634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193100,121752145,2495,2495,2495,2495,320
|
|
20230823,193000,121752145,2495,2495,2495,2495,0
|
|
20230823,192900,121752145,2495,2495,2495,2495,0
|
|
20230823,192800,121752145,2495,2495,2495,2495,0
|
|
20230823,192700,121752145,2495,2495,2495,2495,0
|
|
20230823,192600,121752145,2495,2495,2495,2495,0
|
|
20230823,192500,121752145,2495,2495,2495,2495,0
|
|
20230823,192400,121752145,2495,2495,2495,2495,0
|
|
20230823,192300,121752145,2495,2495,2495,2495,0
|
|
20230823,192200,121752145,2495,2495,2495,2495,0
|
|
20230823,192100,121752145,2495,2495,2495,2495,0
|
|
20230823,192000,121752145,2495,2495,2495,2495,0
|
|
20230823,191900,121752145,2495,2495,2495,2495,0
|
|
20230823,191800,121752145,2495,2495,2495,2495,0
|
|
20230823,191700,121752145,2495,2495,2495,2495,0
|
|
20230823,191600,121752145,2495,2495,2495,2495,0
|
|
20230823,191500,121752145,2495,2495,2495,2495,0
|
|
20230823,191400,121752145,2495,2495,2495,2495,0
|
|
20230823,191300,121752145,2495,2495,2495,2495,0
|
|
20230823,191200,121752145,2495,2495,2495,2495,0
|
|
20230823,191100,121752145,2495,2495,2495,2495,0
|
|
20230823,191000,121752145,2495,2495,2495,2495,0
|
|
20230823,190900,121752145,2495,2495,2495,2495,0
|
|
20230823,190800,121752145,2495,2495,2495,2495,0
|
|
20230823,190700,121752145,2495,2495,2495,2495,0
|
|
20230823,190600,121752145,2495,2495,2495,2495,0
|
|
20230823,190500,121752145,2495,2495,2495,2495,0
|
|
20230823,190400,121752145,2495,2495,2495,2495,0
|
|
20230823,190300,121752145,2495,2495,2495,2495,0
|
|
20230823,190200,121752145,2495,2495,2495,2495,0
|
|
20230823,190100,121752145,2495,2495,2495,2495,320
|
|
20230823,190000,121752145,2495,2495,2495,2495,0
|
|
20230823,185900,121752145,2495,2495,2495,2495,0
|
|
20230823,185800,121752145,2495,2495,2495,2495,0
|
|
20230823,185700,121752145,2495,2495,2495,2495,0
|
|
20230823,185600,121752145,2495,2495,2495,2495,0
|
|
20230823,185500,121752145,2495,2495,2495,2495,0
|
|
20230823,185400,121752145,2495,2495,2495,2495,0
|
|
20230823,185300,121752145,2495,2495,2495,2495,0
|
|
20230823,185200,121752145,2495,2495,2495,2495,0
|
|
20230823,185100,121752145,2495,2495,2495,2495,0
|
|
20230823,185000,121752145,2495,2495,2495,2495,0
|
|
20230823,184900,121752145,2495,2495,2495,2495,0
|
|
20230823,184800,121752145,2495,2495,2495,2495,0
|
|
20230823,184700,121752145,2495,2495,2495,2495,0
|
|
20230823,184600,121752145,2495,2495,2495,2495,0
|
|
20230823,184500,121752145,2495,2495,2495,2495,0
|
|
20230823,184400,121752145,2495,2495,2495,2495,0
|
|
20230823,184300,121752145,2495,2495,2495,2495,0
|
|
20230823,184200,121752145,2495,2495,2495,2495,0
|
|
20230823,184100,121752145,2495,2495,2495,2495,0
|
|
20230823,184000,121752145,2495,2495,2495,2495,0
|
|
20230823,183900,121752145,2495,2495,2495,2495,0
|
|
20230823,183800,121752145,2495,2495,2495,2495,0
|
|
20230823,183700,121752145,2495,2495,2495,2495,0
|
|
20230823,183600,121752145,2495,2495,2495,2495,0
|
|
20230823,183500,121752145,2495,2495,2495,2495,0
|
|
20230823,183400,121752145,2495,2495,2495,2495,0
|
|
20230823,183300,121752145,2495,2495,2495,2495,0
|
|
20230823,183200,121752145,2495,2495,2495,2495,0
|
|
20230823,183100,121752145,2495,2495,2495,2495,320
|
|
20230823,183000,121752145,2495,2495,2495,2495,0
|
|
20230823,182900,121752145,2495,2495,2495,2495,0
|
|
20230823,182800,121752145,2495,2495,2495,2495,0
|
|
20230823,182700,121752145,2495,2495,2495,2495,0
|
|
20230823,182600,121752145,2495,2495,2495,2495,0
|
|
20230823,182500,121752145,2495,2495,2495,2495,0
|
|
20230823,182400,121752145,2495,2495,2495,2495,0
|
|
20230823,182300,121752145,2495,2495,2495,2495,0
|
|
20230823,182200,121752145,2495,2495,2495,2495,0
|
|
20230823,182100,121752145,2495,2495,2495,2495,0
|
|
20230823,182000,121752145,2495,2495,2495,2495,0
|
|
20230823,181900,121752145,2495,2495,2495,2495,0
|
|
20230823,181800,121752145,2495,2495,2495,2495,0
|
|
20230823,181700,121752145,2495,2495,2495,2495,0
|
|
20230823,181600,121752145,2495,2495,2495,2495,0
|
|
20230823,181500,121752145,2495,2495,2495,2495,0
|
|
20230823,181400,121752145,2495,2495,2495,2495,0
|
|
20230823,181300,121752145,2495,2495,2495,2495,0
|
|
20230823,181200,121752145,2495,2495,2495,2495,0
|
|
20230823,181100,121752145,2495,2495,2495,2495,0
|
|
20230823,181000,121752145,2495,2495,2495,2495,0
|
|
20230823,180900,121752145,2495,2495,2495,2495,0
|
|
20230823,180800,121752145,2495,2495,2495,2495,0
|
|
20230823,180700,121752145,2495,2495,2495,2495,0
|
|
20230823,180600,121752145,2495,2495,2495,2495,0
|
|
20230823,180500,121752145,2495,2495,2495,2495,0
|
|
20230823,180400,121752145,2495,2495,2495,2495,0
|
|
20230823,180300,121752145,2495,2495,2495,2495,0
|
|
20230823,180200,121752145,2495,2495,2495,2495,0
|
|
20230823,180100,121752145,2495,2495,2495,2495,320
|
|
20230823,180000,121752145,2495,2495,2495,2495,0
|
|
20230823,175900,121752145,2495,2495,2495,2495,0
|
|
20230823,175800,121752145,2495,2495,2495,2495,0
|
|
20230823,175700,121752145,2495,2495,2495,2495,0
|
|
20230823,175600,121752145,2495,2495,2495,2495,0
|
|
20230823,175500,121752145,2495,2495,2495,2495,0
|
|
20230823,175400,121752145,2495,2495,2495,2495,0
|
|
20230823,175300,121752145,2495,2495,2495,2495,0
|
|
20230823,175200,121752145,2495,2495,2495,2495,0
|
|
20230823,175100,121752145,2495,2495,2495,2495,0
|
|
20230823,175000,121752145,2495,2495,2495,2495,0
|
|
20230823,174900,121752145,2495,2495,2495,2495,0
|
|
20230823,174800,121752145,2495,2495,2495,2495,0
|
|
20230823,174700,121752145,2495,2495,2495,2495,0
|
|
20230823,174600,121752145,2495,2495,2495,2495,0
|
|
20230823,174500,121752145,2495,2495,2495,2495,0
|
|
20230823,174400,121752145,2495,2495,2495,2495,0
|
|
20230823,174300,121752145,2495,2495,2495,2495,0
|
|
20230823,174200,121752145,2495,2495,2495,2495,0
|
|
20230823,174100,121752145,2495,2495,2495,2495,0
|
|
20230823,174000,121752145,2495,2495,2495,2495,0
|
|
20230823,173900,121752145,2495,2495,2495,2495,0
|
|
20230823,173800,121752145,2495,2495,2495,2495,0
|
|
20230823,173700,121752145,2495,2495,2495,2495,0
|
|
20230823,173600,121752145,2495,2495,2495,2495,0
|
|
20230823,173500,121752145,2495,2495,2495,2495,0
|
|
20230823,173400,121752145,2495,2495,2495,2495,0
|
|
20230823,173300,121752145,2495,2495,2495,2495,0
|
|
20230823,173200,121752145,2495,2495,2495,2495,0
|
|
20230823,173100,121752145,2495,2495,2495,2495,320
|
|
20230823,173000,121752145,2495,2495,2495,2495,0
|
|
20230823,172900,121752145,2495,2495,2495,2495,0
|
|
20230823,172800,121752145,2495,2495,2495,2495,0
|
|
20230823,172700,121752145,2495,2495,2495,2495,0
|
|
20230823,172600,121752145,2495,2495,2495,2495,0
|
|
20230823,172500,121752145,2495,2495,2495,2495,0
|
|
20230823,172400,121752145,2495,2495,2495,2495,0
|
|
20230823,172300,121752145,2495,2495,2495,2495,0
|
|
20230823,172200,121752145,2495,2495,2495,2495,0
|
|
20230823,172100,121752145,2495,2495,2495,2495,0
|
|
20230823,172000,121752145,2495,2495,2495,2495,0
|
|
20230823,171900,121752145,2495,2495,2495,2495,0
|
|
20230823,171800,121752145,2495,2495,2495,2495,0
|
|
20230823,171700,121752145,2495,2495,2495,2495,0
|
|
20230823,171600,121752145,2495,2495,2495,2495,0
|
|
20230823,171500,121752145,2495,2495,2495,2495,0
|
|
20230823,171400,121752145,2495,2495,2495,2495,0
|
|
20230823,171300,121752145,2495,2495,2495,2495,0
|
|
20230823,171200,121752145,2495,2495,2495,2495,0
|
|
20230823,171100,121752145,2495,2495,2495,2495,0
|
|
20230823,171000,121752145,2495,2495,2495,2495,0
|
|
20230823,170900,121752145,2495,2495,2495,2495,0
|
|
20230823,170800,121752145,2495,2495,2495,2495,0
|
|
20230823,170700,121752145,2495,2495,2495,2495,0
|
|
20230823,170600,121752145,2495,2495,2495,2495,0
|
|
20230823,170500,121752145,2495,2495,2495,2495,0
|
|
20230823,170400,121752145,2495,2495,2495,2495,0
|
|
20230823,170300,121752145,2495,2495,2495,2495,0
|
|
20230823,170200,121752145,2495,2495,2495,2495,0
|
|
20230823,170100,121752145,2495,2495,2495,2495,320
|
|
20230823,170000,121752145,2495,2495,2495,2495,0
|
|
20230823,165900,121752145,2495,2495,2495,2495,0
|
|
20230823,165800,121752145,2495,2495,2495,2495,0
|
|
20230823,165700,121752145,2495,2495,2495,2495,0
|
|
20230823,165600,121752145,2495,2495,2495,2495,0
|
|
20230823,165500,121752145,2495,2495,2495,2495,0
|
|
20230823,165400,121752145,2495,2495,2495,2495,0
|
|
20230823,165300,121752145,2495,2495,2495,2495,0
|
|
20230823,165200,121752145,2495,2495,2495,2495,0
|
|
20230823,165100,121752145,2495,2495,2495,2495,0
|
|
20230823,165000,121752145,2495,2495,2495,2495,0
|
|
20230823,164900,121752145,2495,2495,2495,2495,0
|
|
20230823,164800,121752145,2495,2495,2495,2495,0
|
|
20230823,164700,121752145,2495,2495,2495,2495,0
|
|
20230823,164600,121752145,2495,2495,2495,2495,0
|
|
20230823,164500,121752145,2495,2495,2495,2495,0
|
|
20230823,164400,121752145,2495,2495,2495,2495,0
|
|
20230823,164300,121752145,2495,2495,2495,2495,0
|
|
20230823,164200,121752145,2495,2495,2495,2495,0
|
|
20230823,164100,121752145,2495,2495,2495,2495,0
|
|
20230823,164000,121752145,2495,2495,2495,2495,0
|
|
20230823,163900,121752145,2495,2495,2495,2495,0
|
|
20230823,163800,121752145,2495,2495,2495,2495,0
|
|
20230823,163700,121752145,2495,2495,2495,2495,0
|
|
20230823,163600,121752145,2495,2495,2495,2495,0
|
|
20230823,163500,121752145,2495,2495,2495,2495,0
|
|
20230823,163400,121752145,2495,2495,2495,2495,0
|
|
20230823,163300,121752145,2495,2495,2495,2495,0
|
|
20230823,163200,121752145,2495,2495,2495,2495,0
|
|
20230823,163100,121752145,2495,2495,2495,2495,320
|
|
20230823,163000,121752145,2495,2495,2495,2495,0
|
|
20230823,162900,121752145,2495,2495,2495,2495,0
|
|
20230823,162800,121752145,2495,2495,2495,2495,0
|
|
20230823,162700,121752145,2495,2495,2495,2495,0
|
|
20230823,162600,121752145,2495,2495,2495,2495,0
|
|
20230823,162500,121752145,2495,2495,2495,2495,0
|
|
20230823,162400,121752145,2495,2495,2495,2495,0
|
|
20230823,162300,121752145,2495,2495,2495,2495,0
|
|
20230823,162200,121752145,2495,2495,2495,2495,0
|
|
20230823,162100,121752145,2495,2495,2495,2495,0
|
|
20230823,162000,121752145,2495,2495,2495,2495,0
|
|
20230823,161900,121752145,2495,2495,2495,2495,0
|
|
20230823,161800,121752145,2495,2495,2495,2495,0
|
|
20230823,161700,121752145,2495,2495,2495,2495,0
|
|
20230823,161600,121752145,2495,2495,2495,2495,0
|
|
20230823,161500,121752145,2495,2495,2495,2495,0
|
|
20230823,161400,121752145,2495,2495,2495,2495,0
|
|
20230823,161300,121752145,2495,2495,2495,2495,0
|
|
20230823,161200,121752145,2495,2495,2495,2495,0
|
|
20230823,161100,121752145,2495,2495,2495,2495,0
|
|
20230823,161000,121752145,2495,2495,2495,2495,0
|
|
20230823,160900,121752145,2495,2495,2495,2495,0
|
|
20230823,160800,121752145,2495,2495,2495,2495,0
|
|
20230823,160700,121752145,2495,2495,2495,2495,0
|
|
20230823,160600,121752145,2495,2495,2495,2495,0
|
|
20230823,160500,121752145,2495,2495,2495,2495,0
|
|
20230823,160400,121752145,2495,2495,2495,2495,0
|
|
20230823,160300,121752145,2495,2495,2495,2495,0
|
|
20230823,160200,121752145,2495,2495,2495,2495,0
|
|
20230823,160100,121752145,2495,2495,2495,2495,320
|
|
20230823,160000,121752145,2495,2495,2495,2495,0
|
|
20230823,155900,121752145,2495,2495,2495,2495,0
|
|
20230823,155800,121752145,2495,2495,2495,2495,0
|
|
20230823,155700,121752145,2495,2495,2495,2495,0
|
|
20230823,155600,121752145,2495,2495,2495,2495,0
|
|
20230823,155500,121752145,2495,2495,2495,2495,0
|
|
20230823,155400,121752145,2495,2495,2495,2495,0
|
|
20230823,155300,121752145,2495,2495,2495,2495,0
|
|
20230823,155200,121752145,2495,2495,2495,2495,0
|
|
20230823,155100,121752145,2495,2495,2495,2495,0
|
|
20230823,155000,121752145,2495,2495,2495,2495,0
|
|
20230823,154900,121752145,2495,2495,2495,2495,0
|
|
20230823,154800,121752145,2495,2495,2495,2495,0
|
|
20230823,154700,121752145,2495,2495,2495,2495,0
|
|
20230823,154600,121752145,2495,2495,2495,2495,0
|
|
20230823,154500,121752145,2495,2495,2495,2495,0
|
|
20230823,154400,121752145,2495,2495,2495,2495,0
|
|
20230823,154300,121752145,2495,2495,2495,2495,0
|
|
20230823,154200,121752145,2495,2495,2495,2495,0
|
|
20230823,154100,121752145,2495,2495,2495,2495,0
|
|
20230823,154000,121752145,2495,2495,2495,2495,0
|
|
20230823,153900,121752145,2495,2495,2495,2495,0
|
|
20230823,153800,121752145,2495,2495,2495,2495,0
|
|
20230823,153700,121752145,2495,2495,2495,2495,0
|
|
20230823,153600,121752145,2495,2495,2495,2495,0
|
|
20230823,153500,121752145,2495,2495,2495,2495,0
|
|
20230823,153400,121752145,2495,2495,2495,2495,0
|
|
20230823,153300,121752145,2495,2495,2495,2495,0
|
|
20230823,153200,121752145,2495,2495,2495,2495,0
|
|
20230823,153100,121752145,2495,2495,2495,2495,320
|
|
20230823,153000,121752145,2495,2495,2495,2495,320
|
|
20230823,152900,120953745,2490,2490,2490,2490,0
|
|
20230823,152800,120953745,2490,2490,2490,2490,0
|
|
20230823,152700,120953745,2490,2490,2490,2490,0
|
|
20230823,152600,120953745,2490,2490,2490,2490,0
|
|
20230823,152500,120953745,2490,2490,2490,2490,0
|
|
20230823,152400,120953745,2490,2490,2490,2490,0
|
|
20230823,152300,120953745,2490,2490,2490,2490,0
|
|
20230823,152200,120953745,2490,2490,2490,2490,0
|
|
20230823,152100,120953745,2490,2490,2490,2490,0
|
|
20230823,152000,120953745,2490,2490,2490,2490,0
|
|
20230823,151900,120953745,2490,2490,2490,2490,0
|
|
20230823,151800,120953745,2490,2485,2490,2485,300
|
|
20230823,151700,120207430,2460,2485,2485,2460,740
|
|
20230823,151600,118385665,2460,2470,2470,2460,719
|
|
20230823,151500,116616405,2485,2485,2485,2485,0
|
|
20230823,151400,116616405,2485,2485,2485,2485,0
|
|
20230823,151300,116616405,2485,2485,2485,2485,3
|
|
20230823,151200,116608950,2460,2480,2480,2460,100
|
|
20230823,151100,116362725,2485,2485,2485,2485,2
|
|
20230823,151000,116357755,2490,2490,2490,2490,1
|
|
20230823,150900,116355265,2490,2490,2490,2490,0
|
|
20230823,150800,116355265,2490,2485,2490,2485,15
|
|
20230823,150700,116317940,2490,2490,2490,2490,0
|
|
20230823,150600,116317940,2490,2490,2490,2490,10
|
|
20230823,150500,116293040,2490,2475,2490,2465,501
|
|
20230823,150400,115057080,2470,2475,2475,2470,33
|
|
20230823,150300,114975550,2495,2480,2495,2480,5
|
|
20230823,150200,114963115,2495,2495,2495,2495,0
|
|
20230823,150100,114963115,2495,2480,2495,2465,325
|
|
20230823,150000,114159300,2495,2495,2495,2495,0
|
|
20230823,145900,114159300,2495,2495,2495,2495,0
|
|
20230823,145800,114159300,2495,2495,2495,2495,0
|
|
20230823,145700,114159300,2495,2495,2495,2495,0
|
|
20230823,145600,114159300,2495,2490,2495,2490,2
|
|
20230823,145500,114154315,2480,2490,2490,2480,200
|
|
20230823,145400,113658265,2495,2495,2495,2495,1
|
|
20230823,145300,113655770,2480,2490,2490,2480,377
|
|
20230823,145200,112720590,2495,2485,2495,2485,46
|
|
20230823,145100,112605955,2490,2480,2490,2480,5
|
|
20230823,145000,112593535,2480,2480,2480,2480,10
|
|
20230823,144900,112568735,2495,2495,2495,2495,0
|
|
20230823,144800,112568735,2495,2495,2495,2485,6
|
|
20230823,144700,112553785,2495,2495,2495,2495,0
|
|
20230823,144600,112553785,2495,2495,2500,2495,115
|
|
20230823,144500,112266360,2500,2465,2500,2465,5017
|
|
20230823,144400,99800725,2465,2465,2465,2465,0
|
|
20230823,144300,99800725,2465,2465,2465,2465,0
|
|
20230823,144200,99800725,2465,2465,2465,2465,100
|
|
20230823,144100,99554225,2465,2465,2465,2465,66
|
|
20230823,144000,99391535,2465,2465,2465,2465,0
|
|
20230823,143900,99391535,2465,2465,2465,2465,0
|
|
20230823,143800,99391535,2465,2465,2465,2465,0
|
|
20230823,143700,99391535,2465,2465,2465,2465,0
|
|
20230823,143600,99391535,2465,2465,2465,2465,0
|
|
20230823,143500,99391535,2465,2460,2465,2460,24
|
|
20230823,143400,99332395,2465,2465,2465,2465,0
|
|
20230823,143300,99332395,2465,2465,2465,2465,0
|
|
20230823,143200,99332395,2465,2465,2465,2465,2
|
|
20230823,143100,99327465,2460,2465,2465,2460,120
|
|
20230823,143000,99031765,2465,2465,2465,2465,416
|
|
20230823,142900,98006325,2465,2465,2465,2465,0
|
|
20230823,142800,98006325,2465,2465,2465,2465,0
|
|
20230823,142700,98006325,2465,2465,2465,2465,0
|
|
20230823,142600,98006325,2465,2465,2465,2465,0
|
|
20230823,142500,98006325,2465,2465,2465,2465,0
|
|
20230823,142400,98006325,2465,2465,2465,2465,0
|
|
20230823,142300,98006325,2465,2465,2465,2465,0
|
|
20230823,142200,98006325,2465,2465,2465,2465,0
|
|
20230823,142100,98006325,2465,2465,2465,2465,10
|
|
20230823,142000,97981675,2465,2465,2465,2465,0
|
|
20230823,141900,97981675,2465,2465,2465,2465,0
|
|
20230823,141800,97981675,2465,2465,2465,2465,0
|
|
20230823,141700,97981675,2465,2465,2465,2465,0
|
|
20230823,141600,97981675,2465,2465,2465,2465,0
|
|
20230823,141500,97981675,2465,2465,2465,2465,0
|
|
20230823,141400,97981675,2465,2465,2465,2465,0
|
|
20230823,141300,97981675,2465,2465,2465,2465,40
|
|
20230823,141200,97883075,2465,2460,2465,2450,710
|
|
20230823,141100,96142995,2465,2465,2465,2465,0
|
|
20230823,141000,96142995,2465,2465,2465,2465,0
|
|
20230823,140900,96142995,2465,2465,2465,2465,0
|
|
20230823,140800,96142995,2465,2465,2465,2465,2
|
|
20230823,140700,96138065,2465,2465,2465,2465,0
|
|
20230823,140600,96138065,2465,2465,2465,2465,0
|
|
20230823,140500,96138065,2465,2460,2465,2450,532
|
|
20230823,140400,94834035,2460,2460,2460,2460,10
|
|
20230823,140300,94809435,2465,2465,2465,2465,0
|
|
20230823,140200,94809435,2465,2465,2465,2465,0
|
|
20230823,140100,94809435,2465,2465,2465,2465,0
|
|
20230823,140000,94809435,2465,2465,2465,2465,0
|
|
20230823,135900,94809435,2465,2465,2465,2450,4821
|
|
20230823,135800,82997450,2460,2460,2460,2460,0
|
|
20230823,135700,82997450,2460,2460,2460,2460,50
|
|
20230823,135600,82874450,2460,2460,2460,2460,10
|
|
20230823,135500,82849850,2465,2465,2465,2465,0
|
|
20230823,135400,82849850,2465,2465,2465,2465,0
|
|
20230823,135300,82849850,2465,2465,2465,2465,0
|
|
20230823,135200,82849850,2465,2465,2465,2465,0
|
|
20230823,135100,82849850,2465,2465,2465,2465,0
|
|
20230823,135000,82849850,2465,2465,2465,2465,0
|
|
20230823,134900,82849850,2465,2465,2465,2465,2
|
|
20230823,134800,82844920,2465,2465,2465,2465,2
|
|
20230823,134700,82839990,2465,2465,2465,2465,0
|
|
20230823,134600,82839990,2465,2465,2465,2465,13
|
|
20230823,134500,82807945,2465,2465,2465,2465,134
|
|
20230823,134400,82477635,2465,2465,2465,2465,0
|
|
20230823,134300,82477635,2465,2465,2465,2465,0
|
|
20230823,134200,82477635,2465,2465,2465,2465,0
|
|
20230823,134100,82477635,2465,2465,2465,2465,3
|
|
20230823,134000,82470240,2465,2465,2465,2465,2
|
|
20230823,133900,82465310,2465,2455,2465,2455,2002
|
|
20230823,133800,77534015,2450,2435,2450,2435,3368
|
|
20230823,133700,69308900,2435,2435,2435,2435,0
|
|
20230823,133600,69308900,2435,2435,2435,2435,0
|
|
20230823,133500,69308900,2435,2435,2435,2435,0
|
|
20230823,133400,69308900,2435,2435,2435,2435,0
|
|
20230823,133300,69308900,2435,2435,2435,2435,0
|
|
20230823,133200,69308900,2435,2435,2435,2435,0
|
|
20230823,133100,69308900,2435,2435,2435,2435,0
|
|
20230823,133000,69308900,2435,2435,2435,2435,0
|
|
20230823,132900,69308900,2435,2435,2435,2435,0
|
|
20230823,132800,69308900,2435,2435,2435,2435,0
|
|
20230823,132700,69308900,2435,2435,2435,2435,0
|
|
20230823,132600,69308900,2435,2435,2435,2435,0
|
|
20230823,132500,69308900,2435,2435,2435,2435,0
|
|
20230823,132400,69308900,2435,2435,2435,2435,0
|
|
20230823,132300,69308900,2435,2435,2435,2435,0
|
|
20230823,132200,69308900,2435,2435,2435,2435,0
|
|
20230823,132100,69308900,2435,2435,2435,2435,0
|
|
20230823,132000,69308900,2435,2435,2435,2435,0
|
|
20230823,131900,69308900,2435,2435,2435,2435,3
|
|
20230823,131800,69301595,2420,2420,2420,2420,0
|
|
20230823,131700,69301595,2420,2420,2420,2420,0
|
|
20230823,131600,69301595,2420,2420,2420,2420,0
|
|
20230823,131500,69301595,2420,2420,2420,2420,0
|
|
20230823,131400,69301595,2420,2420,2420,2420,0
|
|
20230823,131300,69301595,2420,2420,2420,2420,0
|
|
20230823,131200,69301595,2420,2420,2420,2420,12
|
|
20230823,131100,69272555,2420,2420,2420,2420,0
|
|
20230823,131000,69272555,2420,2420,2420,2420,0
|
|
20230823,130900,69272555,2420,2420,2420,2420,0
|
|
20230823,130800,69272555,2420,2420,2420,2420,0
|
|
20230823,130700,69272555,2420,2430,2430,2420,200
|
|
20230823,130600,68788195,2440,2440,2440,2440,30
|
|
20230823,130500,68714995,2440,2440,2440,2440,0
|
|
20230823,130400,68714995,2440,2440,2440,2440,0
|
|
20230823,130300,68714995,2440,2440,2440,2440,0
|
|
20230823,130200,68714995,2440,2440,2440,2440,0
|
|
20230823,130100,68714995,2440,2440,2440,2440,0
|
|
20230823,130000,68714995,2440,2440,2440,2440,2
|
|
20230823,125900,68710115,2440,2440,2440,2440,0
|
|
20230823,125800,68710115,2440,2440,2440,2440,0
|
|
20230823,125700,68710115,2440,2440,2440,2440,0
|
|
20230823,125600,68710115,2440,2440,2440,2440,0
|
|
20230823,125500,68710115,2440,2440,2440,2440,0
|
|
20230823,125400,68710115,2440,2440,2440,2440,0
|
|
20230823,125300,68710115,2440,2440,2440,2440,0
|
|
20230823,125200,68710115,2440,2440,2440,2440,0
|
|
20230823,125100,68710115,2440,2440,2440,2440,0
|
|
20230823,125000,68710115,2440,2440,2440,2440,0
|
|
20230823,124900,68710115,2440,2440,2440,2440,0
|
|
20230823,124800,68710115,2440,2440,2440,2440,0
|
|
20230823,124700,68710115,2440,2440,2440,2440,0
|
|
20230823,124600,68710115,2440,2440,2440,2440,0
|
|
20230823,124500,68710115,2440,2440,2440,2440,0
|
|
20230823,124400,68710115,2440,2440,2440,2440,1
|
|
20230823,124300,68707675,2425,2435,2435,2425,300
|
|
20230823,124200,67979625,2435,2435,2440,2435,3
|
|
20230823,124100,67972315,2435,2435,2435,2435,0
|
|
20230823,124000,67972315,2435,2435,2435,2435,0
|
|
20230823,123900,67972315,2435,2435,2435,2435,0
|
|
20230823,123800,67972315,2435,2435,2435,2435,0
|
|
20230823,123700,67972315,2435,2435,2435,2435,0
|
|
20230823,123600,67972315,2435,2435,2435,2435,0
|
|
20230823,123500,67972315,2435,2435,2435,2435,0
|
|
20230823,123400,67972315,2435,2435,2435,2435,0
|
|
20230823,123300,67972315,2435,2435,2435,2435,0
|
|
20230823,123200,67972315,2435,2435,2435,2435,0
|
|
20230823,123100,67972315,2435,2435,2435,2435,0
|
|
20230823,123000,67972315,2435,2435,2435,2435,2
|
|
20230823,122900,67967445,2425,2425,2425,2425,0
|
|
20230823,122800,67967445,2425,2425,2425,2425,100
|
|
20230823,122700,67724945,2430,2430,2430,2430,0
|
|
20230823,122600,67724945,2430,2430,2430,2430,124
|
|
20230823,122500,67423625,2430,2430,2430,2430,0
|
|
20230823,122400,67423625,2430,2430,2430,2430,0
|
|
20230823,122300,67423625,2430,2430,2430,2430,0
|
|
20230823,122200,67423625,2430,2430,2430,2430,0
|
|
20230823,122100,67423625,2430,2430,2430,2430,0
|
|
20230823,122000,67423625,2430,2430,2430,2430,0
|
|
20230823,121900,67423625,2430,2430,2430,2430,0
|
|
20230823,121800,67423625,2430,2430,2430,2430,0
|
|
20230823,121700,67423625,2430,2430,2430,2430,0
|
|
20230823,121600,67423625,2430,2430,2430,2430,0
|
|
20230823,121500,67423625,2430,2430,2430,2430,0
|
|
20230823,121400,67423625,2430,2430,2430,2430,0
|
|
20230823,121300,67423625,2430,2430,2430,2430,0
|
|
20230823,121200,67423625,2430,2430,2430,2430,0
|
|
20230823,121100,67423625,2430,2430,2430,2430,0
|
|
20230823,121000,67423625,2430,2430,2430,2430,0
|
|
20230823,120900,67423625,2430,2430,2430,2430,0
|
|
20230823,120800,67423625,2430,2430,2430,2430,0
|
|
20230823,120700,67423625,2430,2430,2430,2430,0
|
|
20230823,120600,67423625,2430,2430,2430,2430,0
|
|
20230823,120500,67423625,2430,2430,2430,2430,0
|
|
20230823,120400,67423625,2430,2430,2430,2430,0
|
|
20230823,120300,67423625,2430,2430,2430,2430,0
|
|
20230823,120200,67423625,2430,2430,2430,2430,5
|
|
20230823,120100,67411475,2420,2420,2420,2420,0
|
|
20230823,120000,67411475,2420,2420,2420,2420,0
|
|
20230823,115900,67411475,2420,2420,2420,2420,500
|
|
20230823,115800,66201475,2420,2420,2420,2420,0
|
|
20230823,115700,66201475,2420,2420,2420,2420,0
|
|
20230823,115600,66201475,2420,2420,2420,2420,0
|
|
20230823,115500,66201475,2420,2420,2420,2420,0
|
|
20230823,115400,66201475,2420,2430,2430,2420,964
|
|
20230823,115300,63868575,2435,2435,2435,2435,0
|
|
20230823,115200,63868575,2435,2435,2435,2435,0
|
|
20230823,115100,63868575,2435,2435,2435,2435,0
|
|
20230823,115000,63868575,2435,2435,2435,2435,0
|
|
20230823,114900,63868575,2435,2435,2435,2435,0
|
|
20230823,114800,63868575,2435,2435,2435,2435,0
|
|
20230823,114700,63868575,2435,2435,2435,2435,0
|
|
20230823,114600,63868575,2435,2435,2435,2435,1
|
|
20230823,114500,63866140,2420,2420,2420,2420,0
|
|
20230823,114400,63866140,2420,2420,2420,2420,0
|
|
20230823,114300,63866140,2420,2430,2430,2420,500
|
|
20230823,114200,62654590,2435,2435,2435,2435,0
|
|
20230823,114100,62654590,2435,2435,2435,2435,0
|
|
20230823,114000,62654590,2435,2435,2435,2435,0
|
|
20230823,113900,62654590,2435,2435,2435,2435,0
|
|
20230823,113800,62654590,2435,2435,2435,2435,14
|
|
20230823,113700,62620500,2440,2440,2440,2440,0
|
|
20230823,113600,62620500,2440,2440,2440,2440,0
|
|
20230823,113500,62620500,2440,2440,2440,2440,0
|
|
20230823,113400,62620500,2440,2440,2440,2440,0
|
|
20230823,113300,62620500,2440,2440,2440,2440,0
|
|
20230823,113200,62620500,2440,2440,2440,2440,0
|
|
20230823,113100,62620500,2440,2440,2440,2440,0
|
|
20230823,113000,62620500,2440,2440,2440,2440,0
|
|
20230823,112900,62620500,2440,2440,2440,2440,0
|
|
20230823,112800,62620500,2440,2440,2440,2440,2
|
|
20230823,112700,62615620,2435,2435,2435,2435,0
|
|
20230823,112600,62615620,2435,2435,2435,2435,0
|
|
20230823,112500,62615620,2435,2435,2435,2435,6
|
|
20230823,112400,62601010,2440,2440,2440,2440,0
|
|
20230823,112300,62601010,2440,2440,2440,2440,0
|
|
20230823,112200,62601010,2440,2440,2440,2440,0
|
|
20230823,112100,62601010,2440,2440,2440,2440,0
|
|
20230823,112000,62601010,2440,2440,2440,2440,0
|
|
20230823,111900,62601010,2440,2440,2440,2440,0
|
|
20230823,111800,62601010,2440,2440,2440,2440,0
|
|
20230823,111700,62601010,2440,2440,2440,2440,0
|
|
20230823,111600,62601010,2440,2440,2440,2440,0
|
|
20230823,111500,62601010,2440,2440,2440,2440,0
|
|
20230823,111400,62601010,2440,2440,2440,2440,0
|
|
20230823,111300,62601010,2440,2440,2440,2440,0
|
|
20230823,111200,62601010,2440,2440,2440,2440,0
|
|
20230823,111100,62601010,2440,2440,2440,2440,0
|
|
20230823,111000,62601010,2440,2440,2440,2440,0
|
|
20230823,110900,62601010,2440,2440,2440,2440,0
|
|
20230823,110800,62601010,2440,2440,2440,2440,0
|
|
20230823,110700,62601010,2440,2440,2440,2440,0
|
|
20230823,110600,62601010,2440,2440,2440,2440,0
|
|
20230823,110500,62601010,2440,2440,2440,2440,0
|
|
20230823,110400,62601010,2440,2440,2440,2440,0
|
|
20230823,110300,62601010,2440,2440,2440,2440,2
|
|
20230823,110200,62596130,2440,2440,2440,2440,0
|
|
20230823,110100,62596130,2440,2440,2440,2440,0
|
|
20230823,110000,62596130,2440,2440,2440,2440,20
|
|
20230823,105900,62547330,2440,2440,2440,2440,734
|
|
20230823,105800,60756370,2445,2445,2445,2445,0
|
|
20230823,105700,60756370,2445,2445,2445,2445,0
|
|
20230823,105600,60756370,2445,2445,2445,2445,0
|
|
20230823,105500,60756370,2445,2445,2445,2445,0
|
|
20230823,105400,60756370,2445,2445,2445,2445,0
|
|
20230823,105300,60756370,2445,2445,2445,2445,0
|
|
20230823,105200,60756370,2445,2445,2445,2445,0
|
|
20230823,105100,60756370,2445,2445,2445,2445,3
|
|
20230823,105000,60749035,2445,2420,2445,2420,1312
|
|
20230823,104900,57567455,2420,2430,2430,2420,155
|
|
20230823,104800,57191520,2435,2440,2440,2435,29
|
|
20230823,104700,57120900,2440,2440,2440,2440,0
|
|
20230823,104600,57120900,2440,2440,2440,2440,4
|
|
20230823,104500,57111140,2445,2445,2445,2445,0
|
|
20230823,104400,57111140,2445,2445,2445,2445,0
|
|
20230823,104300,57111140,2445,2445,2445,2445,1
|
|
20230823,104200,57108695,2445,2445,2445,2445,0
|
|
20230823,104100,57108695,2445,2435,2445,2435,2
|
|
20230823,104000,57103815,2435,2435,2435,2435,24
|
|
20230823,103900,57045375,2445,2430,2445,2430,307
|
|
20230823,103800,56299265,2435,2435,2435,2435,5
|
|
20230823,103700,56287090,2440,2440,2440,2440,0
|
|
20230823,103600,56287090,2440,2440,2440,2440,0
|
|
20230823,103500,56287090,2440,2440,2440,2440,0
|
|
20230823,103400,56287090,2440,2440,2440,2440,0
|
|
20230823,103300,56287090,2440,2440,2440,2440,0
|
|
20230823,103200,56287090,2440,2435,2440,2435,2
|
|
20230823,103100,56282215,2440,2430,2440,2415,583
|
|
20230823,103000,54870210,2445,2445,2445,2445,0
|
|
20230823,102900,54870210,2445,2445,2445,2445,0
|
|
20230823,102800,54870210,2445,2445,2445,2445,0
|
|
20230823,102700,54870210,2445,2445,2445,2445,0
|
|
20230823,102600,54870210,2445,2440,2445,2440,3
|
|
20230823,102500,54862880,2445,2440,2445,2440,30
|
|
20230823,102400,54789535,2445,2445,2445,2445,0
|
|
20230823,102300,54789535,2445,2440,2445,2440,2
|
|
20230823,102200,54784650,2440,2440,2440,2440,2
|
|
20230823,102100,54779770,2430,2435,2435,2430,2
|
|
20230823,102000,54774905,2435,2435,2435,2435,43
|
|
20230823,101900,54670200,2445,2445,2445,2445,0
|
|
20230823,101800,54670200,2445,2445,2445,2445,0
|
|
20230823,101700,54670200,2445,2445,2445,2445,0
|
|
20230823,101600,54670200,2445,2445,2445,2445,0
|
|
20230823,101500,54670200,2445,2445,2445,2445,0
|
|
20230823,101400,54670200,2445,2445,2445,2445,0
|
|
20230823,101300,54670200,2445,2445,2445,2445,1
|
|
20230823,101200,54667755,2435,2435,2435,2435,311
|
|
20230823,101100,53910470,2435,2435,2435,2435,90
|
|
20230823,101000,53691320,2440,2440,2440,2440,0
|
|
20230823,100900,53691320,2440,2440,2440,2440,0
|
|
20230823,100800,53691320,2440,2445,2445,2440,6
|
|
20230823,100700,53676655,2435,2435,2435,2435,0
|
|
20230823,100600,53676655,2435,2435,2435,2435,9
|
|
20230823,100500,53654740,2435,2435,2435,2435,0
|
|
20230823,100400,53654740,2435,2440,2445,2435,912
|
|
20230823,100300,51425170,2440,2440,2440,2440,0
|
|
20230823,100200,51425170,2440,2440,2440,2440,99
|
|
20230823,100100,51183610,2445,2445,2445,2445,0
|
|
20230823,100000,51183610,2445,2440,2445,2440,180
|
|
20230823,095900,50744005,2440,2440,2440,2440,199
|
|
20230823,095800,50258445,2440,2440,2440,2440,0
|
|
20230823,095700,50258445,2440,2440,2440,2440,0
|
|
20230823,095600,50258445,2440,2450,2450,2440,2500
|
|
20230823,095500,44156460,2470,2470,2470,2470,0
|
|
20230823,095400,44156460,2470,2470,2470,2470,0
|
|
20230823,095300,44156460,2470,2445,2470,2445,4
|
|
20230823,095200,44146625,2450,2450,2450,2450,0
|
|
20230823,095100,44146625,2450,2460,2460,2450,500
|
|
20230823,095000,42919590,2485,2470,2490,2470,104
|
|
20230823,094900,42660740,2465,2475,2475,2465,4
|
|
20230823,094800,42650855,2490,2445,2490,2445,3457
|
|
20230823,094700,34100335,2445,2455,2465,2445,306
|
|
20230823,094600,33352105,2485,2425,2485,2425,4210
|
|
20230823,094500,22947615,2430,2425,2430,2425,7
|
|
20230823,094400,22930615,2440,2440,2440,2440,0
|
|
20230823,094300,22930615,2440,2440,2440,2440,0
|
|
20230823,094200,22930615,2440,2425,2440,2425,2
|
|
20230823,094100,22925750,2420,2420,2420,2420,78
|
|
20230823,094000,22736990,2450,2450,2450,2450,0
|
|
20230823,093900,22736990,2450,2450,2450,2450,0
|
|
20230823,093800,22736990,2450,2450,2450,2450,0
|
|
20230823,093700,22736990,2450,2450,2450,2450,0
|
|
20230823,093600,22736990,2450,2450,2450,2450,0
|
|
20230823,093500,22736990,2450,2450,2450,2450,0
|
|
20230823,093400,22736990,2450,2450,2450,2450,0
|
|
20230823,093300,22736990,2450,2450,2450,2450,0
|
|
20230823,093200,22736990,2450,2450,2450,2450,0
|
|
20230823,093100,22736990,2450,2450,2450,2450,0
|
|
20230823,093000,22736990,2450,2450,2450,2450,0
|
|
20230823,092900,22736990,2450,2450,2450,2450,0
|
|
20230823,092800,22736990,2450,2450,2450,2450,0
|
|
20230823,092700,22736990,2450,2450,2450,2450,0
|
|
20230823,092600,22736990,2450,2450,2450,2450,0
|
|
20230823,092500,22736990,2450,2450,2450,2450,0
|
|
20230823,092400,22736990,2450,2450,2450,2450,0
|
|
20230823,092300,22736990,2450,2405,2450,2405,500
|
|
20230823,092200,21524665,2400,2400,2400,2400,35
|
|
20230823,092100,21440665,2405,2405,2405,2405,0
|
|
20230823,092000,21440665,2405,2405,2405,2405,0
|
|
20230823,091900,21440665,2405,2405,2405,2405,0
|
|
20230823,091800,21440665,2405,2405,2405,2405,0
|
|
20230823,091700,21440665,2405,2405,2405,2405,0
|
|
20230823,091600,21440665,2405,2400,2405,2400,2
|
|
20230823,091500,21435860,2405,2390,2405,2390,1093
|
|
20230823,091400,18822655,2410,2410,2410,2410,0
|
|
20230823,091300,18822655,2410,2410,2410,2410,0
|
|
20230823,091200,18822655,2410,2410,2410,2410,1
|
|
20230823,091100,18820245,2390,2390,2390,2390,4
|
|
20230823,091000,18810685,2415,2400,2420,2390,5197
|
|
20230823,090900,6384020,2425,2425,2425,2425,77
|
|
20230823,090800,6197295,2430,2430,2430,2430,0
|
|
20230823,090700,6197295,2430,2405,2430,2405,57
|
|
20230823,090600,6060060,2405,2380,2480,2380,491
|
|
20230823,090500,4877070,2380,2380,2380,2380,0
|
|
20230823,090400,4877070,2380,2385,2385,2380,2
|
|
20230823,090300,4872305,2390,2390,2390,2390,0
|
|
20230823,090200,4872305,2390,2405,2405,2390,396
|
|
20230823,090100,3925835,2410,2445,2480,2410,1016
|
|
20230823,090000,1422890,2410,2465,2465,2410,579
|