604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190100,539866925,2435,2435,2435,2435,2309
|
|
20230822,190000,539866925,2435,2435,2435,2435,0
|
|
20230822,185900,539866925,2435,2435,2435,2435,0
|
|
20230822,185800,539866925,2435,2435,2435,2435,0
|
|
20230822,185700,539866925,2435,2435,2435,2435,0
|
|
20230822,185600,539866925,2435,2435,2435,2435,0
|
|
20230822,185500,539866925,2435,2435,2435,2435,0
|
|
20230822,185400,539866925,2435,2435,2435,2435,0
|
|
20230822,185300,539866925,2435,2435,2435,2435,0
|
|
20230822,185200,539866925,2435,2435,2435,2435,0
|
|
20230822,185100,539866925,2435,2435,2435,2435,0
|
|
20230822,185000,539866925,2435,2435,2435,2435,0
|
|
20230822,184900,539866925,2435,2435,2435,2435,0
|
|
20230822,184800,539866925,2435,2435,2435,2435,0
|
|
20230822,184700,539866925,2435,2435,2435,2435,0
|
|
20230822,184600,539866925,2435,2435,2435,2435,0
|
|
20230822,184500,539866925,2435,2435,2435,2435,0
|
|
20230822,184400,539866925,2435,2435,2435,2435,0
|
|
20230822,184300,539866925,2435,2435,2435,2435,0
|
|
20230822,184200,539866925,2435,2435,2435,2435,0
|
|
20230822,184100,539866925,2435,2435,2435,2435,0
|
|
20230822,184000,539866925,2435,2435,2435,2435,0
|
|
20230822,183900,539866925,2435,2435,2435,2435,0
|
|
20230822,183800,539866925,2435,2435,2435,2435,0
|
|
20230822,183700,539866925,2435,2435,2435,2435,0
|
|
20230822,183600,539866925,2435,2435,2435,2435,0
|
|
20230822,183500,539866925,2435,2435,2435,2435,0
|
|
20230822,183400,539866925,2435,2435,2435,2435,0
|
|
20230822,183300,539866925,2435,2435,2435,2435,0
|
|
20230822,183200,539866925,2435,2435,2435,2435,0
|
|
20230822,183100,539866925,2435,2435,2435,2435,2309
|
|
20230822,183000,539866925,2435,2435,2435,2435,0
|
|
20230822,182900,539866925,2435,2435,2435,2435,0
|
|
20230822,182800,539866925,2435,2435,2435,2435,0
|
|
20230822,182700,539866925,2435,2435,2435,2435,0
|
|
20230822,182600,539866925,2435,2435,2435,2435,0
|
|
20230822,182500,539866925,2435,2435,2435,2435,0
|
|
20230822,182400,539866925,2435,2435,2435,2435,0
|
|
20230822,182300,539866925,2435,2435,2435,2435,0
|
|
20230822,182200,539866925,2435,2435,2435,2435,0
|
|
20230822,182100,539866925,2435,2435,2435,2435,0
|
|
20230822,182000,539866925,2435,2435,2435,2435,0
|
|
20230822,181900,539866925,2435,2435,2435,2435,0
|
|
20230822,181800,539866925,2435,2435,2435,2435,0
|
|
20230822,181700,539866925,2435,2435,2435,2435,0
|
|
20230822,181600,539866925,2435,2435,2435,2435,0
|
|
20230822,181500,539866925,2435,2435,2435,2435,0
|
|
20230822,181400,539866925,2435,2435,2435,2435,0
|
|
20230822,181300,539866925,2435,2435,2435,2435,0
|
|
20230822,181200,539866925,2435,2435,2435,2435,0
|
|
20230822,181100,539866925,2435,2435,2435,2435,0
|
|
20230822,181000,539866925,2435,2435,2435,2435,0
|
|
20230822,180900,539866925,2435,2435,2435,2435,0
|
|
20230822,180800,539866925,2435,2435,2435,2435,0
|
|
20230822,180700,539866925,2435,2435,2435,2435,0
|
|
20230822,180600,539866925,2435,2435,2435,2435,0
|
|
20230822,180500,539866925,2435,2435,2435,2435,0
|
|
20230822,180400,539866925,2435,2435,2435,2435,0
|
|
20230822,180300,539866925,2435,2435,2435,2435,0
|
|
20230822,180200,539866925,2435,2435,2435,2435,0
|
|
20230822,180100,539866925,2435,2435,2435,2435,2309
|
|
20230822,180000,539866925,2435,2435,2435,2435,0
|
|
20230822,175900,539866925,2435,2435,2435,2435,0
|
|
20230822,175800,539866925,2435,2435,2435,2435,0
|
|
20230822,175700,539866925,2435,2435,2435,2435,0
|
|
20230822,175600,539866925,2435,2435,2435,2435,0
|
|
20230822,175500,539866925,2435,2435,2435,2435,0
|
|
20230822,175400,539866925,2435,2435,2435,2435,0
|
|
20230822,175300,539866925,2435,2435,2435,2435,0
|
|
20230822,175200,539866925,2435,2435,2435,2435,0
|
|
20230822,175100,539866925,2435,2435,2435,2435,0
|
|
20230822,175000,539866925,2435,2435,2435,2435,0
|
|
20230822,174900,539866925,2435,2435,2435,2435,0
|
|
20230822,174800,539866925,2435,2435,2435,2435,0
|
|
20230822,174700,539866925,2435,2435,2435,2435,0
|
|
20230822,174600,539866925,2435,2435,2435,2435,0
|
|
20230822,174500,539866925,2435,2435,2435,2435,0
|
|
20230822,174400,539866925,2435,2435,2435,2435,0
|
|
20230822,174300,539866925,2435,2435,2435,2435,0
|
|
20230822,174200,539866925,2435,2435,2435,2435,0
|
|
20230822,174100,539866925,2435,2435,2435,2435,0
|
|
20230822,174000,539866925,2435,2435,2435,2435,0
|
|
20230822,173900,539866925,2435,2435,2435,2435,0
|
|
20230822,173800,539866925,2435,2435,2435,2435,0
|
|
20230822,173700,539866925,2435,2435,2435,2435,0
|
|
20230822,173600,539866925,2435,2435,2435,2435,0
|
|
20230822,173500,539866925,2435,2435,2435,2435,0
|
|
20230822,173400,539866925,2435,2435,2435,2435,0
|
|
20230822,173300,539866925,2435,2435,2435,2435,0
|
|
20230822,173200,539866925,2435,2435,2435,2435,0
|
|
20230822,173100,539866925,2435,2435,2435,2435,2309
|
|
20230822,173000,539866925,2435,2435,2435,2435,0
|
|
20230822,172900,539866925,2435,2435,2435,2435,0
|
|
20230822,172800,539866925,2435,2435,2435,2435,0
|
|
20230822,172700,539866925,2435,2435,2435,2435,0
|
|
20230822,172600,539866925,2435,2435,2435,2435,0
|
|
20230822,172500,539866925,2435,2435,2435,2435,0
|
|
20230822,172400,539866925,2435,2435,2435,2435,0
|
|
20230822,172300,539866925,2435,2435,2435,2435,0
|
|
20230822,172200,539866925,2435,2435,2435,2435,0
|
|
20230822,172100,539866925,2435,2435,2435,2435,0
|
|
20230822,172000,539866925,2435,2435,2435,2435,0
|
|
20230822,171900,539866925,2435,2435,2435,2435,0
|
|
20230822,171800,539866925,2435,2435,2435,2435,0
|
|
20230822,171700,539866925,2435,2435,2435,2435,0
|
|
20230822,171600,539866925,2435,2435,2435,2435,0
|
|
20230822,171500,539866925,2435,2435,2435,2435,0
|
|
20230822,171400,539866925,2435,2435,2435,2435,0
|
|
20230822,171300,539866925,2435,2435,2435,2435,0
|
|
20230822,171200,539866925,2435,2435,2435,2435,0
|
|
20230822,171100,539866925,2435,2435,2435,2435,0
|
|
20230822,171000,539866925,2435,2435,2435,2435,0
|
|
20230822,170900,539866925,2435,2435,2435,2435,0
|
|
20230822,170800,539866925,2435,2435,2435,2435,0
|
|
20230822,170700,539866925,2435,2435,2435,2435,0
|
|
20230822,170600,539866925,2435,2435,2435,2435,0
|
|
20230822,170500,539866925,2435,2435,2435,2435,0
|
|
20230822,170400,539866925,2435,2435,2435,2435,0
|
|
20230822,170300,539866925,2435,2435,2435,2435,0
|
|
20230822,170200,539866925,2435,2435,2435,2435,0
|
|
20230822,170100,539866925,2435,2435,2435,2435,2309
|
|
20230822,170000,539866925,2435,2435,2435,2435,0
|
|
20230822,165900,539866925,2435,2435,2435,2435,0
|
|
20230822,165800,539866925,2435,2435,2435,2435,0
|
|
20230822,165700,539866925,2435,2435,2435,2435,0
|
|
20230822,165600,539866925,2435,2435,2435,2435,0
|
|
20230822,165500,539866925,2435,2435,2435,2435,0
|
|
20230822,165400,539866925,2435,2435,2435,2435,0
|
|
20230822,165300,539866925,2435,2435,2435,2435,0
|
|
20230822,165200,539866925,2435,2435,2435,2435,0
|
|
20230822,165100,539866925,2435,2435,2435,2435,0
|
|
20230822,165000,539866925,2435,2435,2435,2435,0
|
|
20230822,164900,539866925,2435,2435,2435,2435,0
|
|
20230822,164800,539866925,2435,2435,2435,2435,0
|
|
20230822,164700,539866925,2435,2435,2435,2435,0
|
|
20230822,164600,539866925,2435,2435,2435,2435,0
|
|
20230822,164500,539866925,2435,2435,2435,2435,0
|
|
20230822,164400,539866925,2435,2435,2435,2435,0
|
|
20230822,164300,539866925,2435,2435,2435,2435,0
|
|
20230822,164200,539866925,2435,2435,2435,2435,0
|
|
20230822,164100,539866925,2435,2435,2435,2435,0
|
|
20230822,164000,539866925,2435,2435,2435,2435,0
|
|
20230822,163900,539866925,2435,2435,2435,2435,0
|
|
20230822,163800,539866925,2435,2435,2435,2435,0
|
|
20230822,163700,539866925,2435,2435,2435,2435,0
|
|
20230822,163600,539866925,2435,2435,2435,2435,0
|
|
20230822,163500,539866925,2435,2435,2435,2435,0
|
|
20230822,163400,539866925,2435,2435,2435,2435,0
|
|
20230822,163300,539866925,2435,2435,2435,2435,0
|
|
20230822,163200,539866925,2435,2435,2435,2435,0
|
|
20230822,163100,539866925,2435,2435,2435,2435,2309
|
|
20230822,163000,539866925,2435,2435,2435,2435,0
|
|
20230822,162900,539866925,2435,2435,2435,2435,0
|
|
20230822,162800,539866925,2435,2435,2435,2435,0
|
|
20230822,162700,539866925,2435,2435,2435,2435,0
|
|
20230822,162600,539866925,2435,2435,2435,2435,0
|
|
20230822,162500,539866925,2435,2435,2435,2435,0
|
|
20230822,162400,539866925,2435,2435,2435,2435,0
|
|
20230822,162300,539866925,2435,2435,2435,2435,0
|
|
20230822,162200,539866925,2435,2435,2435,2435,0
|
|
20230822,162100,539866925,2435,2435,2435,2435,0
|
|
20230822,162000,539866925,2435,2435,2435,2435,0
|
|
20230822,161900,539866925,2435,2435,2435,2435,0
|
|
20230822,161800,539866925,2435,2435,2435,2435,0
|
|
20230822,161700,539866925,2435,2435,2435,2435,0
|
|
20230822,161600,539866925,2435,2435,2435,2435,0
|
|
20230822,161500,539866925,2435,2435,2435,2435,0
|
|
20230822,161400,539866925,2435,2435,2435,2435,0
|
|
20230822,161300,539866925,2435,2435,2435,2435,0
|
|
20230822,161200,539866925,2435,2435,2435,2435,0
|
|
20230822,161100,539866925,2435,2435,2435,2435,0
|
|
20230822,161000,539866925,2435,2435,2435,2435,0
|
|
20230822,160900,539866925,2435,2435,2435,2435,0
|
|
20230822,160800,539866925,2435,2435,2435,2435,0
|
|
20230822,160700,539866925,2435,2435,2435,2435,0
|
|
20230822,160600,539866925,2435,2435,2435,2435,0
|
|
20230822,160500,539866925,2435,2435,2435,2435,0
|
|
20230822,160400,539866925,2435,2435,2435,2435,0
|
|
20230822,160300,539866925,2435,2435,2435,2435,0
|
|
20230822,160200,539866925,2435,2435,2435,2435,0
|
|
20230822,160100,539866925,2435,2435,2435,2435,2309
|
|
20230822,160000,539866925,2435,2435,2435,2435,0
|
|
20230822,155900,539866925,2435,2435,2435,2435,0
|
|
20230822,155800,539866925,2435,2435,2435,2435,0
|
|
20230822,155700,539866925,2435,2435,2435,2435,0
|
|
20230822,155600,539866925,2435,2435,2435,2435,0
|
|
20230822,155500,539866925,2435,2435,2435,2435,0
|
|
20230822,155400,539866925,2435,2435,2435,2435,0
|
|
20230822,155300,539866925,2435,2435,2435,2435,0
|
|
20230822,155200,539866925,2435,2435,2435,2435,0
|
|
20230822,155100,539866925,2435,2435,2435,2435,0
|
|
20230822,155000,539866925,2435,2435,2435,2435,0
|
|
20230822,154900,539866925,2435,2435,2435,2435,0
|
|
20230822,154800,539866925,2435,2435,2435,2435,0
|
|
20230822,154700,539866925,2435,2435,2435,2435,0
|
|
20230822,154600,539866925,2435,2435,2435,2435,0
|
|
20230822,154500,539866925,2435,2435,2435,2435,0
|
|
20230822,154400,539866925,2435,2435,2435,2435,0
|
|
20230822,154300,539866925,2435,2435,2435,2435,0
|
|
20230822,154200,539866925,2435,2435,2435,2435,0
|
|
20230822,154100,539866925,2435,2435,2435,2435,0
|
|
20230822,154000,539866925,2435,2435,2435,2435,0
|
|
20230822,153900,539866925,2435,2435,2435,2435,0
|
|
20230822,153800,539866925,2435,2435,2435,2435,0
|
|
20230822,153700,539866925,2435,2435,2435,2435,0
|
|
20230822,153600,539866925,2435,2435,2435,2435,0
|
|
20230822,153500,539866925,2435,2435,2435,2435,0
|
|
20230822,153400,539866925,2435,2435,2435,2435,0
|
|
20230822,153300,539866925,2435,2435,2435,2435,0
|
|
20230822,153200,539866925,2435,2435,2435,2435,0
|
|
20230822,153100,539866925,2435,2435,2435,2435,2309
|
|
20230822,153000,539866925,2435,2435,2435,2435,2309
|
|
20230822,152900,534244510,2425,2425,2425,2425,0
|
|
20230822,152800,534244510,2425,2425,2425,2425,0
|
|
20230822,152700,534244510,2425,2425,2425,2425,0
|
|
20230822,152600,534244510,2425,2425,2425,2425,0
|
|
20230822,152500,534244510,2425,2425,2425,2425,0
|
|
20230822,152400,534244510,2425,2425,2425,2425,0
|
|
20230822,152300,534244510,2425,2425,2425,2425,0
|
|
20230822,152200,534244510,2425,2425,2425,2425,0
|
|
20230822,152100,534244510,2425,2425,2425,2425,0
|
|
20230822,152000,534244510,2425,2425,2425,2425,0
|
|
20230822,151900,534244510,2425,2430,2450,2425,3438
|
|
20230822,151800,525860060,2425,2425,2430,2425,380
|
|
20230822,151700,524938550,2425,2425,2425,2425,0
|
|
20230822,151600,524938550,2425,2425,2430,2425,1568
|
|
20230822,151500,521129560,2430,2430,2430,2430,103
|
|
20230822,151400,520879270,2430,2425,2430,2425,201
|
|
20230822,151300,520391245,2430,2430,2430,2430,1
|
|
20230822,151200,520388815,2425,2430,2430,2425,3836
|
|
20230822,151100,511086015,2430,2430,2430,2430,643
|
|
20230822,151000,509523525,2435,2435,2435,2435,0
|
|
20230822,150900,509523525,2435,2435,2435,2435,4
|
|
20230822,150800,509513785,2425,2425,2425,2425,3
|
|
20230822,150700,509506510,2435,2435,2435,2435,0
|
|
20230822,150600,509506510,2435,2430,2435,2430,14
|
|
20230822,150500,509472485,2430,2430,2430,2430,5
|
|
20230822,150400,509460335,2425,2425,2425,2425,0
|
|
20230822,150300,509460335,2425,2425,2425,2425,100
|
|
20230822,150200,509217835,2430,2430,2430,2430,0
|
|
20230822,150100,509217835,2430,2430,2430,2430,1
|
|
20230822,150000,509215405,2430,2430,2430,2430,1
|
|
20230822,145900,509212975,2435,2430,2435,2430,3
|
|
20230822,145800,509205680,2440,2440,2440,2440,200
|
|
20230822,145700,508717680,2430,2425,2430,2425,182
|
|
20230822,145600,508276300,2430,2430,2430,2430,0
|
|
20230822,145500,508276300,2430,2430,2430,2430,62
|
|
20230822,145400,508125640,2440,2440,2440,2435,37
|
|
20230822,145300,508035365,2440,2440,2440,2440,0
|
|
20230822,145200,508035365,2440,2440,2440,2440,0
|
|
20230822,145100,508035365,2440,2440,2440,2440,0
|
|
20230822,145000,508035365,2440,2440,2440,2440,0
|
|
20230822,144900,508035365,2440,2440,2440,2440,2
|
|
20230822,144800,508030485,2430,2430,2430,2430,0
|
|
20230822,144700,508030485,2430,2430,2430,2430,809
|
|
20230822,144600,506064615,2425,2425,2425,2425,0
|
|
20230822,144500,506064615,2425,2425,2425,2425,39
|
|
20230822,144400,505970040,2440,2440,2440,2440,1
|
|
20230822,144300,505967600,2430,2440,2440,2430,1289
|
|
20230822,144200,502835240,2440,2440,2440,2430,7
|
|
20230822,144100,502818170,2435,2435,2435,2435,0
|
|
20230822,144000,502818170,2435,2435,2435,2435,1
|
|
20230822,143900,502815735,2435,2435,2435,2435,20
|
|
20230822,143800,502767035,2435,2435,2435,2435,3
|
|
20230822,143700,502759730,2440,2440,2440,2440,0
|
|
20230822,143600,502759730,2440,2440,2440,2440,0
|
|
20230822,143500,502759730,2440,2440,2440,2440,0
|
|
20230822,143400,502759730,2440,2435,2440,2430,783
|
|
20230822,143300,500853460,2435,2435,2435,2435,38
|
|
20230822,143200,500760930,2435,2435,2435,2435,1337
|
|
20230822,143100,497505335,2445,2445,2445,2445,1
|
|
20230822,143000,497502890,2435,2435,2435,2435,0
|
|
20230822,142900,497502890,2435,2440,2440,2435,413
|
|
20230822,142800,496495185,2440,2440,2440,2440,0
|
|
20230822,142700,496495185,2440,2440,2440,2440,10
|
|
20230822,142600,496470785,2435,2435,2435,2435,200
|
|
20230822,142500,495983785,2440,2440,2440,2440,0
|
|
20230822,142400,495983785,2440,2440,2440,2440,0
|
|
20230822,142300,495983785,2440,2445,2445,2440,900
|
|
20230822,142200,493787775,2440,2440,2440,2440,78
|
|
20230822,142100,493597455,2440,2440,2440,2440,187
|
|
20230822,142000,493141175,2430,2430,2430,2430,21
|
|
20230822,141900,493090145,2430,2430,2430,2430,0
|
|
20230822,141800,493090145,2430,2430,2430,2430,30
|
|
20230822,141700,493017245,2430,2430,2430,2430,0
|
|
20230822,141600,493017245,2430,2430,2430,2430,0
|
|
20230822,141500,493017245,2430,2430,2430,2430,0
|
|
20230822,141400,493017245,2430,2430,2430,2430,200
|
|
20230822,141300,492531245,2435,2435,2435,2435,0
|
|
20230822,141200,492531245,2435,2440,2440,2420,1990
|
|
20230822,141100,487695625,2420,2440,2440,2420,5157
|
|
20230822,141000,475183620,2445,2445,2445,2445,0
|
|
20230822,140900,475183620,2445,2445,2445,2445,0
|
|
20230822,140800,475183620,2445,2445,2445,2445,0
|
|
20230822,140700,475183620,2445,2445,2445,2445,0
|
|
20230822,140600,475183620,2445,2440,2445,2430,3868
|
|
20230822,140500,465774640,2440,2440,2440,2440,25
|
|
20230822,140400,465713640,2440,2440,2440,2440,0
|
|
20230822,140300,465713640,2440,2440,2440,2440,117
|
|
20230822,140200,465428160,2440,2440,2440,2440,0
|
|
20230822,140100,465428160,2440,2440,2440,2440,100
|
|
20230822,140000,465184160,2435,2440,2440,2435,210
|
|
20230822,135900,464672760,2440,2440,2440,2440,508
|
|
20230822,135800,463433240,2440,2440,2440,2440,0
|
|
20230822,135700,463433240,2440,2440,2440,2440,193
|
|
20230822,135600,462962320,2445,2440,2445,2440,218
|
|
20230822,135500,462430395,2440,2440,2440,2440,207
|
|
20230822,135400,461925315,2440,2445,2445,2440,249
|
|
20230822,135300,461317555,2445,2445,2445,2445,0
|
|
20230822,135200,461317555,2445,2445,2445,2440,22
|
|
20230822,135100,461263865,2440,2440,2440,2440,0
|
|
20230822,135000,461263865,2440,2440,2440,2440,565
|
|
20230822,134900,459885265,2440,2440,2440,2440,0
|
|
20230822,134800,459885265,2440,2440,2440,2440,0
|
|
20230822,134700,459885265,2440,2440,2440,2440,12
|
|
20230822,134600,459855985,2440,2440,2440,2440,4
|
|
20230822,134500,459846225,2440,2440,2440,2440,0
|
|
20230822,134400,459846225,2440,2440,2440,2440,0
|
|
20230822,134300,459846225,2440,2440,2440,2440,0
|
|
20230822,134200,459846225,2440,2440,2440,2440,732
|
|
20230822,134100,458060145,2440,2440,2440,2440,306
|
|
20230822,134000,457313505,2440,2440,2440,2440,0
|
|
20230822,133900,457313505,2440,2445,2445,2440,412
|
|
20230822,133800,456308220,2445,2445,2445,2445,158
|
|
20230822,133700,455921910,2445,2445,2445,2445,0
|
|
20230822,133600,455921910,2445,2445,2445,2445,81
|
|
20230822,133500,455723865,2435,2435,2435,2435,2
|
|
20230822,133400,455718995,2450,2450,2450,2450,0
|
|
20230822,133300,455718995,2450,2450,2450,2445,4024
|
|
20230822,133200,445861480,2450,2440,2455,2440,5216
|
|
20230822,133100,433089860,2440,2440,2440,2440,1006
|
|
20230822,133000,430635220,2440,2440,2440,2440,1
|
|
20230822,132900,430632780,2440,2435,2440,2435,5
|
|
20230822,132800,430620600,2435,2430,2435,2430,5199
|
|
20230822,132700,417961115,2430,2425,2430,2425,510
|
|
20230822,132600,416724355,2435,2435,2435,2435,0
|
|
20230822,132500,416724355,2435,2435,2435,2435,0
|
|
20230822,132400,416724355,2435,2435,2435,2435,0
|
|
20230822,132300,416724355,2435,2435,2435,2435,0
|
|
20230822,132200,416724355,2435,2430,2435,2430,16
|
|
20230822,132100,416685470,2425,2425,2425,2425,3
|
|
20230822,132000,416678195,2430,2430,2430,2430,0
|
|
20230822,131900,416678195,2430,2430,2430,2430,285
|
|
20230822,131800,415985645,2425,2425,2425,2425,0
|
|
20230822,131700,415985645,2425,2425,2425,2425,2883
|
|
20230822,131600,408994370,2430,2430,2430,2430,117
|
|
20230822,131500,408710060,2430,2430,2430,2430,923
|
|
20230822,131400,406467170,2430,2430,2430,2430,12
|
|
20230822,131300,406438010,2430,2430,2430,2430,0
|
|
20230822,131200,406438010,2430,2430,2430,2430,0
|
|
20230822,131100,406438010,2430,2430,2430,2430,0
|
|
20230822,131000,406438010,2430,2430,2430,2430,176
|
|
20230822,130900,406010330,2425,2425,2425,2425,1
|
|
20230822,130800,406007905,2425,2425,2425,2425,500
|
|
20230822,130700,404795405,2430,2430,2430,2430,15
|
|
20230822,130600,404758955,2430,2430,2430,2430,0
|
|
20230822,130500,404758955,2430,2430,2430,2430,70
|
|
20230822,130400,404588855,2435,2435,2435,2435,0
|
|
20230822,130300,404588855,2435,2435,2435,2435,1
|
|
20230822,130200,404586420,2435,2435,2435,2435,0
|
|
20230822,130100,404586420,2435,2435,2435,2435,0
|
|
20230822,130000,404586420,2435,2435,2435,2435,0
|
|
20230822,125900,404586420,2435,2435,2435,2435,0
|
|
20230822,125800,404586420,2435,2430,2435,2430,145
|
|
20230822,125700,404234060,2430,2430,2430,2430,0
|
|
20230822,125600,404234060,2430,2430,2430,2430,47
|
|
20230822,125500,404119850,2430,2430,2430,2430,2
|
|
20230822,125400,404114990,2420,2425,2425,2420,1000
|
|
20230822,125300,401693690,2425,2430,2430,2425,178
|
|
20230822,125200,401262030,2430,2435,2435,2430,6
|
|
20230822,125100,401247425,2435,2435,2435,2435,25
|
|
20230822,125000,401186550,2435,2435,2435,2435,0
|
|
20230822,124900,401186550,2435,2435,2435,2435,0
|
|
20230822,124800,401186550,2435,2435,2435,2435,0
|
|
20230822,124700,401186550,2435,2435,2435,2435,176
|
|
20230822,124600,400757990,2435,2435,2435,2435,0
|
|
20230822,124500,400757990,2435,2435,2435,2435,0
|
|
20230822,124400,400757990,2435,2435,2435,2435,4
|
|
20230822,124300,400748250,2435,2435,2435,2435,860
|
|
20230822,124200,398654150,2430,2430,2430,2430,1584
|
|
20230822,124100,394805030,2430,2425,2430,2420,2520
|
|
20230822,124000,388702250,2430,2430,2430,2430,1
|
|
20230822,123900,388699820,2425,2425,2425,2425,0
|
|
20230822,123800,388699820,2425,2425,2425,2425,1380
|
|
20230822,123700,385353320,2430,2425,2430,2425,501
|
|
20230822,123600,384138390,2430,2425,2430,2425,232
|
|
20230822,123500,383575780,2430,2430,2430,2430,0
|
|
20230822,123400,383575780,2430,2430,2430,2430,0
|
|
20230822,123300,383575780,2430,2430,2430,2430,0
|
|
20230822,123200,383575780,2430,2430,2430,2430,70
|
|
20230822,123100,383405680,2435,2435,2435,2435,0
|
|
20230822,123000,383405680,2435,2435,2435,2435,0
|
|
20230822,122900,383405680,2435,2435,2435,2435,0
|
|
20230822,122800,383405680,2435,2435,2435,2435,0
|
|
20230822,122700,383405680,2435,2435,2435,2435,1
|
|
20230822,122600,383403245,2435,2425,2435,2425,1567
|
|
20230822,122500,379602040,2430,2430,2430,2430,301
|
|
20230822,122400,378870610,2430,2430,2430,2430,0
|
|
20230822,122300,378870610,2430,2430,2430,2430,42
|
|
20230822,122200,378768550,2430,2435,2435,2430,2042
|
|
20230822,122100,373803575,2435,2435,2435,2435,11
|
|
20230822,122000,373776790,2445,2445,2445,2445,0
|
|
20230822,121900,373776790,2445,2445,2445,2445,0
|
|
20230822,121800,373776790,2445,2445,2445,2445,0
|
|
20230822,121700,373776790,2445,2440,2445,2435,101
|
|
20230822,121600,373530795,2445,2445,2445,2445,0
|
|
20230822,121500,373530795,2445,2445,2445,2445,8
|
|
20230822,121400,373511235,2435,2435,2435,2435,0
|
|
20230822,121300,373511235,2435,2435,2435,2435,258
|
|
20230822,121200,372883005,2435,2435,2435,2435,1170
|
|
20230822,121100,370034055,2440,2445,2445,2440,31
|
|
20230822,121000,369958365,2445,2445,2445,2445,2
|
|
20230822,120900,369953475,2450,2450,2450,2450,0
|
|
20230822,120800,369953475,2450,2450,2450,2450,0
|
|
20230822,120700,369953475,2450,2435,2450,2435,1418
|
|
20230822,120600,366495020,2440,2440,2440,2440,0
|
|
20230822,120500,366495020,2440,2440,2440,2440,9
|
|
20230822,120400,366473060,2440,2440,2440,2440,599
|
|
20230822,120300,365011500,2440,2440,2440,2440,200
|
|
20230822,120200,364523500,2440,2440,2440,2440,1
|
|
20230822,120100,364521060,2445,2445,2445,2445,3
|
|
20230822,120000,364513725,2445,2440,2445,2440,1764
|
|
20230822,115900,360200835,2440,2440,2440,2440,37
|
|
20230822,115800,360110555,2440,2440,2440,2435,710
|
|
20230822,115700,358380655,2440,2450,2450,2440,101
|
|
20230822,115600,358133215,2450,2450,2450,2445,101
|
|
20230822,115500,357885855,2435,2440,2440,2435,102
|
|
20230822,115400,357637480,2435,2435,2435,2435,300
|
|
20230822,115300,356906980,2435,2440,2440,2435,1902
|
|
20230822,115200,352273770,2440,2450,2450,2440,1400
|
|
20230822,115100,348855210,2450,2460,2460,2450,392
|
|
20230822,115000,347892700,2460,2455,2465,2455,4495
|
|
20230822,114900,336844165,2450,2440,2450,2440,1315
|
|
20230822,114800,333622425,2450,2450,2450,2450,1
|
|
20230822,114700,333619975,2445,2445,2445,2445,260
|
|
20230822,114600,332984275,2440,2440,2440,2440,0
|
|
20230822,114500,332984275,2440,2450,2450,2440,1170
|
|
20230822,114400,330118775,2450,2450,2450,2450,1
|
|
20230822,114300,330116325,2445,2445,2445,2445,8
|
|
20230822,114200,330096765,2445,2445,2445,2445,600
|
|
20230822,114100,328629765,2445,2445,2445,2445,1
|
|
20230822,114000,328627320,2450,2450,2450,2450,3
|
|
20230822,113900,328619970,2450,2450,2450,2450,300
|
|
20230822,113800,327884970,2450,2455,2455,2450,501
|
|
20230822,113700,326657515,2450,2445,2450,2445,1075
|
|
20230822,113600,324026765,2450,2450,2450,2450,25
|
|
20230822,113500,323965515,2450,2450,2450,2450,1821
|
|
20230822,113400,319504065,2450,2450,2450,2450,179
|
|
20230822,113300,319065515,2450,2450,2450,2450,1039
|
|
20230822,113200,316519965,2450,2450,2450,2450,1
|
|
20230822,113100,316517515,2445,2445,2445,2445,0
|
|
20230822,113000,316517515,2445,2445,2445,2445,69
|
|
20230822,112900,316348810,2445,2450,2450,2445,605
|
|
20230822,112800,314869450,2450,2450,2450,2450,0
|
|
20230822,112700,314869450,2450,2445,2450,2445,620
|
|
20230822,112600,313353450,2450,2445,2450,2445,22
|
|
20230822,112500,313299655,2450,2450,2450,2450,120
|
|
20230822,112400,313005655,2445,2445,2445,2445,0
|
|
20230822,112300,313005655,2445,2445,2445,2445,1900
|
|
20230822,112200,308360155,2445,2445,2445,2445,228
|
|
20230822,112100,307802695,2445,2445,2445,2445,0
|
|
20230822,112000,307802695,2445,2445,2445,2445,45
|
|
20230822,111900,307692670,2435,2435,2435,2435,47
|
|
20230822,111800,307578225,2445,2445,2445,2445,200
|
|
20230822,111700,307089225,2445,2445,2445,2445,301
|
|
20230822,111600,306353280,2440,2440,2440,2440,1
|
|
20230822,111500,306350840,2440,2440,2440,2440,0
|
|
20230822,111400,306350840,2440,2440,2440,2440,0
|
|
20230822,111300,306350840,2440,2450,2450,2440,413
|
|
20230822,111200,305340890,2450,2450,2450,2450,0
|
|
20230822,111100,305340890,2450,2450,2450,2450,0
|
|
20230822,111000,305340890,2450,2445,2450,2445,655
|
|
20230822,110900,303739410,2445,2445,2445,2445,0
|
|
20230822,110800,303739410,2445,2445,2445,2445,0
|
|
20230822,110700,303739410,2445,2445,2445,2445,0
|
|
20230822,110600,303739410,2445,2435,2445,2435,1120
|
|
20230822,110500,301012200,2445,2445,2445,2445,0
|
|
20230822,110400,301012200,2445,2445,2445,2445,28
|
|
20230822,110300,300943740,2445,2445,2445,2445,143
|
|
20230822,110200,300594105,2450,2450,2450,2450,0
|
|
20230822,110100,300594105,2450,2450,2450,2450,1
|
|
20230822,110000,300591655,2450,2450,2450,2450,1
|
|
20230822,105900,300589205,2435,2435,2435,2435,0
|
|
20230822,105800,300589205,2435,2435,2435,2435,0
|
|
20230822,105700,300589205,2435,2435,2435,2435,0
|
|
20230822,105600,300589205,2435,2435,2435,2435,1300
|
|
20230822,105500,297423705,2445,2445,2445,2445,0
|
|
20230822,105400,297423705,2445,2445,2445,2445,707
|
|
20230822,105300,295695090,2445,2450,2450,2445,454
|
|
20230822,105200,294584060,2450,2445,2450,2445,910
|
|
20230822,105100,292354755,2445,2445,2445,2445,1
|
|
20230822,105000,292352310,2450,2445,2450,2445,101
|
|
20230822,104900,292105360,2440,2440,2440,2440,967
|
|
20230822,104800,289745880,2440,2430,2440,2430,301
|
|
20230822,104700,289014440,2440,2440,2440,2440,82
|
|
20230822,104600,288814360,2440,2440,2440,2440,0
|
|
20230822,104500,288814360,2440,2440,2440,2440,0
|
|
20230822,104400,288814360,2440,2440,2440,2440,25
|
|
20230822,104300,288753360,2450,2450,2450,2450,0
|
|
20230822,104200,288753360,2450,2450,2450,2450,0
|
|
20230822,104100,288753360,2450,2450,2450,2450,0
|
|
20230822,104000,288753360,2450,2450,2450,2450,2
|
|
20230822,103900,288748460,2450,2450,2450,2450,78
|
|
20230822,103800,288557360,2450,2450,2450,2450,12
|
|
20230822,103700,288527960,2455,2450,2455,2450,989
|
|
20230822,103600,286102355,2450,2450,2450,2450,1
|
|
20230822,103500,286099905,2450,2435,2450,2435,632
|
|
20230822,103400,284557970,2450,2435,2450,2435,4388
|
|
20230822,103300,273825155,2445,2445,2445,2445,0
|
|
20230822,103200,273825155,2445,2445,2445,2445,1000
|
|
20230822,103100,271380155,2445,2445,2450,2445,1003
|
|
20230822,103000,268927805,2445,2445,2445,2445,1160
|
|
20230822,102900,266091605,2445,2445,2445,2445,0
|
|
20230822,102800,266091605,2445,2445,2445,2445,2
|
|
20230822,102700,266086715,2445,2445,2445,2445,0
|
|
20230822,102600,266086715,2445,2445,2445,2445,0
|
|
20230822,102500,266086715,2445,2445,2445,2445,0
|
|
20230822,102400,266086715,2445,2445,2445,2445,2001
|
|
20230822,102300,261194270,2445,2445,2445,2445,407
|
|
20230822,102200,260199155,2445,2435,2445,2420,1537
|
|
20230822,102100,256469005,2445,2440,2445,2440,21
|
|
20230822,102000,256417755,2440,2440,2440,2440,1019
|
|
20230822,101900,253931395,2440,2430,2440,2430,502
|
|
20230822,101800,252706525,2430,2440,2440,2430,3100
|
|
20230822,101700,245172525,2440,2440,2440,2440,0
|
|
20230822,101600,245172525,2440,2440,2440,2440,370
|
|
20230822,101500,244269725,2440,2435,2440,2435,1757
|
|
20230822,101400,239991285,2435,2435,2435,2430,1924
|
|
20230822,101300,235311345,2430,2425,2430,2420,4401
|
|
20230822,101200,224645445,2425,2420,2425,2420,8897
|
|
20230822,101100,203109070,2420,2410,2420,2410,2593
|
|
20230822,101000,196835120,2420,2420,2420,2420,0
|
|
20230822,100900,196835120,2420,2420,2420,2420,0
|
|
20230822,100800,196835120,2420,2425,2425,2420,201
|
|
20230822,100700,196348695,2420,2425,2425,2420,2201
|
|
20230822,100600,191022270,2420,2420,2420,2420,8
|
|
20230822,100500,191002910,2410,2420,2420,2410,1001
|
|
20230822,100400,188590490,2425,2410,2425,2410,1925
|
|
20230822,100300,183936085,2420,2405,2420,2405,620
|
|
20230822,100200,182441985,2405,2415,2415,2400,2105
|
|
20230822,100100,177380185,2415,2415,2415,2415,1050
|
|
20230822,100000,174844435,2420,2420,2425,2420,1529
|
|
20230822,095900,171144250,2425,2415,2425,2415,2785
|
|
20230822,095800,164406780,2410,2400,2410,2400,3064
|
|
20230822,095700,157043175,2395,2395,2395,2395,20
|
|
20230822,095600,156995275,2400,2400,2400,2400,0
|
|
20230822,095500,156995275,2400,2400,2400,2400,0
|
|
20230822,095400,156995275,2400,2400,2405,2400,3603
|
|
20230822,095300,148348070,2400,2410,2410,2400,106
|
|
20230822,095200,148092655,2410,2410,2410,2410,18
|
|
20230822,095100,148049275,2410,2410,2410,2410,1
|
|
20230822,095000,148046865,2405,2405,2405,2405,0
|
|
20230822,094900,148046865,2405,2405,2405,2405,18
|
|
20230822,094800,148003575,2410,2410,2410,2410,488
|
|
20230822,094700,146827495,2410,2410,2410,2410,322
|
|
20230822,094600,146051475,2400,2395,2400,2395,1273
|
|
20230822,094500,142999690,2385,2385,2385,2385,0
|
|
20230822,094400,142999690,2385,2385,2385,2385,0
|
|
20230822,094300,142999690,2385,2385,2385,2385,0
|
|
20230822,094200,142999690,2385,2385,2385,2385,0
|
|
20230822,094100,142999690,2385,2385,2385,2385,100
|
|
20230822,094000,142761190,2395,2390,2395,2385,301
|
|
20230822,093900,142043230,2395,2395,2395,2395,1022
|
|
20230822,093800,139595540,2395,2395,2395,2395,0
|
|
20230822,093700,139595540,2395,2395,2395,2395,155
|
|
20230822,093600,139224315,2400,2400,2400,2400,1
|
|
20230822,093500,139221915,2400,2395,2400,2395,694
|
|
20230822,093400,137559780,2395,2395,2395,2395,0
|
|
20230822,093300,137559780,2395,2395,2395,2395,4
|
|
20230822,093200,137550200,2395,2395,2395,2395,0
|
|
20230822,093100,137550200,2395,2390,2400,2390,3982
|
|
20230822,093000,128015455,2385,2385,2385,2385,105
|
|
20230822,092900,127765030,2380,2380,2380,2380,0
|
|
20230822,092800,127765030,2380,2380,2380,2380,118
|
|
20230822,092700,127484190,2375,2375,2375,2375,0
|
|
20230822,092600,127484190,2375,2375,2375,2375,226
|
|
20230822,092500,126947440,2385,2380,2385,2380,12
|
|
20230822,092400,126918875,2390,2390,2390,2390,0
|
|
20230822,092300,126918875,2390,2370,2390,2370,402
|
|
20230822,092200,125966110,2375,2375,2375,2375,263
|
|
20230822,092100,125341485,2395,2390,2395,2370,3508
|
|
20230822,092000,117020880,2370,2390,2390,2370,8176
|
|
20230822,091900,97556085,2400,2390,2400,2390,820
|
|
20230822,091800,95596275,2395,2395,2395,2395,0
|
|
20230822,091700,95596275,2395,2395,2400,2390,3291
|
|
20230822,091600,87716765,2395,2405,2405,2395,991
|
|
20230822,091500,85342730,2410,2410,2410,2410,39
|
|
20230822,091400,85248740,2410,2395,2410,2395,1138
|
|
20230822,091300,82523020,2410,2410,2410,2410,145
|
|
20230822,091200,82173570,2410,2410,2410,2410,34
|
|
20230822,091100,82091630,2395,2400,2410,2395,6755
|
|
20230822,091000,65897895,2400,2400,2400,2400,1
|
|
20230822,090900,65895495,2420,2395,2420,2395,62
|
|
20230822,090800,65746980,2400,2400,2400,2395,6169
|
|
20230822,090700,50945745,2400,2410,2410,2400,4327
|
|
20230822,090600,40546625,2415,2415,2415,2415,2500
|
|
20230822,090500,34509125,2435,2405,2435,2400,4418
|
|
20230822,090400,23841050,2415,2415,2420,2410,6298
|
|
20230822,090300,8636380,2415,2430,2430,2415,701
|
|
20230822,090200,6942325,2420,2420,2430,2420,1848
|
|
20230822,090100,2469165,2430,2435,2435,2430,12
|
|
20230822,090000,2440000,2440,2440,2440,2440,1000
|