603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190000,563930255,2440,2440,2440,2440,6279
|
|
20230823,185900,563930255,2440,2440,2440,2440,0
|
|
20230823,185800,563930255,2440,2440,2440,2440,0
|
|
20230823,185700,563930255,2440,2440,2440,2440,0
|
|
20230823,185600,563930255,2440,2440,2440,2440,0
|
|
20230823,185500,563930255,2440,2440,2440,2440,0
|
|
20230823,185400,563930255,2440,2440,2440,2440,0
|
|
20230823,185300,563930255,2440,2440,2440,2440,0
|
|
20230823,185200,563930255,2440,2440,2440,2440,0
|
|
20230823,185100,563930255,2440,2440,2440,2440,0
|
|
20230823,185000,563930255,2440,2440,2440,2440,0
|
|
20230823,184900,563930255,2440,2440,2440,2440,0
|
|
20230823,184800,563930255,2440,2440,2440,2440,0
|
|
20230823,184700,563930255,2440,2440,2440,2440,0
|
|
20230823,184600,563930255,2440,2440,2440,2440,0
|
|
20230823,184500,563930255,2440,2440,2440,2440,0
|
|
20230823,184400,563930255,2440,2440,2440,2440,0
|
|
20230823,184300,563930255,2440,2440,2440,2440,0
|
|
20230823,184200,563930255,2440,2440,2440,2440,0
|
|
20230823,184100,563930255,2440,2440,2440,2440,0
|
|
20230823,184000,563930255,2440,2440,2440,2440,0
|
|
20230823,183900,563930255,2440,2440,2440,2440,0
|
|
20230823,183800,563930255,2440,2440,2440,2440,0
|
|
20230823,183700,563930255,2440,2440,2440,2440,0
|
|
20230823,183600,563930255,2440,2440,2440,2440,0
|
|
20230823,183500,563930255,2440,2440,2440,2440,0
|
|
20230823,183400,563930255,2440,2440,2440,2440,0
|
|
20230823,183300,563930255,2440,2440,2440,2440,0
|
|
20230823,183200,563930255,2440,2440,2440,2440,0
|
|
20230823,183100,563930255,2440,2440,2440,2440,0
|
|
20230823,183000,563930255,2440,2440,2440,2440,6279
|
|
20230823,182900,563930255,2440,2440,2440,2440,0
|
|
20230823,182800,563930255,2440,2440,2440,2440,0
|
|
20230823,182700,563930255,2440,2440,2440,2440,0
|
|
20230823,182600,563930255,2440,2440,2440,2440,0
|
|
20230823,182500,563930255,2440,2440,2440,2440,0
|
|
20230823,182400,563930255,2440,2440,2440,2440,0
|
|
20230823,182300,563930255,2440,2440,2440,2440,0
|
|
20230823,182200,563930255,2440,2440,2440,2440,0
|
|
20230823,182100,563930255,2440,2440,2440,2440,0
|
|
20230823,182000,563930255,2440,2440,2440,2440,0
|
|
20230823,181900,563930255,2440,2440,2440,2440,0
|
|
20230823,181800,563930255,2440,2440,2440,2440,0
|
|
20230823,181700,563930255,2440,2440,2440,2440,0
|
|
20230823,181600,563930255,2440,2440,2440,2440,0
|
|
20230823,181500,563930255,2440,2440,2440,2440,0
|
|
20230823,181400,563930255,2440,2440,2440,2440,0
|
|
20230823,181300,563930255,2440,2440,2440,2440,0
|
|
20230823,181200,563930255,2440,2440,2440,2440,0
|
|
20230823,181100,563930255,2440,2440,2440,2440,0
|
|
20230823,181000,563930255,2440,2440,2440,2440,0
|
|
20230823,180900,563930255,2440,2440,2440,2440,0
|
|
20230823,180800,563930255,2440,2440,2440,2440,0
|
|
20230823,180700,563930255,2440,2440,2440,2440,0
|
|
20230823,180600,563930255,2440,2440,2440,2440,0
|
|
20230823,180500,563930255,2440,2440,2440,2440,0
|
|
20230823,180400,563930255,2440,2440,2440,2440,0
|
|
20230823,180300,563930255,2440,2440,2440,2440,0
|
|
20230823,180200,563930255,2440,2440,2440,2440,0
|
|
20230823,180100,563930255,2440,2440,2440,2440,0
|
|
20230823,180000,563930255,2440,2440,2440,2440,6279
|
|
20230823,175900,563930255,2440,2440,2440,2440,0
|
|
20230823,175800,563930255,2440,2440,2440,2440,0
|
|
20230823,175700,563930255,2440,2440,2440,2440,0
|
|
20230823,175600,563930255,2440,2440,2440,2440,0
|
|
20230823,175500,563930255,2440,2440,2440,2440,0
|
|
20230823,175400,563930255,2440,2440,2440,2440,0
|
|
20230823,175300,563930255,2440,2440,2440,2440,0
|
|
20230823,175200,563930255,2440,2440,2440,2440,0
|
|
20230823,175100,563930255,2440,2440,2440,2440,0
|
|
20230823,175000,563930255,2440,2440,2440,2440,0
|
|
20230823,174900,563930255,2440,2440,2440,2440,0
|
|
20230823,174800,563930255,2440,2440,2440,2440,0
|
|
20230823,174700,563930255,2440,2440,2440,2440,0
|
|
20230823,174600,563930255,2440,2440,2440,2440,0
|
|
20230823,174500,563930255,2440,2440,2440,2440,0
|
|
20230823,174400,563930255,2440,2440,2440,2440,0
|
|
20230823,174300,563930255,2440,2440,2440,2440,0
|
|
20230823,174200,563930255,2440,2440,2440,2440,0
|
|
20230823,174100,563930255,2440,2440,2440,2440,0
|
|
20230823,174000,563930255,2440,2440,2440,2440,0
|
|
20230823,173900,563930255,2440,2440,2440,2440,0
|
|
20230823,173800,563930255,2440,2440,2440,2440,0
|
|
20230823,173700,563930255,2440,2440,2440,2440,0
|
|
20230823,173600,563930255,2440,2440,2440,2440,0
|
|
20230823,173500,563930255,2440,2440,2440,2440,0
|
|
20230823,173400,563930255,2440,2440,2440,2440,0
|
|
20230823,173300,563930255,2440,2440,2440,2440,0
|
|
20230823,173200,563930255,2440,2440,2440,2440,0
|
|
20230823,173100,563930255,2440,2440,2440,2440,0
|
|
20230823,173000,563930255,2440,2440,2440,2440,6279
|
|
20230823,172900,563930255,2440,2440,2440,2440,0
|
|
20230823,172800,563930255,2440,2440,2440,2440,0
|
|
20230823,172700,563930255,2440,2440,2440,2440,0
|
|
20230823,172600,563930255,2440,2440,2440,2440,0
|
|
20230823,172500,563930255,2440,2440,2440,2440,0
|
|
20230823,172400,563930255,2440,2440,2440,2440,0
|
|
20230823,172300,563930255,2440,2440,2440,2440,0
|
|
20230823,172200,563930255,2440,2440,2440,2440,0
|
|
20230823,172100,563930255,2440,2440,2440,2440,0
|
|
20230823,172000,563930255,2440,2440,2440,2440,0
|
|
20230823,171900,563930255,2440,2440,2440,2440,0
|
|
20230823,171800,563930255,2440,2440,2440,2440,0
|
|
20230823,171700,563930255,2440,2440,2440,2440,0
|
|
20230823,171600,563930255,2440,2440,2440,2440,0
|
|
20230823,171500,563930255,2440,2440,2440,2440,0
|
|
20230823,171400,563930255,2440,2440,2440,2440,0
|
|
20230823,171300,563930255,2440,2440,2440,2440,0
|
|
20230823,171200,563930255,2440,2440,2440,2440,0
|
|
20230823,171100,563930255,2440,2440,2440,2440,0
|
|
20230823,171000,563930255,2440,2440,2440,2440,0
|
|
20230823,170900,563930255,2440,2440,2440,2440,0
|
|
20230823,170800,563930255,2440,2440,2440,2440,0
|
|
20230823,170700,563930255,2440,2440,2440,2440,0
|
|
20230823,170600,563930255,2440,2440,2440,2440,0
|
|
20230823,170500,563930255,2440,2440,2440,2440,0
|
|
20230823,170400,563930255,2440,2440,2440,2440,0
|
|
20230823,170300,563930255,2440,2440,2440,2440,0
|
|
20230823,170200,563930255,2440,2440,2440,2440,0
|
|
20230823,170100,563930255,2440,2440,2440,2440,0
|
|
20230823,170000,563930255,2440,2440,2440,2440,6279
|
|
20230823,165900,563930255,2440,2440,2440,2440,0
|
|
20230823,165800,563930255,2440,2440,2440,2440,0
|
|
20230823,165700,563930255,2440,2440,2440,2440,0
|
|
20230823,165600,563930255,2440,2440,2440,2440,0
|
|
20230823,165500,563930255,2440,2440,2440,2440,0
|
|
20230823,165400,563930255,2440,2440,2440,2440,0
|
|
20230823,165300,563930255,2440,2440,2440,2440,0
|
|
20230823,165200,563930255,2440,2440,2440,2440,0
|
|
20230823,165100,563930255,2440,2440,2440,2440,0
|
|
20230823,165000,563930255,2440,2440,2440,2440,0
|
|
20230823,164900,563930255,2440,2440,2440,2440,0
|
|
20230823,164800,563930255,2440,2440,2440,2440,0
|
|
20230823,164700,563930255,2440,2440,2440,2440,0
|
|
20230823,164600,563930255,2440,2440,2440,2440,0
|
|
20230823,164500,563930255,2440,2440,2440,2440,0
|
|
20230823,164400,563930255,2440,2440,2440,2440,0
|
|
20230823,164300,563930255,2440,2440,2440,2440,0
|
|
20230823,164200,563930255,2440,2440,2440,2440,0
|
|
20230823,164100,563930255,2440,2440,2440,2440,0
|
|
20230823,164000,563930255,2440,2440,2440,2440,0
|
|
20230823,163900,563930255,2440,2440,2440,2440,0
|
|
20230823,163800,563930255,2440,2440,2440,2440,0
|
|
20230823,163700,563930255,2440,2440,2440,2440,0
|
|
20230823,163600,563930255,2440,2440,2440,2440,0
|
|
20230823,163500,563930255,2440,2440,2440,2440,0
|
|
20230823,163400,563930255,2440,2440,2440,2440,0
|
|
20230823,163300,563930255,2440,2440,2440,2440,0
|
|
20230823,163200,563930255,2440,2440,2440,2440,0
|
|
20230823,163100,563930255,2440,2440,2440,2440,0
|
|
20230823,163000,563930255,2440,2440,2440,2440,6279
|
|
20230823,162900,563930255,2440,2440,2440,2440,0
|
|
20230823,162800,563930255,2440,2440,2440,2440,0
|
|
20230823,162700,563930255,2440,2440,2440,2440,0
|
|
20230823,162600,563930255,2440,2440,2440,2440,0
|
|
20230823,162500,563930255,2440,2440,2440,2440,0
|
|
20230823,162400,563930255,2440,2440,2440,2440,0
|
|
20230823,162300,563930255,2440,2440,2440,2440,0
|
|
20230823,162200,563930255,2440,2440,2440,2440,0
|
|
20230823,162100,563930255,2440,2440,2440,2440,0
|
|
20230823,162000,563930255,2440,2440,2440,2440,0
|
|
20230823,161900,563930255,2440,2440,2440,2440,0
|
|
20230823,161800,563930255,2440,2440,2440,2440,0
|
|
20230823,161700,563930255,2440,2440,2440,2440,0
|
|
20230823,161600,563930255,2440,2440,2440,2440,0
|
|
20230823,161500,563930255,2440,2440,2440,2440,0
|
|
20230823,161400,563930255,2440,2440,2440,2440,0
|
|
20230823,161300,563930255,2440,2440,2440,2440,0
|
|
20230823,161200,563930255,2440,2440,2440,2440,0
|
|
20230823,161100,563930255,2440,2440,2440,2440,0
|
|
20230823,161000,563930255,2440,2440,2440,2440,0
|
|
20230823,160900,563930255,2440,2440,2440,2440,0
|
|
20230823,160800,563930255,2440,2440,2440,2440,0
|
|
20230823,160700,563930255,2440,2440,2440,2440,0
|
|
20230823,160600,563930255,2440,2440,2440,2440,0
|
|
20230823,160500,563930255,2440,2440,2440,2440,0
|
|
20230823,160400,563930255,2440,2440,2440,2440,0
|
|
20230823,160300,563930255,2440,2440,2440,2440,0
|
|
20230823,160200,563930255,2440,2440,2440,2440,0
|
|
20230823,160100,563930255,2440,2440,2440,2440,0
|
|
20230823,160000,563930255,2440,2440,2440,2440,6279
|
|
20230823,155900,563930255,2440,2440,2440,2440,0
|
|
20230823,155800,563930255,2440,2440,2440,2440,0
|
|
20230823,155700,563930255,2440,2440,2440,2440,0
|
|
20230823,155600,563930255,2440,2440,2440,2440,0
|
|
20230823,155500,563930255,2440,2440,2440,2440,0
|
|
20230823,155400,563930255,2440,2440,2440,2440,0
|
|
20230823,155300,563930255,2440,2440,2440,2440,0
|
|
20230823,155200,563930255,2440,2440,2440,2440,0
|
|
20230823,155100,563930255,2440,2440,2440,2440,0
|
|
20230823,155000,563930255,2440,2440,2440,2440,0
|
|
20230823,154900,563930255,2440,2440,2440,2440,0
|
|
20230823,154800,563930255,2440,2440,2440,2440,0
|
|
20230823,154700,563930255,2440,2440,2440,2440,0
|
|
20230823,154600,563930255,2440,2440,2440,2440,0
|
|
20230823,154500,563930255,2440,2440,2440,2440,0
|
|
20230823,154400,563930255,2440,2440,2440,2440,0
|
|
20230823,154300,563930255,2440,2440,2440,2440,0
|
|
20230823,154200,563930255,2440,2440,2440,2440,0
|
|
20230823,154100,563930255,2440,2440,2440,2440,0
|
|
20230823,154000,563930255,2440,2440,2440,2440,0
|
|
20230823,153900,563930255,2440,2440,2440,2440,0
|
|
20230823,153800,563930255,2440,2440,2440,2440,0
|
|
20230823,153700,563930255,2440,2440,2440,2440,0
|
|
20230823,153600,563930255,2440,2440,2440,2440,0
|
|
20230823,153500,563930255,2440,2440,2440,2440,0
|
|
20230823,153400,563930255,2440,2440,2440,2440,0
|
|
20230823,153300,563930255,2440,2440,2440,2440,0
|
|
20230823,153200,563930255,2440,2440,2440,2440,0
|
|
20230823,153100,563930255,2440,2440,2440,2440,0
|
|
20230823,153000,563930255,2440,2440,2440,2440,12558
|
|
20230823,152900,548609495,2440,2440,2440,2440,0
|
|
20230823,152800,548609495,2440,2440,2440,2440,0
|
|
20230823,152700,548609495,2440,2440,2440,2440,0
|
|
20230823,152600,548609495,2440,2440,2440,2440,0
|
|
20230823,152500,548609495,2440,2440,2440,2440,0
|
|
20230823,152400,548609495,2440,2440,2440,2440,0
|
|
20230823,152300,548609495,2440,2440,2440,2440,0
|
|
20230823,152200,548609495,2440,2440,2440,2440,0
|
|
20230823,152100,548609495,2440,2440,2440,2440,0
|
|
20230823,152000,548609495,2440,2440,2440,2440,0
|
|
20230823,151900,548609495,2440,2440,2440,2440,2
|
|
20230823,151800,548604615,2440,2440,2440,2440,1
|
|
20230823,151700,548602175,2435,2435,2435,2435,100
|
|
20230823,151600,548358675,2440,2440,2440,2440,0
|
|
20230823,151500,548358675,2440,2435,2440,2435,1001
|
|
20230823,151400,545921235,2435,2440,2440,2435,1805
|
|
20230823,151300,541526035,2440,2440,2440,2440,0
|
|
20230823,151200,541526035,2440,2440,2440,2440,0
|
|
20230823,151100,541526035,2440,2440,2440,2440,12
|
|
20230823,151000,541496755,2435,2435,2435,2435,1000
|
|
20230823,150900,539061755,2440,2435,2440,2435,1002
|
|
20230823,150800,536621810,2440,2435,2440,2435,678
|
|
20230823,150700,534970875,2435,2435,2435,2435,824
|
|
20230823,150600,532964435,2440,2440,2440,2440,0
|
|
20230823,150500,532964435,2440,2435,2445,2435,1027
|
|
20230823,150400,530463530,2435,2435,2435,2435,230
|
|
20230823,150300,529903480,2435,2440,2445,2435,2465
|
|
20230823,150200,523893720,2450,2440,2450,2440,311
|
|
20230823,150100,523134220,2440,2440,2440,2440,263
|
|
20230823,150000,522492500,2440,2435,2440,2435,230
|
|
20230823,145900,521932345,2435,2435,2435,2435,1
|
|
20230823,145800,521929910,2440,2435,2440,2435,758
|
|
20230823,145700,520081500,2440,2435,2440,2435,237
|
|
20230823,145600,519504255,2440,2440,2440,2440,0
|
|
20230823,145500,519504255,2440,2440,2440,2435,2994
|
|
20230823,145400,512213060,2435,2435,2435,2435,207
|
|
20230823,145300,511709015,2440,2440,2440,2440,0
|
|
20230823,145200,511709015,2440,2440,2440,2440,0
|
|
20230823,145100,511709015,2440,2440,2440,2435,412
|
|
20230823,145000,510704780,2440,2440,2440,2440,12
|
|
20230823,144900,510675500,2435,2435,2435,2435,200
|
|
20230823,144800,510188500,2435,2440,2445,2435,372
|
|
20230823,144700,509282565,2435,2440,2440,2435,1133
|
|
20230823,144600,506519275,2440,2440,2440,2440,215
|
|
20230823,144500,505994675,2445,2440,2445,2435,1329
|
|
20230823,144400,502752785,2440,2445,2445,2440,2
|
|
20230823,144300,502747900,2440,2445,2445,2435,222
|
|
20230823,144200,502207235,2440,2440,2440,2440,178
|
|
20230823,144100,501772915,2440,2440,2440,2440,118
|
|
20230823,144000,501484995,2440,2440,2440,2440,8
|
|
20230823,143900,501465475,2445,2445,2445,2445,0
|
|
20230823,143800,501465475,2445,2445,2445,2445,5
|
|
20230823,143700,501453250,2440,2440,2440,2440,1209
|
|
20230823,143600,498503290,2445,2440,2445,2440,169
|
|
20230823,143500,498090865,2440,2440,2440,2440,0
|
|
20230823,143400,498090865,2440,2440,2445,2440,1055
|
|
20230823,143300,495516515,2445,2445,2445,2445,0
|
|
20230823,143200,495516515,2445,2440,2445,2440,2265
|
|
20230823,143100,489989800,2445,2445,2445,2445,0
|
|
20230823,143000,489989800,2445,2450,2450,2445,17
|
|
20230823,142900,489948175,2440,2440,2440,2440,208
|
|
20230823,142800,489440655,2440,2440,2440,2440,120
|
|
20230823,142700,489147855,2445,2445,2445,2445,21
|
|
20230823,142600,489096510,2440,2440,2440,2440,208
|
|
20230823,142500,488588990,2450,2450,2450,2445,92
|
|
20230823,142400,488363690,2440,2450,2450,2440,65
|
|
20230823,142300,488205080,2440,2440,2440,2440,208
|
|
20230823,142200,487697560,2445,2445,2445,2445,136
|
|
20230823,142100,487365040,2445,2440,2445,2440,211
|
|
20230823,142000,486850190,2445,2445,2445,2445,0
|
|
20230823,141900,486850190,2445,2445,2450,2445,13
|
|
20230823,141800,486818400,2445,2445,2445,2445,207
|
|
20230823,141700,486312285,2450,2445,2450,2445,279
|
|
20230823,141600,485630085,2455,2455,2455,2455,1
|
|
20230823,141500,485627630,2445,2445,2445,2445,209
|
|
20230823,141400,485116625,2455,2455,2455,2455,1
|
|
20230823,141300,485114170,2445,2445,2445,2445,200
|
|
20230823,141200,484625170,2445,2445,2445,2445,207
|
|
20230823,141100,484119055,2455,2455,2455,2455,1
|
|
20230823,141000,484116600,2445,2445,2445,2445,0
|
|
20230823,140900,484116600,2445,2450,2450,2445,383
|
|
20230823,140800,483179295,2450,2450,2450,2450,35
|
|
20230823,140700,483093545,2450,2445,2450,2445,363
|
|
20230823,140600,482205780,2445,2445,2445,2445,1
|
|
20230823,140500,482203335,2450,2455,2455,2450,51
|
|
20230823,140400,482078380,2450,2450,2450,2445,259
|
|
20230823,140300,481444870,2455,2455,2455,2455,1
|
|
20230823,140200,481442415,2440,2450,2450,2440,9247
|
|
20230823,140100,458878670,2460,2450,2460,2445,5501
|
|
20230823,140000,445418425,2450,2450,2450,2450,226
|
|
20230823,135900,444864725,2445,2445,2445,2445,0
|
|
20230823,135800,444864725,2445,2450,2450,2445,217
|
|
20230823,135700,444334110,2445,2445,2445,2445,1
|
|
20230823,135600,444331665,2445,2445,2445,2445,409
|
|
20230823,135500,443331660,2445,2445,2445,2445,0
|
|
20230823,135400,443331660,2445,2445,2445,2445,0
|
|
20230823,135300,443331660,2445,2445,2445,2445,307
|
|
20230823,135200,442581045,2450,2450,2450,2450,0
|
|
20230823,135100,442581045,2450,2450,2450,2450,0
|
|
20230823,135000,442581045,2450,2445,2450,2445,210
|
|
20230823,134900,442067590,2445,2445,2445,2445,0
|
|
20230823,134800,442067590,2445,2445,2445,2445,2400
|
|
20230823,134700,436199590,2445,2455,2455,2445,1623
|
|
20230823,134600,432223370,2455,2455,2455,2455,1
|
|
20230823,134500,432220915,2450,2450,2450,2450,0
|
|
20230823,134400,432220915,2450,2450,2455,2450,2337
|
|
20230823,134300,426489100,2450,2450,2450,2450,566
|
|
20230823,134200,425102400,2450,2450,2455,2450,4352
|
|
20230823,134100,414439950,2455,2455,2455,2455,0
|
|
20230823,134000,414439950,2455,2455,2455,2455,0
|
|
20230823,133900,414439950,2455,2450,2455,2450,1181
|
|
20230823,133800,411545900,2455,2455,2455,2455,17
|
|
20230823,133700,411504165,2450,2450,2450,2450,200
|
|
20230823,133600,411014165,2450,2455,2455,2450,499
|
|
20230823,133500,409790160,2455,2455,2455,2455,0
|
|
20230823,133400,409790160,2455,2450,2455,2450,3137
|
|
20230823,133300,402104505,2450,2455,2455,2450,218
|
|
20230823,133200,401570355,2455,2455,2455,2455,0
|
|
20230823,133100,401570355,2455,2455,2455,2455,2584
|
|
20230823,133000,395226635,2460,2455,2460,2455,20
|
|
20230823,132900,395177485,2455,2460,2460,2455,2502
|
|
20230823,132800,389035065,2455,2455,2455,2455,1051
|
|
20230823,132700,386454860,2455,2460,2460,2455,20
|
|
20230823,132600,386405710,2455,2460,2465,2455,1306
|
|
20230823,132500,383192995,2455,2455,2455,2455,208
|
|
20230823,132400,382682355,2465,2465,2465,2460,114
|
|
20230823,132300,382401895,2465,2460,2465,2460,937
|
|
20230823,132200,380096870,2460,2455,2460,2455,7896
|
|
20230823,132100,360688025,2455,2455,2455,2455,5
|
|
20230823,132000,360675750,2455,2455,2455,2455,210
|
|
20230823,131900,360160200,2450,2455,2455,2450,709
|
|
20230823,131800,358420650,2455,2455,2455,2455,1
|
|
20230823,131700,358418195,2460,2445,2460,2445,247
|
|
20230823,131600,357813830,2460,2460,2460,2460,0
|
|
20230823,131500,357813830,2460,2450,2460,2445,2001
|
|
20230823,131400,352911555,2460,2450,2460,2450,219
|
|
20230823,131300,352374905,2460,2460,2460,2460,243
|
|
20230823,131200,351777125,2460,2455,2460,2455,451
|
|
20230823,131100,350669915,2460,2455,2460,2450,246
|
|
20230823,131000,350067010,2460,2460,2460,2460,400
|
|
20230823,130900,349083010,2455,2450,2455,2450,616
|
|
20230823,130800,347571315,2450,2455,2455,2450,93
|
|
20230823,130700,347343460,2460,2455,2460,2455,100
|
|
20230823,130600,347097775,2455,2450,2455,2445,354
|
|
20230823,130500,346231285,2450,2450,2450,2450,3046
|
|
20230823,130400,338768585,2455,2455,2455,2455,2
|
|
20230823,130300,338763675,2455,2450,2455,2450,218
|
|
20230823,130200,338229525,2460,2450,2460,2450,87
|
|
20230823,130100,338016275,2460,2455,2460,2450,689
|
|
20230823,130000,336322680,2455,2435,2455,2435,1386
|
|
20230823,125900,332930065,2440,2450,2450,2440,3230
|
|
20230823,125800,325032630,2435,2440,2440,2435,10000
|
|
20230823,125700,300663470,2440,2440,2440,2440,207
|
|
20230823,125600,300158390,2450,2450,2450,2450,10
|
|
20230823,125500,300133890,2440,2440,2440,2440,0
|
|
20230823,125400,300133890,2440,2445,2450,2440,227
|
|
20230823,125300,299579870,2450,2450,2450,2450,1
|
|
20230823,125200,299577420,2440,2440,2440,2440,207
|
|
20230823,125100,299072340,2450,2450,2450,2450,0
|
|
20230823,125000,299072340,2450,2450,2450,2450,1
|
|
20230823,124900,299069890,2445,2435,2445,2435,2031
|
|
20230823,124800,294107185,2435,2435,2435,2435,0
|
|
20230823,124700,294107185,2435,2435,2435,2435,0
|
|
20230823,124600,294107185,2435,2435,2435,2435,208
|
|
20230823,124500,293600705,2445,2445,2445,2445,1
|
|
20230823,124400,293598260,2440,2440,2440,2440,0
|
|
20230823,124300,293598260,2440,2445,2445,2440,554
|
|
20230823,124200,292246495,2440,2440,2440,2440,0
|
|
20230823,124100,292246495,2440,2440,2440,2440,208
|
|
20230823,124000,291738975,2445,2445,2445,2445,0
|
|
20230823,123900,291738975,2445,2445,2445,2440,112
|
|
20230823,123800,291465640,2435,2435,2435,2435,208
|
|
20230823,123700,290959160,2445,2445,2445,2445,1010
|
|
20230823,123600,288489710,2435,2435,2435,2435,0
|
|
20230823,123500,288489710,2435,2435,2435,2435,208
|
|
20230823,123400,287983230,2445,2440,2445,2440,4343
|
|
20230823,123300,277386260,2435,2435,2435,2435,1510
|
|
20230823,123200,273709410,2435,2440,2440,2435,289
|
|
20230823,123100,273005690,2435,2435,2435,2435,0
|
|
20230823,123000,273005690,2435,2435,2435,2435,0
|
|
20230823,122900,273005690,2435,2440,2440,2435,237
|
|
20230823,122800,272428445,2440,2440,2440,2440,1
|
|
20230823,122700,272426005,2435,2435,2435,2435,330
|
|
20230823,122600,271622455,2440,2440,2440,2440,0
|
|
20230823,122500,271622455,2440,2440,2440,2440,1
|
|
20230823,122400,271620015,2435,2435,2435,2435,208
|
|
20230823,122300,271113535,2440,2440,2440,2440,0
|
|
20230823,122200,271113535,2440,2440,2440,2440,1
|
|
20230823,122100,271111095,2435,2435,2435,2435,208
|
|
20230823,122000,270604615,2440,2440,2440,2440,1
|
|
20230823,121900,270602175,2430,2430,2430,2430,0
|
|
20230823,121800,270602175,2430,2435,2435,2430,359
|
|
20230823,121700,269728355,2435,2435,2435,2435,0
|
|
20230823,121600,269728355,2435,2435,2435,2435,207
|
|
20230823,121500,269224310,2435,2435,2435,2435,300
|
|
20230823,121400,268493810,2435,2435,2435,2435,162
|
|
20230823,121300,268099340,2435,2435,2435,2435,47
|
|
20230823,121200,267984895,2435,2435,2435,2435,0
|
|
20230823,121100,267984895,2435,2445,2445,2435,2
|
|
20230823,121000,267980015,2435,2435,2435,2435,207
|
|
20230823,120900,267475970,2435,2435,2435,2435,0
|
|
20230823,120800,267475970,2435,2435,2435,2435,0
|
|
20230823,120700,267475970,2435,2435,2440,2435,2845
|
|
20230823,120600,260548345,2440,2440,2440,2440,0
|
|
20230823,120500,260548345,2440,2440,2440,2440,2
|
|
20230823,120400,260543465,2440,2440,2440,2440,570
|
|
20230823,120300,259152665,2440,2445,2445,2440,33
|
|
20230823,120200,259072135,2440,2440,2440,2440,208
|
|
20230823,120100,258564615,2440,2440,2440,2440,0
|
|
20230823,120000,258564615,2440,2440,2440,2440,0
|
|
20230823,115900,258564615,2440,2440,2440,2440,208
|
|
20230823,115800,258057095,2445,2445,2445,2445,0
|
|
20230823,115700,258057095,2445,2445,2445,2445,0
|
|
20230823,115600,258057095,2445,2440,2445,2440,208
|
|
20230823,115500,257549570,2440,2440,2440,2440,20
|
|
20230823,115400,257500770,2445,2445,2445,2445,420
|
|
20230823,115300,256473870,2440,2440,2440,2440,209
|
|
20230823,115200,255963910,2440,2440,2440,2440,0
|
|
20230823,115100,255963910,2440,2440,2440,2440,208
|
|
20230823,115000,255456390,2445,2445,2445,2445,0
|
|
20230823,114900,255456390,2445,2445,2445,2445,5
|
|
20230823,114800,255444165,2445,2445,2445,2445,2226
|
|
20230823,114700,250001595,2445,2445,2445,2445,1929
|
|
20230823,114600,245285190,2450,2450,2450,2450,0
|
|
20230823,114500,245285190,2450,2450,2450,2450,50
|
|
20230823,114400,245162690,2455,2455,2455,2455,0
|
|
20230823,114300,245162690,2455,2455,2455,2455,1
|
|
20230823,114200,245160235,2445,2445,2445,2445,217
|
|
20230823,114100,244629670,2445,2445,2445,2445,0
|
|
20230823,114000,244629670,2445,2445,2445,2445,0
|
|
20230823,113900,244629670,2445,2445,2455,2445,808
|
|
20230823,113800,242653110,2445,2445,2445,2445,0
|
|
20230823,113700,242653110,2445,2445,2445,2445,209
|
|
20230823,113600,242142105,2455,2445,2455,2445,12
|
|
20230823,113500,242112745,2450,2450,2450,2450,668
|
|
20230823,113400,240476145,2450,2450,2450,2450,407
|
|
20230823,113300,239478995,2455,2455,2455,2455,8
|
|
20230823,113200,239459355,2455,2450,2455,2450,511
|
|
20230823,113100,238204855,2450,2460,2460,2450,350
|
|
20230823,113000,237345955,2460,2455,2460,2455,3160
|
|
20230823,112900,229577890,2445,2450,2450,2445,110
|
|
20230823,112800,229308540,2445,2440,2450,2440,3504
|
|
20230823,112700,220725175,2445,2445,2445,2445,10450
|
|
20230823,112600,195174925,2440,2440,2440,2440,209
|
|
20230823,112500,194664965,2440,2440,2440,2440,242
|
|
20230823,112400,194074485,2440,2440,2440,2440,1
|
|
20230823,112300,194072045,2435,2435,2435,2435,207
|
|
20230823,112200,193568000,2440,2440,2440,2440,0
|
|
20230823,112100,193568000,2440,2440,2440,2440,1023
|
|
20230823,112000,191071880,2435,2435,2435,2435,208
|
|
20230823,111900,190565400,2440,2440,2440,2440,0
|
|
20230823,111800,190565400,2440,2440,2440,2440,0
|
|
20230823,111700,190565400,2440,2445,2445,2440,2793
|
|
20230823,111600,183748230,2445,2445,2445,2445,0
|
|
20230823,111500,183748230,2445,2440,2445,2440,9455
|
|
20230823,111400,160674485,2435,2435,2435,2435,1807
|
|
20230823,111300,156274440,2440,2435,2440,2435,1010
|
|
20230823,111200,153815040,2435,2440,2445,2435,1573
|
|
20230823,111100,149977420,2440,2440,2440,2440,138
|
|
20230823,111000,149640700,2440,2440,2440,2440,0
|
|
20230823,110900,149640700,2440,2440,2440,2440,69
|
|
20230823,110800,149472340,2440,2440,2440,2440,200
|
|
20230823,110700,148984340,2440,2440,2440,2440,0
|
|
20230823,110600,148984340,2440,2440,2445,2440,212
|
|
20230823,110500,148467055,2440,2440,2440,2440,1012
|
|
20230823,110400,145997775,2445,2440,2445,2440,1157
|
|
20230823,110300,143173945,2440,2445,2445,2440,248
|
|
20230823,110200,142568625,2445,2445,2445,2445,300
|
|
20230823,110100,141835125,2440,2440,2440,2440,220
|
|
20230823,110000,141298325,2445,2445,2445,2445,128
|
|
20230823,105900,140985365,2445,2445,2445,2445,10
|
|
20230823,105800,140960915,2435,2435,2435,2435,208
|
|
20230823,105700,140454435,2435,2440,2440,2435,232
|
|
20230823,105600,139889015,2445,2445,2445,2445,1500
|
|
20230823,105500,136221515,2445,2435,2445,2435,209
|
|
20230823,105400,135712590,2435,2445,2445,2435,5464
|
|
20230823,105300,122393375,2440,2440,2440,2440,0
|
|
20230823,105200,122393375,2440,2440,2440,2440,208
|
|
20230823,105100,121885855,2450,2450,2450,2450,2
|
|
20230823,105000,121880955,2445,2445,2445,2445,579
|
|
20230823,104900,120465300,2445,2445,2445,2445,208
|
|
20230823,104800,119956740,2450,2450,2450,2450,0
|
|
20230823,104700,119956740,2450,2445,2450,2445,209
|
|
20230823,104600,119445730,2445,2445,2445,2445,6
|
|
20230823,104500,119431060,2445,2450,2450,2445,2042
|
|
20230823,104400,114428170,2445,2440,2445,2440,1523
|
|
20230823,104300,110705475,2445,2440,2445,2440,381
|
|
20230823,104200,109775830,2445,2445,2445,2445,40
|
|
20230823,104100,109678030,2440,2440,2440,2440,608
|
|
20230823,104000,108194510,2445,2445,2445,2445,40
|
|
20230823,103900,108096710,2435,2435,2435,2435,0
|
|
20230823,103800,108096710,2435,2435,2435,2435,1120
|
|
20230823,103700,105369510,2435,2435,2435,2435,200
|
|
20230823,103600,104882510,2435,2435,2435,2435,209
|
|
20230823,103500,104373595,2435,2435,2435,2435,2050
|
|
20230823,103400,99381845,2445,2445,2445,2445,0
|
|
20230823,103300,99381845,2445,2440,2445,2440,208
|
|
20230823,103200,98874320,2440,2440,2440,2440,0
|
|
20230823,103100,98874320,2440,2440,2440,2440,0
|
|
20230823,103000,98874320,2440,2440,2440,2440,209
|
|
20230823,102900,98364360,2445,2445,2445,2445,5
|
|
20230823,102800,98352135,2450,2450,2450,2450,0
|
|
20230823,102700,98352135,2450,2445,2450,2440,1998
|
|
20230823,102600,93468055,2450,2445,2450,2445,4
|
|
20230823,102500,93458270,2445,2445,2445,2445,51
|
|
20230823,102400,93333575,2445,2445,2445,2445,709
|
|
20230823,102300,91600070,2445,2445,2445,2445,506
|
|
20230823,102200,90362900,2445,2440,2445,2440,309
|
|
20230823,102100,89608435,2450,2445,2450,2445,2056
|
|
20230823,102000,84581510,2440,2435,2440,2435,1231
|
|
20230823,101900,81578045,2430,2430,2430,2430,207
|
|
20230823,101800,81075035,2435,2435,2435,2435,1
|
|
20230823,101700,81072600,2435,2435,2435,2435,1398
|
|
20230823,101600,77668470,2435,2435,2435,2435,209
|
|
20230823,101500,77159555,2440,2440,2440,2440,0
|
|
20230823,101400,77159555,2440,2435,2440,2430,44
|
|
20230823,101300,77052415,2435,2435,2435,2430,209
|
|
20230823,101200,76544535,2430,2430,2430,2430,0
|
|
20230823,101100,76544535,2430,2430,2430,2430,0
|
|
20230823,101000,76544535,2430,2430,2430,2430,209
|
|
20230823,100900,76036665,2430,2430,2430,2430,520
|
|
20230823,100800,74773065,2430,2430,2430,2430,207
|
|
20230823,100700,74270055,2430,2430,2430,2430,0
|
|
20230823,100600,74270055,2430,2430,2430,2430,0
|
|
20230823,100500,74270055,2430,2430,2430,2430,269
|
|
20230823,100400,73616385,2435,2435,2435,2435,0
|
|
20230823,100300,73616385,2435,2430,2435,2425,1012
|
|
20230823,100200,71154775,2430,2430,2430,2430,208
|
|
20230823,100100,70649335,2430,2430,2430,2430,124
|
|
20230823,100000,70348015,2430,2430,2430,2430,43
|
|
20230823,095900,70243525,2430,2435,2435,2430,51
|
|
20230823,095800,70119580,2425,2425,2425,2425,0
|
|
20230823,095700,70119580,2425,2425,2425,2425,208
|
|
20230823,095600,69615180,2425,2425,2425,2425,0
|
|
20230823,095500,69615180,2425,2425,2425,2425,89
|
|
20230823,095400,69399355,2425,2430,2430,2425,1549
|
|
20230823,095300,65636340,2440,2440,2440,2440,0
|
|
20230823,095200,65636340,2440,2440,2440,2440,0
|
|
20230823,095100,65636340,2440,2440,2440,2430,332
|
|
20230823,095000,64829540,2440,2440,2440,2440,0
|
|
20230823,094900,64829540,2440,2440,2440,2440,0
|
|
20230823,094800,64829540,2440,2440,2440,2430,310
|
|
20230823,094700,64075230,2440,2440,2440,2440,1
|
|
20230823,094600,64072790,2440,2435,2440,2435,20
|
|
20230823,094500,64024085,2430,2435,2435,2430,270
|
|
20230823,094400,63367670,2435,2435,2435,2435,0
|
|
20230823,094300,63367670,2435,2435,2435,2435,1000
|
|
20230823,094200,60932670,2440,2430,2440,2430,2
|
|
20230823,094100,60927800,2440,2440,2440,2440,0
|
|
20230823,094000,60927800,2440,2430,2440,2430,218
|
|
20230823,093900,60397960,2435,2440,2440,2435,1173
|
|
20230823,093800,57541490,2440,2440,2440,2440,15
|
|
20230823,093700,57504890,2435,2435,2435,2435,208
|
|
20230823,093600,56998410,2445,2430,2445,2430,117
|
|
20230823,093500,56714085,2430,2430,2430,2430,51
|
|
20230823,093400,56590155,2430,2430,2430,2430,42
|
|
20230823,093300,56488095,2445,2445,2445,2445,4
|
|
20230823,093200,56478315,2445,2425,2445,2425,209
|
|
20230823,093100,55971465,2430,2425,2430,2420,401
|
|
20230823,093000,54997590,2425,2430,2430,2425,1608
|
|
20230823,092900,51094300,2435,2440,2440,2435,200
|
|
20230823,092800,50606800,2445,2445,2450,2445,5168
|
|
20230823,092700,37970830,2445,2445,2445,2445,381
|
|
20230823,092600,37039285,2445,2425,2445,2425,5980
|
|
20230823,092500,22537765,2425,2440,2440,2425,1066
|
|
20230823,092400,19947910,2445,2445,2445,2445,1
|
|
20230823,092300,19945465,2425,2430,2430,2425,71
|
|
20230823,092200,19773235,2445,2440,2445,2440,313
|
|
20230823,092100,19008595,2435,2440,2445,2435,399
|
|
20230823,092000,18035075,2440,2435,2440,2435,112
|
|
20230823,091900,17761800,2435,2435,2435,2435,332
|
|
20230823,091800,16953380,2435,2430,2435,2430,520
|
|
20230823,091700,15687700,2420,2420,2420,2420,180
|
|
20230823,091600,15252100,2420,2430,2430,2420,2171
|
|
20230823,091500,9996020,2435,2435,2435,2435,0
|
|
20230823,091400,9996020,2435,2435,2435,2435,0
|
|
20230823,091300,9996020,2435,2435,2435,2435,1
|
|
20230823,091200,9993585,2430,2430,2430,2430,241
|
|
20230823,091100,9407955,2440,2435,2440,2435,59
|
|
20230823,091000,9264285,2425,2425,2425,2425,693
|
|
20230823,090900,7583760,2425,2425,2425,2425,66
|
|
20230823,090800,7423710,2425,2425,2425,2425,480
|
|
20230823,090700,6259710,2425,2425,2425,2425,0
|
|
20230823,090600,6259710,2425,2430,2430,2425,330
|
|
20230823,090500,5457960,2430,2430,2430,2430,5
|
|
20230823,090400,5445810,2430,2430,2430,2430,369
|
|
20230823,090300,4549140,2430,2430,2430,2430,131
|
|
20230823,090200,4230810,2440,2435,2440,2435,122
|
|
20230823,090100,3933290,2445,2430,2445,2425,508
|
|
20230823,090000,2700415,2435,2435,2435,2435,1109
|