618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191500,445107050,2500,2500,2500,2500,7701
|
|
20230828,191400,445107050,2500,2500,2500,2500,0
|
|
20230828,191300,445107050,2500,2500,2500,2500,0
|
|
20230828,191200,445107050,2500,2500,2500,2500,0
|
|
20230828,191100,445107050,2500,2500,2500,2500,0
|
|
20230828,191000,445107050,2500,2500,2500,2500,0
|
|
20230828,190900,445107050,2500,2500,2500,2500,0
|
|
20230828,190800,445107050,2500,2500,2500,2500,0
|
|
20230828,190700,445107050,2500,2500,2500,2500,0
|
|
20230828,190600,445107050,2500,2500,2500,2500,0
|
|
20230828,190500,445107050,2500,2500,2500,2500,0
|
|
20230828,190400,445107050,2500,2500,2500,2500,0
|
|
20230828,190300,445107050,2500,2500,2500,2500,0
|
|
20230828,190200,445107050,2500,2500,2500,2500,0
|
|
20230828,190100,445107050,2500,2500,2500,2500,0
|
|
20230828,190000,445107050,2500,2500,2500,2500,0
|
|
20230828,185900,445107050,2500,2500,2500,2500,0
|
|
20230828,185800,445107050,2500,2500,2500,2500,0
|
|
20230828,185700,445107050,2500,2500,2500,2500,0
|
|
20230828,185600,445107050,2500,2500,2500,2500,0
|
|
20230828,185500,445107050,2500,2500,2500,2500,0
|
|
20230828,185400,445107050,2500,2500,2500,2500,0
|
|
20230828,185300,445107050,2500,2500,2500,2500,0
|
|
20230828,185200,445107050,2500,2500,2500,2500,0
|
|
20230828,185100,445107050,2500,2500,2500,2500,0
|
|
20230828,185000,445107050,2500,2500,2500,2500,0
|
|
20230828,184900,445107050,2500,2500,2500,2500,0
|
|
20230828,184800,445107050,2500,2500,2500,2500,0
|
|
20230828,184700,445107050,2500,2500,2500,2500,0
|
|
20230828,184600,445107050,2500,2500,2500,2500,0
|
|
20230828,184500,445107050,2500,2500,2500,2500,7701
|
|
20230828,184400,445107050,2500,2500,2500,2500,0
|
|
20230828,184300,445107050,2500,2500,2500,2500,0
|
|
20230828,184200,445107050,2500,2500,2500,2500,0
|
|
20230828,184100,445107050,2500,2500,2500,2500,0
|
|
20230828,184000,445107050,2500,2500,2500,2500,0
|
|
20230828,183900,445107050,2500,2500,2500,2500,0
|
|
20230828,183800,445107050,2500,2500,2500,2500,0
|
|
20230828,183700,445107050,2500,2500,2500,2500,0
|
|
20230828,183600,445107050,2500,2500,2500,2500,0
|
|
20230828,183500,445107050,2500,2500,2500,2500,0
|
|
20230828,183400,445107050,2500,2500,2500,2500,0
|
|
20230828,183300,445107050,2500,2500,2500,2500,0
|
|
20230828,183200,445107050,2500,2500,2500,2500,0
|
|
20230828,183100,445107050,2500,2500,2500,2500,0
|
|
20230828,183000,445107050,2500,2500,2500,2500,0
|
|
20230828,182900,445107050,2500,2500,2500,2500,0
|
|
20230828,182800,445107050,2500,2500,2500,2500,0
|
|
20230828,182700,445107050,2500,2500,2500,2500,0
|
|
20230828,182600,445107050,2500,2500,2500,2500,0
|
|
20230828,182500,445107050,2500,2500,2500,2500,0
|
|
20230828,182400,445107050,2500,2500,2500,2500,0
|
|
20230828,182300,445107050,2500,2500,2500,2500,0
|
|
20230828,182200,445107050,2500,2500,2500,2500,0
|
|
20230828,182100,445107050,2500,2500,2500,2500,0
|
|
20230828,182000,445107050,2500,2500,2500,2500,0
|
|
20230828,181900,445107050,2500,2500,2500,2500,0
|
|
20230828,181800,445107050,2500,2500,2500,2500,0
|
|
20230828,181700,445107050,2500,2500,2500,2500,0
|
|
20230828,181600,445107050,2500,2500,2500,2500,0
|
|
20230828,181500,445107050,2500,2500,2500,2500,7701
|
|
20230828,181400,445107050,2500,2500,2500,2500,0
|
|
20230828,181300,445107050,2500,2500,2500,2500,0
|
|
20230828,181200,445107050,2500,2500,2500,2500,0
|
|
20230828,181100,445107050,2500,2500,2500,2500,0
|
|
20230828,181000,445107050,2500,2500,2500,2500,0
|
|
20230828,180900,445107050,2500,2500,2500,2500,0
|
|
20230828,180800,445107050,2500,2500,2500,2500,0
|
|
20230828,180700,445107050,2500,2500,2500,2500,0
|
|
20230828,180600,445107050,2500,2500,2500,2500,0
|
|
20230828,180500,445107050,2500,2500,2500,2500,0
|
|
20230828,180400,445107050,2500,2500,2500,2500,0
|
|
20230828,180300,445107050,2500,2500,2500,2500,0
|
|
20230828,180200,445107050,2500,2500,2500,2500,0
|
|
20230828,180100,445107050,2500,2500,2500,2500,0
|
|
20230828,180000,445107050,2500,2500,2500,2500,0
|
|
20230828,175900,445107050,2500,2500,2500,2500,0
|
|
20230828,175800,445107050,2500,2500,2500,2500,0
|
|
20230828,175700,445107050,2500,2500,2500,2500,0
|
|
20230828,175600,445107050,2500,2500,2500,2500,0
|
|
20230828,175500,445107050,2500,2500,2500,2500,0
|
|
20230828,175400,445107050,2500,2500,2500,2500,0
|
|
20230828,175300,445107050,2500,2500,2500,2500,0
|
|
20230828,175200,445107050,2500,2500,2500,2500,0
|
|
20230828,175100,445107050,2500,2500,2500,2500,0
|
|
20230828,175000,445107050,2500,2500,2500,2500,0
|
|
20230828,174900,445107050,2500,2500,2500,2500,0
|
|
20230828,174800,445107050,2500,2500,2500,2500,0
|
|
20230828,174700,445107050,2500,2500,2500,2500,0
|
|
20230828,174600,445107050,2500,2500,2500,2500,0
|
|
20230828,174500,445107050,2500,2500,2500,2500,7701
|
|
20230828,174400,445107050,2500,2500,2500,2500,0
|
|
20230828,174300,445107050,2500,2500,2500,2500,0
|
|
20230828,174200,445107050,2500,2500,2500,2500,0
|
|
20230828,174100,445107050,2500,2500,2500,2500,0
|
|
20230828,174000,445107050,2500,2500,2500,2500,0
|
|
20230828,173900,445107050,2500,2500,2500,2500,0
|
|
20230828,173800,445107050,2500,2500,2500,2500,0
|
|
20230828,173700,445107050,2500,2500,2500,2500,0
|
|
20230828,173600,445107050,2500,2500,2500,2500,0
|
|
20230828,173500,445107050,2500,2500,2500,2500,0
|
|
20230828,173400,445107050,2500,2500,2500,2500,0
|
|
20230828,173300,445107050,2500,2500,2500,2500,0
|
|
20230828,173200,445107050,2500,2500,2500,2500,0
|
|
20230828,173100,445107050,2500,2500,2500,2500,0
|
|
20230828,173000,445107050,2500,2500,2500,2500,0
|
|
20230828,172900,445107050,2500,2500,2500,2500,0
|
|
20230828,172800,445107050,2500,2500,2500,2500,0
|
|
20230828,172700,445107050,2500,2500,2500,2500,0
|
|
20230828,172600,445107050,2500,2500,2500,2500,0
|
|
20230828,172500,445107050,2500,2500,2500,2500,0
|
|
20230828,172400,445107050,2500,2500,2500,2500,0
|
|
20230828,172300,445107050,2500,2500,2500,2500,0
|
|
20230828,172200,445107050,2500,2500,2500,2500,0
|
|
20230828,172100,445107050,2500,2500,2500,2500,0
|
|
20230828,172000,445107050,2500,2500,2500,2500,0
|
|
20230828,171900,445107050,2500,2500,2500,2500,0
|
|
20230828,171800,445107050,2500,2500,2500,2500,0
|
|
20230828,171700,445107050,2500,2500,2500,2500,0
|
|
20230828,171600,445107050,2500,2500,2500,2500,0
|
|
20230828,171500,445107050,2500,2500,2500,2500,7701
|
|
20230828,171400,445107050,2500,2500,2500,2500,0
|
|
20230828,171300,445107050,2500,2500,2500,2500,0
|
|
20230828,171200,445107050,2500,2500,2500,2500,0
|
|
20230828,171100,445107050,2500,2500,2500,2500,0
|
|
20230828,171000,445107050,2500,2500,2500,2500,0
|
|
20230828,170900,445107050,2500,2500,2500,2500,0
|
|
20230828,170800,445107050,2500,2500,2500,2500,0
|
|
20230828,170700,445107050,2500,2500,2500,2500,0
|
|
20230828,170600,445107050,2500,2500,2500,2500,0
|
|
20230828,170500,445107050,2500,2500,2500,2500,0
|
|
20230828,170400,445107050,2500,2500,2500,2500,0
|
|
20230828,170300,445107050,2500,2500,2500,2500,0
|
|
20230828,170200,445107050,2500,2500,2500,2500,0
|
|
20230828,170100,445107050,2500,2500,2500,2500,0
|
|
20230828,170000,445107050,2500,2500,2500,2500,0
|
|
20230828,165900,445107050,2500,2500,2500,2500,0
|
|
20230828,165800,445107050,2500,2500,2500,2500,0
|
|
20230828,165700,445107050,2500,2500,2500,2500,0
|
|
20230828,165600,445107050,2500,2500,2500,2500,0
|
|
20230828,165500,445107050,2500,2500,2500,2500,0
|
|
20230828,165400,445107050,2500,2500,2500,2500,0
|
|
20230828,165300,445107050,2500,2500,2500,2500,0
|
|
20230828,165200,445107050,2500,2500,2500,2500,0
|
|
20230828,165100,445107050,2500,2500,2500,2500,0
|
|
20230828,165000,445107050,2500,2500,2500,2500,0
|
|
20230828,164900,445107050,2500,2500,2500,2500,0
|
|
20230828,164800,445107050,2500,2500,2500,2500,0
|
|
20230828,164700,445107050,2500,2500,2500,2500,0
|
|
20230828,164600,445107050,2500,2500,2500,2500,0
|
|
20230828,164500,445107050,2500,2500,2500,2500,7701
|
|
20230828,164400,445107050,2500,2500,2500,2500,0
|
|
20230828,164300,445107050,2500,2500,2500,2500,0
|
|
20230828,164200,445107050,2500,2500,2500,2500,0
|
|
20230828,164100,445107050,2500,2500,2500,2500,0
|
|
20230828,164000,445107050,2500,2500,2500,2500,0
|
|
20230828,163900,445107050,2500,2500,2500,2500,0
|
|
20230828,163800,445107050,2500,2500,2500,2500,0
|
|
20230828,163700,445107050,2500,2500,2500,2500,0
|
|
20230828,163600,445107050,2500,2500,2500,2500,0
|
|
20230828,163500,445107050,2500,2500,2500,2500,0
|
|
20230828,163400,445107050,2500,2500,2500,2500,0
|
|
20230828,163300,445107050,2500,2500,2500,2500,0
|
|
20230828,163200,445107050,2500,2500,2500,2500,0
|
|
20230828,163100,445107050,2500,2500,2500,2500,0
|
|
20230828,163000,445107050,2500,2500,2500,2500,0
|
|
20230828,162900,445107050,2500,2500,2500,2500,0
|
|
20230828,162800,445107050,2500,2500,2500,2500,0
|
|
20230828,162700,445107050,2500,2500,2500,2500,0
|
|
20230828,162600,445107050,2500,2500,2500,2500,0
|
|
20230828,162500,445107050,2500,2500,2500,2500,0
|
|
20230828,162400,445107050,2500,2500,2500,2500,0
|
|
20230828,162300,445107050,2500,2500,2500,2500,0
|
|
20230828,162200,445107050,2500,2500,2500,2500,0
|
|
20230828,162100,445107050,2500,2500,2500,2500,0
|
|
20230828,162000,445107050,2500,2500,2500,2500,0
|
|
20230828,161900,445107050,2500,2500,2500,2500,0
|
|
20230828,161800,445107050,2500,2500,2500,2500,0
|
|
20230828,161700,445107050,2500,2500,2500,2500,0
|
|
20230828,161600,445107050,2500,2500,2500,2500,0
|
|
20230828,161500,445107050,2500,2500,2500,2500,7701
|
|
20230828,161400,445107050,2500,2500,2500,2500,0
|
|
20230828,161300,445107050,2500,2500,2500,2500,0
|
|
20230828,161200,445107050,2500,2500,2500,2500,0
|
|
20230828,161100,445107050,2500,2500,2500,2500,0
|
|
20230828,161000,445107050,2500,2500,2500,2500,0
|
|
20230828,160900,445107050,2500,2500,2500,2500,0
|
|
20230828,160800,445107050,2500,2500,2500,2500,0
|
|
20230828,160700,445107050,2500,2500,2500,2500,0
|
|
20230828,160600,445107050,2500,2500,2500,2500,0
|
|
20230828,160500,445107050,2500,2500,2500,2500,0
|
|
20230828,160400,445107050,2500,2500,2500,2500,0
|
|
20230828,160300,445107050,2500,2500,2500,2500,0
|
|
20230828,160200,445107050,2500,2500,2500,2500,0
|
|
20230828,160100,445107050,2500,2500,2500,2500,0
|
|
20230828,160000,445107050,2500,2500,2500,2500,0
|
|
20230828,155900,445107050,2500,2500,2500,2500,0
|
|
20230828,155800,445107050,2500,2500,2500,2500,0
|
|
20230828,155700,445107050,2500,2500,2500,2500,0
|
|
20230828,155600,445107050,2500,2500,2500,2500,0
|
|
20230828,155500,445107050,2500,2500,2500,2500,0
|
|
20230828,155400,445107050,2500,2500,2500,2500,0
|
|
20230828,155300,445107050,2500,2500,2500,2500,0
|
|
20230828,155200,445107050,2500,2500,2500,2500,0
|
|
20230828,155100,445107050,2500,2500,2500,2500,0
|
|
20230828,155000,445107050,2500,2500,2500,2500,0
|
|
20230828,154900,445107050,2500,2500,2500,2500,0
|
|
20230828,154800,445107050,2500,2500,2500,2500,0
|
|
20230828,154700,445107050,2500,2500,2500,2500,0
|
|
20230828,154600,445107050,2500,2500,2500,2500,0
|
|
20230828,154500,445107050,2500,2500,2500,2500,7701
|
|
20230828,154400,445107050,2500,2500,2500,2500,0
|
|
20230828,154300,445107050,2500,2500,2500,2500,0
|
|
20230828,154200,445107050,2500,2500,2500,2500,0
|
|
20230828,154100,445107050,2500,2500,2500,2500,0
|
|
20230828,154000,445107050,2500,2500,2500,2500,0
|
|
20230828,153900,445107050,2500,2500,2500,2500,0
|
|
20230828,153800,445107050,2500,2500,2500,2500,0
|
|
20230828,153700,445107050,2500,2500,2500,2500,0
|
|
20230828,153600,445107050,2500,2500,2500,2500,0
|
|
20230828,153500,445107050,2500,2500,2500,2500,0
|
|
20230828,153400,445107050,2500,2500,2500,2500,0
|
|
20230828,153300,445107050,2500,2500,2500,2500,0
|
|
20230828,153200,445107050,2500,2500,2500,2500,0
|
|
20230828,153100,445107050,2500,2500,2500,2500,0
|
|
20230828,153000,445107050,2500,2500,2500,2500,7701
|
|
20230828,152900,425854550,2500,2500,2500,2500,0
|
|
20230828,152800,425854550,2500,2500,2500,2500,0
|
|
20230828,152700,425854550,2500,2500,2500,2500,0
|
|
20230828,152600,425854550,2500,2500,2500,2500,0
|
|
20230828,152500,425854550,2500,2500,2500,2500,0
|
|
20230828,152400,425854550,2500,2500,2500,2500,0
|
|
20230828,152300,425854550,2500,2500,2500,2500,0
|
|
20230828,152200,425854550,2500,2500,2500,2500,0
|
|
20230828,152100,425854550,2500,2500,2500,2500,0
|
|
20230828,152000,425854550,2500,2500,2500,2500,0
|
|
20230828,151900,425854550,2500,2490,2500,2490,558
|
|
20230828,151800,424462485,2490,2500,2500,2490,2458
|
|
20230828,151700,418332670,2500,2500,2500,2495,3519
|
|
20230828,151600,409544170,2500,2500,2500,2500,203
|
|
20230828,151500,409036670,2495,2495,2495,2495,1785
|
|
20230828,151400,404583095,2495,2495,2495,2490,1894
|
|
20230828,151300,399858575,2495,2495,2500,2495,1199
|
|
20230828,151200,396867065,2495,2495,2495,2495,25
|
|
20230828,151100,396804690,2495,2495,2495,2495,906
|
|
20230828,151000,394544220,2495,2500,2500,2495,2510
|
|
20230828,150900,388281015,2500,2490,2500,2490,4654
|
|
20230828,150800,376673485,2490,2485,2490,2485,1201
|
|
20230828,150700,373683000,2485,2485,2485,2485,242
|
|
20230828,150600,373081630,2490,2490,2490,2490,596
|
|
20230828,150500,371597590,2490,2480,2490,2480,3581
|
|
20230828,150400,362695425,2480,2485,2485,2480,537
|
|
20230828,150300,361363480,2485,2485,2485,2485,52
|
|
20230828,150200,361234260,2485,2485,2485,2485,120
|
|
20230828,150100,360936060,2480,2480,2480,2480,300
|
|
20230828,150000,360192060,2480,2480,2480,2480,0
|
|
20230828,145900,360192060,2480,2480,2480,2480,2035
|
|
20230828,145800,355145260,2480,2480,2485,2480,586
|
|
20230828,145700,353689480,2480,2480,2480,2480,1449
|
|
20230828,145600,350095960,2480,2480,2480,2480,170
|
|
20230828,145500,349674360,2475,2475,2475,2475,0
|
|
20230828,145400,349674360,2475,2475,2475,2475,2228
|
|
20230828,145300,344160060,2470,2470,2470,2470,0
|
|
20230828,145200,344160060,2470,2470,2470,2470,1
|
|
20230828,145100,344157590,2470,2470,2470,2470,0
|
|
20230828,145000,344157590,2470,2470,2470,2470,134
|
|
20230828,144900,343826610,2470,2470,2470,2470,0
|
|
20230828,144800,343826610,2470,2470,2470,2470,16
|
|
20230828,144700,343787090,2470,2470,2470,2470,3
|
|
20230828,144600,343779680,2475,2475,2475,2475,0
|
|
20230828,144500,343779680,2475,2475,2475,2475,1
|
|
20230828,144400,343777205,2465,2465,2465,2465,0
|
|
20230828,144300,343777205,2465,2465,2465,2465,0
|
|
20230828,144200,343777205,2465,2470,2470,2465,505
|
|
20230828,144100,342532180,2470,2470,2470,2470,23
|
|
20230828,144000,342475370,2470,2470,2470,2470,0
|
|
20230828,143900,342475370,2470,2470,2470,2470,2
|
|
20230828,143800,342470430,2470,2470,2470,2470,1597
|
|
20230828,143700,338525840,2465,2470,2470,2465,850
|
|
20230828,143600,336430340,2470,2470,2470,2470,0
|
|
20230828,143500,336430340,2470,2470,2470,2470,91
|
|
20230828,143400,336205570,2470,2460,2470,2460,847
|
|
20230828,143300,334117480,2465,2465,2465,2465,6334
|
|
20230828,143200,318504170,2470,2470,2470,2470,0
|
|
20230828,143100,318504170,2470,2470,2470,2470,729
|
|
20230828,143000,316703540,2470,2470,2470,2470,1
|
|
20230828,142900,316701070,2470,2470,2470,2470,0
|
|
20230828,142800,316701070,2470,2470,2470,2470,2
|
|
20230828,142700,316696130,2475,2475,2475,2475,0
|
|
20230828,142600,316696130,2475,2475,2475,2475,0
|
|
20230828,142500,316696130,2475,2475,2475,2475,15
|
|
20230828,142400,316659005,2475,2475,2475,2475,0
|
|
20230828,142300,316659005,2475,2475,2475,2475,1
|
|
20230828,142200,316656530,2470,2475,2475,2470,200
|
|
20230828,142100,316162525,2470,2470,2470,2470,96
|
|
20230828,142000,315925405,2475,2475,2475,2475,0
|
|
20230828,141900,315925405,2475,2475,2475,2475,0
|
|
20230828,141800,315925405,2475,2475,2475,2475,0
|
|
20230828,141700,315925405,2475,2475,2475,2475,0
|
|
20230828,141600,315925405,2475,2475,2475,2475,50
|
|
20230828,141500,315801655,2475,2475,2475,2475,80
|
|
20230828,141400,315603655,2475,2475,2475,2475,3
|
|
20230828,141300,315596230,2475,2475,2475,2475,9
|
|
20230828,141200,315573955,2475,2475,2475,2475,428
|
|
20230828,141100,314514655,2475,2475,2475,2475,14
|
|
20230828,141000,314480005,2470,2470,2470,2470,154
|
|
20230828,140900,314099625,2470,2470,2470,2470,0
|
|
20230828,140800,314099625,2470,2470,2470,2470,0
|
|
20230828,140700,314099625,2470,2470,2470,2470,360
|
|
20230828,140600,313210425,2480,2480,2480,2480,0
|
|
20230828,140500,313210425,2480,2480,2480,2480,0
|
|
20230828,140400,313210425,2480,2480,2480,2480,0
|
|
20230828,140300,313210425,2480,2480,2480,2480,0
|
|
20230828,140200,313210425,2480,2480,2480,2480,0
|
|
20230828,140100,313210425,2480,2480,2480,2480,0
|
|
20230828,140000,313210425,2480,2480,2480,2480,0
|
|
20230828,135900,313210425,2480,2470,2480,2470,148
|
|
20230828,135800,312843515,2480,2480,2480,2480,0
|
|
20230828,135700,312843515,2480,2480,2480,2480,31
|
|
20230828,135600,312766635,2460,2470,2470,2460,2643
|
|
20230828,135500,306257620,2485,2485,2485,2485,0
|
|
20230828,135400,306257620,2485,2485,2485,2485,5
|
|
20230828,135300,306245195,2470,2470,2470,2470,1000
|
|
20230828,135200,303775195,2465,2470,2470,2465,250
|
|
20230828,135100,303158765,2480,2475,2485,2475,63
|
|
20230828,135000,303002560,2485,2485,2485,2485,505
|
|
20230828,134900,301747635,2485,2485,2485,2485,20
|
|
20230828,134800,301697935,2480,2480,2480,2480,0
|
|
20230828,134700,301697935,2480,2480,2480,2480,200
|
|
20230828,134600,301201935,2480,2480,2480,2480,3
|
|
20230828,134500,301194495,2480,2480,2480,2475,1266
|
|
20230828,134400,298056475,2465,2470,2470,2465,559
|
|
20230828,134300,296678535,2465,2475,2475,2465,3792
|
|
20230828,134200,287318300,2475,2475,2475,2475,1000
|
|
20230828,134100,284843300,2480,2480,2480,2480,0
|
|
20230828,134000,284843300,2480,2480,2480,2480,0
|
|
20230828,133900,284843300,2480,2480,2480,2480,0
|
|
20230828,133800,284843300,2480,2480,2480,2480,0
|
|
20230828,133700,284843300,2480,2480,2480,2480,0
|
|
20230828,133600,284843300,2480,2480,2480,2480,2
|
|
20230828,133500,284838340,2480,2480,2480,2480,0
|
|
20230828,133400,284838340,2480,2480,2480,2480,0
|
|
20230828,133300,284838340,2480,2480,2480,2480,0
|
|
20230828,133200,284838340,2480,2480,2480,2480,408
|
|
20230828,133100,283826500,2485,2485,2485,2485,0
|
|
20230828,133000,283826500,2485,2485,2485,2485,0
|
|
20230828,132900,283826500,2485,2485,2485,2485,1
|
|
20230828,132800,283824015,2475,2475,2475,2475,0
|
|
20230828,132700,283824015,2475,2475,2475,2475,0
|
|
20230828,132600,283824015,2475,2475,2475,2475,0
|
|
20230828,132500,283824015,2475,2475,2475,2475,0
|
|
20230828,132400,283824015,2475,2475,2475,2475,150
|
|
20230828,132300,283452765,2475,2475,2475,2475,0
|
|
20230828,132200,283452765,2475,2475,2475,2475,0
|
|
20230828,132100,283452765,2475,2475,2475,2475,0
|
|
20230828,132000,283452765,2475,2475,2475,2475,1
|
|
20230828,131900,283450290,2475,2475,2475,2475,1552
|
|
20230828,131800,279609090,2475,2475,2475,2475,597
|
|
20230828,131700,278131515,2475,2475,2475,2475,0
|
|
20230828,131600,278131515,2475,2475,2475,2475,0
|
|
20230828,131500,278131515,2475,2475,2475,2475,0
|
|
20230828,131400,278131515,2475,2480,2480,2475,5500
|
|
20230828,131300,264516515,2480,2480,2480,2480,1773
|
|
20230828,131200,260119475,2480,2480,2480,2480,0
|
|
20230828,131100,260119475,2480,2480,2480,2480,169
|
|
20230828,131000,259700355,2480,2485,2485,2480,101
|
|
20230828,130900,259449505,2490,2490,2490,2490,0
|
|
20230828,130800,259449505,2490,2490,2490,2490,3
|
|
20230828,130700,259442035,2485,2485,2485,2485,299
|
|
20230828,130600,258699020,2485,2485,2485,2485,0
|
|
20230828,130500,258699020,2485,2485,2485,2485,0
|
|
20230828,130400,258699020,2485,2485,2485,2485,0
|
|
20230828,130300,258699020,2485,2485,2485,2485,0
|
|
20230828,130200,258699020,2485,2485,2485,2485,381
|
|
20230828,130100,257752235,2485,2485,2485,2485,44
|
|
20230828,130000,257642895,2485,2485,2485,2485,0
|
|
20230828,125900,257642895,2485,2480,2485,2480,51
|
|
20230828,125800,257516410,2480,2480,2480,2480,0
|
|
20230828,125700,257516410,2480,2480,2480,2480,33
|
|
20230828,125600,257434570,2480,2480,2480,2480,2
|
|
20230828,125500,257429610,2485,2485,2485,2485,497
|
|
20230828,125400,256194565,2485,2485,2485,2485,101
|
|
20230828,125300,255943580,2485,2485,2485,2485,0
|
|
20230828,125200,255943580,2485,2485,2485,2485,0
|
|
20230828,125100,255943580,2485,2475,2485,2475,4588
|
|
20230828,125000,244552400,2475,2475,2475,2475,570
|
|
20230828,124900,243141650,2475,2475,2475,2475,153
|
|
20230828,124800,242762975,2480,2480,2480,2480,33
|
|
20230828,124700,242681135,2485,2485,2485,2485,0
|
|
20230828,124600,242681135,2485,2485,2485,2485,0
|
|
20230828,124500,242681135,2485,2485,2485,2485,0
|
|
20230828,124400,242681135,2485,2485,2485,2485,0
|
|
20230828,124300,242681135,2485,2485,2485,2485,0
|
|
20230828,124200,242681135,2485,2485,2485,2485,0
|
|
20230828,124100,242681135,2485,2485,2485,2485,0
|
|
20230828,124000,242681135,2485,2485,2485,2485,2
|
|
20230828,123900,242676165,2485,2485,2485,2485,2
|
|
20230828,123800,242671195,2485,2485,2485,2485,0
|
|
20230828,123700,242671195,2485,2485,2485,2485,0
|
|
20230828,123600,242671195,2485,2485,2485,2485,0
|
|
20230828,123500,242671195,2485,2485,2485,2485,0
|
|
20230828,123400,242671195,2485,2485,2485,2485,66
|
|
20230828,123300,242507185,2485,2485,2485,2485,0
|
|
20230828,123200,242507185,2485,2485,2485,2485,100
|
|
20230828,123100,242258685,2485,2485,2485,2485,14
|
|
20230828,123000,242223895,2485,2485,2485,2485,200
|
|
20230828,122900,241726895,2480,2480,2480,2480,0
|
|
20230828,122800,241726895,2480,2480,2480,2480,300
|
|
20230828,122700,240982895,2475,2475,2475,2475,0
|
|
20230828,122600,240982895,2475,2475,2475,2475,250
|
|
20230828,122500,240364145,2475,2475,2475,2475,0
|
|
20230828,122400,240364145,2475,2475,2475,2475,0
|
|
20230828,122300,240364145,2475,2475,2475,2475,500
|
|
20230828,122200,239126645,2475,2475,2475,2475,0
|
|
20230828,122100,239126645,2475,2480,2480,2475,1000
|
|
20230828,122000,236650640,2480,2480,2480,2480,7
|
|
20230828,121900,236633280,2480,2480,2480,2480,1
|
|
20230828,121800,236630800,2480,2475,2480,2475,204
|
|
20230828,121700,236125880,2475,2475,2475,2475,270
|
|
20230828,121600,235457630,2480,2480,2480,2480,1
|
|
20230828,121500,235455150,2475,2475,2475,2475,5
|
|
20230828,121400,235442775,2475,2475,2475,2475,0
|
|
20230828,121300,235442775,2475,2475,2475,2475,0
|
|
20230828,121200,235442775,2475,2480,2480,2475,230
|
|
20230828,121100,234872730,2480,2485,2485,2480,15
|
|
20230828,121000,234835480,2480,2485,2485,2480,107
|
|
20230828,120900,234570075,2485,2485,2485,2485,0
|
|
20230828,120800,234570075,2485,2485,2485,2485,0
|
|
20230828,120700,234570075,2485,2485,2485,2485,3
|
|
20230828,120600,234562620,2480,2480,2480,2480,14
|
|
20230828,120500,234527900,2480,2485,2485,2480,472
|
|
20230828,120400,233356840,2480,2480,2480,2480,0
|
|
20230828,120300,233356840,2480,2480,2480,2480,582
|
|
20230828,120200,231913480,2480,2480,2480,2480,1979
|
|
20230828,120100,227005560,2480,2480,2480,2480,5322
|
|
20230828,120000,213807000,2480,2485,2485,2480,563
|
|
20230828,115900,212410605,2485,2485,2485,2485,3
|
|
20230828,115800,212403150,2490,2490,2490,2490,0
|
|
20230828,115700,212403150,2490,2490,2490,2490,1
|
|
20230828,115600,212400660,2485,2485,2485,2485,0
|
|
20230828,115500,212400660,2485,2485,2485,2485,0
|
|
20230828,115400,212400660,2485,2485,2485,2485,0
|
|
20230828,115300,212400660,2485,2485,2485,2485,100
|
|
20230828,115200,212152160,2485,2485,2485,2485,15
|
|
20230828,115100,212114885,2490,2490,2490,2490,524
|
|
20230828,115000,210810125,2495,2495,2495,2495,0
|
|
20230828,114900,210810125,2495,2490,2495,2490,50
|
|
20230828,114800,210685545,2485,2485,2485,2485,0
|
|
20230828,114700,210685545,2485,2485,2485,2485,42
|
|
20230828,114600,210581175,2485,2485,2485,2485,406
|
|
20230828,114500,209572265,2485,2485,2485,2485,0
|
|
20230828,114400,209572265,2485,2485,2485,2485,0
|
|
20230828,114300,209572265,2485,2485,2485,2485,30
|
|
20230828,114200,209497715,2485,2485,2485,2485,0
|
|
20230828,114100,209497715,2485,2485,2485,2485,105
|
|
20230828,114000,209236790,2485,2485,2485,2485,0
|
|
20230828,113900,209236790,2485,2485,2485,2485,0
|
|
20230828,113800,209236790,2485,2485,2485,2485,600
|
|
20230828,113700,207745790,2485,2490,2490,2485,37
|
|
20230828,113600,207653760,2495,2495,2495,2495,0
|
|
20230828,113500,207653760,2495,2495,2495,2495,109
|
|
20230828,113400,207381805,2495,2490,2495,2490,899
|
|
20230828,113300,205143280,2490,2490,2490,2490,10
|
|
20230828,113200,205118380,2490,2490,2490,2490,0
|
|
20230828,113100,205118380,2490,2490,2490,2490,218
|
|
20230828,113000,204575560,2485,2485,2485,2485,74
|
|
20230828,112900,204391670,2490,2490,2490,2490,40
|
|
20230828,112800,204292070,2490,2490,2490,2490,0
|
|
20230828,112700,204292070,2490,2490,2490,2490,1
|
|
20230828,112600,204289580,2485,2485,2485,2485,20
|
|
20230828,112500,204239880,2485,2485,2485,2485,5
|
|
20230828,112400,204227455,2485,2485,2485,2485,1016
|
|
20230828,112300,201702695,2485,2485,2485,2485,201
|
|
20230828,112200,201203210,2490,2485,2490,2485,9
|
|
20230828,112100,201180825,2490,2490,2490,2490,501
|
|
20230828,112000,199933335,2490,2485,2490,2485,46
|
|
20230828,111900,199819020,2490,2485,2490,2485,1254
|
|
20230828,111800,196702650,2485,2480,2485,2480,92
|
|
20230828,111700,196474440,2480,2480,2480,2480,18
|
|
20230828,111600,196429800,2480,2480,2480,2480,221
|
|
20230828,111500,195881720,2480,2480,2480,2480,100
|
|
20230828,111400,195633720,2475,2475,2475,2475,400
|
|
20230828,111300,194643720,2480,2480,2480,2480,1262
|
|
20230828,111200,191513960,2480,2480,2480,2480,0
|
|
20230828,111100,191513960,2480,2480,2480,2480,0
|
|
20230828,111000,191513960,2480,2480,2480,2480,2
|
|
20230828,110900,191509000,2480,2480,2480,2480,0
|
|
20230828,110800,191509000,2480,2480,2480,2480,0
|
|
20230828,110700,191509000,2480,2475,2480,2475,2837
|
|
20230828,110600,184477280,2480,2480,2480,2480,0
|
|
20230828,110500,184477280,2480,2480,2480,2480,0
|
|
20230828,110400,184477280,2480,2480,2480,2480,10
|
|
20230828,110300,184452480,2480,2480,2480,2480,8
|
|
20230828,110200,184432640,2480,2475,2480,2475,220
|
|
20230828,110100,183888040,2475,2475,2475,2475,0
|
|
20230828,110000,183888040,2475,2475,2475,2475,1
|
|
20230828,105900,183885565,2475,2475,2475,2475,0
|
|
20230828,105800,183885565,2475,2475,2475,2475,0
|
|
20230828,105700,183885565,2475,2475,2475,2475,202
|
|
20230828,105600,183385615,2480,2480,2480,2480,50
|
|
20230828,105500,183261615,2480,2480,2480,2475,123
|
|
20230828,105400,182956825,2475,2475,2475,2475,0
|
|
20230828,105300,182956825,2475,2475,2475,2475,300
|
|
20230828,105200,182214325,2475,2475,2475,2475,150
|
|
20230828,105100,181843075,2480,2480,2480,2480,10
|
|
20230828,105000,181818275,2475,2475,2475,2475,0
|
|
20230828,104900,181818275,2475,2475,2475,2475,0
|
|
20230828,104800,181818275,2475,2475,2475,2475,0
|
|
20230828,104700,181818275,2475,2475,2475,2475,191
|
|
20230828,104600,181345550,2480,2480,2480,2480,160
|
|
20230828,104500,180948750,2480,2475,2480,2475,51
|
|
20230828,104400,180822505,2475,2475,2475,2475,53
|
|
20230828,104300,180691330,2480,2480,2480,2480,50
|
|
20230828,104200,180567330,2480,2480,2480,2480,213
|
|
20230828,104100,180039090,2475,2480,2480,2475,304
|
|
20230828,104000,179286670,2475,2475,2475,2475,485
|
|
20230828,103900,178086295,2475,2470,2475,2470,160
|
|
20230828,103800,177691070,2475,2475,2475,2475,35
|
|
20230828,103700,177604445,2475,2475,2475,2475,5
|
|
20230828,103600,177592070,2475,2475,2475,2475,10
|
|
20230828,103500,177567320,2475,2475,2475,2475,0
|
|
20230828,103400,177567320,2475,2475,2475,2475,0
|
|
20230828,103300,177567320,2475,2475,2475,2475,5
|
|
20230828,103200,177554945,2475,2475,2475,2475,93
|
|
20230828,103100,177324770,2475,2475,2475,2475,10
|
|
20230828,103000,177300020,2475,2475,2475,2475,109
|
|
20230828,102900,177030245,2475,2470,2475,2470,40
|
|
20230828,102800,176931395,2470,2470,2470,2470,401
|
|
20230828,102700,175940925,2475,2475,2475,2475,0
|
|
20230828,102600,175940925,2475,2475,2475,2475,520
|
|
20230828,102500,174653925,2475,2475,2475,2475,1
|
|
20230828,102400,174651450,2475,2475,2475,2475,553
|
|
20230828,102300,173282775,2475,2475,2475,2475,10
|
|
20230828,102200,173258025,2470,2470,2470,2470,1
|
|
20230828,102100,173255555,2475,2475,2475,2475,17
|
|
20230828,102000,173213480,2475,2475,2475,2475,110
|
|
20230828,101900,172941230,2475,2470,2475,2470,1431
|
|
20230828,101800,169400005,2465,2470,2470,2465,221
|
|
20230828,101700,168854315,2470,2470,2470,2470,652
|
|
20230828,101600,167243875,2470,2470,2470,2470,0
|
|
20230828,101500,167243875,2470,2470,2470,2470,8
|
|
20230828,101400,167224115,2470,2475,2475,2470,343
|
|
20230828,101300,166376865,2475,2470,2475,2470,1274
|
|
20230828,101200,163227525,2470,2470,2470,2470,10
|
|
20230828,101100,163202825,2470,2470,2470,2470,2908
|
|
20230828,101000,156020065,2470,2465,2470,2465,2291
|
|
20230828,100900,150372745,2465,2460,2465,2460,2157
|
|
20230828,100800,145055990,2460,2460,2460,2460,1000
|
|
20230828,100700,142595990,2465,2460,2465,2460,31
|
|
20230828,100600,142519725,2460,2455,2460,2455,250
|
|
20230828,100500,141905925,2460,2465,2465,2460,1122
|
|
20230828,100400,139143750,2465,2465,2465,2465,0
|
|
20230828,100300,139143750,2465,2465,2465,2465,5
|
|
20230828,100200,139131425,2465,2465,2465,2465,5
|
|
20230828,100100,139119100,2460,2465,2465,2460,7
|
|
20230828,100000,139101850,2465,2465,2465,2465,12
|
|
20230828,095900,139072270,2465,2465,2465,2465,6
|
|
20230828,095800,139057480,2465,2465,2465,2465,1000
|
|
20230828,095700,136592480,2465,2465,2465,2465,6
|
|
20230828,095600,136577690,2460,2455,2460,2455,385
|
|
20230828,095500,135630740,2455,2455,2455,2455,100
|
|
20230828,095400,135385240,2460,2460,2460,2460,7
|
|
20230828,095300,135368020,2460,2460,2460,2460,530
|
|
20230828,095200,134064220,2460,2455,2460,2455,650
|
|
20230828,095100,132468465,2455,2455,2455,2450,105
|
|
20230828,095000,132211190,2455,2455,2455,2455,7
|
|
20230828,094900,132194005,2455,2455,2455,2455,101
|
|
20230828,094800,131946050,2455,2455,2455,2455,0
|
|
20230828,094700,131946050,2455,2455,2455,2455,1864
|
|
20230828,094600,127369930,2445,2450,2450,2445,700
|
|
20230828,094500,125658425,2440,2440,2440,2440,66
|
|
20230828,094400,125497385,2440,2450,2450,2440,3534
|
|
20230828,094300,116870995,2460,2460,2460,2460,945
|
|
20230828,094200,114546295,2450,2450,2450,2450,90
|
|
20230828,094100,114325795,2450,2460,2460,2450,46
|
|
20230828,094000,114213055,2455,2455,2455,2455,450
|
|
20230828,093900,113108305,2455,2455,2455,2455,100
|
|
20230828,093800,112862805,2460,2460,2460,2460,46
|
|
20230828,093700,112749645,2460,2460,2460,2460,0
|
|
20230828,093600,112749645,2460,2460,2460,2460,0
|
|
20230828,093500,112749645,2460,2460,2460,2460,56
|
|
20230828,093400,112611885,2460,2455,2460,2455,3392
|
|
20230828,093300,104277565,2455,2455,2455,2445,13
|
|
20230828,093200,104245660,2455,2455,2455,2455,0
|
|
20230828,093100,104245660,2455,2440,2455,2440,151
|
|
20230828,093000,103876980,2440,2440,2440,2440,0
|
|
20230828,092900,103876980,2440,2455,2455,2440,31
|
|
20230828,092800,103801295,2445,2455,2455,2445,1594
|
|
20230828,092700,99901430,2455,2460,2460,2455,967
|
|
20230828,092600,97527440,2455,2460,2460,2455,31
|
|
20230828,092500,97451275,2455,2455,2455,2455,0
|
|
20230828,092400,97451275,2455,2455,2460,2455,248
|
|
20230828,092300,96842365,2450,2450,2450,2450,282
|
|
20230828,092200,96151465,2450,2450,2450,2450,31
|
|
20230828,092100,96075515,2450,2450,2450,2450,412
|
|
20230828,092000,95066115,2450,2445,2450,2445,80
|
|
20230828,091900,94870505,2445,2435,2445,2435,1283
|
|
20230828,091800,91740000,2440,2440,2440,2440,340
|
|
20230828,091700,90910400,2435,2435,2435,2435,16
|
|
20230828,091600,90871440,2430,2430,2430,2430,1796
|
|
20230828,091500,86507160,2430,2455,2455,2400,21579
|
|
20230828,091400,34260845,2460,2465,2465,2460,655
|
|
20230828,091300,32649495,2465,2465,2465,2465,10
|
|
20230828,091200,32624845,2465,2465,2465,2455,31
|
|
20230828,091100,32548530,2465,2460,2465,2450,442
|
|
20230828,091000,31463315,2465,2460,2465,2460,257
|
|
20230828,090900,30831045,2465,2450,2465,2450,301
|
|
20230828,090800,30090575,2460,2465,2465,2450,831
|
|
20230828,090700,28053870,2455,2455,2455,2455,302
|
|
20230828,090600,27312460,2450,2450,2455,2450,1155
|
|
20230828,090500,24479550,2450,2455,2455,2450,400
|
|
20230828,090400,23499240,2450,2470,2470,2450,1653
|
|
20230828,090300,19425715,2475,2475,2475,2475,820
|
|
20230828,090200,17396215,2495,2470,2495,2470,117
|
|
20230828,090100,17104795,2470,2465,2470,2465,2134
|
|
20230828,090000,11834465,2465,2465,2465,2465,4801
|