
20230803,145200,507309540,2385,2395,2400,2385,11804
|
|
20230803,145100,479136835,2395,2400,2400,2395,2759
|
|
20230803,145000,472528980,2410,2410,2410,2410,0
|
|
20230803,144900,472528980,2410,2410,2410,2410,0
|
|
20230803,144800,472528980,2410,2410,2410,2410,0
|
|
20230803,144700,472528980,2410,2410,2410,2410,0
|
|
20230803,144600,472528980,2410,2410,2410,2410,1
|
|
20230803,144500,472526570,2395,2395,2395,2395,2
|
|
20230803,144400,472521780,2410,2410,2410,2410,0
|
|
20230803,144300,472521780,2410,2410,2410,2410,0
|
|
20230803,144200,472521780,2410,2410,2410,2410,0
|
|
20230803,144100,472521780,2410,2410,2410,2410,0
|
|
20230803,144000,472521780,2410,2410,2410,2410,40
|
|
20230803,143900,472425380,2410,2410,2410,2410,0
|
|
20230803,143800,472425380,2410,2410,2410,2410,0
|
|
20230803,143700,472425380,2410,2410,2410,2410,0
|
|
20230803,143600,472425380,2410,2410,2410,2410,0
|
|
20230803,143500,472425380,2410,2410,2410,2410,1
|
|
20230803,143400,472422970,2400,2400,2400,2400,3491
|
|
20230803,143300,464044570,2400,2400,2400,2400,56
|
|
20230803,143200,463910170,2400,2400,2400,2400,1
|
|
20230803,143100,463907770,2390,2395,2395,2390,3
|
|
20230803,143000,463900590,2395,2395,2395,2395,497
|
|
20230803,142900,462710275,2395,2395,2395,2395,0
|
|
20230803,142800,462710275,2395,2395,2395,2395,0
|
|
20230803,142700,462710275,2395,2395,2395,2395,0
|
|
20230803,142600,462710275,2395,2395,2395,2390,346
|
|
20230803,142500,461883125,2400,2400,2400,2400,0
|
|
20230803,142400,461883125,2400,2400,2400,2400,1
|
|
20230803,142300,461880725,2395,2395,2395,2395,0
|
|
20230803,142200,461880725,2395,2395,2395,2395,81
|
|
20230803,142100,461686730,2395,2395,2395,2395,10
|
|
20230803,142000,461662780,2395,2395,2395,2395,0
|
|
20230803,141900,461662780,2395,2395,2395,2395,0
|
|
20230803,141800,461662780,2395,2385,2395,2385,2214
|
|
20230803,141700,456362390,2395,2395,2395,2395,1
|
|
20230803,141600,456359995,2385,2385,2385,2385,0
|
|
20230803,141500,456359995,2385,2390,2390,2385,513
|
|
20230803,141400,455135855,2395,2395,2395,2395,0
|
|
20230803,141300,455135855,2395,2395,2395,2395,0
|
|
20230803,141200,455135855,2395,2395,2395,2395,1
|
|
20230803,141100,455133460,2390,2395,2395,2390,322
|
|
20230803,141000,454362370,2395,2395,2395,2395,10
|
|
20230803,140900,454338420,2390,2385,2390,2385,246
|
|
20230803,140800,453751480,2385,2395,2395,2385,272
|
|
20230803,140700,453102240,2395,2395,2395,2395,0
|
|
20230803,140600,453102240,2395,2390,2395,2385,2507
|
|
20230803,140500,447121000,2395,2395,2395,2395,42
|
|
20230803,140400,447020410,2390,2390,2390,2390,0
|
|
20230803,140300,447020410,2390,2390,2390,2390,0
|
|
20230803,140200,447020410,2390,2390,2390,2390,26
|
|
20230803,140100,446958270,2395,2395,2395,2395,1
|
|
20230803,140000,446955875,2390,2390,2390,2390,100
|
|
20230803,135900,446716875,2395,2395,2395,2395,0
|
|
20230803,135800,446716875,2395,2395,2395,2395,0
|
|
20230803,135700,446716875,2395,2395,2395,2395,0
|
|
20230803,135600,446716875,2395,2395,2395,2395,0
|
|
20230803,135500,446716875,2395,2395,2395,2395,0
|
|
20230803,135400,446716875,2395,2395,2395,2395,12
|
|
20230803,135300,446688135,2395,2395,2395,2395,42
|
|
20230803,135200,446587545,2395,2390,2395,2390,149
|
|
20230803,135100,446231430,2395,2395,2395,2395,0
|
|
20230803,135000,446231430,2395,2395,2395,2395,0
|
|
20230803,134900,446231430,2395,2395,2395,2395,1
|
|
20230803,134800,446229035,2395,2395,2395,2395,0
|
|
20230803,134700,446229035,2395,2395,2395,2395,0
|
|
20230803,134600,446229035,2395,2395,2395,2395,1
|
|
20230803,134500,446226640,2385,2385,2385,2385,0
|
|
20230803,134400,446226640,2385,2385,2385,2385,0
|
|
20230803,134300,446226640,2385,2395,2395,2385,2068
|
|
20230803,134200,441294450,2385,2385,2400,2385,1342
|
|
20230803,134100,438093765,2390,2390,2390,2390,552
|
|
20230803,134000,436774485,2400,2400,2400,2400,0
|
|
20230803,133900,436774485,2400,2400,2400,2400,0
|
|
20230803,133800,436774485,2400,2400,2400,2400,0
|
|
20230803,133700,436774485,2400,2400,2400,2400,0
|
|
20230803,133600,436774485,2400,2400,2400,2400,0
|
|
20230803,133500,436774485,2400,2400,2400,2400,0
|
|
20230803,133400,436774485,2400,2400,2400,2400,0
|
|
20230803,133300,436774485,2400,2400,2400,2400,0
|
|
20230803,133200,436774485,2400,2400,2400,2400,0
|
|
20230803,133100,436774485,2400,2400,2400,2400,1
|
|
20230803,133000,436772085,2385,2385,2385,2385,0
|
|
20230803,132900,436772085,2385,2390,2390,2385,10000
|
|
20230803,132800,412921995,2400,2400,2400,2400,0
|
|
20230803,132700,412921995,2400,2390,2400,2390,363
|
|
20230803,132600,412054415,2400,2400,2400,2400,11
|
|
20230803,132500,412028015,2385,2395,2395,2385,1440
|
|
20230803,132400,408583920,2390,2390,2390,2390,0
|
|
20230803,132300,408583920,2390,2390,2390,2390,0
|
|
20230803,132200,408583920,2390,2390,2390,2390,0
|
|
20230803,132100,408583920,2390,2390,2390,2390,0
|
|
20230803,132000,408583920,2390,2390,2390,2390,0
|
|
20230803,131900,408583920,2390,2390,2390,2390,0
|
|
20230803,131800,408583920,2390,2390,2390,2390,0
|
|
20230803,131700,408583920,2390,2390,2390,2390,0
|
|
20230803,131600,408583920,2390,2400,2400,2390,1000
|
|
20230803,131500,406192815,2405,2405,2405,2405,0
|
|
20230803,131400,406192815,2405,2405,2405,2405,0
|
|
20230803,131300,406192815,2405,2405,2405,2405,160
|
|
20230803,131200,405808015,2405,2405,2405,2405,500
|
|
20230803,131100,404605515,2405,2405,2405,2405,0
|
|
20230803,131000,404605515,2405,2405,2405,2405,117
|
|
20230803,130900,404324130,2405,2410,2410,2405,16
|
|
20230803,130800,404285575,2405,2405,2405,2405,17
|
|
20230803,130700,404244690,2410,2410,2410,2410,0
|
|
20230803,130600,404244690,2410,2410,2410,2410,1
|
|
20230803,130500,404242280,2400,2400,2400,2400,7
|
|
20230803,130400,404225480,2400,2400,2400,2400,125
|
|
20230803,130300,403925480,2400,2400,2400,2400,42
|
|
20230803,130200,403824680,2395,2395,2395,2395,0
|
|
20230803,130100,403824680,2395,2395,2395,2395,0
|
|
20230803,130000,403824680,2395,2395,2395,2395,2
|
|
20230803,125900,403819890,2400,2400,2400,2400,0
|
|
20230803,125800,403819890,2400,2400,2400,2400,1
|
|
20230803,125700,403817490,2400,2400,2400,2400,0
|
|
20230803,125600,403817490,2400,2400,2400,2400,0
|
|
20230803,125500,403817490,2400,2400,2400,2400,6
|
|
20230803,125400,403803090,2390,2390,2390,2390,0
|
|
20230803,125300,403803090,2390,2390,2390,2390,112
|
|
20230803,125200,403535410,2395,2395,2395,2395,0
|
|
20230803,125100,403535410,2395,2385,2395,2385,3095
|
|
20230803,125000,396123835,2395,2390,2395,2390,1141
|
|
20230803,124900,393396840,2385,2385,2385,2385,15
|
|
20230803,124800,393361065,2380,2380,2380,2380,0
|
|
20230803,124700,393361065,2380,2380,2380,2380,0
|
|
20230803,124600,393361065,2380,2380,2380,2380,1
|
|
20230803,124500,393358685,2385,2385,2385,2385,0
|
|
20230803,124400,393358685,2385,2385,2385,2380,1300
|
|
20230803,124300,390260685,2390,2390,2390,2390,0
|
|
20230803,124200,390260685,2390,2390,2390,2390,0
|
|
20230803,124100,390260685,2390,2390,2390,2390,2000
|
|
20230803,124000,385480685,2390,2380,2390,2380,5001
|
|
20230803,123900,373578295,2380,2380,2380,2380,305
|
|
20230803,123800,372852395,2380,2380,2380,2380,200
|
|
20230803,123700,372376395,2380,2380,2380,2380,0
|
|
20230803,123600,372376395,2380,2380,2380,2380,200
|
|
20230803,123500,371900395,2380,2380,2380,2380,0
|
|
20230803,123400,371900395,2380,2385,2385,2380,200
|
|
20230803,123300,371424045,2390,2380,2390,2380,120
|
|
20230803,123200,371138245,2390,2390,2390,2390,2090
|
|
20230803,123100,366143145,2395,2395,2395,2395,1
|
|
20230803,123000,366140750,2395,2395,2400,2395,2595
|
|
20230803,122900,359925685,2395,2395,2395,2395,100
|
|
20230803,122800,359686185,2395,2395,2395,2395,1
|
|
20230803,122700,359683790,2370,2390,2390,2370,7000
|
|
20230803,122600,343052325,2390,2390,2390,2390,1
|
|
20230803,122500,343049935,2390,2390,2390,2390,40
|
|
20230803,122400,342954335,2395,2395,2395,2395,0
|
|
20230803,122300,342954335,2395,2395,2395,2395,1300
|
|
20230803,122200,339840835,2395,2395,2395,2395,100
|
|
20230803,122100,339601335,2395,2395,2395,2395,0
|
|
20230803,122000,339601335,2395,2395,2395,2395,0
|
|
20230803,121900,339601335,2395,2395,2395,2395,0
|
|
20230803,121800,339601335,2395,2395,2395,2395,1
|
|
20230803,121700,339598940,2375,2375,2375,2375,0
|
|
20230803,121600,339598940,2375,2385,2385,2375,10000
|
|
20230803,121500,315831055,2385,2385,2385,2385,0
|
|
20230803,121400,315831055,2385,2385,2385,2385,1
|
|
20230803,121300,315828670,2395,2395,2395,2380,21002
|
|
20230803,121200,265822485,2385,2385,2385,2385,0
|
|
20230803,121100,265822485,2385,2385,2385,2385,0
|
|
20230803,121000,265822485,2385,2390,2395,2385,1643
|
|
20230803,120900,261895735,2395,2395,2395,2395,0
|
|
20230803,120800,261895735,2395,2395,2395,2395,0
|
|
20230803,120700,261895735,2395,2395,2395,2395,0
|
|
20230803,120600,261895735,2395,2395,2395,2395,0
|
|
20230803,120500,261895735,2395,2395,2395,2395,0
|
|
20230803,120400,261895735,2395,2395,2395,2395,0
|
|
20230803,120300,261895735,2395,2395,2395,2395,0
|
|
20230803,120200,261895735,2395,2395,2395,2395,0
|
|
20230803,120100,261895735,2395,2395,2395,2395,0
|
|
20230803,120000,261895735,2395,2395,2395,2395,0
|
|
20230803,115900,261895735,2395,2395,2395,2395,0
|
|
20230803,115800,261895735,2395,2395,2395,2395,0
|
|
20230803,115700,261895735,2395,2395,2395,2395,10
|
|
20230803,115600,261871785,2395,2395,2395,2395,1
|
|
20230803,115500,261869390,2395,2395,2395,2395,49
|
|
20230803,115400,261752035,2395,2395,2395,2395,40
|
|
20230803,115300,261656235,2400,2400,2400,2400,0
|
|
20230803,115200,261656235,2400,2400,2400,2400,1
|
|
20230803,115100,261653835,2385,2390,2390,2385,7
|
|
20230803,115000,261637120,2400,2400,2400,2400,100
|
|
20230803,114900,261397120,2400,2400,2400,2400,0
|
|
20230803,114800,261397120,2400,2380,2400,2380,306
|
|
20230803,114700,260668800,2390,2400,2400,2380,4003
|
|
20230803,114600,251117070,2400,2400,2400,2400,0
|
|
20230803,114500,251117070,2400,2400,2400,2400,0
|
|
20230803,114400,251117070,2400,2400,2400,2400,0
|
|
20230803,114300,251117070,2400,2400,2400,2400,1
|
|
20230803,114200,251114670,2390,2400,2400,2390,56
|
|
20230803,114100,250980770,2400,2400,2400,2400,0
|
|
20230803,114000,250980770,2400,2400,2400,2400,0
|
|
20230803,113900,250980770,2400,2400,2400,2400,1
|
|
20230803,113800,250978370,2390,2390,2390,2390,20
|
|
20230803,113700,250930570,2395,2395,2395,2395,3
|
|
20230803,113600,250923385,2400,2400,2400,2400,1
|
|
20230803,113500,250920985,2390,2390,2390,2390,226
|
|
20230803,113400,250380845,2385,2390,2390,2385,349
|
|
20230803,113300,249547980,2385,2390,2390,2385,914
|
|
20230803,113200,247367585,2400,2400,2400,2385,2525
|
|
20230803,113100,241340820,2400,2400,2400,2400,450
|
|
20230803,113000,240260820,2405,2405,2405,2405,0
|
|
20230803,112900,240260820,2405,2405,2405,2405,0
|
|
20230803,112800,240260820,2405,2405,2405,2405,0
|
|
20230803,112700,240260820,2405,2405,2405,2405,0
|
|
20230803,112600,240260820,2405,2405,2405,2405,0
|
|
20230803,112500,240260820,2405,2405,2405,2405,0
|
|
20230803,112400,240260820,2405,2405,2405,2405,0
|
|
20230803,112300,240260820,2405,2390,2405,2385,501
|
|
20230803,112200,239064130,2390,2390,2390,2390,0
|
|
20230803,112100,239064130,2390,2395,2395,2390,3000
|
|
20230803,112000,231893900,2395,2395,2395,2395,45
|
|
20230803,111900,231786125,2395,2395,2395,2395,29
|
|
20230803,111800,231716670,2400,2400,2400,2400,24
|
|
20230803,111700,231659070,2405,2405,2405,2405,1
|
|
20230803,111600,231656665,2400,2400,2400,2400,223
|
|
20230803,111500,231121465,2405,2405,2405,2405,10
|
|
20230803,111400,231097415,2405,2405,2405,2405,0
|
|
20230803,111300,231097415,2405,2405,2405,2405,0
|
|
20230803,111200,231097415,2405,2405,2405,2405,0
|
|
20230803,111100,231097415,2405,2400,2405,2400,5
|
|
20230803,111000,231085410,2395,2400,2400,2395,2
|
|
20230803,110900,231080615,2400,2400,2400,2400,0
|
|
20230803,110800,231080615,2400,2400,2400,2400,0
|
|
20230803,110700,231080615,2400,2400,2400,2400,0
|
|
20230803,110600,231080615,2400,2400,2400,2400,0
|
|
20230803,110500,231080615,2400,2400,2400,2400,0
|
|
20230803,110400,231080615,2400,2400,2400,2400,0
|
|
20230803,110300,231080615,2400,2400,2400,2400,14
|
|
20230803,110200,231047015,2410,2410,2410,2410,0
|
|
20230803,110100,231047015,2410,2410,2410,2410,0
|
|
20230803,110000,231047015,2410,2410,2410,2410,0
|
|
20230803,105900,231047015,2410,2410,2410,2410,0
|
|
20230803,105800,231047015,2410,2410,2410,2410,0
|
|
20230803,105700,231047015,2410,2400,2410,2400,19
|
|
20230803,105600,231001405,2390,2390,2390,2390,0
|
|
20230803,105500,231001405,2390,2390,2390,2390,1000
|
|
20230803,105400,228611405,2410,2410,2410,2410,17
|
|
20230803,105300,228570435,2410,2410,2410,2410,0
|
|
20230803,105200,228570435,2410,2410,2410,2410,40
|
|
20230803,105100,228474035,2410,2410,2410,2410,0
|
|
20230803,105000,228474035,2410,2400,2410,2390,540
|
|
20230803,104900,227179670,2420,2400,2420,2400,3535
|
|
20230803,104800,218688730,2400,2400,2400,2400,60
|
|
20230803,104700,218544730,2395,2395,2395,2395,2499
|
|
20230803,104600,212559625,2390,2390,2390,2390,0
|
|
20230803,104500,212559625,2390,2390,2390,2390,5000
|
|
20230803,104400,200609625,2390,2395,2395,2390,125
|
|
20230803,104300,200310475,2395,2395,2395,2395,1420
|
|
20230803,104200,196909575,2395,2395,2395,2395,10
|
|
20230803,104100,196885625,2390,2390,2390,2390,5000
|
|
20230803,104000,184935625,2390,2390,2395,2390,9397
|
|
20230803,103900,162476745,2395,2395,2395,2395,0
|
|
20230803,103800,162476745,2395,2395,2395,2395,520
|
|
20230803,103700,161231345,2395,2395,2395,2395,1004
|
|
20230803,103600,158826765,2395,2395,2395,2395,0
|
|
20230803,103500,158826765,2395,2395,2395,2395,100
|
|
20230803,103400,158587265,2395,2395,2395,2395,3
|
|
20230803,103300,158580080,2390,2390,2400,2390,2382
|
|
20230803,103200,152887080,2390,2395,2395,2390,2408
|
|
20230803,103100,147131665,2400,2400,2400,2400,18
|
|
20230803,103000,147088465,2400,2400,2400,2400,1
|
|
20230803,102900,147086065,2395,2395,2395,2395,471
|
|
20230803,102800,145958020,2395,2395,2395,2395,2682
|
|
20230803,102700,139534630,2400,2400,2400,2400,1446
|
|
20230803,102600,136064230,2405,2405,2405,2405,200
|
|
20230803,102500,135583230,2405,2405,2405,2405,0
|
|
20230803,102400,135583230,2405,2405,2405,2405,0
|
|
20230803,102300,135583230,2405,2405,2405,2405,400
|
|
20230803,102200,134621230,2410,2410,2410,2410,2
|
|
20230803,102100,134616410,2415,2415,2415,2415,0
|
|
20230803,102000,134616410,2415,2415,2415,2410,526
|
|
20230803,101900,133348620,2415,2415,2415,2415,221
|
|
20230803,101800,132814905,2400,2400,2400,2400,4
|
|
20230803,101700,132805305,2415,2415,2415,2415,0
|
|
20230803,101600,132805305,2415,2415,2415,2415,0
|
|
20230803,101500,132805305,2415,2405,2415,2405,330
|
|
20230803,101400,132011395,2405,2405,2405,2405,31
|
|
20230803,101300,131936840,2400,2405,2405,2400,1308
|
|
20230803,101200,128796810,2410,2410,2410,2410,15
|
|
20230803,101100,128760660,2410,2410,2410,2410,0
|
|
20230803,101000,128760660,2410,2410,2410,2410,0
|
|
20230803,100900,128760660,2410,2410,2410,2410,3
|
|
20230803,100800,128753430,2410,2410,2410,2410,9
|
|
20230803,100700,128731740,2400,2400,2410,2400,248
|
|
20230803,100600,128136460,2405,2405,2405,2405,1000
|
|
20230803,100500,125731460,2405,2405,2405,2405,528
|
|
20230803,100400,124461620,2410,2415,2415,2410,55
|
|
20230803,100300,124328820,2415,2415,2415,2415,0
|
|
20230803,100200,124328820,2415,2415,2415,2415,0
|
|
20230803,100100,124328820,2415,2415,2415,2415,0
|
|
20230803,100000,124328820,2415,2415,2415,2415,10
|
|
20230803,095900,124304670,2415,2415,2415,2415,242
|
|
20230803,095800,123720240,2415,2415,2415,2415,0
|
|
20230803,095700,123720240,2415,2415,2415,2415,1
|
|
20230803,095600,123717825,2405,2415,2415,2405,2
|
|
20230803,095500,123713005,2400,2415,2415,2400,1707
|
|
20230803,095400,119603770,2410,2410,2410,2410,10
|
|
20230803,095300,119579670,2415,2415,2415,2415,0
|
|
20230803,095200,119579670,2415,2415,2415,2415,2
|
|
20230803,095100,119574840,2415,2415,2415,2415,0
|
|
20230803,095000,119574840,2415,2415,2415,2415,10
|
|
20230803,094900,119550690,2415,2415,2415,2415,35
|
|
20230803,094800,119466165,2415,2415,2415,2415,414
|
|
20230803,094700,118466355,2420,2420,2420,2420,1
|
|
20230803,094600,118463935,2420,2420,2420,2420,1
|
|
20230803,094500,118461515,2415,2415,2415,2415,361
|
|
20230803,094400,117589700,2420,2420,2420,2420,1
|
|
20230803,094300,117587280,2425,2425,2425,2425,0
|
|
20230803,094200,117587280,2425,2425,2425,2425,0
|
|
20230803,094100,117587280,2425,2425,2425,2425,0
|
|
20230803,094000,117587280,2425,2425,2425,2425,5
|
|
20230803,093900,117575155,2425,2425,2425,2425,0
|
|
20230803,093800,117575155,2425,2425,2425,2425,0
|
|
20230803,093700,117575155,2425,2425,2425,2425,42
|
|
20230803,093600,117473305,2425,2425,2425,2425,0
|
|
20230803,093500,117473305,2425,2425,2425,2425,0
|
|
20230803,093400,117473305,2425,2425,2425,2425,3
|
|
20230803,093300,117466030,2425,2430,2430,2405,1298
|
|
20230803,093200,114327905,2430,2430,2430,2425,2068
|
|
20230803,093100,109302715,2430,2425,2430,2425,40
|
|
20230803,093000,109205710,2420,2420,2420,2420,83
|
|
20230803,092900,109004850,2420,2420,2420,2420,0
|
|
20230803,092800,109004850,2420,2410,2425,2400,7996
|
|
20230803,092700,89799930,2425,2425,2425,2425,0
|
|
20230803,092600,89799930,2425,2420,2425,2420,6
|
|
20230803,092500,89785405,2420,2420,2420,2420,273
|
|
20230803,092400,89124745,2420,2420,2420,2420,208
|
|
20230803,092300,88621385,2415,2415,2415,2415,271
|
|
20230803,092200,87966920,2410,2415,2415,2410,221
|
|
20230803,092100,87433270,2415,2390,2415,2390,3
|
|
20230803,092000,87426075,2410,2390,2410,2390,66
|
|
20230803,091900,87267295,2380,2395,2395,2380,1686
|
|
20230803,091800,83252370,2410,2410,2410,2410,2
|
|
20230803,091700,83247550,2410,2410,2410,2410,622
|
|
20230803,091600,81748530,2410,2410,2410,2410,0
|
|
20230803,091500,81748530,2410,2410,2410,2410,1
|
|
20230803,091400,81746120,2410,2385,2410,2385,150
|
|
20230803,091300,81388345,2385,2390,2390,2385,420
|
|
20230803,091200,80386640,2385,2390,2390,2385,275
|
|
20230803,091100,79730140,2390,2380,2415,2380,1260
|
|
20230803,091000,76724065,2380,2390,2390,2380,15440
|
|
20230803,090900,39966800,2390,2390,2390,2390,136
|
|
20230803,090800,39641760,2385,2400,2400,2385,1946
|
|
20230803,090700,34994805,2400,2400,2400,2400,1233
|
|
20230803,090600,32035605,2410,2410,2410,2410,100
|
|
20230803,090500,31794605,2400,2405,2410,2400,1067
|
|
20230803,090400,29229955,2405,2415,2415,2405,7594
|
|
20230803,090300,10917235,2415,2415,2415,2415,59
|
|
20230803,090200,10774750,2425,2415,2425,2415,307
|
|
20230803,090100,10030735,2410,2410,2410,2410,20
|
|
20230803,090000,9982535,2415,2415,2425,2415,4133
|