670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200700,564808575,2335,2335,2335,2335,4031
|
|
20230804,200600,564808575,2335,2335,2335,2335,0
|
|
20230804,200500,564808575,2335,2335,2335,2335,0
|
|
20230804,200400,564808575,2335,2335,2335,2335,0
|
|
20230804,200300,564808575,2335,2335,2335,2335,0
|
|
20230804,200200,564808575,2335,2335,2335,2335,0
|
|
20230804,200100,564808575,2335,2335,2335,2335,0
|
|
20230804,200000,564808575,2335,2335,2335,2335,0
|
|
20230804,195900,564808575,2335,2335,2335,2335,0
|
|
20230804,195800,564808575,2335,2335,2335,2335,0
|
|
20230804,195700,564808575,2335,2335,2335,2335,0
|
|
20230804,195600,564808575,2335,2335,2335,2335,0
|
|
20230804,195500,564808575,2335,2335,2335,2335,0
|
|
20230804,195400,564808575,2335,2335,2335,2335,0
|
|
20230804,195300,564808575,2335,2335,2335,2335,0
|
|
20230804,195200,564808575,2335,2335,2335,2335,0
|
|
20230804,195100,564808575,2335,2335,2335,2335,0
|
|
20230804,195000,564808575,2335,2335,2335,2335,0
|
|
20230804,194900,564808575,2335,2335,2335,2335,0
|
|
20230804,194800,564808575,2335,2335,2335,2335,0
|
|
20230804,194700,564808575,2335,2335,2335,2335,0
|
|
20230804,194600,564808575,2335,2335,2335,2335,0
|
|
20230804,194500,564808575,2335,2335,2335,2335,0
|
|
20230804,194400,564808575,2335,2335,2335,2335,0
|
|
20230804,194300,564808575,2335,2335,2335,2335,0
|
|
20230804,194200,564808575,2335,2335,2335,2335,0
|
|
20230804,194100,564808575,2335,2335,2335,2335,0
|
|
20230804,194000,564808575,2335,2335,2335,2335,0
|
|
20230804,193900,564808575,2335,2335,2335,2335,0
|
|
20230804,193800,564808575,2335,2335,2335,2335,0
|
|
20230804,193700,564808575,2335,2335,2335,2335,4031
|
|
20230804,193600,564808575,2335,2335,2335,2335,0
|
|
20230804,193500,564808575,2335,2335,2335,2335,0
|
|
20230804,193400,564808575,2335,2335,2335,2335,0
|
|
20230804,193300,564808575,2335,2335,2335,2335,0
|
|
20230804,193200,564808575,2335,2335,2335,2335,0
|
|
20230804,193100,564808575,2335,2335,2335,2335,0
|
|
20230804,193000,564808575,2335,2335,2335,2335,0
|
|
20230804,192900,564808575,2335,2335,2335,2335,0
|
|
20230804,192800,564808575,2335,2335,2335,2335,0
|
|
20230804,192700,564808575,2335,2335,2335,2335,0
|
|
20230804,192600,564808575,2335,2335,2335,2335,0
|
|
20230804,192500,564808575,2335,2335,2335,2335,0
|
|
20230804,192400,564808575,2335,2335,2335,2335,0
|
|
20230804,192300,564808575,2335,2335,2335,2335,0
|
|
20230804,192200,564808575,2335,2335,2335,2335,0
|
|
20230804,192100,564808575,2335,2335,2335,2335,0
|
|
20230804,192000,564808575,2335,2335,2335,2335,0
|
|
20230804,191900,564808575,2335,2335,2335,2335,0
|
|
20230804,191800,564808575,2335,2335,2335,2335,0
|
|
20230804,191700,564808575,2335,2335,2335,2335,0
|
|
20230804,191600,564808575,2335,2335,2335,2335,0
|
|
20230804,191500,564808575,2335,2335,2335,2335,0
|
|
20230804,191400,564808575,2335,2335,2335,2335,0
|
|
20230804,191300,564808575,2335,2335,2335,2335,0
|
|
20230804,191200,564808575,2335,2335,2335,2335,0
|
|
20230804,191100,564808575,2335,2335,2335,2335,0
|
|
20230804,191000,564808575,2335,2335,2335,2335,0
|
|
20230804,190900,564808575,2335,2335,2335,2335,0
|
|
20230804,190800,564808575,2335,2335,2335,2335,0
|
|
20230804,190700,564808575,2335,2335,2335,2335,4031
|
|
20230804,190600,564808575,2335,2335,2335,2335,0
|
|
20230804,190500,564808575,2335,2335,2335,2335,0
|
|
20230804,190400,564808575,2335,2335,2335,2335,0
|
|
20230804,190300,564808575,2335,2335,2335,2335,0
|
|
20230804,190200,564808575,2335,2335,2335,2335,0
|
|
20230804,190100,564808575,2335,2335,2335,2335,0
|
|
20230804,190000,564808575,2335,2335,2335,2335,0
|
|
20230804,185900,564808575,2335,2335,2335,2335,0
|
|
20230804,185800,564808575,2335,2335,2335,2335,0
|
|
20230804,185700,564808575,2335,2335,2335,2335,0
|
|
20230804,185600,564808575,2335,2335,2335,2335,0
|
|
20230804,185500,564808575,2335,2335,2335,2335,0
|
|
20230804,185400,564808575,2335,2335,2335,2335,0
|
|
20230804,185300,564808575,2335,2335,2335,2335,0
|
|
20230804,185200,564808575,2335,2335,2335,2335,0
|
|
20230804,185100,564808575,2335,2335,2335,2335,0
|
|
20230804,185000,564808575,2335,2335,2335,2335,0
|
|
20230804,184900,564808575,2335,2335,2335,2335,0
|
|
20230804,184800,564808575,2335,2335,2335,2335,0
|
|
20230804,184700,564808575,2335,2335,2335,2335,0
|
|
20230804,184600,564808575,2335,2335,2335,2335,0
|
|
20230804,184500,564808575,2335,2335,2335,2335,0
|
|
20230804,184400,564808575,2335,2335,2335,2335,0
|
|
20230804,184300,564808575,2335,2335,2335,2335,0
|
|
20230804,184200,564808575,2335,2335,2335,2335,0
|
|
20230804,184100,564808575,2335,2335,2335,2335,0
|
|
20230804,184000,564808575,2335,2335,2335,2335,0
|
|
20230804,183900,564808575,2335,2335,2335,2335,0
|
|
20230804,183800,564808575,2335,2335,2335,2335,0
|
|
20230804,183700,564808575,2335,2335,2335,2335,4031
|
|
20230804,183600,564808575,2335,2335,2335,2335,0
|
|
20230804,183500,564808575,2335,2335,2335,2335,0
|
|
20230804,183400,564808575,2335,2335,2335,2335,0
|
|
20230804,183300,564808575,2335,2335,2335,2335,0
|
|
20230804,183200,564808575,2335,2335,2335,2335,0
|
|
20230804,183100,564808575,2335,2335,2335,2335,0
|
|
20230804,183000,564808575,2335,2335,2335,2335,0
|
|
20230804,182900,564808575,2335,2335,2335,2335,0
|
|
20230804,182800,564808575,2335,2335,2335,2335,0
|
|
20230804,182700,564808575,2335,2335,2335,2335,0
|
|
20230804,182600,564808575,2335,2335,2335,2335,0
|
|
20230804,182500,564808575,2335,2335,2335,2335,0
|
|
20230804,182400,564808575,2335,2335,2335,2335,0
|
|
20230804,182300,564808575,2335,2335,2335,2335,0
|
|
20230804,182200,564808575,2335,2335,2335,2335,0
|
|
20230804,182100,564808575,2335,2335,2335,2335,0
|
|
20230804,182000,564808575,2335,2335,2335,2335,0
|
|
20230804,181900,564808575,2335,2335,2335,2335,0
|
|
20230804,181800,564808575,2335,2335,2335,2335,0
|
|
20230804,181700,564808575,2335,2335,2335,2335,0
|
|
20230804,181600,564808575,2335,2335,2335,2335,0
|
|
20230804,181500,564808575,2335,2335,2335,2335,0
|
|
20230804,181400,564808575,2335,2335,2335,2335,0
|
|
20230804,181300,564808575,2335,2335,2335,2335,0
|
|
20230804,181200,564808575,2335,2335,2335,2335,0
|
|
20230804,181100,564808575,2335,2335,2335,2335,0
|
|
20230804,181000,564808575,2335,2335,2335,2335,0
|
|
20230804,180900,564808575,2335,2335,2335,2335,0
|
|
20230804,180800,564808575,2335,2335,2335,2335,0
|
|
20230804,180700,564808575,2335,2335,2335,2335,4031
|
|
20230804,180600,564808575,2335,2335,2335,2335,0
|
|
20230804,180500,564808575,2335,2335,2335,2335,0
|
|
20230804,180400,564808575,2335,2335,2335,2335,0
|
|
20230804,180300,564808575,2335,2335,2335,2335,0
|
|
20230804,180200,564808575,2335,2335,2335,2335,0
|
|
20230804,180100,564808575,2335,2335,2335,2335,0
|
|
20230804,180000,564808575,2335,2335,2335,2335,0
|
|
20230804,175900,564808575,2335,2335,2335,2335,0
|
|
20230804,175800,564808575,2335,2335,2335,2335,0
|
|
20230804,175700,564808575,2335,2335,2335,2335,0
|
|
20230804,175600,564808575,2335,2335,2335,2335,0
|
|
20230804,175500,564808575,2335,2335,2335,2335,0
|
|
20230804,175400,564808575,2335,2335,2335,2335,0
|
|
20230804,175300,564808575,2335,2335,2335,2335,0
|
|
20230804,175200,564808575,2335,2335,2335,2335,0
|
|
20230804,175100,564808575,2335,2335,2335,2335,0
|
|
20230804,175000,564808575,2335,2335,2335,2335,0
|
|
20230804,174900,564808575,2335,2335,2335,2335,0
|
|
20230804,174800,564808575,2335,2335,2335,2335,0
|
|
20230804,174700,564808575,2335,2335,2335,2335,0
|
|
20230804,174600,564808575,2335,2335,2335,2335,0
|
|
20230804,174500,564808575,2335,2335,2335,2335,0
|
|
20230804,174400,564808575,2335,2335,2335,2335,0
|
|
20230804,174300,564808575,2335,2335,2335,2335,0
|
|
20230804,174200,564808575,2335,2335,2335,2335,0
|
|
20230804,174100,564808575,2335,2335,2335,2335,0
|
|
20230804,174000,564808575,2335,2335,2335,2335,0
|
|
20230804,173900,564808575,2335,2335,2335,2335,0
|
|
20230804,173800,564808575,2335,2335,2335,2335,0
|
|
20230804,173700,564808575,2335,2335,2335,2335,4031
|
|
20230804,173600,564808575,2335,2335,2335,2335,0
|
|
20230804,173500,564808575,2335,2335,2335,2335,0
|
|
20230804,173400,564808575,2335,2335,2335,2335,0
|
|
20230804,173300,564808575,2335,2335,2335,2335,0
|
|
20230804,173200,564808575,2335,2335,2335,2335,0
|
|
20230804,173100,564808575,2335,2335,2335,2335,0
|
|
20230804,173000,564808575,2335,2335,2335,2335,0
|
|
20230804,172900,564808575,2335,2335,2335,2335,0
|
|
20230804,172800,564808575,2335,2335,2335,2335,0
|
|
20230804,172700,564808575,2335,2335,2335,2335,0
|
|
20230804,172600,564808575,2335,2335,2335,2335,0
|
|
20230804,172500,564808575,2335,2335,2335,2335,0
|
|
20230804,172400,564808575,2335,2335,2335,2335,0
|
|
20230804,172300,564808575,2335,2335,2335,2335,0
|
|
20230804,172200,564808575,2335,2335,2335,2335,0
|
|
20230804,172100,564808575,2335,2335,2335,2335,0
|
|
20230804,172000,564808575,2335,2335,2335,2335,0
|
|
20230804,171900,564808575,2335,2335,2335,2335,0
|
|
20230804,171800,564808575,2335,2335,2335,2335,0
|
|
20230804,171700,564808575,2335,2335,2335,2335,0
|
|
20230804,171600,564808575,2335,2335,2335,2335,0
|
|
20230804,171500,564808575,2335,2335,2335,2335,0
|
|
20230804,171400,564808575,2335,2335,2335,2335,0
|
|
20230804,171300,564808575,2335,2335,2335,2335,0
|
|
20230804,171200,564808575,2335,2335,2335,2335,0
|
|
20230804,171100,564808575,2335,2335,2335,2335,0
|
|
20230804,171000,564808575,2335,2335,2335,2335,0
|
|
20230804,170900,564808575,2335,2335,2335,2335,0
|
|
20230804,170800,564808575,2335,2335,2335,2335,0
|
|
20230804,170700,564808575,2335,2335,2335,2335,4031
|
|
20230804,170600,564808575,2335,2335,2335,2335,0
|
|
20230804,170500,564808575,2335,2335,2335,2335,0
|
|
20230804,170400,564808575,2335,2335,2335,2335,0
|
|
20230804,170300,564808575,2335,2335,2335,2335,0
|
|
20230804,170200,564808575,2335,2335,2335,2335,0
|
|
20230804,170100,564808575,2335,2335,2335,2335,0
|
|
20230804,170000,564808575,2335,2335,2335,2335,0
|
|
20230804,165900,564808575,2335,2335,2335,2335,0
|
|
20230804,165800,564808575,2335,2335,2335,2335,0
|
|
20230804,165700,564808575,2335,2335,2335,2335,0
|
|
20230804,165600,564808575,2335,2335,2335,2335,0
|
|
20230804,165500,564808575,2335,2335,2335,2335,0
|
|
20230804,165400,564808575,2335,2335,2335,2335,0
|
|
20230804,165300,564808575,2335,2335,2335,2335,0
|
|
20230804,165200,564808575,2335,2335,2335,2335,0
|
|
20230804,165100,564808575,2335,2335,2335,2335,0
|
|
20230804,165000,564808575,2335,2335,2335,2335,0
|
|
20230804,164900,564808575,2335,2335,2335,2335,0
|
|
20230804,164800,564808575,2335,2335,2335,2335,0
|
|
20230804,164700,564808575,2335,2335,2335,2335,0
|
|
20230804,164600,564808575,2335,2335,2335,2335,0
|
|
20230804,164500,564808575,2335,2335,2335,2335,0
|
|
20230804,164400,564808575,2335,2335,2335,2335,0
|
|
20230804,164300,564808575,2335,2335,2335,2335,0
|
|
20230804,164200,564808575,2335,2335,2335,2335,0
|
|
20230804,164100,564808575,2335,2335,2335,2335,0
|
|
20230804,164000,564808575,2335,2335,2335,2335,0
|
|
20230804,163900,564808575,2335,2335,2335,2335,0
|
|
20230804,163800,564808575,2335,2335,2335,2335,0
|
|
20230804,163700,564808575,2335,2335,2335,2335,4031
|
|
20230804,163600,564808575,2335,2335,2335,2335,0
|
|
20230804,163500,564808575,2335,2335,2335,2335,0
|
|
20230804,163400,564808575,2335,2335,2335,2335,0
|
|
20230804,163300,564808575,2335,2335,2335,2335,0
|
|
20230804,163200,564808575,2335,2335,2335,2335,0
|
|
20230804,163100,564808575,2335,2335,2335,2335,0
|
|
20230804,163000,564808575,2335,2335,2335,2335,0
|
|
20230804,162900,564808575,2335,2335,2335,2335,0
|
|
20230804,162800,564808575,2335,2335,2335,2335,0
|
|
20230804,162700,564808575,2335,2335,2335,2335,0
|
|
20230804,162600,564808575,2335,2335,2335,2335,0
|
|
20230804,162500,564808575,2335,2335,2335,2335,0
|
|
20230804,162400,564808575,2335,2335,2335,2335,0
|
|
20230804,162300,564808575,2335,2335,2335,2335,0
|
|
20230804,162200,564808575,2335,2335,2335,2335,0
|
|
20230804,162100,564808575,2335,2335,2335,2335,0
|
|
20230804,162000,564808575,2335,2335,2335,2335,0
|
|
20230804,161900,564808575,2335,2335,2335,2335,0
|
|
20230804,161800,564808575,2335,2335,2335,2335,0
|
|
20230804,161700,564808575,2335,2335,2335,2335,0
|
|
20230804,161600,564808575,2335,2335,2335,2335,0
|
|
20230804,161500,564808575,2335,2335,2335,2335,0
|
|
20230804,161400,564808575,2335,2335,2335,2335,0
|
|
20230804,161300,564808575,2335,2335,2335,2335,0
|
|
20230804,161200,564808575,2335,2335,2335,2335,0
|
|
20230804,161100,564808575,2335,2335,2335,2335,0
|
|
20230804,161000,564808575,2335,2335,2335,2335,0
|
|
20230804,160900,564808575,2335,2335,2335,2335,0
|
|
20230804,160800,564808575,2335,2335,2335,2335,0
|
|
20230804,160700,564808575,2335,2335,2335,2335,4031
|
|
20230804,160600,564808575,2335,2335,2335,2335,0
|
|
20230804,160500,564808575,2335,2335,2335,2335,0
|
|
20230804,160400,564808575,2335,2335,2335,2335,0
|
|
20230804,160300,564808575,2335,2335,2335,2335,0
|
|
20230804,160200,564808575,2335,2335,2335,2335,0
|
|
20230804,160100,564808575,2335,2335,2335,2335,0
|
|
20230804,160000,564808575,2335,2335,2335,2335,0
|
|
20230804,155900,564808575,2335,2335,2335,2335,0
|
|
20230804,155800,564808575,2335,2335,2335,2335,0
|
|
20230804,155700,564808575,2335,2335,2335,2335,0
|
|
20230804,155600,564808575,2335,2335,2335,2335,0
|
|
20230804,155500,564808575,2335,2335,2335,2335,0
|
|
20230804,155400,564808575,2335,2335,2335,2335,0
|
|
20230804,155300,564808575,2335,2335,2335,2335,0
|
|
20230804,155200,564808575,2335,2335,2335,2335,0
|
|
20230804,155100,564808575,2335,2335,2335,2335,0
|
|
20230804,155000,564808575,2335,2335,2335,2335,0
|
|
20230804,154900,564808575,2335,2335,2335,2335,0
|
|
20230804,154800,564808575,2335,2335,2335,2335,0
|
|
20230804,154700,564808575,2335,2335,2335,2335,0
|
|
20230804,154600,564808575,2335,2335,2335,2335,0
|
|
20230804,154500,564808575,2335,2335,2335,2335,0
|
|
20230804,154400,564808575,2335,2335,2335,2335,0
|
|
20230804,154300,564808575,2335,2335,2335,2335,0
|
|
20230804,154200,564808575,2335,2335,2335,2335,0
|
|
20230804,154100,564808575,2335,2335,2335,2335,0
|
|
20230804,154000,564808575,2335,2335,2335,2335,0
|
|
20230804,153900,564808575,2335,2335,2335,2335,0
|
|
20230804,153800,564808575,2335,2335,2335,2335,0
|
|
20230804,153700,564808575,2335,2335,2335,2335,4031
|
|
20230804,153600,564808575,2335,2335,2335,2335,0
|
|
20230804,153500,564808575,2335,2335,2335,2335,0
|
|
20230804,153400,564808575,2335,2335,2335,2335,0
|
|
20230804,153300,564808575,2335,2335,2335,2335,0
|
|
20230804,153200,564808575,2335,2335,2335,2335,0
|
|
20230804,153100,564808575,2335,2335,2335,2335,0
|
|
20230804,153000,564808575,2335,2335,2335,2335,4031
|
|
20230804,152900,555396190,2355,2355,2355,2355,0
|
|
20230804,152800,555396190,2355,2355,2355,2355,0
|
|
20230804,152700,555396190,2355,2355,2355,2355,0
|
|
20230804,152600,555396190,2355,2355,2355,2355,0
|
|
20230804,152500,555396190,2355,2355,2355,2355,0
|
|
20230804,152400,555396190,2355,2355,2355,2355,0
|
|
20230804,152300,555396190,2355,2355,2355,2355,0
|
|
20230804,152200,555396190,2355,2355,2355,2355,0
|
|
20230804,152100,555396190,2355,2355,2355,2355,0
|
|
20230804,152000,555396190,2355,2355,2355,2355,0
|
|
20230804,151900,555396190,2355,2345,2355,2345,1002
|
|
20230804,151800,553043990,2335,2345,2345,2335,450
|
|
20230804,151700,551992920,2345,2345,2345,2335,937
|
|
20230804,151600,549801005,2335,2345,2345,2335,1799
|
|
20230804,151500,545592350,2335,2340,2340,2335,3051
|
|
20230804,151400,538463295,2350,2345,2350,2325,8004
|
|
20230804,151300,519782555,2345,2345,2345,2345,345
|
|
20230804,151200,518973530,2340,2340,2340,2340,0
|
|
20230804,151100,518973530,2340,2340,2340,2340,1
|
|
20230804,151000,518971190,2340,2345,2345,2340,96
|
|
20230804,150900,518746295,2340,2345,2345,2340,283
|
|
20230804,150800,518083560,2345,2355,2355,2345,4
|
|
20230804,150700,518074160,2355,2355,2355,2335,2754
|
|
20230804,150600,511642010,2355,2355,2355,2355,0
|
|
20230804,150500,511642010,2355,2340,2355,2335,1013
|
|
20230804,150400,509274400,2350,2350,2350,2350,1000
|
|
20230804,150300,506924400,2350,2350,2350,2350,0
|
|
20230804,150200,506924400,2350,2350,2350,2350,5
|
|
20230804,150100,506912650,2350,2350,2350,2350,0
|
|
20230804,150000,506912650,2350,2350,2350,2350,0
|
|
20230804,145900,506912650,2350,2350,2350,2350,0
|
|
20230804,145800,506912650,2350,2350,2350,2350,56
|
|
20230804,145700,506781050,2355,2345,2355,2345,551
|
|
20230804,145600,505488215,2345,2355,2355,2345,28
|
|
20230804,145500,505422535,2350,2350,2350,2350,1140
|
|
20230804,145400,502743535,2355,2355,2355,2355,0
|
|
20230804,145300,502743535,2355,2355,2355,2355,0
|
|
20230804,145200,502743535,2355,2355,2355,2355,15
|
|
20230804,145100,502708210,2355,2355,2355,2355,1
|
|
20230804,145000,502705855,2360,2360,2360,2360,0
|
|
20230804,144900,502705855,2360,2355,2360,2355,22
|
|
20230804,144800,502654040,2355,2355,2355,2355,0
|
|
20230804,144700,502654040,2355,2355,2355,2355,0
|
|
20230804,144600,502654040,2355,2355,2355,2355,0
|
|
20230804,144500,502654040,2355,2355,2355,2355,19
|
|
20230804,144400,502609295,2360,2360,2360,2360,0
|
|
20230804,144300,502609295,2360,2360,2360,2360,0
|
|
20230804,144200,502609295,2360,2360,2360,2360,1
|
|
20230804,144100,502606935,2350,2365,2365,2350,3
|
|
20230804,144000,502599870,2350,2350,2355,2350,302
|
|
20230804,143900,501889970,2355,2380,2380,2355,1472
|
|
20230804,143800,498409050,2365,2365,2365,2365,0
|
|
20230804,143700,498409050,2365,2380,2380,2365,2
|
|
20230804,143600,498404305,2370,2370,2370,2370,0
|
|
20230804,143500,498404305,2370,2350,2395,2350,13431
|
|
20230804,143400,466296555,2350,2345,2350,2345,10956
|
|
20230804,143300,440575640,2345,2345,2345,2345,0
|
|
20230804,143200,440575640,2345,2345,2345,2345,52
|
|
20230804,143100,440453700,2345,2345,2345,2345,0
|
|
20230804,143000,440453700,2345,2345,2345,2345,31
|
|
20230804,142900,440381005,2345,2345,2345,2345,0
|
|
20230804,142800,440381005,2345,2345,2345,2345,5
|
|
20230804,142700,440369280,2345,2345,2345,2345,1
|
|
20230804,142600,440366935,2320,2345,2345,2320,4094
|
|
20230804,142500,430820725,2340,2340,2340,2340,1200
|
|
20230804,142400,428012725,2345,2345,2345,2345,500
|
|
20230804,142300,426840225,2350,2350,2350,2350,0
|
|
20230804,142200,426840225,2350,2350,2350,2350,0
|
|
20230804,142100,426840225,2350,2350,2350,2350,0
|
|
20230804,142000,426840225,2350,2350,2350,2350,0
|
|
20230804,141900,426840225,2350,2350,2350,2350,0
|
|
20230804,141800,426840225,2350,2350,2350,2350,0
|
|
20230804,141700,426840225,2350,2350,2350,2350,0
|
|
20230804,141600,426840225,2350,2350,2350,2350,50
|
|
20230804,141500,426722725,2340,2340,2340,2340,1535
|
|
20230804,141400,423130825,2340,2335,2340,2335,997
|
|
20230804,141300,420799250,2330,2330,2330,2330,0
|
|
20230804,141200,420799250,2330,2335,2335,2330,454
|
|
20230804,141100,419739345,2335,2335,2335,2335,0
|
|
20230804,141000,419739345,2335,2335,2335,2335,0
|
|
20230804,140900,419739345,2335,2335,2335,2335,1
|
|
20230804,140800,419737010,2340,2340,2340,2340,0
|
|
20230804,140700,419737010,2340,2340,2340,2340,1
|
|
20230804,140600,419734670,2335,2335,2335,2335,0
|
|
20230804,140500,419734670,2335,2335,2335,2335,0
|
|
20230804,140400,419734670,2335,2335,2335,2335,0
|
|
20230804,140300,419734670,2335,2335,2335,2335,0
|
|
20230804,140200,419734670,2335,2335,2335,2335,0
|
|
20230804,140100,419734670,2335,2335,2335,2335,0
|
|
20230804,140000,419734670,2335,2335,2335,2335,0
|
|
20230804,135900,419734670,2335,2335,2335,2335,248
|
|
20230804,135800,419155590,2335,2335,2335,2335,0
|
|
20230804,135700,419155590,2335,2330,2335,2330,2083
|
|
20230804,135600,414299385,2330,2330,2330,2330,0
|
|
20230804,135500,414299385,2330,2330,2330,2330,0
|
|
20230804,135400,414299385,2330,2330,2330,2330,0
|
|
20230804,135300,414299385,2330,2335,2335,2330,166
|
|
20230804,135200,413912540,2330,2330,2330,2330,0
|
|
20230804,135100,413912540,2330,2330,2330,2330,0
|
|
20230804,135000,413912540,2330,2330,2330,2330,0
|
|
20230804,134900,413912540,2330,2330,2330,2330,128
|
|
20230804,134800,413614300,2330,2330,2330,2330,1
|
|
20230804,134700,413611970,2330,2330,2330,2330,521
|
|
20230804,134600,412398040,2330,2330,2330,2330,0
|
|
20230804,134500,412398040,2330,2330,2330,2330,350
|
|
20230804,134400,411582540,2335,2335,2335,2335,8
|
|
20230804,134300,411563860,2335,2335,2335,2335,0
|
|
20230804,134200,411563860,2335,2335,2335,2335,10
|
|
20230804,134100,411540510,2335,2335,2335,2335,0
|
|
20230804,134000,411540510,2335,2335,2335,2335,1
|
|
20230804,133900,411538175,2330,2330,2330,2330,0
|
|
20230804,133800,411538175,2330,2330,2330,2330,10
|
|
20230804,133700,411514875,2335,2335,2335,2335,0
|
|
20230804,133600,411514875,2335,2335,2335,2335,0
|
|
20230804,133500,411514875,2335,2335,2335,2335,0
|
|
20230804,133400,411514875,2335,2335,2335,2335,7
|
|
20230804,133300,411498530,2330,2330,2330,2330,258
|
|
20230804,133200,410897390,2330,2330,2330,2330,0
|
|
20230804,133100,410897390,2330,2330,2330,2330,0
|
|
20230804,133000,410897390,2330,2335,2335,2330,843
|
|
20230804,132900,408932795,2335,2340,2340,2335,1177
|
|
20230804,132800,406184360,2340,2340,2340,2340,2000
|
|
20230804,132700,401504360,2345,2345,2345,2345,0
|
|
20230804,132600,401504360,2345,2345,2345,2345,105
|
|
20230804,132500,401258135,2355,2355,2355,2355,0
|
|
20230804,132400,401258135,2355,2355,2355,2355,2
|
|
20230804,132300,401253425,2355,2355,2355,2355,1
|
|
20230804,132200,401251070,2340,2340,2340,2340,0
|
|
20230804,132100,401251070,2340,2340,2340,2340,0
|
|
20230804,132000,401251070,2340,2345,2345,2340,3122
|
|
20230804,131900,393945500,2340,2340,2340,2340,0
|
|
20230804,131800,393945500,2340,2340,2340,2340,0
|
|
20230804,131700,393945500,2340,2350,2350,2340,518
|
|
20230804,131600,392733365,2355,2355,2355,2355,1
|
|
20230804,131500,392731010,2355,2355,2355,2355,1
|
|
20230804,131400,392728655,2355,2355,2355,2355,0
|
|
20230804,131300,392728655,2355,2355,2355,2355,0
|
|
20230804,131200,392728655,2355,2355,2355,2355,0
|
|
20230804,131100,392728655,2355,2355,2355,2355,1
|
|
20230804,131000,392726300,2350,2350,2350,2350,0
|
|
20230804,130900,392726300,2350,2350,2350,2350,91
|
|
20230804,130800,392512450,2350,2350,2350,2350,0
|
|
20230804,130700,392512450,2350,2350,2350,2350,0
|
|
20230804,130600,392512450,2350,2350,2350,2350,0
|
|
20230804,130500,392512450,2350,2350,2350,2350,0
|
|
20230804,130400,392512450,2350,2350,2350,2350,0
|
|
20230804,130300,392512450,2350,2350,2350,2350,400
|
|
20230804,130200,391572450,2355,2355,2355,2355,477
|
|
20230804,130100,390449115,2355,2355,2355,2355,0
|
|
20230804,130000,390449115,2355,2355,2355,2355,0
|
|
20230804,125900,390449115,2355,2355,2355,2355,0
|
|
20230804,125800,390449115,2355,2355,2355,2355,0
|
|
20230804,125700,390449115,2355,2355,2355,2355,0
|
|
20230804,125600,390449115,2355,2355,2355,2355,0
|
|
20230804,125500,390449115,2355,2355,2355,2355,0
|
|
20230804,125400,390449115,2355,2350,2355,2350,3333
|
|
20230804,125300,382600115,2350,2350,2350,2350,0
|
|
20230804,125200,382600115,2350,2350,2350,2350,0
|
|
20230804,125100,382600115,2350,2350,2350,2350,0
|
|
20230804,125000,382600115,2350,2350,2350,2350,1
|
|
20230804,124900,382597765,2350,2350,2355,2350,36
|
|
20230804,124800,382513150,2350,2350,2350,2350,0
|
|
20230804,124700,382513150,2350,2350,2350,2350,2900
|
|
20230804,124600,375698150,2345,2345,2345,2345,600
|
|
20230804,124500,374291150,2350,2350,2350,2350,0
|
|
20230804,124400,374291150,2350,2325,2350,2325,3700
|
|
20230804,124300,365610825,2320,2370,2375,2305,19439
|
|
20230804,124200,320216545,2370,2355,2370,2355,870
|
|
20230804,124100,318166715,2355,2335,2355,2335,1641
|
|
20230804,124000,314314170,2340,2340,2370,2340,1481
|
|
20230804,123900,310846020,2340,2340,2340,2340,147
|
|
20230804,123800,310502040,2330,2340,2340,2330,220
|
|
20230804,123700,309989240,2330,2330,2330,2330,0
|
|
20230804,123600,309989240,2330,2330,2330,2330,0
|
|
20230804,123500,309989240,2330,2330,2330,2330,0
|
|
20230804,123400,309989240,2330,2330,2330,2330,0
|
|
20230804,123300,309989240,2330,2330,2330,2330,0
|
|
20230804,123200,309989240,2330,2330,2330,2330,0
|
|
20230804,123100,309989240,2330,2330,2330,2330,10
|
|
20230804,123000,309965940,2345,2345,2345,2345,0
|
|
20230804,122900,309965940,2345,2345,2345,2345,0
|
|
20230804,122800,309965940,2345,2345,2345,2345,0
|
|
20230804,122700,309965940,2345,2325,2345,2325,499
|
|
20230804,122600,308805745,2325,2325,2325,2325,0
|
|
20230804,122500,308805745,2325,2325,2325,2325,0
|
|
20230804,122400,308805745,2325,2345,2345,2325,2
|
|
20230804,122300,308801075,2330,2330,2330,2330,1227
|
|
20230804,122200,305942165,2330,2330,2330,2330,0
|
|
20230804,122100,305942165,2330,2330,2330,2330,30
|
|
20230804,122000,305872265,2335,2335,2335,2335,177
|
|
20230804,121900,305458970,2335,2335,2335,2335,33
|
|
20230804,121800,305381915,2335,2335,2335,2335,0
|
|
20230804,121700,305381915,2335,2335,2335,2335,0
|
|
20230804,121600,305381915,2335,2335,2335,2335,0
|
|
20230804,121500,305381915,2335,2335,2335,2335,0
|
|
20230804,121400,305381915,2335,2340,2340,2335,423
|
|
20230804,121300,304392140,2340,2340,2340,2340,0
|
|
20230804,121200,304392140,2340,2340,2340,2340,10
|
|
20230804,121100,304368740,2345,2345,2345,2345,0
|
|
20230804,121000,304368740,2345,2345,2345,2345,80
|
|
20230804,120900,304181140,2365,2365,2365,2365,0
|
|
20230804,120800,304181140,2365,2365,2365,2365,0
|
|
20230804,120700,304181140,2365,2360,2365,2360,500
|
|
20230804,120600,302999695,2365,2365,2365,2365,0
|
|
20230804,120500,302999695,2365,2365,2365,2365,0
|
|
20230804,120400,302999695,2365,2365,2365,2365,0
|
|
20230804,120300,302999695,2365,2365,2365,2365,0
|
|
20230804,120200,302999695,2365,2365,2365,2365,0
|
|
20230804,120100,302999695,2365,2365,2365,2365,0
|
|
20230804,120000,302999695,2365,2365,2365,2365,0
|
|
20230804,115900,302999695,2365,2365,2365,2365,0
|
|
20230804,115800,302999695,2365,2365,2365,2365,0
|
|
20230804,115700,302999695,2365,2360,2370,2340,48
|
|
20230804,115600,302887275,2335,2375,2375,2335,940
|
|
20230804,115500,300686910,2375,2375,2375,2375,0
|
|
20230804,115400,300686910,2375,2375,2375,2375,20
|
|
20230804,115300,300639410,2375,2375,2375,2375,0
|
|
20230804,115200,300639410,2375,2375,2375,2375,0
|
|
20230804,115100,300639410,2375,2370,2375,2370,2000
|
|
20230804,115000,295889570,2375,2365,2375,2365,3000
|
|
20230804,114900,288773775,2370,2370,2370,2370,0
|
|
20230804,114800,288773775,2370,2370,2370,2370,0
|
|
20230804,114700,288773775,2370,2370,2370,2370,0
|
|
20230804,114600,288773775,2370,2350,2370,2350,180
|
|
20230804,114500,288348980,2365,2365,2365,2365,0
|
|
20230804,114400,288348980,2365,2365,2365,2365,0
|
|
20230804,114300,288348980,2365,2365,2365,2365,0
|
|
20230804,114200,288348980,2365,2365,2365,2365,0
|
|
20230804,114100,288348980,2365,2365,2365,2365,0
|
|
20230804,114000,288348980,2365,2345,2365,2345,5
|
|
20230804,113900,288337205,2340,2340,2340,2340,0
|
|
20230804,113800,288337205,2340,2340,2340,2340,2232
|
|
20230804,113700,283114325,2325,2325,2325,2325,50
|
|
20230804,113600,282998075,2340,2340,2340,2340,0
|
|
20230804,113500,282998075,2340,2320,2340,2320,2
|
|
20230804,113400,282993415,2340,2325,2340,2320,3906
|
|
20230804,113300,273928345,2325,2335,2340,2325,8791
|
|
20230804,113200,253431305,2340,2340,2340,2340,0
|
|
20230804,113100,253431305,2340,2340,2340,2340,200
|
|
20230804,113000,252963305,2340,2345,2345,2340,5071
|
|
20230804,112900,241094505,2345,2345,2345,2345,0
|
|
20230804,112800,241094505,2345,2345,2345,2345,0
|
|
20230804,112700,241094505,2345,2345,2345,2345,707
|
|
20230804,112600,239436590,2350,2345,2350,2345,816
|
|
20230804,112500,237522630,2345,2345,2345,2345,0
|
|
20230804,112400,237522630,2345,2350,2350,2345,812
|
|
20230804,112300,235618470,2365,2365,2365,2365,0
|
|
20230804,112200,235618470,2365,2365,2365,2365,0
|
|
20230804,112100,235618470,2365,2365,2365,2365,0
|
|
20230804,112000,235618470,2365,2350,2365,2350,4
|
|
20230804,111900,235609055,2365,2350,2365,2350,303
|
|
20230804,111800,234896990,2365,2365,2365,2365,1
|
|
20230804,111700,234894625,2350,2350,2350,2350,210
|
|
20230804,111600,234401125,2350,2350,2350,2350,0
|
|
20230804,111500,234401125,2350,2350,2350,2350,0
|
|
20230804,111400,234401125,2350,2345,2350,2345,243
|
|
20230804,111300,233830790,2355,2355,2355,2355,0
|
|
20230804,111200,233830790,2355,2355,2355,2355,0
|
|
20230804,111100,233830790,2355,2355,2355,2355,0
|
|
20230804,111000,233830790,2355,2360,2360,2355,401
|
|
20230804,110900,232886430,2365,2345,2365,2345,1831
|
|
20230804,110800,228582735,2370,2370,2370,2370,0
|
|
20230804,110700,228582735,2370,2370,2370,2370,1
|
|
20230804,110600,228580365,2365,2365,2365,2365,0
|
|
20230804,110500,228580365,2365,2365,2365,2365,0
|
|
20230804,110400,228580365,2365,2350,2365,2345,3715
|
|
20230804,110300,219805095,2355,2355,2355,2355,425
|
|
20230804,110200,218804220,2370,2350,2370,2350,1272
|
|
20230804,110100,215815000,2350,2350,2350,2350,1000
|
|
20230804,110000,213465000,2350,2350,2350,2350,316
|
|
20230804,105900,212722400,2350,2350,2350,2350,0
|
|
20230804,105800,212722400,2350,2350,2350,2350,0
|
|
20230804,105700,212722400,2350,2370,2370,2350,509
|
|
20230804,105600,211522050,2370,2370,2370,2370,0
|
|
20230804,105500,211522050,2370,2370,2370,2370,1
|
|
20230804,105400,211519680,2350,2355,2355,2350,1599
|
|
20230804,105300,207758480,2360,2360,2360,2360,400
|
|
20230804,105200,206814480,2365,2365,2365,2365,1
|
|
20230804,105100,206812115,2375,2375,2375,2375,0
|
|
20230804,105000,206812115,2375,2375,2375,2375,0
|
|
20230804,104900,206812115,2375,2375,2375,2375,4
|
|
20230804,104800,206802615,2370,2370,2370,2370,2136
|
|
20230804,104700,201740295,2390,2375,2395,2375,615
|
|
20230804,104600,200279615,2395,2395,2395,2395,1291
|
|
20230804,104500,197187670,2400,2390,2400,2390,8426
|
|
20230804,104400,176969805,2395,2390,2395,2390,50
|
|
20230804,104300,176850105,2395,2395,2395,2390,150
|
|
20230804,104200,176490905,2400,2375,2400,2375,4991
|
|
20230804,104100,164537750,2380,2370,2380,2370,1339
|
|
20230804,104000,161362355,2370,2365,2370,2360,689
|
|
20230804,103900,159733505,2360,2365,2365,2360,38
|
|
20230804,103800,159643735,2365,2365,2365,2365,0
|
|
20230804,103700,159643735,2365,2360,2365,2355,600
|
|
20230804,103600,158227720,2365,2365,2365,2365,0
|
|
20230804,103500,158227720,2365,2365,2365,2365,0
|
|
20230804,103400,158227720,2365,2360,2365,2360,99
|
|
20230804,103300,157994075,2360,2360,2360,2360,0
|
|
20230804,103200,157994075,2360,2360,2360,2360,2
|
|
20230804,103100,157989355,2355,2355,2355,2355,0
|
|
20230804,103000,157989355,2355,2355,2355,2355,0
|
|
20230804,102900,157989355,2355,2355,2355,2355,0
|
|
20230804,102800,157989355,2355,2355,2355,2355,0
|
|
20230804,102700,157989355,2355,2360,2360,2355,2008
|
|
20230804,102600,153259860,2365,2365,2365,2365,18
|
|
20230804,102500,153217290,2360,2360,2360,2360,0
|
|
20230804,102400,153217290,2360,2360,2360,2360,1
|
|
20230804,102300,153214930,2365,2365,2365,2365,36
|
|
20230804,102200,153129790,2360,2355,2360,2355,177
|
|
20230804,102100,152712775,2360,2365,2365,2360,36
|
|
20230804,102000,152627725,2365,2360,2365,2355,1072
|
|
20230804,101900,150102810,2350,2350,2350,2350,335
|
|
20230804,101800,149315560,2360,2360,2360,2360,0
|
|
20230804,101700,149315560,2360,2360,2360,2360,0
|
|
20230804,101600,149315560,2360,2365,2370,2360,465
|
|
20230804,101500,148216090,2360,2350,2365,2350,848
|
|
20230804,101400,146216230,2350,2350,2350,2345,602
|
|
20230804,101300,144802790,2350,2350,2355,2350,2913
|
|
20230804,101200,137956560,2350,2355,2355,2350,6479
|
|
20230804,101100,122728460,2370,2370,2370,2370,0
|
|
20230804,101000,122728460,2370,2370,2370,2370,0
|
|
20230804,100900,122728460,2370,2360,2370,2355,103
|
|
20230804,100800,122484935,2360,2370,2370,2360,36
|
|
20230804,100700,122399795,2360,2360,2360,2360,18
|
|
20230804,100600,122357315,2370,2370,2370,2370,19
|
|
20230804,100500,122312285,2370,2370,2370,2370,20
|
|
20230804,100400,122264885,2370,2370,2370,2370,0
|
|
20230804,100300,122264885,2370,2370,2370,2370,0
|
|
20230804,100200,122264885,2370,2370,2370,2370,18
|
|
20230804,100100,122222225,2370,2345,2370,2345,61
|
|
20230804,100000,122078010,2350,2360,2360,2350,410
|
|
20230804,095900,121110460,2360,2360,2360,2360,5
|
|
20230804,095800,121098660,2370,2370,2370,2370,0
|
|
20230804,095700,121098660,2370,2370,2370,2370,0
|
|
20230804,095600,121098660,2370,2370,2370,2370,1
|
|
20230804,095500,121096290,2350,2350,2350,2350,44
|
|
20230804,095400,120992890,2355,2355,2355,2350,2851
|
|
20230804,095300,114291950,2360,2360,2360,2360,0
|
|
20230804,095200,114291950,2360,2360,2360,2360,18
|
|
20230804,095100,114249470,2370,2370,2370,2370,0
|
|
20230804,095000,114249470,2370,2370,2370,2370,1
|
|
20230804,094900,114247100,2370,2370,2370,2370,1
|
|
20230804,094800,114244730,2350,2355,2355,2350,400
|
|
20230804,094700,113304625,2365,2365,2365,2365,100
|
|
20230804,094600,113068125,2365,2365,2365,2365,0
|
|
20230804,094500,113068125,2365,2365,2365,2365,0
|
|
20230804,094400,113068125,2365,2365,2365,2365,0
|
|
20230804,094300,113068125,2365,2365,2365,2365,0
|
|
20230804,094200,113068125,2365,2365,2365,2365,18
|
|
20230804,094100,113025555,2370,2370,2370,2370,0
|
|
20230804,094000,113025555,2370,2365,2370,2365,145
|
|
20230804,093900,112682450,2365,2350,2365,2345,21776
|
|
20230804,093800,61514400,2350,2350,2350,2350,0
|
|
20230804,093700,61514400,2350,2350,2350,2350,20
|
|
20230804,093600,61467400,2370,2370,2370,2370,46
|
|
20230804,093500,61358380,2370,2355,2370,2355,802
|
|
20230804,093400,59459680,2355,2355,2355,2355,0
|
|
20230804,093300,59459680,2355,2355,2355,2355,0
|
|
20230804,093200,59459680,2355,2355,2355,2355,4
|
|
20230804,093100,59450260,2345,2345,2345,2345,2
|
|
20230804,093000,59445570,2355,2355,2355,2355,53
|
|
20230804,092900,59320755,2350,2350,2350,2350,3
|
|
20230804,092800,59313705,2345,2345,2345,2345,0
|
|
20230804,092700,59313705,2345,2355,2360,2345,6148
|
|
20230804,092600,44879190,2355,2355,2355,2355,345
|
|
20230804,092500,44066715,2350,2350,2350,2350,150
|
|
20230804,092400,43714215,2350,2350,2350,2350,0
|
|
20230804,092300,43714215,2350,2355,2355,2350,3052
|
|
20230804,092200,36540255,2350,2360,2360,2350,253
|
|
20230804,092100,35944455,2360,2360,2360,2360,0
|
|
20230804,092000,35944455,2360,2360,2360,2360,100
|
|
20230804,091900,35708455,2350,2350,2350,2350,311
|
|
20230804,091800,34977605,2350,2350,2350,2350,0
|
|
20230804,091700,34977605,2350,2350,2350,2350,100
|
|
20230804,091600,34742605,2370,2370,2370,2350,685
|
|
20230804,091500,33132495,2370,2370,2370,2370,100
|
|
20230804,091400,32895495,2370,2370,2370,2370,20
|
|
20230804,091300,32848095,2375,2355,2375,2350,752
|
|
20230804,091200,31080815,2350,2350,2350,2350,0
|
|
20230804,091100,31080815,2350,2350,2350,2350,90
|
|
20230804,091000,30869315,2345,2365,2365,2345,101
|
|
20230804,090900,30632450,2365,2360,2365,2345,2559
|
|
20230804,090800,24618840,2360,2360,2360,2360,795
|
|
20230804,090700,22742640,2365,2370,2370,2360,324
|
|
20230804,090600,21976580,2375,2375,2375,2375,3
|
|
20230804,090500,21969455,2375,2400,2400,2375,2
|
|
20230804,090400,21964680,2405,2395,2405,2395,401
|
|
20230804,090300,21001810,2395,2350,2395,2340,1926
|
|
20230804,090200,16455610,2355,2370,2370,2355,2417
|
|
20230804,090100,10761770,2370,2380,2380,2370,1034
|
|
20230804,090000,8301520,2380,2385,2405,2380,3483
|