617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191400,431659945,2470,2470,2470,2470,3886
|
|
20230825,191300,431659945,2470,2470,2470,2470,0
|
|
20230825,191200,431659945,2470,2470,2470,2470,0
|
|
20230825,191100,431659945,2470,2470,2470,2470,0
|
|
20230825,191000,431659945,2470,2470,2470,2470,0
|
|
20230825,190900,431659945,2470,2470,2470,2470,0
|
|
20230825,190800,431659945,2470,2470,2470,2470,0
|
|
20230825,190700,431659945,2470,2470,2470,2470,0
|
|
20230825,190600,431659945,2470,2470,2470,2470,0
|
|
20230825,190500,431659945,2470,2470,2470,2470,0
|
|
20230825,190400,431659945,2470,2470,2470,2470,0
|
|
20230825,190300,431659945,2470,2470,2470,2470,0
|
|
20230825,190200,431659945,2470,2470,2470,2470,0
|
|
20230825,190100,431659945,2470,2470,2470,2470,0
|
|
20230825,190000,431659945,2470,2470,2470,2470,0
|
|
20230825,185900,431659945,2470,2470,2470,2470,0
|
|
20230825,185800,431659945,2470,2470,2470,2470,0
|
|
20230825,185700,431659945,2470,2470,2470,2470,0
|
|
20230825,185600,431659945,2470,2470,2470,2470,0
|
|
20230825,185500,431659945,2470,2470,2470,2470,0
|
|
20230825,185400,431659945,2470,2470,2470,2470,0
|
|
20230825,185300,431659945,2470,2470,2470,2470,0
|
|
20230825,185200,431659945,2470,2470,2470,2470,0
|
|
20230825,185100,431659945,2470,2470,2470,2470,0
|
|
20230825,185000,431659945,2470,2470,2470,2470,0
|
|
20230825,184900,431659945,2470,2470,2470,2470,0
|
|
20230825,184800,431659945,2470,2470,2470,2470,0
|
|
20230825,184700,431659945,2470,2470,2470,2470,0
|
|
20230825,184600,431659945,2470,2470,2470,2470,0
|
|
20230825,184500,431659945,2470,2470,2470,2470,0
|
|
20230825,184400,431659945,2470,2470,2470,2470,3886
|
|
20230825,184300,431659945,2470,2470,2470,2470,0
|
|
20230825,184200,431659945,2470,2470,2470,2470,0
|
|
20230825,184100,431659945,2470,2470,2470,2470,0
|
|
20230825,184000,431659945,2470,2470,2470,2470,0
|
|
20230825,183900,431659945,2470,2470,2470,2470,0
|
|
20230825,183800,431659945,2470,2470,2470,2470,0
|
|
20230825,183700,431659945,2470,2470,2470,2470,0
|
|
20230825,183600,431659945,2470,2470,2470,2470,0
|
|
20230825,183500,431659945,2470,2470,2470,2470,0
|
|
20230825,183400,431659945,2470,2470,2470,2470,0
|
|
20230825,183300,431659945,2470,2470,2470,2470,0
|
|
20230825,183200,431659945,2470,2470,2470,2470,0
|
|
20230825,183100,431659945,2470,2470,2470,2470,0
|
|
20230825,183000,431659945,2470,2470,2470,2470,0
|
|
20230825,182900,431659945,2470,2470,2470,2470,0
|
|
20230825,182800,431659945,2470,2470,2470,2470,0
|
|
20230825,182700,431659945,2470,2470,2470,2470,0
|
|
20230825,182600,431659945,2470,2470,2470,2470,0
|
|
20230825,182500,431659945,2470,2470,2470,2470,0
|
|
20230825,182400,431659945,2470,2470,2470,2470,0
|
|
20230825,182300,431659945,2470,2470,2470,2470,0
|
|
20230825,182200,431659945,2470,2470,2470,2470,0
|
|
20230825,182100,431659945,2470,2470,2470,2470,0
|
|
20230825,182000,431659945,2470,2470,2470,2470,0
|
|
20230825,181900,431659945,2470,2470,2470,2470,0
|
|
20230825,181800,431659945,2470,2470,2470,2470,0
|
|
20230825,181700,431659945,2470,2470,2470,2470,0
|
|
20230825,181600,431659945,2470,2470,2470,2470,0
|
|
20230825,181500,431659945,2470,2470,2470,2470,0
|
|
20230825,181400,431659945,2470,2470,2470,2470,3886
|
|
20230825,181300,431659945,2470,2470,2470,2470,0
|
|
20230825,181200,431659945,2470,2470,2470,2470,0
|
|
20230825,181100,431659945,2470,2470,2470,2470,0
|
|
20230825,181000,431659945,2470,2470,2470,2470,0
|
|
20230825,180900,431659945,2470,2470,2470,2470,0
|
|
20230825,180800,431659945,2470,2470,2470,2470,0
|
|
20230825,180700,431659945,2470,2470,2470,2470,0
|
|
20230825,180600,431659945,2470,2470,2470,2470,0
|
|
20230825,180500,431659945,2470,2470,2470,2470,0
|
|
20230825,180400,431659945,2470,2470,2470,2470,0
|
|
20230825,180300,431659945,2470,2470,2470,2470,0
|
|
20230825,180200,431659945,2470,2470,2470,2470,0
|
|
20230825,180100,431659945,2470,2470,2470,2470,0
|
|
20230825,180000,431659945,2470,2470,2470,2470,0
|
|
20230825,175900,431659945,2470,2470,2470,2470,0
|
|
20230825,175800,431659945,2470,2470,2470,2470,0
|
|
20230825,175700,431659945,2470,2470,2470,2470,0
|
|
20230825,175600,431659945,2470,2470,2470,2470,0
|
|
20230825,175500,431659945,2470,2470,2470,2470,0
|
|
20230825,175400,431659945,2470,2470,2470,2470,0
|
|
20230825,175300,431659945,2470,2470,2470,2470,0
|
|
20230825,175200,431659945,2470,2470,2470,2470,0
|
|
20230825,175100,431659945,2470,2470,2470,2470,0
|
|
20230825,175000,431659945,2470,2470,2470,2470,0
|
|
20230825,174900,431659945,2470,2470,2470,2470,0
|
|
20230825,174800,431659945,2470,2470,2470,2470,0
|
|
20230825,174700,431659945,2470,2470,2470,2470,0
|
|
20230825,174600,431659945,2470,2470,2470,2470,0
|
|
20230825,174500,431659945,2470,2470,2470,2470,0
|
|
20230825,174400,431659945,2470,2470,2470,2470,3886
|
|
20230825,174300,431659945,2470,2470,2470,2470,0
|
|
20230825,174200,431659945,2470,2470,2470,2470,0
|
|
20230825,174100,431659945,2470,2470,2470,2470,0
|
|
20230825,174000,431659945,2470,2470,2470,2470,0
|
|
20230825,173900,431659945,2470,2470,2470,2470,0
|
|
20230825,173800,431659945,2470,2470,2470,2470,0
|
|
20230825,173700,431659945,2470,2470,2470,2470,0
|
|
20230825,173600,431659945,2470,2470,2470,2470,0
|
|
20230825,173500,431659945,2470,2470,2470,2470,0
|
|
20230825,173400,431659945,2470,2470,2470,2470,0
|
|
20230825,173300,431659945,2470,2470,2470,2470,0
|
|
20230825,173200,431659945,2470,2470,2470,2470,0
|
|
20230825,173100,431659945,2470,2470,2470,2470,0
|
|
20230825,173000,431659945,2470,2470,2470,2470,0
|
|
20230825,172900,431659945,2470,2470,2470,2470,0
|
|
20230825,172800,431659945,2470,2470,2470,2470,0
|
|
20230825,172700,431659945,2470,2470,2470,2470,0
|
|
20230825,172600,431659945,2470,2470,2470,2470,0
|
|
20230825,172500,431659945,2470,2470,2470,2470,0
|
|
20230825,172400,431659945,2470,2470,2470,2470,0
|
|
20230825,172300,431659945,2470,2470,2470,2470,0
|
|
20230825,172200,431659945,2470,2470,2470,2470,0
|
|
20230825,172100,431659945,2470,2470,2470,2470,0
|
|
20230825,172000,431659945,2470,2470,2470,2470,0
|
|
20230825,171900,431659945,2470,2470,2470,2470,0
|
|
20230825,171800,431659945,2470,2470,2470,2470,0
|
|
20230825,171700,431659945,2470,2470,2470,2470,0
|
|
20230825,171600,431659945,2470,2470,2470,2470,0
|
|
20230825,171500,431659945,2470,2470,2470,2470,0
|
|
20230825,171400,431659945,2470,2470,2470,2470,3886
|
|
20230825,171300,431659945,2470,2470,2470,2470,0
|
|
20230825,171200,431659945,2470,2470,2470,2470,0
|
|
20230825,171100,431659945,2470,2470,2470,2470,0
|
|
20230825,171000,431659945,2470,2470,2470,2470,0
|
|
20230825,170900,431659945,2470,2470,2470,2470,0
|
|
20230825,170800,431659945,2470,2470,2470,2470,0
|
|
20230825,170700,431659945,2470,2470,2470,2470,0
|
|
20230825,170600,431659945,2470,2470,2470,2470,0
|
|
20230825,170500,431659945,2470,2470,2470,2470,0
|
|
20230825,170400,431659945,2470,2470,2470,2470,0
|
|
20230825,170300,431659945,2470,2470,2470,2470,0
|
|
20230825,170200,431659945,2470,2470,2470,2470,0
|
|
20230825,170100,431659945,2470,2470,2470,2470,0
|
|
20230825,170000,431659945,2470,2470,2470,2470,0
|
|
20230825,165900,431659945,2470,2470,2470,2470,0
|
|
20230825,165800,431659945,2470,2470,2470,2470,0
|
|
20230825,165700,431659945,2470,2470,2470,2470,0
|
|
20230825,165600,431659945,2470,2470,2470,2470,0
|
|
20230825,165500,431659945,2470,2470,2470,2470,0
|
|
20230825,165400,431659945,2470,2470,2470,2470,0
|
|
20230825,165300,431659945,2470,2470,2470,2470,0
|
|
20230825,165200,431659945,2470,2470,2470,2470,0
|
|
20230825,165100,431659945,2470,2470,2470,2470,0
|
|
20230825,165000,431659945,2470,2470,2470,2470,0
|
|
20230825,164900,431659945,2470,2470,2470,2470,0
|
|
20230825,164800,431659945,2470,2470,2470,2470,0
|
|
20230825,164700,431659945,2470,2470,2470,2470,0
|
|
20230825,164600,431659945,2470,2470,2470,2470,0
|
|
20230825,164500,431659945,2470,2470,2470,2470,0
|
|
20230825,164400,431659945,2470,2470,2470,2470,3886
|
|
20230825,164300,431659945,2470,2470,2470,2470,0
|
|
20230825,164200,431659945,2470,2470,2470,2470,0
|
|
20230825,164100,431659945,2470,2470,2470,2470,0
|
|
20230825,164000,431659945,2470,2470,2470,2470,0
|
|
20230825,163900,431659945,2470,2470,2470,2470,0
|
|
20230825,163800,431659945,2470,2470,2470,2470,0
|
|
20230825,163700,431659945,2470,2470,2470,2470,0
|
|
20230825,163600,431659945,2470,2470,2470,2470,0
|
|
20230825,163500,431659945,2470,2470,2470,2470,0
|
|
20230825,163400,431659945,2470,2470,2470,2470,0
|
|
20230825,163300,431659945,2470,2470,2470,2470,0
|
|
20230825,163200,431659945,2470,2470,2470,2470,0
|
|
20230825,163100,431659945,2470,2470,2470,2470,0
|
|
20230825,163000,431659945,2470,2470,2470,2470,0
|
|
20230825,162900,431659945,2470,2470,2470,2470,0
|
|
20230825,162800,431659945,2470,2470,2470,2470,0
|
|
20230825,162700,431659945,2470,2470,2470,2470,0
|
|
20230825,162600,431659945,2470,2470,2470,2470,0
|
|
20230825,162500,431659945,2470,2470,2470,2470,0
|
|
20230825,162400,431659945,2470,2470,2470,2470,0
|
|
20230825,162300,431659945,2470,2470,2470,2470,0
|
|
20230825,162200,431659945,2470,2470,2470,2470,0
|
|
20230825,162100,431659945,2470,2470,2470,2470,0
|
|
20230825,162000,431659945,2470,2470,2470,2470,0
|
|
20230825,161900,431659945,2470,2470,2470,2470,0
|
|
20230825,161800,431659945,2470,2470,2470,2470,0
|
|
20230825,161700,431659945,2470,2470,2470,2470,0
|
|
20230825,161600,431659945,2470,2470,2470,2470,0
|
|
20230825,161500,431659945,2470,2470,2470,2470,0
|
|
20230825,161400,431659945,2470,2470,2470,2470,3886
|
|
20230825,161300,431659945,2470,2470,2470,2470,0
|
|
20230825,161200,431659945,2470,2470,2470,2470,0
|
|
20230825,161100,431659945,2470,2470,2470,2470,0
|
|
20230825,161000,431659945,2470,2470,2470,2470,0
|
|
20230825,160900,431659945,2470,2470,2470,2470,0
|
|
20230825,160800,431659945,2470,2470,2470,2470,0
|
|
20230825,160700,431659945,2470,2470,2470,2470,0
|
|
20230825,160600,431659945,2470,2470,2470,2470,0
|
|
20230825,160500,431659945,2470,2470,2470,2470,0
|
|
20230825,160400,431659945,2470,2470,2470,2470,0
|
|
20230825,160300,431659945,2470,2470,2470,2470,0
|
|
20230825,160200,431659945,2470,2470,2470,2470,0
|
|
20230825,160100,431659945,2470,2470,2470,2470,0
|
|
20230825,160000,431659945,2470,2470,2470,2470,0
|
|
20230825,155900,431659945,2470,2470,2470,2470,0
|
|
20230825,155800,431659945,2470,2470,2470,2470,0
|
|
20230825,155700,431659945,2470,2470,2470,2470,0
|
|
20230825,155600,431659945,2470,2470,2470,2470,0
|
|
20230825,155500,431659945,2470,2470,2470,2470,0
|
|
20230825,155400,431659945,2470,2470,2470,2470,0
|
|
20230825,155300,431659945,2470,2470,2470,2470,0
|
|
20230825,155200,431659945,2470,2470,2470,2470,0
|
|
20230825,155100,431659945,2470,2470,2470,2470,0
|
|
20230825,155000,431659945,2470,2470,2470,2470,0
|
|
20230825,154900,431659945,2470,2470,2470,2470,0
|
|
20230825,154800,431659945,2470,2470,2470,2470,0
|
|
20230825,154700,431659945,2470,2470,2470,2470,0
|
|
20230825,154600,431659945,2470,2470,2470,2470,0
|
|
20230825,154500,431659945,2470,2470,2470,2470,0
|
|
20230825,154400,431659945,2470,2470,2470,2470,3886
|
|
20230825,154300,431659945,2470,2470,2470,2470,0
|
|
20230825,154200,431659945,2470,2470,2470,2470,0
|
|
20230825,154100,431659945,2470,2470,2470,2470,0
|
|
20230825,154000,431659945,2470,2470,2470,2470,0
|
|
20230825,153900,431659945,2470,2470,2470,2470,0
|
|
20230825,153800,431659945,2470,2470,2470,2470,0
|
|
20230825,153700,431659945,2470,2470,2470,2470,0
|
|
20230825,153600,431659945,2470,2470,2470,2470,0
|
|
20230825,153500,431659945,2470,2470,2470,2470,0
|
|
20230825,153400,431659945,2470,2470,2470,2470,0
|
|
20230825,153300,431659945,2470,2470,2470,2470,0
|
|
20230825,153200,431659945,2470,2470,2470,2470,0
|
|
20230825,153100,431659945,2470,2470,2470,2470,0
|
|
20230825,153000,431659945,2470,2470,2470,2470,3886
|
|
20230825,152900,422061525,2470,2470,2470,2470,0
|
|
20230825,152800,422061525,2470,2470,2470,2470,0
|
|
20230825,152700,422061525,2470,2470,2470,2470,0
|
|
20230825,152600,422061525,2470,2470,2470,2470,0
|
|
20230825,152500,422061525,2470,2470,2470,2470,0
|
|
20230825,152400,422061525,2470,2470,2470,2470,0
|
|
20230825,152300,422061525,2470,2470,2470,2470,0
|
|
20230825,152200,422061525,2470,2470,2470,2470,0
|
|
20230825,152100,422061525,2470,2470,2470,2470,0
|
|
20230825,152000,422061525,2470,2470,2470,2470,0
|
|
20230825,151900,422061525,2470,2470,2470,2465,104
|
|
20230825,151800,421804745,2470,2470,2470,2465,97
|
|
20230825,151700,421565425,2465,2465,2465,2460,3310
|
|
20230825,151600,413406895,2470,2475,2475,2470,1094
|
|
20230825,151500,410703820,2475,2470,2475,2470,93
|
|
20230825,151400,410474105,2470,2470,2470,2470,1829
|
|
20230825,151300,405956475,2470,2470,2470,2470,131
|
|
20230825,151200,405632905,2465,2470,2470,2465,94
|
|
20230825,151100,405401190,2470,2470,2470,2470,3
|
|
20230825,151000,405393780,2465,2470,2470,2465,652
|
|
20230825,150900,403786590,2475,2475,2475,2475,0
|
|
20230825,150800,403786590,2475,2475,2475,2470,502
|
|
20230825,150700,402546640,2475,2475,2475,2475,65
|
|
20230825,150600,402385765,2470,2475,2475,2470,113
|
|
20230825,150500,402106150,2470,2470,2475,2470,181
|
|
20230825,150400,401658675,2470,2475,2475,2470,2780
|
|
20230825,150300,394792060,2470,2470,2470,2470,0
|
|
20230825,150200,394792060,2470,2470,2470,2470,10
|
|
20230825,150100,394767360,2470,2470,2470,2470,0
|
|
20230825,150000,394767360,2470,2470,2470,2470,0
|
|
20230825,145900,394767360,2470,2470,2470,2470,198
|
|
20230825,145800,394278300,2470,2470,2470,2470,200
|
|
20230825,145700,393784300,2470,2470,2470,2470,2700
|
|
20230825,145600,387115300,2475,2470,2475,2470,1191
|
|
20230825,145500,384168530,2470,2470,2470,2470,424
|
|
20230825,145400,383121250,2480,2480,2480,2480,0
|
|
20230825,145300,383121250,2480,2480,2480,2480,0
|
|
20230825,145200,383121250,2480,2475,2480,2475,4742
|
|
20230825,145100,371366690,2475,2475,2475,2475,1
|
|
20230825,145000,371364215,2470,2470,2470,2470,456
|
|
20230825,144900,370237895,2470,2465,2470,2465,359
|
|
20230825,144800,369352955,2465,2465,2465,2465,99
|
|
20230825,144700,369108920,2465,2465,2465,2465,10
|
|
20230825,144600,369084270,2465,2470,2470,2460,1068
|
|
20230825,144500,366451805,2470,2470,2470,2470,600
|
|
20230825,144400,364969805,2460,2470,2470,2460,800
|
|
20230825,144300,362998290,2465,2465,2465,2465,0
|
|
20230825,144200,362998290,2465,2465,2465,2465,0
|
|
20230825,144100,362998290,2465,2465,2465,2465,3
|
|
20230825,144000,362990895,2465,2465,2465,2465,0
|
|
20230825,143900,362990895,2465,2465,2465,2465,0
|
|
20230825,143800,362990895,2465,2465,2465,2465,0
|
|
20230825,143700,362990895,2465,2465,2465,2465,0
|
|
20230825,143600,362990895,2465,2465,2465,2465,1000
|
|
20230825,143500,360525895,2470,2470,2470,2470,29
|
|
20230825,143400,360454265,2470,2470,2470,2470,887
|
|
20230825,143300,358263375,2470,2470,2470,2470,22
|
|
20230825,143200,358209035,2470,2470,2470,2470,8
|
|
20230825,143100,358189275,2460,2465,2465,2460,840
|
|
20230825,143000,356118895,2470,2470,2470,2470,0
|
|
20230825,142900,356118895,2470,2470,2470,2470,25
|
|
20230825,142800,356057145,2470,2470,2470,2470,5
|
|
20230825,142700,356044795,2470,2470,2470,2470,0
|
|
20230825,142600,356044795,2470,2470,2470,2470,0
|
|
20230825,142500,356044795,2470,2470,2470,2470,0
|
|
20230825,142400,356044795,2470,2470,2470,2470,10
|
|
20230825,142300,356020095,2470,2470,2470,2470,0
|
|
20230825,142200,356020095,2470,2470,2470,2470,0
|
|
20230825,142100,356020095,2470,2470,2470,2470,0
|
|
20230825,142000,356020095,2470,2470,2470,2470,0
|
|
20230825,141900,356020095,2470,2465,2470,2465,131
|
|
20230825,141800,355697130,2470,2470,2470,2470,0
|
|
20230825,141700,355697130,2470,2470,2470,2470,0
|
|
20230825,141600,355697130,2470,2470,2470,2470,1
|
|
20230825,141500,355694660,2470,2470,2470,2470,5
|
|
20230825,141400,355682310,2465,2465,2465,2465,0
|
|
20230825,141300,355682310,2465,2465,2470,2465,1500
|
|
20230825,141200,351977655,2465,2465,2465,2465,10
|
|
20230825,141100,351953005,2465,2465,2465,2465,0
|
|
20230825,141000,351953005,2465,2465,2465,2465,3
|
|
20230825,140900,351945610,2465,2465,2465,2465,0
|
|
20230825,140800,351945610,2465,2465,2465,2465,1
|
|
20230825,140700,351943145,2465,2465,2465,2460,3254
|
|
20230825,140600,343928240,2460,2460,2460,2460,250
|
|
20230825,140500,343313240,2460,2460,2460,2460,264
|
|
20230825,140400,342663800,2465,2470,2470,2465,176
|
|
20230825,140300,342229940,2470,2470,2470,2460,605
|
|
20230825,140200,340738255,2475,2475,2475,2475,0
|
|
20230825,140100,340738255,2475,2475,2475,2475,4
|
|
20230825,140000,340728355,2470,2470,2470,2470,409
|
|
20230825,135900,339718125,2475,2475,2475,2475,5
|
|
20230825,135800,339705750,2475,2470,2475,2470,95
|
|
20230825,135700,339470850,2470,2470,2470,2470,115
|
|
20230825,135600,339186800,2475,2475,2475,2475,0
|
|
20230825,135500,339186800,2475,2475,2475,2475,0
|
|
20230825,135400,339186800,2475,2475,2475,2475,1
|
|
20230825,135300,339184325,2470,2470,2470,2470,0
|
|
20230825,135200,339184325,2470,2470,2470,2470,12
|
|
20230825,135100,339154685,2470,2470,2470,2470,2
|
|
20230825,135000,339149745,2475,2475,2475,2475,0
|
|
20230825,134900,339149745,2475,2475,2475,2475,8
|
|
20230825,134800,339129945,2475,2475,2475,2475,9
|
|
20230825,134700,339107670,2475,2475,2475,2475,0
|
|
20230825,134600,339107670,2475,2475,2475,2475,14
|
|
20230825,134500,339073020,2475,2475,2475,2475,7
|
|
20230825,134400,339055695,2465,2465,2465,2465,0
|
|
20230825,134300,339055695,2465,2465,2465,2465,907
|
|
20230825,134200,336819940,2465,2465,2465,2465,5000
|
|
20230825,134100,324494940,2465,2465,2465,2465,1000
|
|
20230825,134000,322029940,2465,2475,2475,2465,306
|
|
20230825,133900,321274270,2470,2470,2470,2470,1
|
|
20230825,133800,321271800,2475,2475,2475,2475,21
|
|
20230825,133700,321219825,2475,2475,2475,2475,1
|
|
20230825,133600,321217350,2470,2470,2470,2470,0
|
|
20230825,133500,321217350,2470,2470,2470,2470,0
|
|
20230825,133400,321217350,2470,2470,2470,2470,27
|
|
20230825,133300,321150660,2470,2475,2475,2470,38
|
|
20230825,133200,321056725,2475,2475,2475,2475,10
|
|
20230825,133100,321031975,2475,2475,2475,2475,161
|
|
20230825,133000,320633500,2480,2475,2480,2475,186
|
|
20230825,132900,320173145,2475,2475,2475,2475,0
|
|
20230825,132800,320173145,2475,2475,2475,2475,4
|
|
20230825,132700,320163245,2475,2475,2475,2475,110
|
|
20230825,132600,319890995,2470,2470,2470,2470,59
|
|
20230825,132500,319745265,2470,2470,2470,2470,63
|
|
20230825,132400,319589655,2470,2470,2470,2470,0
|
|
20230825,132300,319589655,2470,2470,2470,2470,94
|
|
20230825,132200,319357475,2470,2470,2470,2470,707
|
|
20230825,132100,317611185,2460,2460,2460,2460,0
|
|
20230825,132000,317611185,2460,2460,2460,2460,172
|
|
20230825,131900,317188065,2460,2460,2460,2460,829
|
|
20230825,131800,315148725,2460,2460,2460,2460,0
|
|
20230825,131700,315148725,2460,2460,2460,2460,0
|
|
20230825,131600,315148725,2460,2460,2460,2460,540
|
|
20230825,131500,313820325,2460,2455,2460,2455,5295
|
|
20230825,131400,300799705,2455,2460,2460,2455,1156
|
|
20230825,131300,297961115,2460,2460,2460,2460,0
|
|
20230825,131200,297961115,2460,2460,2460,2460,400
|
|
20230825,131100,296977115,2460,2460,2460,2460,20
|
|
20230825,131000,296927915,2460,2460,2460,2460,0
|
|
20230825,130900,296927915,2460,2460,2460,2460,0
|
|
20230825,130800,296927915,2460,2460,2460,2460,0
|
|
20230825,130700,296927915,2460,2460,2460,2460,0
|
|
20230825,130600,296927915,2460,2460,2460,2460,0
|
|
20230825,130500,296927915,2460,2460,2460,2460,0
|
|
20230825,130400,296927915,2460,2460,2460,2460,0
|
|
20230825,130300,296927915,2460,2460,2460,2460,1
|
|
20230825,130200,296925455,2460,2460,2460,2460,0
|
|
20230825,130100,296925455,2460,2465,2465,2460,50
|
|
20230825,130000,296802440,2460,2460,2460,2460,0
|
|
20230825,125900,296802440,2460,2460,2460,2460,0
|
|
20230825,125800,296802440,2460,2465,2465,2460,1212
|
|
20230825,125700,293820795,2470,2470,2470,2470,0
|
|
20230825,125600,293820795,2470,2470,2470,2470,0
|
|
20230825,125500,293820795,2470,2470,2470,2470,0
|
|
20230825,125400,293820795,2470,2470,2470,2470,1
|
|
20230825,125300,293818325,2465,2465,2465,2465,1
|
|
20230825,125200,293815860,2470,2470,2470,2470,0
|
|
20230825,125100,293815860,2470,2470,2470,2470,0
|
|
20230825,125000,293815860,2470,2470,2470,2470,0
|
|
20230825,124900,293815860,2470,2470,2470,2470,0
|
|
20230825,124800,293815860,2470,2470,2470,2470,0
|
|
20230825,124700,293815860,2470,2470,2470,2470,10
|
|
20230825,124600,293791160,2460,2460,2460,2460,0
|
|
20230825,124500,293791160,2460,2460,2460,2460,323
|
|
20230825,124400,292996580,2460,2460,2460,2460,0
|
|
20230825,124300,292996580,2460,2460,2460,2460,92
|
|
20230825,124200,292770260,2475,2470,2475,2470,30
|
|
20230825,124100,292696155,2460,2460,2460,2460,1549
|
|
20230825,124000,288885615,2460,2460,2460,2460,200
|
|
20230825,123900,288393615,2460,2465,2465,2460,62
|
|
20230825,123800,288240830,2460,2460,2460,2460,0
|
|
20230825,123700,288240830,2460,2460,2460,2460,1
|
|
20230825,123600,288238370,2470,2470,2470,2470,0
|
|
20230825,123500,288238370,2470,2470,2470,2470,0
|
|
20230825,123400,288238370,2470,2470,2470,2470,1498
|
|
20230825,123300,284538310,2470,2470,2470,2470,1000
|
|
20230825,123200,282068310,2470,2470,2470,2470,0
|
|
20230825,123100,282068310,2470,2470,2470,2470,0
|
|
20230825,123000,282068310,2470,2470,2470,2470,0
|
|
20230825,122900,282068310,2470,2470,2470,2470,0
|
|
20230825,122800,282068310,2470,2465,2470,2465,250
|
|
20230825,122700,281450840,2455,2455,2455,2455,0
|
|
20230825,122600,281450840,2455,2455,2455,2455,0
|
|
20230825,122500,281450840,2455,2455,2455,2455,0
|
|
20230825,122400,281450840,2455,2455,2455,2455,20
|
|
20230825,122300,281401740,2455,2455,2455,2455,510
|
|
20230825,122200,280149690,2455,2455,2455,2455,500
|
|
20230825,122100,278922190,2455,2455,2455,2455,71
|
|
20230825,122000,278747885,2455,2455,2455,2455,0
|
|
20230825,121900,278747885,2455,2455,2455,2455,0
|
|
20230825,121800,278747885,2455,2455,2455,2455,0
|
|
20230825,121700,278747885,2455,2455,2455,2455,200
|
|
20230825,121600,278256885,2455,2455,2455,2455,0
|
|
20230825,121500,278256885,2455,2455,2455,2455,0
|
|
20230825,121400,278256885,2455,2460,2460,2455,1253
|
|
20230825,121300,275175670,2475,2475,2475,2475,1
|
|
20230825,121200,275173195,2460,2460,2460,2460,0
|
|
20230825,121100,275173195,2460,2460,2460,2460,0
|
|
20230825,121000,275173195,2460,2460,2460,2460,0
|
|
20230825,120900,275173195,2460,2460,2460,2460,2050
|
|
20230825,120800,270130195,2465,2465,2465,2465,0
|
|
20230825,120700,270130195,2465,2465,2465,2465,0
|
|
20230825,120600,270130195,2465,2465,2465,2465,0
|
|
20230825,120500,270130195,2465,2465,2465,2465,728
|
|
20230825,120400,268335675,2480,2480,2480,2480,20
|
|
20230825,120300,268286075,2480,2465,2480,2465,731
|
|
20230825,120200,266484145,2475,2475,2475,2475,4
|
|
20230825,120100,266474245,2475,2475,2475,2475,1502
|
|
20230825,120000,262756795,2475,2475,2475,2475,5
|
|
20230825,115900,262744420,2465,2465,2465,2465,81
|
|
20230825,115800,262544755,2475,2475,2475,2475,202
|
|
20230825,115700,262044805,2470,2470,2470,2470,0
|
|
20230825,115600,262044805,2470,2470,2470,2470,94
|
|
20230825,115500,261812625,2470,2470,2470,2470,13
|
|
20230825,115400,261780515,2470,2470,2470,2470,0
|
|
20230825,115300,261780515,2470,2470,2470,2470,0
|
|
20230825,115200,261780515,2470,2470,2470,2470,20
|
|
20230825,115100,261731115,2470,2470,2470,2470,6
|
|
20230825,115000,261716295,2465,2465,2465,2465,97
|
|
20230825,114900,261477190,2470,2475,2475,2470,108
|
|
20230825,114800,261210405,2475,2475,2475,2475,0
|
|
20230825,114700,261210405,2475,2475,2475,2475,0
|
|
20230825,114600,261210405,2475,2480,2480,2475,61
|
|
20230825,114500,261059395,2480,2475,2485,2475,4479
|
|
20230825,114400,249955420,2480,2480,2480,2480,0
|
|
20230825,114300,249955420,2480,2480,2480,2480,10
|
|
20230825,114200,249930620,2485,2465,2485,2465,2001
|
|
20230825,114100,244972650,2465,2465,2465,2465,4
|
|
20230825,114000,244962790,2465,2465,2465,2465,0
|
|
20230825,113900,244962790,2465,2465,2465,2465,6
|
|
20230825,113800,244948000,2465,2465,2465,2465,0
|
|
20230825,113700,244948000,2465,2465,2465,2465,224
|
|
20230825,113600,244395840,2470,2470,2470,2470,0
|
|
20230825,113500,244395840,2470,2470,2470,2470,5
|
|
20230825,113400,244383490,2465,2465,2465,2465,115
|
|
20230825,113300,244100015,2455,2465,2465,2455,30
|
|
20230825,113200,244026315,2460,2460,2460,2460,1384
|
|
20230825,113100,240621675,2460,2460,2460,2460,207
|
|
20230825,113000,240112455,2460,2460,2460,2460,0
|
|
20230825,112900,240112455,2460,2460,2460,2460,6
|
|
20230825,112800,240097695,2465,2460,2465,2460,6
|
|
20230825,112700,240082910,2455,2455,2455,2455,164
|
|
20230825,112600,239680290,2460,2460,2460,2460,0
|
|
20230825,112500,239680290,2460,2460,2460,2455,1310
|
|
20230825,112400,236460810,2460,2460,2460,2460,147
|
|
20230825,112300,236099190,2465,2460,2465,2460,18
|
|
20230825,112200,236054835,2460,2465,2465,2460,22
|
|
20230825,112100,236000610,2460,2465,2465,2460,84
|
|
20230825,112000,235793570,2455,2455,2455,2455,0
|
|
20230825,111900,235793570,2455,2455,2455,2455,0
|
|
20230825,111800,235793570,2455,2455,2455,2455,13
|
|
20230825,111700,235761655,2460,2460,2460,2460,0
|
|
20230825,111600,235761655,2460,2460,2460,2460,82
|
|
20230825,111500,235559935,2460,2460,2460,2460,0
|
|
20230825,111400,235559935,2460,2460,2460,2460,39
|
|
20230825,111300,235463995,2465,2465,2465,2460,76
|
|
20230825,111200,235276730,2465,2460,2465,2455,1167
|
|
20230825,111100,232410660,2460,2460,2460,2460,0
|
|
20230825,111000,232410660,2460,2460,2460,2460,104
|
|
20230825,110900,232154820,2460,2460,2460,2460,0
|
|
20230825,110800,232154820,2460,2460,2460,2460,0
|
|
20230825,110700,232154820,2460,2460,2460,2460,0
|
|
20230825,110600,232154820,2460,2460,2460,2460,1000
|
|
20230825,110500,229694820,2455,2460,2460,2455,500
|
|
20230825,110400,228465210,2460,2460,2460,2460,0
|
|
20230825,110300,228465210,2460,2460,2460,2460,950
|
|
20230825,110200,226128210,2465,2465,2465,2465,150
|
|
20230825,110100,225758460,2465,2465,2465,2465,350
|
|
20230825,110000,224895710,2460,2460,2460,2460,1
|
|
20230825,105900,224893250,2460,2460,2460,2460,404
|
|
20230825,105800,223899410,2460,2460,2460,2460,10
|
|
20230825,105700,223874810,2460,2460,2460,2460,0
|
|
20230825,105600,223874810,2460,2460,2460,2460,0
|
|
20230825,105500,223874810,2460,2460,2460,2460,0
|
|
20230825,105400,223874810,2460,2460,2460,2460,0
|
|
20230825,105300,223874810,2460,2460,2460,2460,72
|
|
20230825,105200,223697690,2470,2470,2470,2470,150
|
|
20230825,105100,223327190,2470,2470,2470,2470,571
|
|
20230825,105000,221916820,2460,2460,2460,2460,0
|
|
20230825,104900,221916820,2460,2460,2460,2460,111
|
|
20230825,104800,221643760,2460,2470,2470,2460,487
|
|
20230825,104700,220445440,2465,2465,2465,2465,0
|
|
20230825,104600,220445440,2465,2465,2465,2465,0
|
|
20230825,104500,220445440,2465,2465,2465,2465,0
|
|
20230825,104400,220445440,2465,2465,2465,2465,0
|
|
20230825,104300,220445440,2465,2465,2465,2465,66
|
|
20230825,104200,220282750,2465,2465,2465,2465,100
|
|
20230825,104100,220036250,2475,2475,2475,2475,0
|
|
20230825,104000,220036250,2475,2475,2475,2475,0
|
|
20230825,103900,220036250,2475,2465,2475,2465,350
|
|
20230825,103800,219172000,2465,2465,2465,2465,100
|
|
20230825,103700,218925500,2460,2460,2460,2460,0
|
|
20230825,103600,218925500,2460,2460,2460,2460,0
|
|
20230825,103500,218925500,2460,2460,2460,2460,0
|
|
20230825,103400,218925500,2460,2460,2460,2460,10
|
|
20230825,103300,218900900,2455,2455,2455,2455,0
|
|
20230825,103200,218900900,2455,2455,2455,2455,0
|
|
20230825,103100,218900900,2455,2455,2455,2450,1900
|
|
20230825,103000,214241020,2460,2460,2460,2460,1009
|
|
20230825,102900,211758880,2460,2460,2460,2460,346
|
|
20230825,102800,210907720,2460,2450,2460,2450,389
|
|
20230825,102700,209954660,2450,2450,2450,2450,166
|
|
20230825,102600,209547960,2450,2460,2460,2450,4936
|
|
20230825,102500,197446560,2465,2465,2465,2465,14
|
|
20230825,102400,197412050,2465,2465,2465,2465,100
|
|
20230825,102300,197165550,2460,2460,2460,2460,97
|
|
20230825,102200,196926930,2460,2460,2460,2460,10
|
|
20230825,102100,196902330,2460,2460,2460,2460,7
|
|
20230825,102000,196885110,2460,2460,2460,2460,10
|
|
20230825,101900,196860510,2460,2460,2460,2460,1000
|
|
20230825,101800,194400510,2460,2470,2470,2460,174
|
|
20230825,101700,193971260,2460,2460,2460,2460,0
|
|
20230825,101600,193971260,2460,2460,2460,2460,0
|
|
20230825,101500,193971260,2460,2460,2460,2460,0
|
|
20230825,101400,193971260,2460,2460,2460,2460,0
|
|
20230825,101300,193971260,2460,2460,2460,2460,0
|
|
20230825,101200,193971260,2460,2460,2460,2460,997
|
|
20230825,101100,191518640,2460,2460,2460,2460,0
|
|
20230825,101000,191518640,2460,2460,2460,2460,0
|
|
20230825,100900,191518640,2460,2460,2460,2460,0
|
|
20230825,100800,191518640,2460,2470,2470,2460,449
|
|
20230825,100700,190413350,2465,2460,2465,2460,640
|
|
20230825,100600,188838455,2460,2460,2460,2460,1190
|
|
20230825,100500,185911055,2455,2455,2455,2455,0
|
|
20230825,100400,185911055,2455,2455,2455,2455,84
|
|
20230825,100300,185704835,2450,2450,2450,2450,0
|
|
20230825,100200,185704835,2450,2450,2450,2450,0
|
|
20230825,100100,185704835,2450,2460,2460,2450,5085
|
|
20230825,100000,173238280,2460,2460,2460,2460,181
|
|
20230825,095900,172793020,2465,2465,2465,2465,1
|
|
20230825,095800,172790555,2450,2465,2465,2450,2005
|
|
20230825,095700,167868000,2465,2465,2465,2465,0
|
|
20230825,095600,167868000,2465,2465,2465,2465,1
|
|
20230825,095500,167865535,2465,2460,2465,2460,41
|
|
20230825,095400,167764670,2460,2460,2460,2460,2
|
|
20230825,095300,167759750,2455,2455,2455,2455,501
|
|
20230825,095200,166529795,2455,2455,2455,2455,598
|
|
20230825,095100,165061705,2455,2455,2455,2455,0
|
|
20230825,095000,165061705,2455,2455,2455,2450,1450
|
|
20230825,094900,161502875,2455,2455,2455,2455,0
|
|
20230825,094800,161502875,2455,2455,2455,2455,2359
|
|
20230825,094700,155711530,2455,2455,2455,2455,0
|
|
20230825,094600,155711530,2455,2455,2455,2455,0
|
|
20230825,094500,155711530,2455,2455,2455,2455,0
|
|
20230825,094400,155711530,2455,2465,2465,2455,344
|
|
20230825,094300,154865275,2465,2465,2465,2465,20
|
|
20230825,094200,154815975,2450,2460,2460,2450,5475
|
|
20230825,094100,141374445,2460,2460,2460,2460,97
|
|
20230825,094000,141135825,2460,2460,2465,2460,2042
|
|
20230825,093900,136111920,2460,2470,2470,2460,1352
|
|
20230825,093800,132778980,2480,2470,2480,2470,107
|
|
20230825,093700,132514610,2470,2490,2490,2455,6128
|
|
20230825,093600,117439810,2470,2470,2470,2470,87
|
|
20230825,093500,117224920,2470,2500,2500,2470,2011
|
|
20230825,093400,112255685,2465,2495,2500,2465,8244
|
|
20230825,093300,91847520,2500,2495,2500,2495,1000
|
|
20230825,093200,89348310,2500,2485,2500,2485,3321
|
|
20230825,093100,81054915,2480,2475,2480,2475,1261
|
|
20230825,093000,77933930,2475,2480,2485,2475,2096
|
|
20230825,092900,72737750,2485,2485,2485,2485,0
|
|
20230825,092800,72737750,2485,2485,2485,2485,0
|
|
20230825,092700,72737750,2485,2480,2485,2480,197
|
|
20230825,092600,72249175,2480,2480,2480,2480,10
|
|
20230825,092500,72224375,2485,2485,2485,2485,0
|
|
20230825,092400,72224375,2485,2485,2485,2485,395
|
|
20230825,092300,71242800,2485,2490,2490,2480,3097
|
|
20230825,092200,63546735,2490,2490,2490,2490,0
|
|
20230825,092100,63546735,2490,2490,2490,2490,0
|
|
20230825,092000,63546735,2490,2495,2495,2490,182
|
|
20230825,091900,63092955,2495,2495,2495,2495,1229
|
|
20230825,091800,60026600,2485,2485,2485,2485,517
|
|
20230825,091700,58741855,2485,2490,2495,2485,968
|
|
20230825,091600,56333755,2500,2495,2500,2495,701
|
|
20230825,091500,54583820,2500,2500,2500,2500,60
|
|
20230825,091400,54433820,2500,2505,2505,2500,857
|
|
20230825,091300,52289690,2515,2505,2515,2505,33
|
|
20230825,091200,52207015,2510,2510,2515,2510,1659
|
|
20230825,091100,48042675,2515,2510,2515,2510,1034
|
|
20230825,091000,45442890,2510,2505,2510,2505,1771
|
|
20230825,090900,40999240,2505,2500,2505,2500,1334
|
|
20230825,090800,37664145,2500,2510,2510,2500,403
|
|
20230825,090700,36656615,2510,2505,2510,2505,300
|
|
20230825,090600,35904125,2495,2510,2510,2490,626
|
|
20230825,090500,34341795,2510,2500,2510,2500,2304
|
|
20230825,090400,28569940,2495,2490,2500,2480,4086
|
|
20230825,090300,18388100,2490,2490,2490,2485,320
|
|
20230825,090200,17591325,2495,2495,2500,2490,38
|
|
20230825,090100,17496400,2485,2490,2490,2485,2001
|
|
20230825,090000,12522765,2485,2510,2510,2485,4989
|