606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190300,482042615,2445,2445,2445,2445,10627
|
|
20230829,190200,482042615,2445,2445,2445,2445,0
|
|
20230829,190100,482042615,2445,2445,2445,2445,0
|
|
20230829,190000,482042615,2445,2445,2445,2445,0
|
|
20230829,185900,482042615,2445,2445,2445,2445,0
|
|
20230829,185800,482042615,2445,2445,2445,2445,0
|
|
20230829,185700,482042615,2445,2445,2445,2445,0
|
|
20230829,185600,482042615,2445,2445,2445,2445,0
|
|
20230829,185500,482042615,2445,2445,2445,2445,0
|
|
20230829,185400,482042615,2445,2445,2445,2445,0
|
|
20230829,185300,482042615,2445,2445,2445,2445,0
|
|
20230829,185200,482042615,2445,2445,2445,2445,0
|
|
20230829,185100,482042615,2445,2445,2445,2445,0
|
|
20230829,185000,482042615,2445,2445,2445,2445,0
|
|
20230829,184900,482042615,2445,2445,2445,2445,0
|
|
20230829,184800,482042615,2445,2445,2445,2445,0
|
|
20230829,184700,482042615,2445,2445,2445,2445,0
|
|
20230829,184600,482042615,2445,2445,2445,2445,0
|
|
20230829,184500,482042615,2445,2445,2445,2445,0
|
|
20230829,184400,482042615,2445,2445,2445,2445,0
|
|
20230829,184300,482042615,2445,2445,2445,2445,0
|
|
20230829,184200,482042615,2445,2445,2445,2445,0
|
|
20230829,184100,482042615,2445,2445,2445,2445,0
|
|
20230829,184000,482042615,2445,2445,2445,2445,0
|
|
20230829,183900,482042615,2445,2445,2445,2445,0
|
|
20230829,183800,482042615,2445,2445,2445,2445,0
|
|
20230829,183700,482042615,2445,2445,2445,2445,0
|
|
20230829,183600,482042615,2445,2445,2445,2445,0
|
|
20230829,183500,482042615,2445,2445,2445,2445,0
|
|
20230829,183400,482042615,2445,2445,2445,2445,0
|
|
20230829,183300,482042615,2445,2445,2445,2445,10627
|
|
20230829,183200,482042615,2445,2445,2445,2445,0
|
|
20230829,183100,482042615,2445,2445,2445,2445,0
|
|
20230829,183000,482042615,2445,2445,2445,2445,0
|
|
20230829,182900,482042615,2445,2445,2445,2445,0
|
|
20230829,182800,482042615,2445,2445,2445,2445,0
|
|
20230829,182700,482042615,2445,2445,2445,2445,0
|
|
20230829,182600,482042615,2445,2445,2445,2445,0
|
|
20230829,182500,482042615,2445,2445,2445,2445,0
|
|
20230829,182400,482042615,2445,2445,2445,2445,0
|
|
20230829,182300,482042615,2445,2445,2445,2445,0
|
|
20230829,182200,482042615,2445,2445,2445,2445,0
|
|
20230829,182100,482042615,2445,2445,2445,2445,0
|
|
20230829,182000,482042615,2445,2445,2445,2445,0
|
|
20230829,181900,482042615,2445,2445,2445,2445,0
|
|
20230829,181800,482042615,2445,2445,2445,2445,0
|
|
20230829,181700,482042615,2445,2445,2445,2445,0
|
|
20230829,181600,482042615,2445,2445,2445,2445,0
|
|
20230829,181500,482042615,2445,2445,2445,2445,0
|
|
20230829,181400,482042615,2445,2445,2445,2445,0
|
|
20230829,181300,482042615,2445,2445,2445,2445,0
|
|
20230829,181200,482042615,2445,2445,2445,2445,0
|
|
20230829,181100,482042615,2445,2445,2445,2445,0
|
|
20230829,181000,482042615,2445,2445,2445,2445,0
|
|
20230829,180900,482042615,2445,2445,2445,2445,0
|
|
20230829,180800,482042615,2445,2445,2445,2445,0
|
|
20230829,180700,482042615,2445,2445,2445,2445,0
|
|
20230829,180600,482042615,2445,2445,2445,2445,0
|
|
20230829,180500,482042615,2445,2445,2445,2445,0
|
|
20230829,180400,482042615,2445,2445,2445,2445,0
|
|
20230829,180300,482042615,2445,2445,2445,2445,10627
|
|
20230829,180200,482042615,2445,2445,2445,2445,0
|
|
20230829,180100,482042615,2445,2445,2445,2445,0
|
|
20230829,180000,482042615,2445,2445,2445,2445,0
|
|
20230829,175900,482042615,2445,2445,2445,2445,0
|
|
20230829,175800,482042615,2445,2445,2445,2445,0
|
|
20230829,175700,482042615,2445,2445,2445,2445,0
|
|
20230829,175600,482042615,2445,2445,2445,2445,0
|
|
20230829,175500,482042615,2445,2445,2445,2445,0
|
|
20230829,175400,482042615,2445,2445,2445,2445,0
|
|
20230829,175300,482042615,2445,2445,2445,2445,0
|
|
20230829,175200,482042615,2445,2445,2445,2445,0
|
|
20230829,175100,482042615,2445,2445,2445,2445,0
|
|
20230829,175000,482042615,2445,2445,2445,2445,0
|
|
20230829,174900,482042615,2445,2445,2445,2445,0
|
|
20230829,174800,482042615,2445,2445,2445,2445,0
|
|
20230829,174700,482042615,2445,2445,2445,2445,0
|
|
20230829,174600,482042615,2445,2445,2445,2445,0
|
|
20230829,174500,482042615,2445,2445,2445,2445,0
|
|
20230829,174400,482042615,2445,2445,2445,2445,0
|
|
20230829,174300,482042615,2445,2445,2445,2445,0
|
|
20230829,174200,482042615,2445,2445,2445,2445,0
|
|
20230829,174100,482042615,2445,2445,2445,2445,0
|
|
20230829,174000,482042615,2445,2445,2445,2445,0
|
|
20230829,173900,482042615,2445,2445,2445,2445,0
|
|
20230829,173800,482042615,2445,2445,2445,2445,0
|
|
20230829,173700,482042615,2445,2445,2445,2445,0
|
|
20230829,173600,482042615,2445,2445,2445,2445,0
|
|
20230829,173500,482042615,2445,2445,2445,2445,0
|
|
20230829,173400,482042615,2445,2445,2445,2445,0
|
|
20230829,173300,482042615,2445,2445,2445,2445,10627
|
|
20230829,173200,482042615,2445,2445,2445,2445,0
|
|
20230829,173100,482042615,2445,2445,2445,2445,0
|
|
20230829,173000,482042615,2445,2445,2445,2445,0
|
|
20230829,172900,482042615,2445,2445,2445,2445,0
|
|
20230829,172800,482042615,2445,2445,2445,2445,0
|
|
20230829,172700,482042615,2445,2445,2445,2445,0
|
|
20230829,172600,482042615,2445,2445,2445,2445,0
|
|
20230829,172500,482042615,2445,2445,2445,2445,0
|
|
20230829,172400,482042615,2445,2445,2445,2445,0
|
|
20230829,172300,482042615,2445,2445,2445,2445,0
|
|
20230829,172200,482042615,2445,2445,2445,2445,0
|
|
20230829,172100,482042615,2445,2445,2445,2445,0
|
|
20230829,172000,482042615,2445,2445,2445,2445,0
|
|
20230829,171900,482042615,2445,2445,2445,2445,0
|
|
20230829,171800,482042615,2445,2445,2445,2445,0
|
|
20230829,171700,482042615,2445,2445,2445,2445,0
|
|
20230829,171600,482042615,2445,2445,2445,2445,0
|
|
20230829,171500,482042615,2445,2445,2445,2445,0
|
|
20230829,171400,482042615,2445,2445,2445,2445,0
|
|
20230829,171300,482042615,2445,2445,2445,2445,0
|
|
20230829,171200,482042615,2445,2445,2445,2445,0
|
|
20230829,171100,482042615,2445,2445,2445,2445,0
|
|
20230829,171000,482042615,2445,2445,2445,2445,0
|
|
20230829,170900,482042615,2445,2445,2445,2445,0
|
|
20230829,170800,482042615,2445,2445,2445,2445,0
|
|
20230829,170700,482042615,2445,2445,2445,2445,0
|
|
20230829,170600,482042615,2445,2445,2445,2445,0
|
|
20230829,170500,482042615,2445,2445,2445,2445,0
|
|
20230829,170400,482042615,2445,2445,2445,2445,0
|
|
20230829,170300,482042615,2445,2445,2445,2445,10627
|
|
20230829,170200,482042615,2445,2445,2445,2445,0
|
|
20230829,170100,482042615,2445,2445,2445,2445,0
|
|
20230829,170000,482042615,2445,2445,2445,2445,0
|
|
20230829,165900,482042615,2445,2445,2445,2445,0
|
|
20230829,165800,482042615,2445,2445,2445,2445,0
|
|
20230829,165700,482042615,2445,2445,2445,2445,0
|
|
20230829,165600,482042615,2445,2445,2445,2445,0
|
|
20230829,165500,482042615,2445,2445,2445,2445,0
|
|
20230829,165400,482042615,2445,2445,2445,2445,0
|
|
20230829,165300,482042615,2445,2445,2445,2445,0
|
|
20230829,165200,482042615,2445,2445,2445,2445,0
|
|
20230829,165100,482042615,2445,2445,2445,2445,0
|
|
20230829,165000,482042615,2445,2445,2445,2445,0
|
|
20230829,164900,482042615,2445,2445,2445,2445,0
|
|
20230829,164800,482042615,2445,2445,2445,2445,0
|
|
20230829,164700,482042615,2445,2445,2445,2445,0
|
|
20230829,164600,482042615,2445,2445,2445,2445,0
|
|
20230829,164500,482042615,2445,2445,2445,2445,0
|
|
20230829,164400,482042615,2445,2445,2445,2445,0
|
|
20230829,164300,482042615,2445,2445,2445,2445,0
|
|
20230829,164200,482042615,2445,2445,2445,2445,0
|
|
20230829,164100,482042615,2445,2445,2445,2445,0
|
|
20230829,164000,482042615,2445,2445,2445,2445,0
|
|
20230829,163900,482042615,2445,2445,2445,2445,0
|
|
20230829,163800,482042615,2445,2445,2445,2445,0
|
|
20230829,163700,482042615,2445,2445,2445,2445,0
|
|
20230829,163600,482042615,2445,2445,2445,2445,0
|
|
20230829,163500,482042615,2445,2445,2445,2445,0
|
|
20230829,163400,482042615,2445,2445,2445,2445,0
|
|
20230829,163300,482042615,2445,2445,2445,2445,10627
|
|
20230829,163200,482042615,2445,2445,2445,2445,0
|
|
20230829,163100,482042615,2445,2445,2445,2445,0
|
|
20230829,163000,482042615,2445,2445,2445,2445,0
|
|
20230829,162900,482042615,2445,2445,2445,2445,0
|
|
20230829,162800,482042615,2445,2445,2445,2445,0
|
|
20230829,162700,482042615,2445,2445,2445,2445,0
|
|
20230829,162600,482042615,2445,2445,2445,2445,0
|
|
20230829,162500,482042615,2445,2445,2445,2445,0
|
|
20230829,162400,482042615,2445,2445,2445,2445,0
|
|
20230829,162300,482042615,2445,2445,2445,2445,0
|
|
20230829,162200,482042615,2445,2445,2445,2445,0
|
|
20230829,162100,482042615,2445,2445,2445,2445,0
|
|
20230829,162000,482042615,2445,2445,2445,2445,0
|
|
20230829,161900,482042615,2445,2445,2445,2445,0
|
|
20230829,161800,482042615,2445,2445,2445,2445,0
|
|
20230829,161700,482042615,2445,2445,2445,2445,0
|
|
20230829,161600,482042615,2445,2445,2445,2445,0
|
|
20230829,161500,482042615,2445,2445,2445,2445,0
|
|
20230829,161400,482042615,2445,2445,2445,2445,0
|
|
20230829,161300,482042615,2445,2445,2445,2445,0
|
|
20230829,161200,482042615,2445,2445,2445,2445,0
|
|
20230829,161100,482042615,2445,2445,2445,2445,0
|
|
20230829,161000,482042615,2445,2445,2445,2445,0
|
|
20230829,160900,482042615,2445,2445,2445,2445,0
|
|
20230829,160800,482042615,2445,2445,2445,2445,0
|
|
20230829,160700,482042615,2445,2445,2445,2445,0
|
|
20230829,160600,482042615,2445,2445,2445,2445,0
|
|
20230829,160500,482042615,2445,2445,2445,2445,0
|
|
20230829,160400,482042615,2445,2445,2445,2445,0
|
|
20230829,160300,482042615,2445,2445,2445,2445,10627
|
|
20230829,160200,482042615,2445,2445,2445,2445,0
|
|
20230829,160100,482042615,2445,2445,2445,2445,0
|
|
20230829,160000,482042615,2445,2445,2445,2445,0
|
|
20230829,155900,482042615,2445,2445,2445,2445,0
|
|
20230829,155800,482042615,2445,2445,2445,2445,0
|
|
20230829,155700,482042615,2445,2445,2445,2445,0
|
|
20230829,155600,482042615,2445,2445,2445,2445,0
|
|
20230829,155500,482042615,2445,2445,2445,2445,0
|
|
20230829,155400,482042615,2445,2445,2445,2445,0
|
|
20230829,155300,482042615,2445,2445,2445,2445,0
|
|
20230829,155200,482042615,2445,2445,2445,2445,0
|
|
20230829,155100,482042615,2445,2445,2445,2445,0
|
|
20230829,155000,482042615,2445,2445,2445,2445,0
|
|
20230829,154900,482042615,2445,2445,2445,2445,0
|
|
20230829,154800,482042615,2445,2445,2445,2445,0
|
|
20230829,154700,482042615,2445,2445,2445,2445,0
|
|
20230829,154600,482042615,2445,2445,2445,2445,0
|
|
20230829,154500,482042615,2445,2445,2445,2445,0
|
|
20230829,154400,482042615,2445,2445,2445,2445,0
|
|
20230829,154300,482042615,2445,2445,2445,2445,0
|
|
20230829,154200,482042615,2445,2445,2445,2445,0
|
|
20230829,154100,482042615,2445,2445,2445,2445,0
|
|
20230829,154000,482042615,2445,2445,2445,2445,0
|
|
20230829,153900,482042615,2445,2445,2445,2445,0
|
|
20230829,153800,482042615,2445,2445,2445,2445,0
|
|
20230829,153700,482042615,2445,2445,2445,2445,0
|
|
20230829,153600,482042615,2445,2445,2445,2445,0
|
|
20230829,153500,482042615,2445,2445,2445,2445,0
|
|
20230829,153400,482042615,2445,2445,2445,2445,0
|
|
20230829,153300,482042615,2445,2445,2445,2445,10627
|
|
20230829,153200,482042615,2445,2445,2445,2445,0
|
|
20230829,153100,482042615,2445,2445,2445,2445,0
|
|
20230829,153000,482042615,2445,2445,2445,2445,10627
|
|
20230829,152900,456059600,2445,2445,2445,2445,0
|
|
20230829,152800,456059600,2445,2445,2445,2445,0
|
|
20230829,152700,456059600,2445,2445,2445,2445,0
|
|
20230829,152600,456059600,2445,2445,2445,2445,0
|
|
20230829,152500,456059600,2445,2445,2445,2445,0
|
|
20230829,152400,456059600,2445,2445,2445,2445,0
|
|
20230829,152300,456059600,2445,2445,2445,2445,0
|
|
20230829,152200,456059600,2445,2445,2445,2445,0
|
|
20230829,152100,456059600,2445,2445,2445,2445,0
|
|
20230829,152000,456059600,2445,2445,2445,2445,0
|
|
20230829,151900,456059600,2445,2440,2445,2440,461
|
|
20230829,151800,454932480,2440,2445,2445,2440,161
|
|
20230829,151700,454538880,2445,2445,2445,2445,0
|
|
20230829,151600,454538880,2445,2445,2445,2445,1
|
|
20230829,151500,454536435,2440,2440,2440,2440,0
|
|
20230829,151400,454536435,2440,2445,2445,2440,7
|
|
20230829,151300,454519350,2440,2440,2440,2440,159
|
|
20230829,151200,454131390,2440,2440,2440,2440,0
|
|
20230829,151100,454131390,2440,2440,2440,2440,749
|
|
20230829,151000,452303830,2440,2440,2440,2440,142
|
|
20230829,150900,451957350,2435,2435,2435,2435,500
|
|
20230829,150800,450739850,2445,2445,2445,2445,0
|
|
20230829,150700,450739850,2445,2445,2445,2445,0
|
|
20230829,150600,450739850,2445,2445,2445,2445,1
|
|
20230829,150500,450737405,2445,2445,2445,2445,0
|
|
20230829,150400,450737405,2445,2445,2445,2445,0
|
|
20230829,150300,450737405,2445,2445,2445,2445,0
|
|
20230829,150200,450737405,2445,2445,2445,2445,1
|
|
20230829,150100,450734960,2430,2435,2435,2430,12000
|
|
20230829,150000,421551355,2445,2445,2445,2445,20
|
|
20230829,145900,421502455,2445,2445,2445,2445,4251
|
|
20230829,145800,411108760,2445,2445,2445,2440,502
|
|
20230829,145700,409883870,2440,2440,2440,2440,0
|
|
20230829,145600,409883870,2440,2440,2440,2440,0
|
|
20230829,145500,409883870,2440,2440,2440,2440,500
|
|
20230829,145400,408663870,2435,2435,2435,2435,0
|
|
20230829,145300,408663870,2435,2435,2435,2435,0
|
|
20230829,145200,408663870,2435,2435,2435,2435,6
|
|
20230829,145100,408649260,2435,2435,2435,2435,0
|
|
20230829,145000,408649260,2435,2435,2435,2435,0
|
|
20230829,144900,408649260,2435,2445,2445,2435,1003
|
|
20230829,144800,406206925,2445,2440,2445,2440,1496
|
|
20230829,144700,402550335,2440,2440,2440,2440,1113
|
|
20230829,144600,399834615,2440,2440,2440,2440,1
|
|
20230829,144500,399832175,2440,2440,2440,2440,0
|
|
20230829,144400,399832175,2440,2440,2440,2440,0
|
|
20230829,144300,399832175,2440,2440,2440,2440,0
|
|
20230829,144200,399832175,2440,2440,2440,2440,0
|
|
20230829,144100,399832175,2440,2445,2445,2440,408
|
|
20230829,144000,398836650,2445,2445,2445,2445,0
|
|
20230829,143900,398836650,2445,2445,2445,2445,0
|
|
20230829,143800,398836650,2445,2440,2445,2440,36
|
|
20230829,143700,398748675,2440,2440,2440,2440,0
|
|
20230829,143600,398748675,2440,2440,2440,2440,1600
|
|
20230829,143500,394844675,2440,2440,2440,2440,10
|
|
20230829,143400,394820275,2445,2445,2445,2445,0
|
|
20230829,143300,394820275,2445,2445,2445,2445,0
|
|
20230829,143200,394820275,2445,2445,2445,2445,0
|
|
20230829,143100,394820275,2445,2445,2445,2445,1
|
|
20230829,143000,394817830,2440,2440,2440,2440,0
|
|
20230829,142900,394817830,2440,2440,2440,2440,2500
|
|
20230829,142800,388717830,2440,2440,2440,2440,1000
|
|
20230829,142700,386277830,2435,2435,2435,2435,0
|
|
20230829,142600,386277830,2435,2435,2435,2435,0
|
|
20230829,142500,386277830,2435,2435,2435,2435,93
|
|
20230829,142400,386051375,2440,2440,2440,2440,0
|
|
20230829,142300,386051375,2440,2440,2440,2440,3598
|
|
20230829,142200,377272255,2435,2435,2435,2435,5
|
|
20230829,142100,377260080,2435,2435,2435,2435,0
|
|
20230829,142000,377260080,2435,2435,2435,2435,1000
|
|
20230829,141900,374825080,2435,2435,2435,2435,981
|
|
20230829,141800,372436345,2435,2435,2435,2435,1677
|
|
20230829,141700,368352850,2435,2435,2435,2435,0
|
|
20230829,141600,368352850,2435,2435,2435,2435,0
|
|
20230829,141500,368352850,2435,2435,2435,2435,0
|
|
20230829,141400,368352850,2435,2435,2435,2435,0
|
|
20230829,141300,368352850,2435,2440,2440,2435,704
|
|
20230829,141200,366637590,2440,2435,2440,2435,501
|
|
20230829,141100,365417650,2435,2435,2435,2435,0
|
|
20230829,141000,365417650,2435,2435,2435,2435,0
|
|
20230829,140900,365417650,2435,2435,2435,2435,49
|
|
20230829,140800,365298335,2440,2440,2440,2440,1
|
|
20230829,140700,365295895,2435,2435,2435,2435,0
|
|
20230829,140600,365295895,2435,2435,2435,2435,0
|
|
20230829,140500,365295895,2435,2435,2435,2435,0
|
|
20230829,140400,365295895,2435,2435,2435,2435,0
|
|
20230829,140300,365295895,2435,2435,2435,2435,0
|
|
20230829,140200,365295895,2435,2435,2435,2435,1766
|
|
20230829,140100,360995685,2435,2435,2435,2435,1285
|
|
20230829,140000,357866710,2435,2435,2435,2435,3050
|
|
20230829,135900,350439960,2435,2435,2435,2435,0
|
|
20230829,135800,350439960,2435,2435,2435,2435,1
|
|
20230829,135700,350437525,2435,2435,2435,2435,0
|
|
20230829,135600,350437525,2435,2435,2435,2435,0
|
|
20230829,135500,350437525,2435,2435,2435,2435,8
|
|
20230829,135400,350418045,2430,2430,2430,2430,0
|
|
20230829,135300,350418045,2430,2435,2435,2430,550
|
|
20230829,135200,349081295,2430,2430,2430,2430,20
|
|
20230829,135100,349032695,2430,2435,2435,2430,500
|
|
20230829,135000,347817690,2440,2435,2440,2435,142
|
|
20230829,134900,347471420,2435,2435,2435,2435,379
|
|
20230829,134800,346548555,2430,2430,2430,2430,7
|
|
20230829,134700,346531545,2435,2435,2435,2435,0
|
|
20230829,134600,346531545,2435,2435,2435,2435,0
|
|
20230829,134500,346531545,2435,2435,2435,2435,1131
|
|
20230829,134400,343777560,2435,2435,2435,2435,1000
|
|
20230829,134300,341342560,2440,2440,2440,2440,0
|
|
20230829,134200,341342560,2440,2440,2440,2440,0
|
|
20230829,134100,341342560,2440,2440,2440,2440,0
|
|
20230829,134000,341342560,2440,2440,2440,2440,20
|
|
20230829,133900,341293760,2440,2440,2440,2440,0
|
|
20230829,133800,341293760,2440,2440,2440,2440,40
|
|
20230829,133700,341196160,2440,2440,2440,2440,0
|
|
20230829,133600,341196160,2440,2440,2440,2440,0
|
|
20230829,133500,341196160,2440,2440,2440,2440,0
|
|
20230829,133400,341196160,2440,2440,2440,2440,0
|
|
20230829,133300,341196160,2440,2440,2440,2440,0
|
|
20230829,133200,341196160,2440,2440,2440,2440,0
|
|
20230829,133100,341196160,2440,2440,2440,2440,1
|
|
20230829,133000,341193720,2430,2430,2430,2430,0
|
|
20230829,132900,341193720,2430,2435,2435,2430,10000
|
|
20230829,132800,316878725,2440,2440,2440,2440,300
|
|
20230829,132700,316146725,2440,2440,2440,2440,1110
|
|
20230829,132600,313438325,2435,2440,2440,2435,251
|
|
20230829,132500,312827135,2435,2435,2435,2435,0
|
|
20230829,132400,312827135,2435,2435,2435,2435,0
|
|
20230829,132300,312827135,2435,2435,2435,2435,0
|
|
20230829,132200,312827135,2435,2435,2435,2435,10
|
|
20230829,132100,312802785,2435,2435,2435,2435,906
|
|
20230829,132000,310596675,2435,2435,2435,2435,0
|
|
20230829,131900,310596675,2435,2435,2435,2435,0
|
|
20230829,131800,310596675,2435,2435,2435,2435,0
|
|
20230829,131700,310596675,2435,2435,2435,2435,94
|
|
20230829,131600,310367785,2435,2435,2435,2435,0
|
|
20230829,131500,310367785,2435,2430,2435,2430,723
|
|
20230829,131400,308610855,2435,2435,2435,2435,2000
|
|
20230829,131300,303740855,2435,2435,2435,2435,0
|
|
20230829,131200,303740855,2435,2435,2435,2435,2043
|
|
20230829,131100,298766150,2440,2440,2440,2440,10
|
|
20230829,131000,298741750,2440,2440,2440,2440,0
|
|
20230829,130900,298741750,2440,2440,2440,2440,0
|
|
20230829,130800,298741750,2440,2440,2440,2440,0
|
|
20230829,130700,298741750,2440,2435,2440,2435,3635
|
|
20230829,130600,289877310,2435,2435,2435,2435,8
|
|
20230829,130500,289857830,2430,2430,2430,2430,0
|
|
20230829,130400,289857830,2430,2435,2435,2430,2000
|
|
20230829,130300,284992830,2440,2440,2440,2440,0
|
|
20230829,130200,284992830,2440,2435,2440,2435,1223
|
|
20230829,130100,282013710,2440,2440,2440,2440,0
|
|
20230829,130000,282013710,2440,2435,2440,2430,2221
|
|
20230829,125900,276615715,2440,2435,2440,2435,3321
|
|
20230829,125800,268518725,2435,2435,2435,2435,4
|
|
20230829,125700,268508985,2440,2440,2440,2440,9
|
|
20230829,125600,268487025,2440,2440,2440,2440,0
|
|
20230829,125500,268487025,2440,2440,2440,2440,0
|
|
20230829,125400,268487025,2440,2440,2440,2440,2
|
|
20230829,125300,268482145,2440,2440,2440,2440,1
|
|
20230829,125200,268479705,2440,2440,2440,2440,20
|
|
20230829,125100,268430905,2440,2440,2440,2440,0
|
|
20230829,125000,268430905,2440,2440,2440,2440,202
|
|
20230829,124900,267938025,2440,2440,2440,2440,20
|
|
20230829,124800,267889225,2440,2440,2440,2440,681
|
|
20230829,124700,266227585,2445,2435,2445,2435,1409
|
|
20230829,124600,262789625,2435,2435,2435,2435,0
|
|
20230829,124500,262789625,2435,2435,2435,2435,20
|
|
20230829,124400,262740925,2440,2440,2440,2440,0
|
|
20230829,124300,262740925,2440,2425,2440,2425,769
|
|
20230829,124200,260865430,2425,2425,2425,2425,0
|
|
20230829,124100,260865430,2425,2425,2425,2425,0
|
|
20230829,124000,260865430,2425,2430,2430,2425,5000
|
|
20230829,123900,248740380,2440,2435,2440,2435,518
|
|
20230829,123800,247479045,2430,2430,2430,2430,543
|
|
20230829,123700,246159555,2435,2430,2435,2425,5001
|
|
20230829,123600,234030465,2435,2435,2435,2435,0
|
|
20230829,123500,234030465,2435,2435,2435,2435,0
|
|
20230829,123400,234030465,2435,2435,2435,2435,0
|
|
20230829,123300,234030465,2435,2435,2435,2435,28
|
|
20230829,123200,233962285,2435,2435,2435,2435,18
|
|
20230829,123100,233918455,2440,2440,2440,2440,0
|
|
20230829,123000,233918455,2440,2440,2440,2440,0
|
|
20230829,122900,233918455,2440,2440,2440,2440,1
|
|
20230829,122800,233916015,2430,2430,2430,2430,50
|
|
20230829,122700,233794515,2425,2425,2425,2425,0
|
|
20230829,122600,233794515,2425,2435,2435,2425,5500
|
|
20230829,122500,220445145,2435,2435,2435,2435,0
|
|
20230829,122400,220445145,2435,2435,2435,2435,18
|
|
20230829,122300,220401315,2435,2435,2435,2435,254
|
|
20230829,122200,219782825,2435,2435,2435,2435,1030
|
|
20230829,122100,217274775,2435,2435,2435,2435,70
|
|
20230829,122000,217104325,2435,2435,2435,2435,1000
|
|
20230829,121900,214669325,2440,2440,2440,2440,0
|
|
20230829,121800,214669325,2440,2440,2440,2440,0
|
|
20230829,121700,214669325,2440,2440,2440,2440,0
|
|
20230829,121600,214669325,2440,2440,2440,2440,0
|
|
20230829,121500,214669325,2440,2440,2440,2440,0
|
|
20230829,121400,214669325,2440,2440,2440,2440,10
|
|
20230829,121300,214644925,2440,2440,2440,2435,72
|
|
20230829,121200,214469515,2430,2435,2435,2430,15000
|
|
20230829,121100,178001215,2445,2445,2445,2445,1
|
|
20230829,121000,177998770,2440,2440,2440,2440,100
|
|
20230829,120900,177754770,2445,2445,2445,2445,0
|
|
20230829,120800,177754770,2445,2445,2445,2445,0
|
|
20230829,120700,177754770,2445,2440,2445,2440,2502
|
|
20230829,120600,171649880,2445,2445,2445,2445,0
|
|
20230829,120500,171649880,2445,2445,2445,2445,5
|
|
20230829,120400,171637655,2445,2445,2445,2445,0
|
|
20230829,120300,171637655,2445,2445,2445,2445,0
|
|
20230829,120200,171637655,2445,2445,2445,2445,0
|
|
20230829,120100,171637655,2445,2445,2445,2445,0
|
|
20230829,120000,171637655,2445,2445,2445,2445,0
|
|
20230829,115900,171637655,2445,2440,2445,2440,19
|
|
20230829,115800,171591290,2435,2435,2435,2435,0
|
|
20230829,115700,171591290,2435,2435,2435,2435,0
|
|
20230829,115600,171591290,2435,2435,2435,2435,7
|
|
20230829,115500,171574245,2440,2440,2440,2440,18
|
|
20230829,115400,171530325,2440,2440,2440,2440,401
|
|
20230829,115300,170551885,2440,2440,2440,2440,119
|
|
20230829,115200,170261525,2440,2440,2440,2440,0
|
|
20230829,115100,170261525,2440,2440,2440,2440,18
|
|
20230829,115000,170217605,2440,2440,2440,2440,0
|
|
20230829,114900,170217605,2440,2440,2440,2440,18
|
|
20230829,114800,170173685,2440,2440,2440,2440,18
|
|
20230829,114700,170129765,2435,2435,2435,2435,0
|
|
20230829,114600,170129765,2435,2440,2440,2435,256
|
|
20230829,114500,169506225,2440,2440,2440,2440,18
|
|
20230829,114400,169462305,2440,2440,2440,2440,0
|
|
20230829,114300,169462305,2440,2440,2440,2440,36
|
|
20230829,114200,169374465,2440,2440,2440,2440,36
|
|
20230829,114100,169286625,2440,2440,2440,2440,0
|
|
20230829,114000,169286625,2440,2440,2440,2440,36
|
|
20230829,113900,169198785,2440,2440,2440,2440,0
|
|
20230829,113800,169198785,2440,2440,2440,2440,18
|
|
20230829,113700,169154865,2440,2440,2440,2440,0
|
|
20230829,113600,169154865,2440,2440,2440,2440,0
|
|
20230829,113500,169154865,2440,2435,2440,2435,2016
|
|
20230829,113400,164240825,2435,2435,2435,2435,2
|
|
20230829,113300,164235955,2440,2440,2440,2440,72
|
|
20230829,113200,164060275,2435,2445,2445,2435,2012
|
|
20230829,113100,159157435,2445,2445,2445,2445,8
|
|
20230829,113000,159137875,2445,2445,2445,2445,0
|
|
20230829,112900,159137875,2445,2445,2445,2445,0
|
|
20230829,112800,159137875,2445,2445,2445,2445,0
|
|
20230829,112700,159137875,2445,2445,2445,2445,0
|
|
20230829,112600,159137875,2445,2445,2445,2445,0
|
|
20230829,112500,159137875,2445,2445,2445,2445,81
|
|
20230829,112400,158939830,2445,2445,2445,2445,2919
|
|
20230829,112300,151802875,2445,2445,2445,2445,0
|
|
20230829,112200,151802875,2445,2445,2445,2445,1
|
|
20230829,112100,151800430,2445,2445,2445,2445,0
|
|
20230829,112000,151800430,2445,2445,2445,2445,0
|
|
20230829,111900,151800430,2445,2445,2450,2440,5039
|
|
20230829,111800,139505050,2445,2445,2445,2445,0
|
|
20230829,111700,139505050,2445,2445,2445,2445,0
|
|
20230829,111600,139505050,2445,2445,2445,2445,3
|
|
20230829,111500,139497715,2445,2445,2445,2445,1019
|
|
20230829,111400,137006260,2445,2445,2445,2445,0
|
|
20230829,111300,137006260,2445,2445,2445,2445,934
|
|
20230829,111200,134722630,2445,2445,2445,2445,106
|
|
20230829,111100,134463460,2435,2435,2435,2435,100
|
|
20230829,111000,134219960,2445,2445,2445,2445,0
|
|
20230829,110900,134219960,2445,2445,2445,2445,0
|
|
20230829,110800,134219960,2445,2445,2445,2445,0
|
|
20230829,110700,134219960,2445,2445,2445,2445,1427
|
|
20230829,110600,130730945,2445,2445,2445,2445,139
|
|
20230829,110500,130391090,2435,2435,2435,2435,2684
|
|
20230829,110400,123855550,2445,2445,2445,2445,0
|
|
20230829,110300,123855550,2445,2445,2445,2445,5
|
|
20230829,110200,123843325,2445,2445,2445,2445,0
|
|
20230829,110100,123843325,2445,2445,2445,2445,13
|
|
20230829,110000,123811540,2445,2445,2445,2445,0
|
|
20230829,105900,123811540,2445,2445,2445,2445,1565
|
|
20230829,105800,119985115,2440,2435,2440,2435,218
|
|
20230829,105700,119454195,2445,2445,2445,2445,0
|
|
20230829,105600,119454195,2445,2445,2445,2445,0
|
|
20230829,105500,119454195,2445,2445,2445,2445,1
|
|
20230829,105400,119451750,2440,2440,2440,2440,0
|
|
20230829,105300,119451750,2440,2435,2440,2435,72
|
|
20230829,105200,119276340,2435,2435,2435,2435,2036
|
|
20230829,105100,114318680,2435,2435,2435,2435,0
|
|
20230829,105000,114318680,2435,2435,2435,2435,28
|
|
20230829,104900,114250500,2430,2430,2430,2430,0
|
|
20230829,104800,114250500,2430,2435,2435,2430,2182
|
|
20230829,104700,108938185,2440,2440,2440,2440,500
|
|
20230829,104600,107718185,2445,2445,2445,2445,1
|
|
20230829,104500,107715740,2440,2440,2440,2440,190
|
|
20230829,104400,107252140,2440,2440,2440,2440,1250
|
|
20230829,104300,104202140,2435,2435,2435,2435,51
|
|
20230829,104200,104077955,2440,2440,2440,2440,0
|
|
20230829,104100,104077955,2440,2440,2440,2440,653
|
|
20230829,104000,102484635,2435,2435,2435,2435,3
|
|
20230829,103900,102477330,2440,2440,2445,2440,287
|
|
20230829,103800,101777000,2440,2445,2445,2440,19
|
|
20230829,103700,101730635,2440,2440,2440,2440,18
|
|
20230829,103600,101686715,2440,2440,2440,2440,503
|
|
20230829,103500,100459395,2440,2440,2440,2440,1000
|
|
20230829,103400,98019395,2440,2440,2440,2440,200
|
|
20230829,103300,97531395,2440,2440,2440,2440,173
|
|
20230829,103200,97109275,2435,2440,2440,2435,53
|
|
20230829,103100,96979970,2440,2440,2440,2440,19
|
|
20230829,103000,96933610,2445,2445,2445,2445,0
|
|
20230829,102900,96933610,2445,2440,2445,2440,36
|
|
20230829,102800,96845680,2440,2440,2440,2440,1255
|
|
20230829,102700,93783480,2445,2445,2445,2445,0
|
|
20230829,102600,93783480,2445,2445,2445,2445,38
|
|
20230829,102500,93690570,2445,2440,2445,2440,1124
|
|
20230829,102400,90942480,2435,2435,2435,2435,0
|
|
20230829,102300,90942480,2435,2435,2435,2435,0
|
|
20230829,102200,90942480,2435,2435,2435,2435,0
|
|
20230829,102100,90942480,2435,2435,2435,2435,2
|
|
20230829,102000,90937610,2440,2435,2440,2435,384
|
|
20230829,101900,90002555,2445,2445,2445,2445,0
|
|
20230829,101800,90002555,2445,2445,2445,2445,6
|
|
20230829,101700,89987885,2450,2450,2450,2450,0
|
|
20230829,101600,89987885,2450,2440,2450,2435,1331
|
|
20230829,101500,86746175,2440,2450,2450,2440,1001
|
|
20230829,101400,84303725,2445,2445,2445,2445,2
|
|
20230829,101300,84298835,2450,2445,2450,2445,1701
|
|
20230829,101200,80139885,2445,2450,2450,2445,1340
|
|
20230829,101100,76863385,2450,2445,2450,2445,2809
|
|
20230829,101000,69994590,2445,2445,2445,2445,756
|
|
20230829,100900,68146170,2440,2440,2440,2440,2
|
|
20230829,100800,68141290,2445,2445,2445,2440,104
|
|
20230829,100700,67887025,2445,2445,2445,2445,0
|
|
20230829,100600,67887025,2445,2445,2445,2445,0
|
|
20230829,100500,67887025,2445,2445,2445,2445,11
|
|
20230829,100400,67860130,2445,2445,2445,2445,0
|
|
20230829,100300,67860130,2445,2445,2445,2445,0
|
|
20230829,100200,67860130,2445,2445,2445,2445,5
|
|
20230829,100100,67847905,2445,2445,2445,2445,0
|
|
20230829,100000,67847905,2445,2440,2445,2440,2507
|
|
20230829,095900,61720790,2445,2445,2445,2445,0
|
|
20230829,095800,61720790,2445,2440,2445,2440,684
|
|
20230829,095700,60051825,2440,2440,2440,2440,1587
|
|
20230829,095600,56179545,2440,2440,2440,2440,0
|
|
20230829,095500,56179545,2440,2440,2440,2440,1445
|
|
20230829,095400,52653745,2445,2445,2445,2445,1
|
|
20230829,095300,52651300,2445,2445,2445,2445,10
|
|
20230829,095200,52626850,2440,2440,2440,2440,500
|
|
20230829,095100,51406850,2445,2445,2445,2445,0
|
|
20230829,095000,51406850,2445,2445,2445,2445,100
|
|
20230829,094900,51162350,2445,2445,2445,2445,46
|
|
20230829,094800,51049880,2440,2445,2445,2440,37
|
|
20230829,094700,50959430,2445,2445,2445,2445,10
|
|
20230829,094600,50934980,2440,2445,2445,2440,135
|
|
20230829,094500,50605405,2445,2445,2445,2445,810
|
|
20230829,094400,48624955,2445,2445,2445,2445,1
|
|
20230829,094300,48622510,2440,2440,2440,2440,20
|
|
20230829,094200,48573710,2445,2445,2445,2445,50
|
|
20230829,094100,48451460,2445,2445,2445,2445,381
|
|
20230829,094000,47519915,2440,2440,2440,2440,160
|
|
20230829,093900,47129515,2440,2440,2440,2440,6672
|
|
20230829,093800,30849835,2440,2440,2440,2440,10
|
|
20230829,093700,30825435,2430,2430,2430,2430,300
|
|
20230829,093600,30096435,2445,2440,2445,2425,1002
|
|
20230829,093500,27661120,2445,2445,2445,2445,1
|
|
20230829,093400,27658675,2445,2445,2445,2445,0
|
|
20230829,093300,27658675,2445,2445,2445,2445,4
|
|
20230829,093200,27648895,2445,2445,2445,2445,1
|
|
20230829,093100,27646450,2445,2445,2445,2445,0
|
|
20230829,093000,27646450,2445,2445,2445,2445,0
|
|
20230829,092900,27646450,2445,2445,2445,2445,0
|
|
20230829,092800,27646450,2445,2445,2445,2445,0
|
|
20230829,092700,27646450,2445,2445,2445,2445,0
|
|
20230829,092600,27646450,2445,2445,2445,2445,0
|
|
20230829,092500,27646450,2445,2440,2445,2440,4078
|
|
20230829,092400,17694595,2435,2435,2435,2435,345
|
|
20230829,092300,16854520,2435,2435,2435,2435,0
|
|
20230829,092200,16854520,2435,2435,2435,2435,0
|
|
20230829,092100,16854520,2435,2435,2435,2435,379
|
|
20230829,092000,15931655,2435,2435,2435,2435,31
|
|
20230829,091900,15856170,2425,2430,2430,2425,1500
|
|
20230829,091800,12217215,2430,2430,2430,2430,308
|
|
20230829,091700,11468775,2445,2445,2445,2445,1
|
|
20230829,091600,11466330,2440,2440,2440,2440,0
|
|
20230829,091500,11466330,2440,2440,2440,2440,0
|
|
20230829,091400,11466330,2440,2440,2440,2440,5
|
|
20230829,091300,11454130,2445,2445,2445,2445,0
|
|
20230829,091200,11454130,2445,2445,2445,2430,573
|
|
20230829,091100,10061530,2440,2430,2440,2430,551
|
|
20230829,091000,8717110,2440,2440,2440,2440,4
|
|
20230829,090900,8707350,2430,2435,2440,2430,803
|
|
20230829,090800,6750190,2440,2440,2440,2440,45
|
|
20230829,090700,6640390,2440,2440,2440,2440,2
|
|
20230829,090600,6635510,2440,2440,2440,2440,0
|
|
20230829,090500,6635510,2440,2440,2440,2440,9
|
|
20230829,090400,6613550,2440,2440,2440,2440,0
|
|
20230829,090300,6613550,2440,2440,2445,2440,1102
|
|
20230829,090200,3919670,2440,2440,2440,2440,2
|
|
20230829,090100,3914790,2430,2450,2450,2430,1310
|
|
20230829,090000,715450,2450,2425,2450,2425,295
|