604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190100,604565720,2340,2340,2340,2340,6704
|
|
20230816,190000,604565720,2340,2340,2340,2340,0
|
|
20230816,185900,604565720,2340,2340,2340,2340,0
|
|
20230816,185800,604565720,2340,2340,2340,2340,0
|
|
20230816,185700,604565720,2340,2340,2340,2340,0
|
|
20230816,185600,604565720,2340,2340,2340,2340,0
|
|
20230816,185500,604565720,2340,2340,2340,2340,0
|
|
20230816,185400,604565720,2340,2340,2340,2340,0
|
|
20230816,185300,604565720,2340,2340,2340,2340,0
|
|
20230816,185200,604565720,2340,2340,2340,2340,0
|
|
20230816,185100,604565720,2340,2340,2340,2340,0
|
|
20230816,185000,604565720,2340,2340,2340,2340,0
|
|
20230816,184900,604565720,2340,2340,2340,2340,0
|
|
20230816,184800,604565720,2340,2340,2340,2340,0
|
|
20230816,184700,604565720,2340,2340,2340,2340,0
|
|
20230816,184600,604565720,2340,2340,2340,2340,0
|
|
20230816,184500,604565720,2340,2340,2340,2340,0
|
|
20230816,184400,604565720,2340,2340,2340,2340,0
|
|
20230816,184300,604565720,2340,2340,2340,2340,0
|
|
20230816,184200,604565720,2340,2340,2340,2340,0
|
|
20230816,184100,604565720,2340,2340,2340,2340,0
|
|
20230816,184000,604565720,2340,2340,2340,2340,0
|
|
20230816,183900,604565720,2340,2340,2340,2340,0
|
|
20230816,183800,604565720,2340,2340,2340,2340,0
|
|
20230816,183700,604565720,2340,2340,2340,2340,0
|
|
20230816,183600,604565720,2340,2340,2340,2340,0
|
|
20230816,183500,604565720,2340,2340,2340,2340,0
|
|
20230816,183400,604565720,2340,2340,2340,2340,0
|
|
20230816,183300,604565720,2340,2340,2340,2340,0
|
|
20230816,183200,604565720,2340,2340,2340,2340,0
|
|
20230816,183100,604565720,2340,2340,2340,2340,6704
|
|
20230816,183000,604565720,2340,2340,2340,2340,0
|
|
20230816,182900,604565720,2340,2340,2340,2340,0
|
|
20230816,182800,604565720,2340,2340,2340,2340,0
|
|
20230816,182700,604565720,2340,2340,2340,2340,0
|
|
20230816,182600,604565720,2340,2340,2340,2340,0
|
|
20230816,182500,604565720,2340,2340,2340,2340,0
|
|
20230816,182400,604565720,2340,2340,2340,2340,0
|
|
20230816,182300,604565720,2340,2340,2340,2340,0
|
|
20230816,182200,604565720,2340,2340,2340,2340,0
|
|
20230816,182100,604565720,2340,2340,2340,2340,0
|
|
20230816,182000,604565720,2340,2340,2340,2340,0
|
|
20230816,181900,604565720,2340,2340,2340,2340,0
|
|
20230816,181800,604565720,2340,2340,2340,2340,0
|
|
20230816,181700,604565720,2340,2340,2340,2340,0
|
|
20230816,181600,604565720,2340,2340,2340,2340,0
|
|
20230816,181500,604565720,2340,2340,2340,2340,0
|
|
20230816,181400,604565720,2340,2340,2340,2340,0
|
|
20230816,181300,604565720,2340,2340,2340,2340,0
|
|
20230816,181200,604565720,2340,2340,2340,2340,0
|
|
20230816,181100,604565720,2340,2340,2340,2340,0
|
|
20230816,181000,604565720,2340,2340,2340,2340,0
|
|
20230816,180900,604565720,2340,2340,2340,2340,0
|
|
20230816,180800,604565720,2340,2340,2340,2340,0
|
|
20230816,180700,604565720,2340,2340,2340,2340,0
|
|
20230816,180600,604565720,2340,2340,2340,2340,0
|
|
20230816,180500,604565720,2340,2340,2340,2340,0
|
|
20230816,180400,604565720,2340,2340,2340,2340,0
|
|
20230816,180300,604565720,2340,2340,2340,2340,0
|
|
20230816,180200,604565720,2340,2340,2340,2340,0
|
|
20230816,180100,604565720,2340,2340,2340,2340,6704
|
|
20230816,180000,604565720,2340,2340,2340,2340,0
|
|
20230816,175900,604565720,2340,2340,2340,2340,0
|
|
20230816,175800,604565720,2340,2340,2340,2340,0
|
|
20230816,175700,604565720,2340,2340,2340,2340,0
|
|
20230816,175600,604565720,2340,2340,2340,2340,0
|
|
20230816,175500,604565720,2340,2340,2340,2340,0
|
|
20230816,175400,604565720,2340,2340,2340,2340,0
|
|
20230816,175300,604565720,2340,2340,2340,2340,0
|
|
20230816,175200,604565720,2340,2340,2340,2340,0
|
|
20230816,175100,604565720,2340,2340,2340,2340,0
|
|
20230816,175000,604565720,2340,2340,2340,2340,0
|
|
20230816,174900,604565720,2340,2340,2340,2340,0
|
|
20230816,174800,604565720,2340,2340,2340,2340,0
|
|
20230816,174700,604565720,2340,2340,2340,2340,0
|
|
20230816,174600,604565720,2340,2340,2340,2340,0
|
|
20230816,174500,604565720,2340,2340,2340,2340,0
|
|
20230816,174400,604565720,2340,2340,2340,2340,0
|
|
20230816,174300,604565720,2340,2340,2340,2340,0
|
|
20230816,174200,604565720,2340,2340,2340,2340,0
|
|
20230816,174100,604565720,2340,2340,2340,2340,0
|
|
20230816,174000,604565720,2340,2340,2340,2340,0
|
|
20230816,173900,604565720,2340,2340,2340,2340,0
|
|
20230816,173800,604565720,2340,2340,2340,2340,0
|
|
20230816,173700,604565720,2340,2340,2340,2340,0
|
|
20230816,173600,604565720,2340,2340,2340,2340,0
|
|
20230816,173500,604565720,2340,2340,2340,2340,0
|
|
20230816,173400,604565720,2340,2340,2340,2340,0
|
|
20230816,173300,604565720,2340,2340,2340,2340,0
|
|
20230816,173200,604565720,2340,2340,2340,2340,0
|
|
20230816,173100,604565720,2340,2340,2340,2340,6704
|
|
20230816,173000,604565720,2340,2340,2340,2340,0
|
|
20230816,172900,604565720,2340,2340,2340,2340,0
|
|
20230816,172800,604565720,2340,2340,2340,2340,0
|
|
20230816,172700,604565720,2340,2340,2340,2340,0
|
|
20230816,172600,604565720,2340,2340,2340,2340,0
|
|
20230816,172500,604565720,2340,2340,2340,2340,0
|
|
20230816,172400,604565720,2340,2340,2340,2340,0
|
|
20230816,172300,604565720,2340,2340,2340,2340,0
|
|
20230816,172200,604565720,2340,2340,2340,2340,0
|
|
20230816,172100,604565720,2340,2340,2340,2340,0
|
|
20230816,172000,604565720,2340,2340,2340,2340,0
|
|
20230816,171900,604565720,2340,2340,2340,2340,0
|
|
20230816,171800,604565720,2340,2340,2340,2340,0
|
|
20230816,171700,604565720,2340,2340,2340,2340,0
|
|
20230816,171600,604565720,2340,2340,2340,2340,0
|
|
20230816,171500,604565720,2340,2340,2340,2340,0
|
|
20230816,171400,604565720,2340,2340,2340,2340,0
|
|
20230816,171300,604565720,2340,2340,2340,2340,0
|
|
20230816,171200,604565720,2340,2340,2340,2340,0
|
|
20230816,171100,604565720,2340,2340,2340,2340,0
|
|
20230816,171000,604565720,2340,2340,2340,2340,0
|
|
20230816,170900,604565720,2340,2340,2340,2340,0
|
|
20230816,170800,604565720,2340,2340,2340,2340,0
|
|
20230816,170700,604565720,2340,2340,2340,2340,0
|
|
20230816,170600,604565720,2340,2340,2340,2340,0
|
|
20230816,170500,604565720,2340,2340,2340,2340,0
|
|
20230816,170400,604565720,2340,2340,2340,2340,0
|
|
20230816,170300,604565720,2340,2340,2340,2340,0
|
|
20230816,170200,604565720,2340,2340,2340,2340,0
|
|
20230816,170100,604565720,2340,2340,2340,2340,6704
|
|
20230816,170000,604565720,2340,2340,2340,2340,0
|
|
20230816,165900,604565720,2340,2340,2340,2340,0
|
|
20230816,165800,604565720,2340,2340,2340,2340,0
|
|
20230816,165700,604565720,2340,2340,2340,2340,0
|
|
20230816,165600,604565720,2340,2340,2340,2340,0
|
|
20230816,165500,604565720,2340,2340,2340,2340,0
|
|
20230816,165400,604565720,2340,2340,2340,2340,0
|
|
20230816,165300,604565720,2340,2340,2340,2340,0
|
|
20230816,165200,604565720,2340,2340,2340,2340,0
|
|
20230816,165100,604565720,2340,2340,2340,2340,0
|
|
20230816,165000,604565720,2340,2340,2340,2340,0
|
|
20230816,164900,604565720,2340,2340,2340,2340,0
|
|
20230816,164800,604565720,2340,2340,2340,2340,0
|
|
20230816,164700,604565720,2340,2340,2340,2340,0
|
|
20230816,164600,604565720,2340,2340,2340,2340,0
|
|
20230816,164500,604565720,2340,2340,2340,2340,0
|
|
20230816,164400,604565720,2340,2340,2340,2340,0
|
|
20230816,164300,604565720,2340,2340,2340,2340,0
|
|
20230816,164200,604565720,2340,2340,2340,2340,0
|
|
20230816,164100,604565720,2340,2340,2340,2340,0
|
|
20230816,164000,604565720,2340,2340,2340,2340,0
|
|
20230816,163900,604565720,2340,2340,2340,2340,0
|
|
20230816,163800,604565720,2340,2340,2340,2340,0
|
|
20230816,163700,604565720,2340,2340,2340,2340,0
|
|
20230816,163600,604565720,2340,2340,2340,2340,0
|
|
20230816,163500,604565720,2340,2340,2340,2340,0
|
|
20230816,163400,604565720,2340,2340,2340,2340,0
|
|
20230816,163300,604565720,2340,2340,2340,2340,0
|
|
20230816,163200,604565720,2340,2340,2340,2340,0
|
|
20230816,163100,604565720,2340,2340,2340,2340,6704
|
|
20230816,163000,604565720,2340,2340,2340,2340,0
|
|
20230816,162900,604565720,2340,2340,2340,2340,0
|
|
20230816,162800,604565720,2340,2340,2340,2340,0
|
|
20230816,162700,604565720,2340,2340,2340,2340,0
|
|
20230816,162600,604565720,2340,2340,2340,2340,0
|
|
20230816,162500,604565720,2340,2340,2340,2340,0
|
|
20230816,162400,604565720,2340,2340,2340,2340,0
|
|
20230816,162300,604565720,2340,2340,2340,2340,0
|
|
20230816,162200,604565720,2340,2340,2340,2340,0
|
|
20230816,162100,604565720,2340,2340,2340,2340,0
|
|
20230816,162000,604565720,2340,2340,2340,2340,0
|
|
20230816,161900,604565720,2340,2340,2340,2340,0
|
|
20230816,161800,604565720,2340,2340,2340,2340,0
|
|
20230816,161700,604565720,2340,2340,2340,2340,0
|
|
20230816,161600,604565720,2340,2340,2340,2340,0
|
|
20230816,161500,604565720,2340,2340,2340,2340,0
|
|
20230816,161400,604565720,2340,2340,2340,2340,0
|
|
20230816,161300,604565720,2340,2340,2340,2340,0
|
|
20230816,161200,604565720,2340,2340,2340,2340,0
|
|
20230816,161100,604565720,2340,2340,2340,2340,0
|
|
20230816,161000,604565720,2340,2340,2340,2340,0
|
|
20230816,160900,604565720,2340,2340,2340,2340,0
|
|
20230816,160800,604565720,2340,2340,2340,2340,0
|
|
20230816,160700,604565720,2340,2340,2340,2340,0
|
|
20230816,160600,604565720,2340,2340,2340,2340,0
|
|
20230816,160500,604565720,2340,2340,2340,2340,0
|
|
20230816,160400,604565720,2340,2340,2340,2340,0
|
|
20230816,160300,604565720,2340,2340,2340,2340,0
|
|
20230816,160200,604565720,2340,2340,2340,2340,0
|
|
20230816,160100,604565720,2340,2340,2340,2340,6704
|
|
20230816,160000,604565720,2340,2340,2340,2340,0
|
|
20230816,155900,604565720,2340,2340,2340,2340,0
|
|
20230816,155800,604565720,2340,2340,2340,2340,0
|
|
20230816,155700,604565720,2340,2340,2340,2340,0
|
|
20230816,155600,604565720,2340,2340,2340,2340,0
|
|
20230816,155500,604565720,2340,2340,2340,2340,0
|
|
20230816,155400,604565720,2340,2340,2340,2340,0
|
|
20230816,155300,604565720,2340,2340,2340,2340,0
|
|
20230816,155200,604565720,2340,2340,2340,2340,0
|
|
20230816,155100,604565720,2340,2340,2340,2340,0
|
|
20230816,155000,604565720,2340,2340,2340,2340,0
|
|
20230816,154900,604565720,2340,2340,2340,2340,0
|
|
20230816,154800,604565720,2340,2340,2340,2340,0
|
|
20230816,154700,604565720,2340,2340,2340,2340,0
|
|
20230816,154600,604565720,2340,2340,2340,2340,0
|
|
20230816,154500,604565720,2340,2340,2340,2340,0
|
|
20230816,154400,604565720,2340,2340,2340,2340,0
|
|
20230816,154300,604565720,2340,2340,2340,2340,0
|
|
20230816,154200,604565720,2340,2340,2340,2340,0
|
|
20230816,154100,604565720,2340,2340,2340,2340,0
|
|
20230816,154000,604565720,2340,2340,2340,2340,0
|
|
20230816,153900,604565720,2340,2340,2340,2340,0
|
|
20230816,153800,604565720,2340,2340,2340,2340,0
|
|
20230816,153700,604565720,2340,2340,2340,2340,0
|
|
20230816,153600,604565720,2340,2340,2340,2340,0
|
|
20230816,153500,604565720,2340,2340,2340,2340,0
|
|
20230816,153400,604565720,2340,2340,2340,2340,0
|
|
20230816,153300,604565720,2340,2340,2340,2340,0
|
|
20230816,153200,604565720,2340,2340,2340,2340,0
|
|
20230816,153100,604565720,2340,2340,2340,2340,6704
|
|
20230816,153000,604565720,2340,2340,2340,2340,6704
|
|
20230816,152900,588878360,2345,2345,2345,2345,0
|
|
20230816,152800,588878360,2345,2345,2345,2345,0
|
|
20230816,152700,588878360,2345,2345,2345,2345,0
|
|
20230816,152600,588878360,2345,2345,2345,2345,0
|
|
20230816,152500,588878360,2345,2345,2345,2345,0
|
|
20230816,152400,588878360,2345,2345,2345,2345,0
|
|
20230816,152300,588878360,2345,2345,2345,2345,0
|
|
20230816,152200,588878360,2345,2345,2345,2345,0
|
|
20230816,152100,588878360,2345,2345,2345,2345,0
|
|
20230816,152000,588878360,2345,2345,2345,2345,0
|
|
20230816,151900,588878360,2345,2345,2345,2340,46
|
|
20230816,151800,588770685,2340,2340,2345,2340,767
|
|
20230816,151700,586975880,2345,2340,2345,2340,2325
|
|
20230816,151600,581535370,2345,2340,2345,2340,10
|
|
20230816,151500,581511955,2340,2340,2345,2335,35
|
|
20230816,151400,581430180,2340,2340,2340,2335,1557
|
|
20230816,151300,577787025,2335,2340,2340,2335,1237
|
|
20230816,151200,574893450,2340,2340,2340,2335,1673
|
|
20230816,151100,570985180,2340,2335,2340,2335,1234
|
|
20230816,151000,568103285,2335,2335,2335,2335,1
|
|
20230816,150900,568100950,2330,2340,2340,2330,87
|
|
20230816,150800,567897590,2340,2340,2340,2340,36
|
|
20230816,150700,567813350,2340,2325,2340,2325,1203
|
|
20230816,150600,565010360,2330,2330,2330,2330,500
|
|
20230816,150500,563845360,2330,2325,2330,2320,272
|
|
20230816,150400,563213260,2325,2325,2325,2325,1
|
|
20230816,150300,563210935,2330,2330,2330,2330,0
|
|
20230816,150200,563210935,2330,2330,2330,2330,200
|
|
20230816,150100,562744935,2335,2335,2335,2335,0
|
|
20230816,150000,562744935,2335,2330,2335,2330,2
|
|
20230816,145900,562740270,2320,2330,2335,2320,3601
|
|
20230816,145800,554379640,2335,2335,2335,2335,300
|
|
20230816,145700,553679140,2335,2325,2335,2325,3206
|
|
20230816,145600,546215190,2325,2325,2325,2325,0
|
|
20230816,145500,546215190,2325,2325,2325,2325,0
|
|
20230816,145400,546215190,2325,2325,2325,2325,105
|
|
20230816,145300,545971065,2330,2330,2330,2330,0
|
|
20230816,145200,545971065,2330,2330,2330,2330,0
|
|
20230816,145100,545971065,2330,2330,2330,2330,6
|
|
20230816,145000,545957085,2330,2330,2330,2330,194
|
|
20230816,144900,545505065,2330,2330,2330,2330,600
|
|
20230816,144800,544107065,2335,2335,2335,2335,26
|
|
20230816,144700,544046355,2330,2335,2335,2330,1011
|
|
20230816,144600,541690670,2335,2335,2335,2335,6
|
|
20230816,144500,541676660,2335,2335,2335,2335,4
|
|
20230816,144400,541667320,2335,2335,2335,2335,86
|
|
20230816,144300,541466510,2330,2330,2330,2330,827
|
|
20230816,144200,539539600,2335,2335,2335,2335,0
|
|
20230816,144100,539539600,2335,2335,2335,2335,4
|
|
20230816,144000,539530260,2335,2335,2335,2335,440
|
|
20230816,143900,538502860,2340,2340,2340,2340,0
|
|
20230816,143800,538502860,2340,2340,2340,2340,1
|
|
20230816,143700,538500520,2340,2340,2340,2340,0
|
|
20230816,143600,538500520,2340,2340,2340,2340,2
|
|
20230816,143500,538495840,2350,2345,2350,2340,15
|
|
20230816,143400,538460695,2350,2350,2350,2350,10
|
|
20230816,143300,538437195,2330,2330,2330,2330,0
|
|
20230816,143200,538437195,2330,2335,2335,2330,3000
|
|
20230816,143100,531445330,2350,2350,2350,2350,0
|
|
20230816,143000,531445330,2350,2350,2350,2350,0
|
|
20230816,142900,531445330,2350,2350,2350,2350,0
|
|
20230816,142800,531445330,2350,2350,2350,2350,0
|
|
20230816,142700,531445330,2350,2350,2350,2350,0
|
|
20230816,142600,531445330,2350,2350,2350,2350,1775
|
|
20230816,142500,527274080,2335,2335,2335,2335,1
|
|
20230816,142400,527271745,2335,2335,2335,2335,0
|
|
20230816,142300,527271745,2335,2335,2335,2335,1
|
|
20230816,142200,527269410,2350,2335,2350,2330,2001
|
|
20230816,142100,522605220,2350,2350,2350,2350,0
|
|
20230816,142000,522605220,2350,2350,2350,2350,2
|
|
20230816,141900,522600520,2335,2335,2335,2335,0
|
|
20230816,141800,522600520,2335,2340,2340,2335,5
|
|
20230816,141700,522588835,2340,2340,2340,2340,512
|
|
20230816,141600,521390755,2335,2335,2335,2335,0
|
|
20230816,141500,521390755,2335,2335,2335,2335,15
|
|
20230816,141400,521355730,2350,2350,2350,2350,0
|
|
20230816,141300,521355730,2350,2350,2350,2350,5
|
|
20230816,141200,521343980,2350,2335,2350,2335,51
|
|
20230816,141100,521224880,2335,2340,2340,2335,450
|
|
20230816,141000,520172580,2350,2350,2350,2350,0
|
|
20230816,140900,520172580,2350,2350,2350,2350,0
|
|
20230816,140800,520172580,2350,2350,2350,2350,0
|
|
20230816,140700,520172580,2350,2350,2350,2350,10
|
|
20230816,140600,520149080,2340,2340,2340,2340,3695
|
|
20230816,140500,511502780,2340,2340,2340,2340,10
|
|
20230816,140400,511479380,2340,2340,2340,2340,9
|
|
20230816,140300,511458320,2340,2340,2340,2340,1
|
|
20230816,140200,511455980,2335,2335,2335,2335,888
|
|
20230816,140100,509382500,2335,2335,2335,2335,0
|
|
20230816,140000,509382500,2335,2335,2335,2335,0
|
|
20230816,135900,509382500,2335,2335,2335,2335,0
|
|
20230816,135800,509382500,2335,2335,2340,2335,701
|
|
20230816,135700,507743210,2335,2335,2335,2335,58
|
|
20230816,135600,507607780,2335,2335,2335,2335,31
|
|
20230816,135500,507535395,2335,2335,2335,2335,76
|
|
20230816,135400,507357935,2335,2335,2335,2335,100
|
|
20230816,135300,507124435,2335,2335,2335,2335,10
|
|
20230816,135200,507101085,2340,2340,2340,2340,0
|
|
20230816,135100,507101085,2340,2340,2340,2340,10
|
|
20230816,135000,507077685,2340,2340,2340,2340,21
|
|
20230816,134900,507028545,2335,2335,2335,2335,0
|
|
20230816,134800,507028545,2335,2340,2340,2335,16
|
|
20230816,134700,506991180,2335,2335,2335,2335,937
|
|
20230816,134600,504803285,2340,2340,2340,2340,2
|
|
20230816,134500,504798605,2335,2335,2335,2335,18
|
|
20230816,134400,504756575,2335,2335,2335,2335,40
|
|
20230816,134300,504663175,2335,2340,2340,2335,621
|
|
20230816,134200,503213125,2335,2340,2340,2335,1794
|
|
20230816,134100,499015400,2350,2350,2350,2350,2120
|
|
20230816,134000,494033400,2350,2350,2350,2350,0
|
|
20230816,133900,494033400,2350,2350,2350,2350,1
|
|
20230816,133800,494031050,2350,2350,2350,2350,0
|
|
20230816,133700,494031050,2350,2350,2350,2350,0
|
|
20230816,133600,494031050,2350,2350,2350,2350,0
|
|
20230816,133500,494031050,2350,2350,2350,2350,0
|
|
20230816,133400,494031050,2350,2350,2350,2350,0
|
|
20230816,133300,494031050,2350,2350,2350,2350,0
|
|
20230816,133200,494031050,2350,2345,2350,2340,385
|
|
20230816,133100,493129640,2340,2340,2340,2340,147
|
|
20230816,133000,492785660,2340,2340,2340,2340,0
|
|
20230816,132900,492785660,2340,2340,2340,2340,60
|
|
20230816,132800,492645260,2340,2340,2340,2340,0
|
|
20230816,132700,492645260,2340,2340,2340,2335,602
|
|
20230816,132600,491236585,2350,2350,2350,2350,0
|
|
20230816,132500,491236585,2350,2350,2350,2350,0
|
|
20230816,132400,491236585,2350,2350,2350,2350,0
|
|
20230816,132300,491236585,2350,2335,2350,2335,2611
|
|
20230816,132200,485133835,2340,2340,2340,2340,979
|
|
20230816,132100,482842975,2345,2345,2345,2345,230
|
|
20230816,132000,482303625,2340,2340,2340,2340,0
|
|
20230816,131900,482303625,2340,2340,2340,2340,0
|
|
20230816,131800,482303625,2340,2340,2340,2340,0
|
|
20230816,131700,482303625,2340,2340,2340,2340,0
|
|
20230816,131600,482303625,2340,2340,2340,2340,0
|
|
20230816,131500,482303625,2340,2340,2340,2340,0
|
|
20230816,131400,482303625,2340,2340,2340,2340,703
|
|
20230816,131300,480658605,2340,2340,2340,2340,0
|
|
20230816,131200,480658605,2340,2340,2340,2340,0
|
|
20230816,131100,480658605,2340,2340,2340,2340,200
|
|
20230816,131000,480190605,2340,2340,2340,2340,5
|
|
20230816,130900,480178905,2340,2340,2340,2340,753
|
|
20230816,130800,478416885,2335,2335,2335,2335,0
|
|
20230816,130700,478416885,2335,2340,2340,2335,15
|
|
20230816,130600,478381820,2340,2345,2345,2340,63
|
|
20230816,130500,478234365,2345,2345,2345,2345,1
|
|
20230816,130400,478232020,2345,2335,2345,2335,26
|
|
20230816,130300,478171060,2335,2340,2340,2335,6
|
|
20230816,130200,478157025,2340,2340,2340,2340,10
|
|
20230816,130100,478133625,2350,2350,2350,2350,0
|
|
20230816,130000,478133625,2350,2350,2350,2350,0
|
|
20230816,125900,478133625,2350,2350,2350,2350,0
|
|
20230816,125800,478133625,2350,2350,2350,2350,0
|
|
20230816,125700,478133625,2350,2340,2350,2335,301
|
|
20230816,125600,477429570,2340,2345,2345,2340,900
|
|
20230816,125500,475323565,2345,2345,2345,2345,0
|
|
20230816,125400,475323565,2345,2345,2345,2345,0
|
|
20230816,125300,475323565,2345,2345,2345,2345,200
|
|
20230816,125200,474854565,2345,2345,2345,2345,0
|
|
20230816,125100,474854565,2345,2345,2345,2345,0
|
|
20230816,125000,474854565,2345,2345,2345,2345,0
|
|
20230816,124900,474854565,2345,2345,2345,2345,0
|
|
20230816,124800,474854565,2345,2345,2345,2345,0
|
|
20230816,124700,474854565,2345,2345,2345,2345,100
|
|
20230816,124600,474620065,2340,2340,2340,2340,62
|
|
20230816,124500,474474985,2350,2350,2350,2350,0
|
|
20230816,124400,474474985,2350,2350,2350,2350,0
|
|
20230816,124300,474474985,2350,2350,2350,2350,203
|
|
20230816,124200,473997935,2355,2355,2355,2355,0
|
|
20230816,124100,473997935,2355,2355,2355,2355,0
|
|
20230816,124000,473997935,2355,2355,2355,2355,0
|
|
20230816,123900,473997935,2355,2355,2355,2355,1
|
|
20230816,123800,473995580,2340,2340,2340,2340,0
|
|
20230816,123700,473995580,2340,2355,2355,2340,302
|
|
20230816,123600,473288885,2360,2360,2360,2360,0
|
|
20230816,123500,473288885,2360,2360,2360,2360,0
|
|
20230816,123400,473288885,2360,2360,2360,2360,0
|
|
20230816,123300,473288885,2360,2350,2360,2350,300
|
|
20230816,123200,472581275,2360,2360,2360,2360,0
|
|
20230816,123100,472581275,2360,2345,2360,2345,2996
|
|
20230816,123000,465531260,2345,2345,2350,2345,223
|
|
20230816,122900,465008320,2340,2340,2340,2340,10
|
|
20230816,122800,464984920,2340,2340,2340,2340,68
|
|
20230816,122700,464825800,2340,2335,2340,2335,8
|
|
20230816,122600,464807110,2340,2340,2340,2340,306
|
|
20230816,122500,464091070,2335,2340,2340,2335,52
|
|
20230816,122400,463969590,2340,2340,2340,2340,247
|
|
20230816,122300,463391610,2340,2340,2340,2340,3
|
|
20230816,122200,463384590,2335,2335,2335,2335,7
|
|
20230816,122100,463368245,2340,2340,2340,2340,7
|
|
20230816,122000,463351865,2335,2335,2335,2335,0
|
|
20230816,121900,463351865,2335,2335,2335,2335,15
|
|
20230816,121800,463316840,2335,2335,2335,2335,0
|
|
20230816,121700,463316840,2335,2335,2335,2335,115
|
|
20230816,121600,463048315,2335,2335,2335,2335,1
|
|
20230816,121500,463045980,2335,2335,2335,2335,50
|
|
20230816,121400,462929230,2335,2335,2335,2335,61
|
|
20230816,121300,462786795,2330,2330,2330,2330,447
|
|
20230816,121200,461745285,2325,2325,2325,2325,50
|
|
20230816,121100,461629035,2330,2330,2330,2330,2
|
|
20230816,121000,461624375,2330,2330,2330,2330,50
|
|
20230816,120900,461507875,2330,2330,2330,2330,0
|
|
20230816,120800,461507875,2330,2330,2330,2330,3
|
|
20230816,120700,461500885,2330,2330,2330,2330,0
|
|
20230816,120600,461500885,2330,2330,2330,2330,2
|
|
20230816,120500,461496225,2335,2335,2335,2335,0
|
|
20230816,120400,461496225,2335,2335,2335,2335,0
|
|
20230816,120300,461496225,2335,2335,2335,2335,0
|
|
20230816,120200,461496225,2335,2335,2335,2335,0
|
|
20230816,120100,461496225,2335,2335,2335,2335,0
|
|
20230816,120000,461496225,2335,2335,2335,2335,0
|
|
20230816,115900,461496225,2335,2335,2335,2315,13009
|
|
20230816,115800,431373160,2340,2340,2340,2340,0
|
|
20230816,115700,431373160,2340,2340,2340,2340,1
|
|
20230816,115600,431370820,2345,2325,2345,2310,10451
|
|
20230816,115500,407134460,2325,2325,2325,2325,0
|
|
20230816,115400,407134460,2325,2330,2330,2325,1465
|
|
20230816,115300,403727835,2325,2330,2330,2325,3366
|
|
20230816,115200,395890055,2330,2330,2330,2330,60
|
|
20230816,115100,395750255,2350,2350,2350,2350,0
|
|
20230816,115000,395750255,2350,2340,2350,2340,6
|
|
20230816,114900,395736205,2350,2350,2350,2350,10
|
|
20230816,114800,395712705,2350,2335,2350,2330,3851
|
|
20230816,114700,386736860,2335,2335,2335,2335,0
|
|
20230816,114600,386736860,2335,2335,2335,2335,0
|
|
20230816,114500,386736860,2335,2335,2335,2335,4901
|
|
20230816,114400,375293025,2345,2345,2345,2340,5717
|
|
20230816,114300,361907180,2355,2355,2355,2355,0
|
|
20230816,114200,361907180,2355,2345,2355,2345,2
|
|
20230816,114100,361902480,2345,2345,2345,2345,307
|
|
20230816,114000,361182565,2345,2355,2355,2345,888
|
|
20230816,113900,359100055,2355,2355,2355,2355,0
|
|
20230816,113800,359100055,2355,2355,2355,2355,115
|
|
20230816,113700,358829230,2350,2350,2350,2350,0
|
|
20230816,113600,358829230,2350,2350,2350,2350,5
|
|
20230816,113500,358817480,2350,2350,2350,2350,0
|
|
20230816,113400,358817480,2350,2350,2350,2350,0
|
|
20230816,113300,358817480,2350,2350,2350,2350,710
|
|
20230816,113200,357148980,2350,2350,2350,2350,1
|
|
20230816,113100,357146630,2350,2350,2350,2350,0
|
|
20230816,113000,357146630,2350,2350,2350,2350,212
|
|
20230816,112900,356648430,2350,2350,2350,2350,210
|
|
20230816,112800,356154930,2350,2350,2350,2350,0
|
|
20230816,112700,356154930,2350,2350,2350,2350,0
|
|
20230816,112600,356154930,2350,2350,2350,2350,5
|
|
20230816,112500,356143180,2350,2350,2350,2350,50
|
|
20230816,112400,356025680,2350,2350,2350,2345,1624
|
|
20230816,112300,352217280,2345,2345,2345,2345,0
|
|
20230816,112200,352217280,2345,2345,2345,2345,0
|
|
20230816,112100,352217280,2345,2345,2345,2345,414
|
|
20230816,112000,351246450,2350,2350,2350,2350,0
|
|
20230816,111900,351246450,2350,2350,2350,2350,16
|
|
20230816,111800,351208850,2350,2350,2350,2350,0
|
|
20230816,111700,351208850,2350,2350,2350,2350,17
|
|
20230816,111600,351168900,2350,2350,2350,2350,23
|
|
20230816,111500,351114850,2345,2355,2355,2345,2201
|
|
20230816,111400,345946390,2355,2355,2355,2355,141
|
|
20230816,111300,345614335,2355,2350,2355,2350,230
|
|
20230816,111200,345073785,2355,2355,2355,2355,25
|
|
20230816,111100,345014910,2355,2350,2355,2350,151
|
|
20230816,111000,344660055,2350,2350,2350,2350,22
|
|
20230816,110900,344608355,2355,2355,2355,2355,0
|
|
20230816,110800,344608355,2355,2355,2355,2355,0
|
|
20230816,110700,344608355,2355,2350,2355,2350,2183
|
|
20230816,110600,339467805,2355,2355,2355,2355,15
|
|
20230816,110500,339432480,2355,2360,2360,2355,358
|
|
20230816,110400,338589385,2355,2355,2355,2355,0
|
|
20230816,110300,338589385,2355,2355,2355,2355,31
|
|
20230816,110200,338516380,2360,2360,2360,2360,300
|
|
20230816,110100,337808380,2360,2355,2360,2355,1060
|
|
20230816,110000,335306930,2360,2360,2360,2360,0
|
|
20230816,105900,335306930,2360,2360,2360,2360,0
|
|
20230816,105800,335306930,2360,2360,2360,2360,500
|
|
20230816,105700,334126930,2360,2360,2360,2360,496
|
|
20230816,105600,332956370,2355,2355,2355,2355,1253
|
|
20230816,105500,330005555,2355,2355,2355,2355,0
|
|
20230816,105400,330005555,2355,2355,2355,2355,549
|
|
20230816,105300,328712660,2360,2360,2360,2360,0
|
|
20230816,105200,328712660,2360,2360,2360,2360,2
|
|
20230816,105100,328707940,2365,2365,2365,2365,0
|
|
20230816,105000,328707940,2365,2360,2365,2360,6
|
|
20230816,104900,328693775,2365,2365,2365,2365,0
|
|
20230816,104800,328693775,2365,2365,2365,2365,0
|
|
20230816,104700,328693775,2365,2365,2365,2365,0
|
|
20230816,104600,328693775,2365,2365,2365,2365,3
|
|
20230816,104500,328686680,2370,2355,2370,2355,51
|
|
20230816,104400,328566275,2365,2365,2365,2365,0
|
|
20230816,104300,328566275,2365,2365,2365,2365,1000
|
|
20230816,104200,326201275,2365,2365,2365,2365,0
|
|
20230816,104100,326201275,2365,2365,2365,2365,200
|
|
20230816,104000,325728275,2370,2370,2370,2370,1
|
|
20230816,103900,325725905,2355,2355,2355,2355,1
|
|
20230816,103800,325723550,2375,2375,2375,2375,189
|
|
20230816,103700,325274675,2375,2360,2375,2360,3001
|
|
20230816,103600,318174900,2355,2355,2355,2355,686
|
|
20230816,103500,316559370,2355,2355,2355,2355,0
|
|
20230816,103400,316559370,2355,2355,2360,2355,51
|
|
20230816,103300,316439260,2355,2355,2355,2355,2764
|
|
20230816,103200,309930040,2355,2355,2355,2355,20
|
|
20230816,103100,309882940,2350,2350,2350,2350,0
|
|
20230816,103000,309882940,2350,2350,2350,2350,1299
|
|
20230816,102900,306830290,2350,2350,2350,2350,0
|
|
20230816,102800,306830290,2350,2350,2350,2350,500
|
|
20230816,102700,305655290,2350,2350,2350,2350,34
|
|
20230816,102600,305575390,2350,2350,2350,2350,1
|
|
20230816,102500,305573040,2345,2345,2345,2345,6
|
|
20230816,102400,305558970,2350,2350,2350,2350,1
|
|
20230816,102300,305556620,2345,2335,2345,2335,11
|
|
20230816,102200,305530835,2345,2345,2345,2345,472
|
|
20230816,102100,304423995,2335,2335,2335,2335,0
|
|
20230816,102000,304423995,2335,2335,2335,2335,74
|
|
20230816,101900,304251205,2335,2335,2335,2335,506
|
|
20230816,101800,303069695,2335,2340,2340,2335,2494
|
|
20230816,101700,297246150,2340,2340,2340,2340,0
|
|
20230816,101600,297246150,2340,2345,2345,2340,1722
|
|
20230816,101500,293216660,2345,2350,2350,2345,121
|
|
20230816,101400,292932765,2345,2345,2345,2345,1
|
|
20230816,101300,292930420,2350,2350,2350,2350,0
|
|
20230816,101200,292930420,2350,2350,2350,2350,12
|
|
20230816,101100,292902220,2345,2345,2345,2345,1110
|
|
20230816,101000,290299270,2345,2345,2345,2345,100
|
|
20230816,100900,290064770,2335,2335,2335,2335,1
|
|
20230816,100800,290062435,2335,2340,2345,2335,421
|
|
20230816,100700,289078330,2340,2340,2340,2340,90
|
|
20230816,100600,288867730,2340,2340,2340,2340,224
|
|
20230816,100500,288343570,2340,2345,2345,2340,362
|
|
20230816,100400,287496375,2340,2340,2340,2340,0
|
|
20230816,100300,287496375,2340,2340,2340,2340,0
|
|
20230816,100200,287496375,2340,2340,2340,2340,1412
|
|
20230816,100100,284192295,2340,2340,2340,2330,5177
|
|
20230816,100000,272119015,2340,2340,2340,2340,31
|
|
20230816,095900,272046475,2340,2340,2340,2335,816
|
|
20230816,095800,270137070,2335,2335,2335,2335,146
|
|
20230816,095700,269796160,2340,2340,2340,2340,14
|
|
20230816,095600,269763400,2340,2340,2340,2340,30
|
|
20230816,095500,269693200,2340,2335,2340,2335,1057
|
|
20230816,095400,267221320,2335,2345,2345,2335,4240
|
|
20230816,095300,257320900,2340,2345,2345,2340,2773
|
|
20230816,095200,250831975,2345,2345,2345,2345,323
|
|
20230816,095100,250074540,2355,2355,2355,2355,0
|
|
20230816,095000,250074540,2355,2355,2355,2355,0
|
|
20230816,094900,250074540,2355,2345,2355,2345,58
|
|
20230816,094800,249938520,2345,2345,2345,2345,229
|
|
20230816,094700,249401515,2340,2340,2340,2340,147
|
|
20230816,094600,249057535,2345,2345,2345,2345,2945
|
|
20230816,094500,242151510,2345,2340,2345,2340,2083
|
|
20230816,094400,237276790,2345,2345,2345,2345,664
|
|
20230816,094300,235719710,2345,2345,2345,2345,0
|
|
20230816,094200,235719710,2345,2350,2350,2345,161
|
|
20230816,094100,235341975,2345,2355,2355,2340,2392
|
|
20230816,094000,229732575,2355,2345,2355,2345,1190
|
|
20230816,093900,226942015,2345,2345,2345,2345,906
|
|
20230816,093800,224817445,2355,2340,2355,2340,801
|
|
20230816,093700,222936570,2345,2345,2345,2345,1486
|
|
20230816,093600,219451900,2345,2345,2345,2345,201
|
|
20230816,093500,218980555,2345,2345,2345,2345,125
|
|
20230816,093400,218687430,2345,2350,2350,2345,1967
|
|
20230816,093300,214073250,2350,2355,2355,2350,26
|
|
20230816,093200,214012145,2350,2350,2355,2350,1212
|
|
20230816,093100,211163935,2350,2340,2350,2340,779
|
|
20230816,093000,209333295,2350,2350,2350,2350,377
|
|
20230816,092900,208447345,2350,2340,2350,2340,332
|
|
20230816,092800,207668190,2335,2345,2345,2335,457
|
|
20230816,092700,206599355,2345,2340,2345,2340,2030
|
|
20230816,092600,201843970,2340,2340,2340,2340,2252
|
|
20230816,092500,196574290,2340,2345,2345,2335,4763
|
|
20230816,092400,185435385,2345,2345,2345,2345,125
|
|
20230816,092300,185142260,2345,2350,2350,2345,4631
|
|
20230816,092200,174275435,2355,2355,2355,2355,207
|
|
20230816,092100,173787950,2350,2350,2350,2350,464
|
|
20230816,092000,172697550,2350,2350,2350,2350,2133
|
|
20230816,091900,167685000,2350,2350,2350,2350,7
|
|
20230816,091800,167668550,2355,2355,2355,2350,7
|
|
20230816,091700,167652090,2350,2350,2350,2350,43
|
|
20230816,091600,167551040,2355,2355,2355,2350,9148
|
|
20230816,091500,146038335,2355,2355,2355,2355,4399
|
|
20230816,091400,135678690,2355,2350,2355,2350,633
|
|
20230816,091300,134190780,2350,2350,2350,2350,1412
|
|
20230816,091200,130872580,2355,2355,2360,2350,566
|
|
20230816,091100,129538785,2355,2355,2360,2355,56
|
|
20230816,091000,129406900,2355,2350,2355,2350,589
|
|
20230816,090900,128021500,2350,2355,2355,2340,15759
|
|
20230816,090800,91120280,2350,2355,2355,2350,2843
|
|
20230816,090700,84425025,2355,2365,2365,2355,3663
|
|
20230816,090600,75780255,2360,2370,2370,2360,2537
|
|
20230816,090500,69786050,2370,2365,2370,2365,719
|
|
20230816,090400,68084655,2370,2375,2375,2365,3022
|
|
20230816,090300,60922220,2375,2385,2385,2375,4914
|
|
20230816,090200,49240125,2385,2385,2385,2385,2
|
|
20230816,090100,49235355,2375,2390,2390,2375,3027
|
|
20230816,090000,42022695,2385,2390,2400,2385,17587
|