604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,190100,659953960,2395,2395,2395,2395,5880
|
|
20230821,190000,659953960,2395,2395,2395,2395,0
|
|
20230821,185900,659953960,2395,2395,2395,2395,0
|
|
20230821,185800,659953960,2395,2395,2395,2395,0
|
|
20230821,185700,659953960,2395,2395,2395,2395,0
|
|
20230821,185600,659953960,2395,2395,2395,2395,0
|
|
20230821,185500,659953960,2395,2395,2395,2395,0
|
|
20230821,185400,659953960,2395,2395,2395,2395,0
|
|
20230821,185300,659953960,2395,2395,2395,2395,0
|
|
20230821,185200,659953960,2395,2395,2395,2395,0
|
|
20230821,185100,659953960,2395,2395,2395,2395,0
|
|
20230821,185000,659953960,2395,2395,2395,2395,0
|
|
20230821,184900,659953960,2395,2395,2395,2395,0
|
|
20230821,184800,659953960,2395,2395,2395,2395,0
|
|
20230821,184700,659953960,2395,2395,2395,2395,0
|
|
20230821,184600,659953960,2395,2395,2395,2395,0
|
|
20230821,184500,659953960,2395,2395,2395,2395,0
|
|
20230821,184400,659953960,2395,2395,2395,2395,0
|
|
20230821,184300,659953960,2395,2395,2395,2395,0
|
|
20230821,184200,659953960,2395,2395,2395,2395,0
|
|
20230821,184100,659953960,2395,2395,2395,2395,0
|
|
20230821,184000,659953960,2395,2395,2395,2395,0
|
|
20230821,183900,659953960,2395,2395,2395,2395,0
|
|
20230821,183800,659953960,2395,2395,2395,2395,0
|
|
20230821,183700,659953960,2395,2395,2395,2395,0
|
|
20230821,183600,659953960,2395,2395,2395,2395,0
|
|
20230821,183500,659953960,2395,2395,2395,2395,0
|
|
20230821,183400,659953960,2395,2395,2395,2395,0
|
|
20230821,183300,659953960,2395,2395,2395,2395,0
|
|
20230821,183200,659953960,2395,2395,2395,2395,0
|
|
20230821,183100,659953960,2395,2395,2395,2395,5880
|
|
20230821,183000,659953960,2395,2395,2395,2395,0
|
|
20230821,182900,659953960,2395,2395,2395,2395,0
|
|
20230821,182800,659953960,2395,2395,2395,2395,0
|
|
20230821,182700,659953960,2395,2395,2395,2395,0
|
|
20230821,182600,659953960,2395,2395,2395,2395,0
|
|
20230821,182500,659953960,2395,2395,2395,2395,0
|
|
20230821,182400,659953960,2395,2395,2395,2395,0
|
|
20230821,182300,659953960,2395,2395,2395,2395,0
|
|
20230821,182200,659953960,2395,2395,2395,2395,0
|
|
20230821,182100,659953960,2395,2395,2395,2395,0
|
|
20230821,182000,659953960,2395,2395,2395,2395,0
|
|
20230821,181900,659953960,2395,2395,2395,2395,0
|
|
20230821,181800,659953960,2395,2395,2395,2395,0
|
|
20230821,181700,659953960,2395,2395,2395,2395,0
|
|
20230821,181600,659953960,2395,2395,2395,2395,0
|
|
20230821,181500,659953960,2395,2395,2395,2395,0
|
|
20230821,181400,659953960,2395,2395,2395,2395,0
|
|
20230821,181300,659953960,2395,2395,2395,2395,0
|
|
20230821,181200,659953960,2395,2395,2395,2395,0
|
|
20230821,181100,659953960,2395,2395,2395,2395,0
|
|
20230821,181000,659953960,2395,2395,2395,2395,0
|
|
20230821,180900,659953960,2395,2395,2395,2395,0
|
|
20230821,180800,659953960,2395,2395,2395,2395,0
|
|
20230821,180700,659953960,2395,2395,2395,2395,0
|
|
20230821,180600,659953960,2395,2395,2395,2395,0
|
|
20230821,180500,659953960,2395,2395,2395,2395,0
|
|
20230821,180400,659953960,2395,2395,2395,2395,0
|
|
20230821,180300,659953960,2395,2395,2395,2395,0
|
|
20230821,180200,659953960,2395,2395,2395,2395,0
|
|
20230821,180100,659953960,2395,2395,2395,2395,5880
|
|
20230821,180000,659953960,2395,2395,2395,2395,0
|
|
20230821,175900,659953960,2395,2395,2395,2395,0
|
|
20230821,175800,659953960,2395,2395,2395,2395,0
|
|
20230821,175700,659953960,2395,2395,2395,2395,0
|
|
20230821,175600,659953960,2395,2395,2395,2395,0
|
|
20230821,175500,659953960,2395,2395,2395,2395,0
|
|
20230821,175400,659953960,2395,2395,2395,2395,0
|
|
20230821,175300,659953960,2395,2395,2395,2395,0
|
|
20230821,175200,659953960,2395,2395,2395,2395,0
|
|
20230821,175100,659953960,2395,2395,2395,2395,0
|
|
20230821,175000,659953960,2395,2395,2395,2395,0
|
|
20230821,174900,659953960,2395,2395,2395,2395,0
|
|
20230821,174800,659953960,2395,2395,2395,2395,0
|
|
20230821,174700,659953960,2395,2395,2395,2395,0
|
|
20230821,174600,659953960,2395,2395,2395,2395,0
|
|
20230821,174500,659953960,2395,2395,2395,2395,0
|
|
20230821,174400,659953960,2395,2395,2395,2395,0
|
|
20230821,174300,659953960,2395,2395,2395,2395,0
|
|
20230821,174200,659953960,2395,2395,2395,2395,0
|
|
20230821,174100,659953960,2395,2395,2395,2395,0
|
|
20230821,174000,659953960,2395,2395,2395,2395,0
|
|
20230821,173900,659953960,2395,2395,2395,2395,0
|
|
20230821,173800,659953960,2395,2395,2395,2395,0
|
|
20230821,173700,659953960,2395,2395,2395,2395,0
|
|
20230821,173600,659953960,2395,2395,2395,2395,0
|
|
20230821,173500,659953960,2395,2395,2395,2395,0
|
|
20230821,173400,659953960,2395,2395,2395,2395,0
|
|
20230821,173300,659953960,2395,2395,2395,2395,0
|
|
20230821,173200,659953960,2395,2395,2395,2395,0
|
|
20230821,173100,659953960,2395,2395,2395,2395,5880
|
|
20230821,173000,659953960,2395,2395,2395,2395,0
|
|
20230821,172900,659953960,2395,2395,2395,2395,0
|
|
20230821,172800,659953960,2395,2395,2395,2395,0
|
|
20230821,172700,659953960,2395,2395,2395,2395,0
|
|
20230821,172600,659953960,2395,2395,2395,2395,0
|
|
20230821,172500,659953960,2395,2395,2395,2395,0
|
|
20230821,172400,659953960,2395,2395,2395,2395,0
|
|
20230821,172300,659953960,2395,2395,2395,2395,0
|
|
20230821,172200,659953960,2395,2395,2395,2395,0
|
|
20230821,172100,659953960,2395,2395,2395,2395,0
|
|
20230821,172000,659953960,2395,2395,2395,2395,0
|
|
20230821,171900,659953960,2395,2395,2395,2395,0
|
|
20230821,171800,659953960,2395,2395,2395,2395,0
|
|
20230821,171700,659953960,2395,2395,2395,2395,0
|
|
20230821,171600,659953960,2395,2395,2395,2395,0
|
|
20230821,171500,659953960,2395,2395,2395,2395,0
|
|
20230821,171400,659953960,2395,2395,2395,2395,0
|
|
20230821,171300,659953960,2395,2395,2395,2395,0
|
|
20230821,171200,659953960,2395,2395,2395,2395,0
|
|
20230821,171100,659953960,2395,2395,2395,2395,0
|
|
20230821,171000,659953960,2395,2395,2395,2395,0
|
|
20230821,170900,659953960,2395,2395,2395,2395,0
|
|
20230821,170800,659953960,2395,2395,2395,2395,0
|
|
20230821,170700,659953960,2395,2395,2395,2395,0
|
|
20230821,170600,659953960,2395,2395,2395,2395,0
|
|
20230821,170500,659953960,2395,2395,2395,2395,0
|
|
20230821,170400,659953960,2395,2395,2395,2395,0
|
|
20230821,170300,659953960,2395,2395,2395,2395,0
|
|
20230821,170200,659953960,2395,2395,2395,2395,0
|
|
20230821,170100,659953960,2395,2395,2395,2395,5880
|
|
20230821,170000,659953960,2395,2395,2395,2395,0
|
|
20230821,165900,659953960,2395,2395,2395,2395,0
|
|
20230821,165800,659953960,2395,2395,2395,2395,0
|
|
20230821,165700,659953960,2395,2395,2395,2395,0
|
|
20230821,165600,659953960,2395,2395,2395,2395,0
|
|
20230821,165500,659953960,2395,2395,2395,2395,0
|
|
20230821,165400,659953960,2395,2395,2395,2395,0
|
|
20230821,165300,659953960,2395,2395,2395,2395,0
|
|
20230821,165200,659953960,2395,2395,2395,2395,0
|
|
20230821,165100,659953960,2395,2395,2395,2395,0
|
|
20230821,165000,659953960,2395,2395,2395,2395,0
|
|
20230821,164900,659953960,2395,2395,2395,2395,0
|
|
20230821,164800,659953960,2395,2395,2395,2395,0
|
|
20230821,164700,659953960,2395,2395,2395,2395,0
|
|
20230821,164600,659953960,2395,2395,2395,2395,0
|
|
20230821,164500,659953960,2395,2395,2395,2395,0
|
|
20230821,164400,659953960,2395,2395,2395,2395,0
|
|
20230821,164300,659953960,2395,2395,2395,2395,0
|
|
20230821,164200,659953960,2395,2395,2395,2395,0
|
|
20230821,164100,659953960,2395,2395,2395,2395,0
|
|
20230821,164000,659953960,2395,2395,2395,2395,0
|
|
20230821,163900,659953960,2395,2395,2395,2395,0
|
|
20230821,163800,659953960,2395,2395,2395,2395,0
|
|
20230821,163700,659953960,2395,2395,2395,2395,0
|
|
20230821,163600,659953960,2395,2395,2395,2395,0
|
|
20230821,163500,659953960,2395,2395,2395,2395,0
|
|
20230821,163400,659953960,2395,2395,2395,2395,0
|
|
20230821,163300,659953960,2395,2395,2395,2395,0
|
|
20230821,163200,659953960,2395,2395,2395,2395,0
|
|
20230821,163100,659953960,2395,2395,2395,2395,5880
|
|
20230821,163000,659953960,2395,2395,2395,2395,0
|
|
20230821,162900,659953960,2395,2395,2395,2395,0
|
|
20230821,162800,659953960,2395,2395,2395,2395,0
|
|
20230821,162700,659953960,2395,2395,2395,2395,0
|
|
20230821,162600,659953960,2395,2395,2395,2395,0
|
|
20230821,162500,659953960,2395,2395,2395,2395,0
|
|
20230821,162400,659953960,2395,2395,2395,2395,0
|
|
20230821,162300,659953960,2395,2395,2395,2395,0
|
|
20230821,162200,659953960,2395,2395,2395,2395,0
|
|
20230821,162100,659953960,2395,2395,2395,2395,0
|
|
20230821,162000,659953960,2395,2395,2395,2395,0
|
|
20230821,161900,659953960,2395,2395,2395,2395,0
|
|
20230821,161800,659953960,2395,2395,2395,2395,0
|
|
20230821,161700,659953960,2395,2395,2395,2395,0
|
|
20230821,161600,659953960,2395,2395,2395,2395,0
|
|
20230821,161500,659953960,2395,2395,2395,2395,0
|
|
20230821,161400,659953960,2395,2395,2395,2395,0
|
|
20230821,161300,659953960,2395,2395,2395,2395,0
|
|
20230821,161200,659953960,2395,2395,2395,2395,0
|
|
20230821,161100,659953960,2395,2395,2395,2395,0
|
|
20230821,161000,659953960,2395,2395,2395,2395,0
|
|
20230821,160900,659953960,2395,2395,2395,2395,0
|
|
20230821,160800,659953960,2395,2395,2395,2395,0
|
|
20230821,160700,659953960,2395,2395,2395,2395,0
|
|
20230821,160600,659953960,2395,2395,2395,2395,0
|
|
20230821,160500,659953960,2395,2395,2395,2395,0
|
|
20230821,160400,659953960,2395,2395,2395,2395,0
|
|
20230821,160300,659953960,2395,2395,2395,2395,0
|
|
20230821,160200,659953960,2395,2395,2395,2395,0
|
|
20230821,160100,659953960,2395,2395,2395,2395,5880
|
|
20230821,160000,659953960,2395,2395,2395,2395,0
|
|
20230821,155900,659953960,2395,2395,2395,2395,0
|
|
20230821,155800,659953960,2395,2395,2395,2395,0
|
|
20230821,155700,659953960,2395,2395,2395,2395,0
|
|
20230821,155600,659953960,2395,2395,2395,2395,0
|
|
20230821,155500,659953960,2395,2395,2395,2395,0
|
|
20230821,155400,659953960,2395,2395,2395,2395,0
|
|
20230821,155300,659953960,2395,2395,2395,2395,0
|
|
20230821,155200,659953960,2395,2395,2395,2395,0
|
|
20230821,155100,659953960,2395,2395,2395,2395,0
|
|
20230821,155000,659953960,2395,2395,2395,2395,0
|
|
20230821,154900,659953960,2395,2395,2395,2395,0
|
|
20230821,154800,659953960,2395,2395,2395,2395,0
|
|
20230821,154700,659953960,2395,2395,2395,2395,0
|
|
20230821,154600,659953960,2395,2395,2395,2395,0
|
|
20230821,154500,659953960,2395,2395,2395,2395,0
|
|
20230821,154400,659953960,2395,2395,2395,2395,0
|
|
20230821,154300,659953960,2395,2395,2395,2395,0
|
|
20230821,154200,659953960,2395,2395,2395,2395,0
|
|
20230821,154100,659953960,2395,2395,2395,2395,0
|
|
20230821,154000,659953960,2395,2395,2395,2395,0
|
|
20230821,153900,659953960,2395,2395,2395,2395,0
|
|
20230821,153800,659953960,2395,2395,2395,2395,0
|
|
20230821,153700,659953960,2395,2395,2395,2395,0
|
|
20230821,153600,659953960,2395,2395,2395,2395,0
|
|
20230821,153500,659953960,2395,2395,2395,2395,0
|
|
20230821,153400,659953960,2395,2395,2395,2395,0
|
|
20230821,153300,659953960,2395,2395,2395,2395,0
|
|
20230821,153200,659953960,2395,2395,2395,2395,0
|
|
20230821,153100,659953960,2395,2395,2395,2395,5880
|
|
20230821,153000,659953960,2395,2395,2395,2395,5880
|
|
20230821,152900,645871360,2405,2405,2405,2405,0
|
|
20230821,152800,645871360,2405,2405,2405,2405,0
|
|
20230821,152700,645871360,2405,2405,2405,2405,0
|
|
20230821,152600,645871360,2405,2405,2405,2405,0
|
|
20230821,152500,645871360,2405,2405,2405,2405,0
|
|
20230821,152400,645871360,2405,2405,2405,2405,0
|
|
20230821,152300,645871360,2405,2405,2405,2405,0
|
|
20230821,152200,645871360,2405,2405,2405,2405,0
|
|
20230821,152100,645871360,2405,2405,2405,2405,0
|
|
20230821,152000,645871360,2405,2405,2405,2405,0
|
|
20230821,151900,645871360,2405,2415,2415,2400,2259
|
|
20230821,151800,640443630,2415,2405,2415,2405,349
|
|
20230821,151700,639604275,2400,2400,2400,2400,1254
|
|
20230821,151600,636594675,2400,2405,2415,2400,1353
|
|
20230821,151500,633346955,2400,2400,2400,2400,13
|
|
20230821,151400,633315755,2405,2405,2405,2405,0
|
|
20230821,151300,633315755,2405,2405,2405,2405,321
|
|
20230821,151200,632543750,2405,2410,2415,2405,1412
|
|
20230821,151100,629144540,2415,2415,2415,2415,1
|
|
20230821,151000,629142125,2410,2410,2410,2410,10
|
|
20230821,150900,629118025,2415,2405,2415,2405,167
|
|
20230821,150800,628716380,2405,2405,2405,2400,3
|
|
20230821,150700,628709170,2400,2400,2400,2400,1
|
|
20230821,150600,628706770,2400,2400,2400,2400,970
|
|
20230821,150500,626378770,2400,2400,2400,2400,282
|
|
20230821,150400,625701970,2400,2400,2405,2400,2607
|
|
20230821,150300,619444665,2400,2400,2400,2400,40
|
|
20230821,150200,619348665,2400,2400,2400,2400,24
|
|
20230821,150100,619291065,2400,2400,2400,2400,0
|
|
20230821,150000,619291065,2400,2400,2400,2400,1
|
|
20230821,145900,619288665,2400,2400,2400,2395,776
|
|
20230821,145800,617427640,2395,2395,2400,2395,1830
|
|
20230821,145700,613043140,2400,2400,2400,2400,22
|
|
20230821,145600,612990340,2400,2400,2400,2400,2000
|
|
20230821,145500,608190340,2405,2405,2405,2405,0
|
|
20230821,145400,608190340,2405,2400,2405,2400,743
|
|
20230821,145300,606406575,2400,2400,2400,2400,1371
|
|
20230821,145200,603116175,2400,2405,2405,2400,150
|
|
20230821,145100,602755525,2405,2405,2405,2405,1751
|
|
20230821,145000,598544370,2405,2410,2410,2405,1206
|
|
20230821,144900,595641315,2410,2410,2410,2410,0
|
|
20230821,144800,595641315,2410,2410,2410,2410,0
|
|
20230821,144700,595641315,2410,2410,2410,2410,0
|
|
20230821,144600,595641315,2410,2410,2410,2410,1001
|
|
20230821,144500,593228905,2420,2420,2420,2420,0
|
|
20230821,144400,593228905,2420,2420,2420,2420,0
|
|
20230821,144300,593228905,2420,2415,2420,2410,434
|
|
20230821,144200,592180795,2415,2415,2415,2415,1
|
|
20230821,144100,592178380,2405,2405,2405,2405,95
|
|
20230821,144000,591949905,2410,2410,2410,2410,0
|
|
20230821,143900,591949905,2410,2410,2410,2410,530
|
|
20230821,143800,590672605,2415,2415,2415,2415,3
|
|
20230821,143700,590665360,2405,2405,2405,2405,0
|
|
20230821,143600,590665360,2405,2405,2405,2405,0
|
|
20230821,143500,590665360,2405,2410,2410,2405,630
|
|
20230821,143400,589149560,2410,2410,2410,2410,0
|
|
20230821,143300,589149560,2410,2410,2410,2410,3
|
|
20230821,143200,589142330,2405,2405,2405,2405,0
|
|
20230821,143100,589142330,2405,2405,2410,2405,1100
|
|
20230821,143000,586496410,2405,2405,2405,2405,200
|
|
20230821,142900,586015410,2405,2410,2410,2405,91
|
|
20230821,142800,585796550,2405,2410,2410,2405,3
|
|
20230821,142700,585789325,2410,2415,2420,2410,821
|
|
20230821,142600,583810660,2415,2415,2415,2415,1491
|
|
20230821,142500,580209895,2410,2410,2410,2410,0
|
|
20230821,142400,580209895,2410,2410,2410,2410,3
|
|
20230821,142300,580202665,2410,2410,2410,2410,0
|
|
20230821,142200,580202665,2410,2410,2410,2410,5
|
|
20230821,142100,580190615,2410,2410,2410,2410,0
|
|
20230821,142000,580190615,2410,2410,2410,2410,50
|
|
20230821,141900,580070115,2410,2410,2410,2410,0
|
|
20230821,141800,580070115,2410,2410,2410,2410,10
|
|
20230821,141700,580046015,2420,2420,2420,2420,5
|
|
20230821,141600,580033915,2420,2420,2420,2420,10
|
|
20230821,141500,580009715,2405,2405,2405,2405,0
|
|
20230821,141400,580009715,2405,2405,2405,2405,0
|
|
20230821,141300,580009715,2405,2405,2405,2405,1
|
|
20230821,141200,580007310,2420,2420,2420,2420,1
|
|
20230821,141100,580004890,2400,2400,2400,2400,0
|
|
20230821,141000,580004890,2400,2415,2415,2395,51448
|
|
20230821,140900,456445125,2415,2420,2420,2415,3482
|
|
20230821,140800,448023685,2420,2420,2420,2420,2358
|
|
20230821,140700,442317325,2420,2420,2420,2420,4660
|
|
20230821,140600,431040125,2420,2425,2425,2420,14000
|
|
20230821,140500,397137260,2435,2435,2435,2435,0
|
|
20230821,140400,397137260,2435,2435,2435,2435,0
|
|
20230821,140300,397137260,2435,2435,2435,2435,0
|
|
20230821,140200,397137260,2435,2435,2435,2435,0
|
|
20230821,140100,397137260,2435,2435,2435,2435,898
|
|
20230821,140000,394950630,2435,2430,2435,2430,1001
|
|
20230821,135900,392518195,2435,2435,2435,2435,1
|
|
20230821,135800,392515760,2440,2440,2440,2440,0
|
|
20230821,135700,392515760,2440,2440,2440,2440,1
|
|
20230821,135600,392513320,2435,2435,2435,2435,0
|
|
20230821,135500,392513320,2435,2435,2435,2435,0
|
|
20230821,135400,392513320,2435,2435,2435,2435,0
|
|
20230821,135300,392513320,2435,2435,2435,2435,1003
|
|
20230821,135200,390071015,2435,2435,2435,2435,0
|
|
20230821,135100,390071015,2435,2435,2435,2435,0
|
|
20230821,135000,390071015,2435,2435,2435,2435,1
|
|
20230821,134900,390068580,2430,2425,2430,2425,1453
|
|
20230821,134800,386540040,2425,2425,2425,2425,0
|
|
20230821,134700,386540040,2425,2425,2425,2425,124
|
|
20230821,134600,386239340,2430,2430,2430,2430,1
|
|
20230821,134500,386236910,2430,2430,2430,2430,0
|
|
20230821,134400,386236910,2430,2430,2430,2430,0
|
|
20230821,134300,386236910,2430,2430,2430,2430,207
|
|
20230821,134200,385733900,2430,2430,2430,2430,1
|
|
20230821,134100,385731470,2430,2430,2430,2430,10
|
|
20230821,134000,385707170,2430,2435,2435,2430,3115
|
|
20230821,133900,378133740,2435,2435,2435,2435,400
|
|
20230821,133800,377159740,2440,2440,2440,2440,0
|
|
20230821,133700,377159740,2440,2440,2440,2440,0
|
|
20230821,133600,377159740,2440,2440,2440,2440,6
|
|
20230821,133500,377145100,2440,2435,2440,2435,600
|
|
20230821,133400,375681600,2440,2440,2440,2440,412
|
|
20230821,133300,374676320,2440,2440,2440,2440,0
|
|
20230821,133200,374676320,2440,2440,2440,2440,0
|
|
20230821,133100,374676320,2440,2440,2440,2440,1
|
|
20230821,133000,374673880,2435,2435,2435,2435,709
|
|
20230821,132900,372947465,2435,2435,2435,2435,0
|
|
20230821,132800,372947465,2435,2435,2435,2435,0
|
|
20230821,132700,372947465,2435,2435,2435,2435,450
|
|
20230821,132600,371851715,2440,2440,2440,2440,0
|
|
20230821,132500,371851715,2440,2440,2440,2440,0
|
|
20230821,132400,371851715,2440,2440,2440,2440,1
|
|
20230821,132300,371849275,2425,2425,2425,2425,503
|
|
20230821,132200,370629500,2430,2430,2430,2430,371
|
|
20230821,132100,369727970,2425,2425,2425,2425,20
|
|
20230821,132000,369679470,2430,2430,2430,2430,0
|
|
20230821,131900,369679470,2430,2430,2430,2430,0
|
|
20230821,131800,369679470,2430,2435,2435,2430,2629
|
|
20230821,131700,363290960,2440,2440,2440,2440,0
|
|
20230821,131600,363290960,2440,2440,2440,2440,0
|
|
20230821,131500,363290960,2440,2435,2440,2435,13
|
|
20230821,131400,363259275,2435,2435,2435,2435,0
|
|
20230821,131300,363259275,2435,2430,2435,2430,1005
|
|
20230821,131200,360812115,2435,2435,2435,2435,0
|
|
20230821,131100,360812115,2435,2435,2435,2435,0
|
|
20230821,131000,360812115,2435,2435,2435,2435,10
|
|
20230821,130900,360787765,2440,2440,2440,2440,0
|
|
20230821,130800,360787765,2440,2440,2440,2440,0
|
|
20230821,130700,360787765,2440,2440,2440,2440,0
|
|
20230821,130600,360787765,2440,2440,2440,2440,0
|
|
20230821,130500,360787765,2440,2440,2440,2440,0
|
|
20230821,130400,360787765,2440,2440,2440,2440,0
|
|
20230821,130300,360787765,2440,2440,2440,2440,100
|
|
20230821,130200,360543765,2440,2440,2440,2440,0
|
|
20230821,130100,360543765,2440,2440,2440,2440,1
|
|
20230821,130000,360541325,2430,2430,2430,2430,500
|
|
20230821,125900,359326325,2440,2440,2440,2440,0
|
|
20230821,125800,359326325,2440,2440,2440,2440,0
|
|
20230821,125700,359326325,2440,2440,2440,2440,100
|
|
20230821,125600,359082325,2440,2440,2440,2440,253
|
|
20230821,125500,358465005,2440,2440,2440,2440,50
|
|
20230821,125400,358343005,2440,2440,2445,2440,227
|
|
20230821,125300,357788510,2440,2440,2440,2440,2162
|
|
20230821,125200,352513230,2440,2440,2440,2440,0
|
|
20230821,125100,352513230,2440,2440,2440,2440,0
|
|
20230821,125000,352513230,2440,2440,2440,2440,0
|
|
20230821,124900,352513230,2440,2440,2440,2440,0
|
|
20230821,124800,352513230,2440,2440,2440,2440,20
|
|
20230821,124700,352464430,2440,2440,2440,2440,0
|
|
20230821,124600,352464430,2440,2440,2440,2440,37
|
|
20230821,124500,352374150,2440,2440,2440,2440,100
|
|
20230821,124400,352130150,2440,2440,2440,2440,0
|
|
20230821,124300,352130150,2440,2440,2440,2440,0
|
|
20230821,124200,352130150,2440,2440,2440,2440,1
|
|
20230821,124100,352127710,2440,2440,2440,2440,0
|
|
20230821,124000,352127710,2440,2435,2440,2435,3
|
|
20230821,123900,352120400,2440,2440,2440,2440,7
|
|
20230821,123800,352103320,2440,2440,2440,2440,0
|
|
20230821,123700,352103320,2440,2435,2440,2435,4
|
|
20230821,123600,352093575,2435,2435,2435,2435,13
|
|
20230821,123500,352061920,2440,2440,2440,2440,0
|
|
20230821,123400,352061920,2440,2440,2440,2440,0
|
|
20230821,123300,352061920,2440,2435,2440,2435,100
|
|
20230821,123200,351818415,2435,2435,2435,2435,38
|
|
20230821,123100,351725885,2435,2435,2435,2435,800
|
|
20230821,123000,349777885,2435,2435,2435,2435,0
|
|
20230821,122900,349777885,2435,2430,2435,2430,201
|
|
20230821,122800,349289450,2435,2435,2435,2435,0
|
|
20230821,122700,349289450,2435,2435,2435,2435,0
|
|
20230821,122600,349289450,2435,2435,2435,2435,0
|
|
20230821,122500,349289450,2435,2435,2435,2435,0
|
|
20230821,122400,349289450,2435,2435,2435,2435,0
|
|
20230821,122300,349289450,2435,2435,2435,2435,0
|
|
20230821,122200,349289450,2435,2435,2435,2435,49
|
|
20230821,122100,349170135,2435,2435,2435,2435,3
|
|
20230821,122000,349162830,2425,2435,2435,2425,46
|
|
20230821,121900,349051255,2420,2420,2420,2420,0
|
|
20230821,121800,349051255,2420,2420,2420,2420,70
|
|
20230821,121700,348881855,2435,2435,2435,2435,20
|
|
20230821,121600,348833155,2435,2435,2435,2435,0
|
|
20230821,121500,348833155,2435,2435,2435,2435,1
|
|
20230821,121400,348830720,2420,2435,2435,2420,22000
|
|
20230821,121300,295559855,2435,2435,2435,2435,41
|
|
20230821,121200,295460020,2435,2435,2435,2435,160
|
|
20230821,121100,295070420,2435,2435,2435,2435,0
|
|
20230821,121000,295070420,2435,2435,2435,2435,500
|
|
20230821,120900,293852920,2450,2450,2450,2450,0
|
|
20230821,120800,293852920,2450,2440,2450,2440,1692
|
|
20230821,120700,289720520,2445,2445,2445,2445,0
|
|
20230821,120600,289720520,2445,2445,2445,2445,0
|
|
20230821,120500,289720520,2445,2445,2445,2445,0
|
|
20230821,120400,289720520,2445,2445,2445,2445,0
|
|
20230821,120300,289720520,2445,2440,2445,2440,500
|
|
20230821,120200,288499450,2440,2440,2440,2440,0
|
|
20230821,120100,288499450,2440,2440,2440,2440,100
|
|
20230821,120000,288255450,2440,2440,2440,2440,0
|
|
20230821,115900,288255450,2440,2440,2440,2440,0
|
|
20230821,115800,288255450,2440,2440,2440,2440,20
|
|
20230821,115700,288206650,2440,2430,2440,2430,517
|
|
20230821,115600,286950330,2425,2425,2425,2425,0
|
|
20230821,115500,286950330,2425,2425,2425,2425,957
|
|
20230821,115400,284629605,2425,2435,2435,2425,6000
|
|
20230821,115300,270058715,2445,2445,2445,2445,151
|
|
20230821,115200,269689520,2445,2445,2445,2445,0
|
|
20230821,115100,269689520,2445,2445,2445,2445,0
|
|
20230821,115000,269689520,2445,2445,2445,2445,0
|
|
20230821,114900,269689520,2445,2445,2445,2445,0
|
|
20230821,114800,269689520,2445,2445,2445,2445,0
|
|
20230821,114700,269689520,2445,2445,2445,2445,0
|
|
20230821,114600,269689520,2445,2445,2445,2445,420
|
|
20230821,114500,268662620,2445,2445,2445,2445,1340
|
|
20230821,114400,265386320,2445,2445,2445,2445,0
|
|
20230821,114300,265386320,2445,2440,2445,2440,231
|
|
20230821,114200,264821530,2445,2445,2445,2445,1
|
|
20230821,114100,264819085,2445,2445,2445,2445,789
|
|
20230821,114000,262889980,2445,2435,2445,2430,3820
|
|
20230821,113900,253604215,2440,2440,2440,2440,0
|
|
20230821,113800,253604215,2440,2440,2440,2440,50
|
|
20230821,113700,253482215,2445,2445,2445,2445,0
|
|
20230821,113600,253482215,2445,2445,2445,2445,0
|
|
20230821,113500,253482215,2445,2445,2445,2445,1
|
|
20230821,113400,253479770,2435,2435,2435,2435,1862
|
|
20230821,113300,248945800,2445,2445,2445,2445,0
|
|
20230821,113200,248945800,2445,2450,2450,2445,16280
|
|
20230821,113100,209140650,2450,2450,2450,2450,93
|
|
20230821,113000,208912800,2450,2450,2450,2450,50
|
|
20230821,112900,208790300,2455,2455,2455,2455,0
|
|
20230821,112800,208790300,2455,2450,2455,2450,3
|
|
20230821,112700,208782945,2450,2450,2450,2450,0
|
|
20230821,112600,208782945,2450,2450,2450,2450,3
|
|
20230821,112500,208775595,2450,2450,2450,2450,0
|
|
20230821,112400,208775595,2450,2450,2450,2450,0
|
|
20230821,112300,208775595,2450,2450,2450,2450,617
|
|
20230821,112200,207263945,2455,2455,2455,2455,0
|
|
20230821,112100,207263945,2455,2455,2455,2455,500
|
|
20230821,112000,206036445,2455,2455,2455,2455,200
|
|
20230821,111900,205545445,2455,2455,2455,2455,3
|
|
20230821,111800,205538080,2455,2455,2455,2455,0
|
|
20230821,111700,205538080,2455,2455,2455,2455,0
|
|
20230821,111600,205538080,2455,2455,2455,2455,0
|
|
20230821,111500,205538080,2455,2455,2455,2455,0
|
|
20230821,111400,205538080,2455,2455,2455,2455,0
|
|
20230821,111300,205538080,2455,2455,2455,2455,0
|
|
20230821,111200,205538080,2455,2450,2455,2450,2331
|
|
20230821,111100,199823925,2445,2445,2445,2445,500
|
|
20230821,111000,198601425,2445,2445,2445,2445,0
|
|
20230821,110900,198601425,2445,2445,2445,2445,0
|
|
20230821,110800,198601425,2445,2445,2445,2445,57
|
|
20230821,110700,198462060,2445,2445,2445,2445,2000
|
|
20230821,110600,193572060,2450,2450,2450,2450,62
|
|
20230821,110500,193420160,2445,2445,2445,2445,42
|
|
20230821,110400,193317470,2445,2445,2445,2445,0
|
|
20230821,110300,193317470,2445,2445,2445,2445,445
|
|
20230821,110200,192229445,2445,2445,2445,2445,1680
|
|
20230821,110100,188121845,2450,2450,2450,2450,0
|
|
20230821,110000,188121845,2450,2450,2450,2450,0
|
|
20230821,105900,188121845,2450,2450,2450,2450,1
|
|
20230821,105800,188119395,2445,2445,2445,2445,0
|
|
20230821,105700,188119395,2445,2450,2450,2445,713
|
|
20230821,105600,186374545,2450,2450,2450,2450,408
|
|
20230821,105500,185374945,2450,2445,2450,2445,1268
|
|
20230821,105400,182274580,2445,2440,2445,2440,68
|
|
20230821,105300,182108415,2440,2440,2440,2440,0
|
|
20230821,105200,182108415,2440,2445,2445,2440,10
|
|
20230821,105100,182083995,2445,2445,2445,2445,0
|
|
20230821,105000,182083995,2445,2445,2445,2445,100
|
|
20230821,104900,181839495,2445,2435,2445,2435,221
|
|
20230821,104800,181301150,2435,2435,2435,2435,102
|
|
20230821,104700,181052780,2440,2440,2440,2440,900
|
|
20230821,104600,178856780,2440,2440,2440,2440,0
|
|
20230821,104500,178856780,2440,2440,2440,2440,20
|
|
20230821,104400,178807980,2445,2445,2445,2445,27
|
|
20230821,104300,178741965,2440,2440,2440,2440,2305
|
|
20230821,104200,173117765,2440,2440,2440,2440,201
|
|
20230821,104100,172627325,2440,2440,2440,2440,0
|
|
20230821,104000,172627325,2440,2440,2440,2440,115
|
|
20230821,103900,172346725,2440,2440,2440,2440,0
|
|
20230821,103800,172346725,2440,2440,2440,2440,0
|
|
20230821,103700,172346725,2440,2440,2440,2440,4
|
|
20230821,103600,172336965,2450,2450,2450,2450,0
|
|
20230821,103500,172336965,2450,2450,2450,2450,0
|
|
20230821,103400,172336965,2450,2450,2450,2450,200
|
|
20230821,103300,171846965,2450,2440,2450,2440,110
|
|
20230821,103200,171578465,2440,2440,2440,2440,0
|
|
20230821,103100,171578465,2440,2440,2440,2440,0
|
|
20230821,103000,171578465,2440,2450,2455,2440,3969
|
|
20230821,102900,161884510,2445,2445,2445,2445,1
|
|
20230821,102800,161882065,2440,2445,2445,2440,324
|
|
20230821,102700,161091500,2445,2445,2445,2445,6
|
|
20230821,102600,161076830,2445,2445,2445,2445,0
|
|
20230821,102500,161076830,2445,2445,2445,2445,0
|
|
20230821,102400,161076830,2445,2445,2445,2445,100
|
|
20230821,102300,160832330,2450,2450,2450,2450,150
|
|
20230821,102200,160464830,2450,2450,2450,2450,10
|
|
20230821,102100,160440330,2440,2440,2440,2440,22
|
|
20230821,102000,160386650,2440,2435,2440,2435,5182
|
|
20230821,101900,147747575,2440,2440,2440,2440,0
|
|
20230821,101800,147747575,2440,2440,2440,2440,0
|
|
20230821,101700,147747575,2440,2440,2440,2440,300
|
|
20230821,101600,147015575,2440,2445,2445,2440,2188
|
|
20230821,101500,141669340,2450,2445,2450,2445,27
|
|
20230821,101400,141603275,2440,2440,2440,2440,100
|
|
20230821,101300,141359275,2445,2445,2445,2445,0
|
|
20230821,101200,141359275,2445,2445,2445,2445,0
|
|
20230821,101100,141359275,2445,2445,2445,2445,387
|
|
20230821,101000,140413060,2450,2450,2450,2450,143
|
|
20230821,100900,140062710,2455,2455,2455,2455,3
|
|
20230821,100800,140055345,2450,2455,2455,2450,445
|
|
20230821,100700,138965075,2450,2450,2450,2450,457
|
|
20230821,100600,137845425,2455,2455,2455,2455,553
|
|
20230821,100500,136487810,2455,2455,2455,2455,63
|
|
20230821,100400,136333145,2455,2450,2455,2445,370
|
|
20230821,100300,135426520,2450,2445,2450,2445,657
|
|
20230821,100200,133817655,2450,2450,2450,2450,25
|
|
20230821,100100,133756405,2445,2445,2445,2445,100
|
|
20230821,100000,133511905,2445,2450,2450,2445,143
|
|
20230821,095900,133162055,2445,2450,2450,2445,31
|
|
20230821,095800,133086255,2455,2455,2455,2455,0
|
|
20230821,095700,133086255,2455,2450,2455,2450,1724
|
|
20230821,095600,128860800,2445,2445,2445,2445,750
|
|
20230821,095500,127027050,2445,2435,2445,2435,474
|
|
20230821,095400,125871630,2435,2435,2435,2435,772
|
|
20230821,095300,123991810,2435,2435,2435,2435,180
|
|
20230821,095200,123553510,2440,2440,2440,2440,1
|
|
20230821,095100,123551070,2445,2445,2445,2445,2599
|
|
20230821,095000,117196515,2445,2445,2445,2445,22
|
|
20230821,094900,117142725,2445,2445,2445,2445,40
|
|
20230821,094800,117044925,2445,2445,2445,2445,0
|
|
20230821,094700,117044925,2445,2445,2445,2445,180
|
|
20230821,094600,116604825,2445,2445,2445,2445,10
|
|
20230821,094500,116580375,2440,2445,2445,2435,3525
|
|
20230821,094400,107992805,2440,2440,2440,2440,410
|
|
20230821,094300,106992405,2440,2440,2440,2440,1000
|
|
20230821,094200,104552405,2445,2445,2445,2445,0
|
|
20230821,094100,104552405,2445,2445,2445,2445,1
|
|
20230821,094000,104549960,2445,2445,2445,2445,599
|
|
20230821,093900,103085405,2445,2445,2445,2445,4
|
|
20230821,093800,103075625,2445,2440,2445,2435,3600
|
|
20230821,093700,94294120,2440,2435,2440,2435,301
|
|
20230821,093600,93561180,2435,2435,2435,2435,676
|
|
20230821,093500,91915120,2435,2435,2435,2435,501
|
|
20230821,093400,90695185,2435,2435,2435,2435,0
|
|
20230821,093300,90695185,2435,2435,2435,2435,11
|
|
20230821,093200,90668400,2430,2430,2430,2430,1010
|
|
20230821,093100,88214100,2430,2430,2435,2430,1247
|
|
20230821,093000,85183880,2430,2430,2430,2430,40
|
|
20230821,092900,85086680,2430,2430,2430,2430,0
|
|
20230821,092800,85086680,2430,2430,2430,2430,10
|
|
20230821,092700,85062380,2435,2435,2435,2435,20
|
|
20230821,092600,85013680,2430,2420,2430,2420,1787
|
|
20230821,092500,80673460,2430,2415,2430,2415,399
|
|
20230821,092400,79709860,2430,2430,2430,2430,115
|
|
20230821,092300,79430410,2430,2430,2430,2430,1905
|
|
20230821,092200,74801260,2430,2430,2430,2430,1095
|
|
20230821,092100,72140410,2415,2425,2425,2415,1314
|
|
20230821,092000,68964550,2430,2425,2430,2425,976
|
|
20230821,091900,66597735,2425,2425,2425,2425,621
|
|
20230821,091800,65091810,2415,2415,2415,2410,3535
|
|
20230821,091700,56565330,2420,2420,2420,2420,1105
|
|
20230821,091600,53891230,2420,2420,2420,2420,100
|
|
20230821,091500,53649230,2420,2425,2425,2420,151
|
|
20230821,091400,53283805,2425,2420,2425,2415,2139
|
|
20230821,091300,48113975,2425,2425,2425,2425,147
|
|
20230821,091200,47757500,2415,2420,2420,2415,1000
|
|
20230821,091100,45342000,2430,2415,2430,2415,1082
|
|
20230821,091000,42714060,2415,2430,2430,2415,54
|
|
20230821,090900,42582900,2430,2420,2430,2415,2751
|
|
20230821,090800,35914530,2420,2420,2420,2420,1200
|
|
20230821,090700,33010530,2415,2415,2415,2415,20
|
|
20230821,090600,32962230,2430,2430,2430,2430,400
|
|
20230821,090500,31990230,2430,2430,2430,2430,1050
|
|
20230821,090400,29438730,2430,2430,2430,2430,101
|
|
20230821,090300,29193300,2410,2410,2410,2410,10
|
|
20230821,090200,29169200,2405,2430,2430,2405,1588
|
|
20230821,090100,25349060,2405,2420,2430,2405,3732
|
|
20230821,090000,16300275,2400,2400,2420,2395,6285
|