632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192900,560861935,2900,2900,2900,2900,5722
|
|
20230825,192800,560861935,2900,2900,2900,2900,0
|
|
20230825,192700,560861935,2900,2900,2900,2900,0
|
|
20230825,192600,560861935,2900,2900,2900,2900,0
|
|
20230825,192500,560861935,2900,2900,2900,2900,0
|
|
20230825,192400,560861935,2900,2900,2900,2900,0
|
|
20230825,192300,560861935,2900,2900,2900,2900,0
|
|
20230825,192200,560861935,2900,2900,2900,2900,0
|
|
20230825,192100,560861935,2900,2900,2900,2900,0
|
|
20230825,192000,560861935,2900,2900,2900,2900,0
|
|
20230825,191900,560861935,2900,2900,2900,2900,0
|
|
20230825,191800,560861935,2900,2900,2900,2900,0
|
|
20230825,191700,560861935,2900,2900,2900,2900,0
|
|
20230825,191600,560861935,2900,2900,2900,2900,0
|
|
20230825,191500,560861935,2900,2900,2900,2900,0
|
|
20230825,191400,560861935,2900,2900,2900,2900,0
|
|
20230825,191300,560861935,2900,2900,2900,2900,0
|
|
20230825,191200,560861935,2900,2900,2900,2900,0
|
|
20230825,191100,560861935,2900,2900,2900,2900,0
|
|
20230825,191000,560861935,2900,2900,2900,2900,0
|
|
20230825,190900,560861935,2900,2900,2900,2900,0
|
|
20230825,190800,560861935,2900,2900,2900,2900,0
|
|
20230825,190700,560861935,2900,2900,2900,2900,0
|
|
20230825,190600,560861935,2900,2900,2900,2900,0
|
|
20230825,190500,560861935,2900,2900,2900,2900,0
|
|
20230825,190400,560861935,2900,2900,2900,2900,0
|
|
20230825,190300,560861935,2900,2900,2900,2900,0
|
|
20230825,190200,560861935,2900,2900,2900,2900,0
|
|
20230825,190100,560861935,2900,2900,2900,2900,0
|
|
20230825,190000,560861935,2900,2900,2900,2900,0
|
|
20230825,185900,560861935,2900,2900,2900,2900,5722
|
|
20230825,185800,560861935,2900,2900,2900,2900,0
|
|
20230825,185700,560861935,2900,2900,2900,2900,0
|
|
20230825,185600,560861935,2900,2900,2900,2900,0
|
|
20230825,185500,560861935,2900,2900,2900,2900,0
|
|
20230825,185400,560861935,2900,2900,2900,2900,0
|
|
20230825,185300,560861935,2900,2900,2900,2900,0
|
|
20230825,185200,560861935,2900,2900,2900,2900,0
|
|
20230825,185100,560861935,2900,2900,2900,2900,0
|
|
20230825,185000,560861935,2900,2900,2900,2900,0
|
|
20230825,184900,560861935,2900,2900,2900,2900,0
|
|
20230825,184800,560861935,2900,2900,2900,2900,0
|
|
20230825,184700,560861935,2900,2900,2900,2900,0
|
|
20230825,184600,560861935,2900,2900,2900,2900,0
|
|
20230825,184500,560861935,2900,2900,2900,2900,0
|
|
20230825,184400,560861935,2900,2900,2900,2900,0
|
|
20230825,184300,560861935,2900,2900,2900,2900,0
|
|
20230825,184200,560861935,2900,2900,2900,2900,0
|
|
20230825,184100,560861935,2900,2900,2900,2900,0
|
|
20230825,184000,560861935,2900,2900,2900,2900,0
|
|
20230825,183900,560861935,2900,2900,2900,2900,0
|
|
20230825,183800,560861935,2900,2900,2900,2900,0
|
|
20230825,183700,560861935,2900,2900,2900,2900,0
|
|
20230825,183600,560861935,2900,2900,2900,2900,0
|
|
20230825,183500,560861935,2900,2900,2900,2900,0
|
|
20230825,183400,560861935,2900,2900,2900,2900,0
|
|
20230825,183300,560861935,2900,2900,2900,2900,0
|
|
20230825,183200,560861935,2900,2900,2900,2900,0
|
|
20230825,183100,560861935,2900,2900,2900,2900,0
|
|
20230825,183000,560861935,2900,2900,2900,2900,0
|
|
20230825,182900,560861935,2900,2900,2900,2900,5722
|
|
20230825,182800,560861935,2900,2900,2900,2900,0
|
|
20230825,182700,560861935,2900,2900,2900,2900,0
|
|
20230825,182600,560861935,2900,2900,2900,2900,0
|
|
20230825,182500,560861935,2900,2900,2900,2900,0
|
|
20230825,182400,560861935,2900,2900,2900,2900,0
|
|
20230825,182300,560861935,2900,2900,2900,2900,0
|
|
20230825,182200,560861935,2900,2900,2900,2900,0
|
|
20230825,182100,560861935,2900,2900,2900,2900,0
|
|
20230825,182000,560861935,2900,2900,2900,2900,0
|
|
20230825,181900,560861935,2900,2900,2900,2900,0
|
|
20230825,181800,560861935,2900,2900,2900,2900,0
|
|
20230825,181700,560861935,2900,2900,2900,2900,0
|
|
20230825,181600,560861935,2900,2900,2900,2900,0
|
|
20230825,181500,560861935,2900,2900,2900,2900,0
|
|
20230825,181400,560861935,2900,2900,2900,2900,0
|
|
20230825,181300,560861935,2900,2900,2900,2900,0
|
|
20230825,181200,560861935,2900,2900,2900,2900,0
|
|
20230825,181100,560861935,2900,2900,2900,2900,0
|
|
20230825,181000,560861935,2900,2900,2900,2900,0
|
|
20230825,180900,560861935,2900,2900,2900,2900,0
|
|
20230825,180800,560861935,2900,2900,2900,2900,0
|
|
20230825,180700,560861935,2900,2900,2900,2900,0
|
|
20230825,180600,560861935,2900,2900,2900,2900,0
|
|
20230825,180500,560861935,2900,2900,2900,2900,0
|
|
20230825,180400,560861935,2900,2900,2900,2900,0
|
|
20230825,180300,560861935,2900,2900,2900,2900,0
|
|
20230825,180200,560861935,2900,2900,2900,2900,0
|
|
20230825,180100,560861935,2900,2900,2900,2900,0
|
|
20230825,180000,560861935,2900,2900,2900,2900,0
|
|
20230825,175900,560861935,2900,2900,2900,2900,5722
|
|
20230825,175800,560861935,2900,2900,2900,2900,0
|
|
20230825,175700,560861935,2900,2900,2900,2900,0
|
|
20230825,175600,560861935,2900,2900,2900,2900,0
|
|
20230825,175500,560861935,2900,2900,2900,2900,0
|
|
20230825,175400,560861935,2900,2900,2900,2900,0
|
|
20230825,175300,560861935,2900,2900,2900,2900,0
|
|
20230825,175200,560861935,2900,2900,2900,2900,0
|
|
20230825,175100,560861935,2900,2900,2900,2900,0
|
|
20230825,175000,560861935,2900,2900,2900,2900,0
|
|
20230825,174900,560861935,2900,2900,2900,2900,0
|
|
20230825,174800,560861935,2900,2900,2900,2900,0
|
|
20230825,174700,560861935,2900,2900,2900,2900,0
|
|
20230825,174600,560861935,2900,2900,2900,2900,0
|
|
20230825,174500,560861935,2900,2900,2900,2900,0
|
|
20230825,174400,560861935,2900,2900,2900,2900,0
|
|
20230825,174300,560861935,2900,2900,2900,2900,0
|
|
20230825,174200,560861935,2900,2900,2900,2900,0
|
|
20230825,174100,560861935,2900,2900,2900,2900,0
|
|
20230825,174000,560861935,2900,2900,2900,2900,0
|
|
20230825,173900,560861935,2900,2900,2900,2900,0
|
|
20230825,173800,560861935,2900,2900,2900,2900,0
|
|
20230825,173700,560861935,2900,2900,2900,2900,0
|
|
20230825,173600,560861935,2900,2900,2900,2900,0
|
|
20230825,173500,560861935,2900,2900,2900,2900,0
|
|
20230825,173400,560861935,2900,2900,2900,2900,0
|
|
20230825,173300,560861935,2900,2900,2900,2900,0
|
|
20230825,173200,560861935,2900,2900,2900,2900,0
|
|
20230825,173100,560861935,2900,2900,2900,2900,0
|
|
20230825,173000,560861935,2900,2900,2900,2900,0
|
|
20230825,172900,560861935,2900,2900,2900,2900,5722
|
|
20230825,172800,560861935,2900,2900,2900,2900,0
|
|
20230825,172700,560861935,2900,2900,2900,2900,0
|
|
20230825,172600,560861935,2900,2900,2900,2900,0
|
|
20230825,172500,560861935,2900,2900,2900,2900,0
|
|
20230825,172400,560861935,2900,2900,2900,2900,0
|
|
20230825,172300,560861935,2900,2900,2900,2900,0
|
|
20230825,172200,560861935,2900,2900,2900,2900,0
|
|
20230825,172100,560861935,2900,2900,2900,2900,0
|
|
20230825,172000,560861935,2900,2900,2900,2900,0
|
|
20230825,171900,560861935,2900,2900,2900,2900,0
|
|
20230825,171800,560861935,2900,2900,2900,2900,0
|
|
20230825,171700,560861935,2900,2900,2900,2900,0
|
|
20230825,171600,560861935,2900,2900,2900,2900,0
|
|
20230825,171500,560861935,2900,2900,2900,2900,0
|
|
20230825,171400,560861935,2900,2900,2900,2900,0
|
|
20230825,171300,560861935,2900,2900,2900,2900,0
|
|
20230825,171200,560861935,2900,2900,2900,2900,0
|
|
20230825,171100,560861935,2900,2900,2900,2900,0
|
|
20230825,171000,560861935,2900,2900,2900,2900,0
|
|
20230825,170900,560861935,2900,2900,2900,2900,0
|
|
20230825,170800,560861935,2900,2900,2900,2900,0
|
|
20230825,170700,560861935,2900,2900,2900,2900,0
|
|
20230825,170600,560861935,2900,2900,2900,2900,0
|
|
20230825,170500,560861935,2900,2900,2900,2900,0
|
|
20230825,170400,560861935,2900,2900,2900,2900,0
|
|
20230825,170300,560861935,2900,2900,2900,2900,0
|
|
20230825,170200,560861935,2900,2900,2900,2900,0
|
|
20230825,170100,560861935,2900,2900,2900,2900,0
|
|
20230825,170000,560861935,2900,2900,2900,2900,0
|
|
20230825,165900,560861935,2900,2900,2900,2900,5722
|
|
20230825,165800,560861935,2900,2900,2900,2900,0
|
|
20230825,165700,560861935,2900,2900,2900,2900,0
|
|
20230825,165600,560861935,2900,2900,2900,2900,0
|
|
20230825,165500,560861935,2900,2900,2900,2900,0
|
|
20230825,165400,560861935,2900,2900,2900,2900,0
|
|
20230825,165300,560861935,2900,2900,2900,2900,0
|
|
20230825,165200,560861935,2900,2900,2900,2900,0
|
|
20230825,165100,560861935,2900,2900,2900,2900,0
|
|
20230825,165000,560861935,2900,2900,2900,2900,0
|
|
20230825,164900,560861935,2900,2900,2900,2900,0
|
|
20230825,164800,560861935,2900,2900,2900,2900,0
|
|
20230825,164700,560861935,2900,2900,2900,2900,0
|
|
20230825,164600,560861935,2900,2900,2900,2900,0
|
|
20230825,164500,560861935,2900,2900,2900,2900,0
|
|
20230825,164400,560861935,2900,2900,2900,2900,0
|
|
20230825,164300,560861935,2900,2900,2900,2900,0
|
|
20230825,164200,560861935,2900,2900,2900,2900,0
|
|
20230825,164100,560861935,2900,2900,2900,2900,0
|
|
20230825,164000,560861935,2900,2900,2900,2900,0
|
|
20230825,163900,560861935,2900,2900,2900,2900,0
|
|
20230825,163800,560861935,2900,2900,2900,2900,0
|
|
20230825,163700,560861935,2900,2900,2900,2900,0
|
|
20230825,163600,560861935,2900,2900,2900,2900,0
|
|
20230825,163500,560861935,2900,2900,2900,2900,0
|
|
20230825,163400,560861935,2900,2900,2900,2900,0
|
|
20230825,163300,560861935,2900,2900,2900,2900,0
|
|
20230825,163200,560861935,2900,2900,2900,2900,0
|
|
20230825,163100,560861935,2900,2900,2900,2900,0
|
|
20230825,163000,560861935,2900,2900,2900,2900,0
|
|
20230825,162900,560861935,2900,2900,2900,2900,5722
|
|
20230825,162800,560861935,2900,2900,2900,2900,0
|
|
20230825,162700,560861935,2900,2900,2900,2900,0
|
|
20230825,162600,560861935,2900,2900,2900,2900,0
|
|
20230825,162500,560861935,2900,2900,2900,2900,0
|
|
20230825,162400,560861935,2900,2900,2900,2900,0
|
|
20230825,162300,560861935,2900,2900,2900,2900,0
|
|
20230825,162200,560861935,2900,2900,2900,2900,0
|
|
20230825,162100,560861935,2900,2900,2900,2900,0
|
|
20230825,162000,560861935,2900,2900,2900,2900,0
|
|
20230825,161900,560861935,2900,2900,2900,2900,0
|
|
20230825,161800,560861935,2900,2900,2900,2900,0
|
|
20230825,161700,560861935,2900,2900,2900,2900,0
|
|
20230825,161600,560861935,2900,2900,2900,2900,0
|
|
20230825,161500,560861935,2900,2900,2900,2900,0
|
|
20230825,161400,560861935,2900,2900,2900,2900,0
|
|
20230825,161300,560861935,2900,2900,2900,2900,0
|
|
20230825,161200,560861935,2900,2900,2900,2900,0
|
|
20230825,161100,560861935,2900,2900,2900,2900,0
|
|
20230825,161000,560861935,2900,2900,2900,2900,0
|
|
20230825,160900,560861935,2900,2900,2900,2900,0
|
|
20230825,160800,560861935,2900,2900,2900,2900,0
|
|
20230825,160700,560861935,2900,2900,2900,2900,0
|
|
20230825,160600,560861935,2900,2900,2900,2900,0
|
|
20230825,160500,560861935,2900,2900,2900,2900,0
|
|
20230825,160400,560861935,2900,2900,2900,2900,0
|
|
20230825,160300,560861935,2900,2900,2900,2900,0
|
|
20230825,160200,560861935,2900,2900,2900,2900,0
|
|
20230825,160100,560861935,2900,2900,2900,2900,0
|
|
20230825,160000,560861935,2900,2900,2900,2900,0
|
|
20230825,155900,560861935,2900,2900,2900,2900,5722
|
|
20230825,155800,560861935,2900,2900,2900,2900,0
|
|
20230825,155700,560861935,2900,2900,2900,2900,0
|
|
20230825,155600,560861935,2900,2900,2900,2900,0
|
|
20230825,155500,560861935,2900,2900,2900,2900,0
|
|
20230825,155400,560861935,2900,2900,2900,2900,0
|
|
20230825,155300,560861935,2900,2900,2900,2900,0
|
|
20230825,155200,560861935,2900,2900,2900,2900,0
|
|
20230825,155100,560861935,2900,2900,2900,2900,0
|
|
20230825,155000,560861935,2900,2900,2900,2900,0
|
|
20230825,154900,560861935,2900,2900,2900,2900,0
|
|
20230825,154800,560861935,2900,2900,2900,2900,0
|
|
20230825,154700,560861935,2900,2900,2900,2900,0
|
|
20230825,154600,560861935,2900,2900,2900,2900,0
|
|
20230825,154500,560861935,2900,2900,2900,2900,0
|
|
20230825,154400,560861935,2900,2900,2900,2900,0
|
|
20230825,154300,560861935,2900,2900,2900,2900,0
|
|
20230825,154200,560861935,2900,2900,2900,2900,0
|
|
20230825,154100,560861935,2900,2900,2900,2900,0
|
|
20230825,154000,560861935,2900,2900,2900,2900,0
|
|
20230825,153900,560861935,2900,2900,2900,2900,0
|
|
20230825,153800,560861935,2900,2900,2900,2900,0
|
|
20230825,153700,560861935,2900,2900,2900,2900,0
|
|
20230825,153600,560861935,2900,2900,2900,2900,0
|
|
20230825,153500,560861935,2900,2900,2900,2900,0
|
|
20230825,153400,560861935,2900,2900,2900,2900,0
|
|
20230825,153300,560861935,2900,2900,2900,2900,0
|
|
20230825,153200,560861935,2900,2900,2900,2900,0
|
|
20230825,153100,560861935,2900,2900,2900,2900,0
|
|
20230825,153000,560861935,2900,2900,2900,2900,5722
|
|
20230825,152900,544268135,2900,2900,2900,2900,0
|
|
20230825,152800,544268135,2900,2900,2900,2900,0
|
|
20230825,152700,544268135,2900,2900,2900,2900,0
|
|
20230825,152600,544268135,2900,2900,2900,2900,0
|
|
20230825,152500,544268135,2900,2900,2900,2900,0
|
|
20230825,152400,544268135,2900,2900,2900,2900,0
|
|
20230825,152300,544268135,2900,2900,2900,2900,0
|
|
20230825,152200,544268135,2900,2900,2900,2900,0
|
|
20230825,152100,544268135,2900,2900,2900,2900,0
|
|
20230825,152000,544268135,2900,2900,2900,2900,0
|
|
20230825,151900,544268135,2900,2900,2900,2895,470
|
|
20230825,151800,542905590,2895,2900,2900,2895,255
|
|
20230825,151700,542167345,2895,2895,2895,2895,10
|
|
20230825,151600,542138395,2895,2895,2900,2895,33
|
|
20230825,151500,542042840,2895,2900,2900,2895,63
|
|
20230825,151400,541860145,2895,2895,2895,2895,9
|
|
20230825,151300,541834090,2895,2895,2895,2895,100
|
|
20230825,151200,541544590,2895,2895,2895,2895,898
|
|
20230825,151100,538944880,2900,2895,2900,2895,88
|
|
20230825,151000,538690110,2905,2895,2905,2895,701
|
|
20230825,150900,536660705,2895,2900,2905,2895,1077
|
|
20230825,150800,533542345,2905,2900,2905,2900,62
|
|
20230825,150700,533362540,2900,2900,2900,2900,121
|
|
20230825,150600,533011640,2900,2900,2900,2900,100
|
|
20230825,150500,532721640,2900,2905,2905,2900,11
|
|
20230825,150400,532689735,2900,2900,2900,2900,710
|
|
20230825,150300,530630735,2900,2900,2905,2895,235
|
|
20230825,150200,529948690,2905,2905,2905,2905,0
|
|
20230825,150100,529948690,2905,2905,2905,2905,0
|
|
20230825,150000,529948690,2905,2900,2905,2900,2
|
|
20230825,145900,529942885,2900,2900,2900,2900,0
|
|
20230825,145800,529942885,2900,2900,2900,2900,1
|
|
20230825,145700,529939985,2905,2905,2905,2905,0
|
|
20230825,145600,529939985,2905,2905,2905,2905,0
|
|
20230825,145500,529939985,2905,2900,2905,2900,12
|
|
20230825,145400,529905130,2900,2900,2900,2900,19
|
|
20230825,145300,529850030,2890,2895,2895,2890,91
|
|
20230825,145200,529586725,2900,2900,2905,2900,194
|
|
20230825,145100,529024095,2895,2895,2895,2895,91
|
|
20230825,145000,528760650,2895,2895,2900,2895,116
|
|
20230825,144900,528424825,2890,2895,2895,2890,2
|
|
20230825,144800,528419040,2895,2895,2895,2895,151
|
|
20230825,144700,527981895,2895,2900,2900,2895,55
|
|
20230825,144600,527822645,2900,2895,2900,2895,51
|
|
20230825,144500,527674995,2895,2895,2895,2895,232
|
|
20230825,144400,527003355,2895,2895,2895,2895,240
|
|
20230825,144300,526308555,2890,2890,2890,2890,2
|
|
20230825,144200,526302775,2895,2895,2895,2895,94
|
|
20230825,144100,526030645,2900,2900,2900,2900,2
|
|
20230825,144000,526024845,2895,2895,2895,2895,916
|
|
20230825,143900,523373025,2900,2895,2900,2895,530
|
|
20230825,143800,521838585,2890,2895,2895,2890,3931
|
|
20230825,143700,510476815,2900,2905,2905,2900,3
|
|
20230825,143600,510468110,2895,2895,2895,2895,400
|
|
20230825,143500,509310110,2895,2895,2895,2895,0
|
|
20230825,143400,509310110,2895,2900,2900,2895,7
|
|
20230825,143300,509289830,2895,2900,2900,2895,4
|
|
20230825,143200,509278245,2900,2900,2910,2890,524
|
|
20230825,143100,507760235,2900,2900,2900,2900,55
|
|
20230825,143000,507600735,2900,2900,2900,2900,5
|
|
20230825,142900,507586235,2895,2895,2895,2895,0
|
|
20230825,142800,507586235,2895,2895,2900,2895,148
|
|
20230825,142700,507157625,2895,2895,2895,2895,0
|
|
20230825,142600,507157625,2895,2895,2895,2895,35
|
|
20230825,142500,507056300,2895,2895,2895,2895,0
|
|
20230825,142400,507056300,2895,2895,2895,2895,51
|
|
20230825,142300,506908655,2900,2900,2900,2900,0
|
|
20230825,142200,506908655,2900,2900,2900,2900,0
|
|
20230825,142100,506908655,2900,2900,2900,2900,0
|
|
20230825,142000,506908655,2900,2900,2900,2900,1
|
|
20230825,141900,506905755,2900,2900,2900,2900,0
|
|
20230825,141800,506905755,2900,2900,2900,2900,200
|
|
20230825,141700,506325755,2900,2900,2900,2900,0
|
|
20230825,141600,506325755,2900,2900,2900,2900,0
|
|
20230825,141500,506325755,2900,2900,2900,2885,1167
|
|
20230825,141400,502957710,2885,2885,2900,2885,402
|
|
20230825,141300,501797925,2890,2890,2890,2890,0
|
|
20230825,141200,501797925,2890,2890,2890,2890,0
|
|
20230825,141100,501797925,2890,2890,2890,2890,0
|
|
20230825,141000,501797925,2890,2890,2890,2890,97
|
|
20230825,140900,501517595,2890,2890,2890,2890,359
|
|
20230825,140800,500480085,2910,2910,2910,2910,0
|
|
20230825,140700,500480085,2910,2910,2910,2910,0
|
|
20230825,140600,500480085,2910,2910,2910,2910,1
|
|
20230825,140500,500477175,2895,2895,2895,2895,378
|
|
20230825,140400,499382865,2895,2900,2900,2895,393
|
|
20230825,140300,498244575,2925,2890,2930,2890,10756
|
|
20230825,140200,466893455,2890,2890,2890,2890,800
|
|
20230825,140100,464581455,2890,2890,2890,2890,0
|
|
20230825,140000,464581455,2890,2890,2890,2890,0
|
|
20230825,135900,464581455,2890,2890,2890,2890,0
|
|
20230825,135800,464581455,2890,2890,2890,2890,1476
|
|
20230825,135700,460315815,2890,2890,2890,2890,966
|
|
20230825,135600,457524075,2890,2890,2890,2890,0
|
|
20230825,135500,457524075,2890,2890,2890,2890,230
|
|
20230825,135400,456859375,2890,2890,2890,2890,10
|
|
20230825,135300,456830475,2890,2890,2890,2890,464
|
|
20230825,135200,455489515,2895,2895,2895,2895,12
|
|
20230825,135100,455454775,2895,2895,2895,2895,15
|
|
20230825,135000,455411350,2895,2895,2895,2895,21
|
|
20230825,134900,455350555,2895,2895,2895,2895,23
|
|
20230825,134800,455283970,2895,2895,2895,2895,27
|
|
20230825,134700,455205805,2885,2885,2885,2885,650
|
|
20230825,134600,453330555,2895,2890,2895,2890,60
|
|
20230825,134500,453157105,2895,2895,2895,2895,930
|
|
20230825,134400,450464755,2895,2895,2895,2895,20
|
|
20230825,134300,450406855,2895,2895,2895,2895,23
|
|
20230825,134200,450340270,2895,2895,2895,2895,0
|
|
20230825,134100,450340270,2895,2895,2895,2895,158
|
|
20230825,134000,449882860,2875,2890,2890,2875,18218
|
|
20230825,133900,397462680,2885,2885,2885,2885,20
|
|
20230825,133800,397404980,2885,2885,2885,2885,0
|
|
20230825,133700,397404980,2885,2885,2885,2885,1000
|
|
20230825,133600,394519980,2905,2905,2905,2905,0
|
|
20230825,133500,394519980,2905,2905,2905,2905,0
|
|
20230825,133400,394519980,2905,2905,2905,2905,1
|
|
20230825,133300,394517075,2885,2890,2890,2885,12010
|
|
20230825,133200,359843225,2900,2900,2900,2900,0
|
|
20230825,133100,359843225,2900,2900,2900,2900,4
|
|
20230825,133000,359831625,2900,2900,2900,2900,20
|
|
20230825,132900,359773625,2910,2890,2910,2890,2
|
|
20230825,132800,359767825,2890,2895,2895,2890,1873
|
|
20230825,132700,354354820,2895,2895,2895,2895,2122
|
|
20230825,132600,348211630,2900,2900,2900,2900,378
|
|
20230825,132500,347115430,2900,2900,2900,2900,1
|
|
20230825,132400,347112530,2900,2910,2910,2900,26
|
|
20230825,132300,347037050,2910,2910,2910,2910,18
|
|
20230825,132200,346984670,2910,2910,2910,2910,57
|
|
20230825,132100,346818800,2910,2910,2910,2910,10
|
|
20230825,132000,346789700,2910,2900,2910,2900,636
|
|
20230825,131900,344945290,2900,2900,2900,2900,0
|
|
20230825,131800,344945290,2900,2900,2900,2900,0
|
|
20230825,131700,344945290,2900,2900,2900,2900,299
|
|
20230825,131600,344078190,2895,2900,2900,2895,227
|
|
20230825,131500,343419915,2900,2900,2900,2900,23
|
|
20230825,131400,343353215,2900,2900,2900,2900,1
|
|
20230825,131300,343350315,2900,2900,2900,2900,25
|
|
20230825,131200,343277815,2900,2900,2900,2895,357
|
|
20230825,131100,342244015,2900,2900,2900,2900,1
|
|
20230825,131000,342241115,2895,2900,2900,2895,140
|
|
20230825,130900,341835215,2900,2900,2900,2900,395
|
|
20230825,130800,340689715,2905,2905,2905,2905,0
|
|
20230825,130700,340689715,2905,2905,2905,2905,0
|
|
20230825,130600,340689715,2905,2905,2905,2905,0
|
|
20230825,130500,340689715,2905,2905,2905,2905,0
|
|
20230825,130400,340689715,2905,2905,2905,2905,0
|
|
20230825,130300,340689715,2905,2900,2905,2900,68
|
|
20230825,130200,340492510,2900,2905,2905,2900,9
|
|
20230825,130100,340466375,2905,2905,2905,2905,0
|
|
20230825,130000,340466375,2905,2905,2905,2905,17
|
|
20230825,125900,340416990,2900,2900,2900,2900,0
|
|
20230825,125800,340416990,2900,2900,2900,2900,242
|
|
20230825,125700,339715190,2900,2900,2900,2900,89
|
|
20230825,125600,339457090,2905,2905,2905,2905,1
|
|
20230825,125500,339454185,2895,2895,2895,2895,29
|
|
20230825,125400,339370230,2900,2900,2900,2895,50
|
|
20230825,125300,339225235,2905,2905,2905,2905,0
|
|
20230825,125200,339225235,2905,2905,2905,2905,0
|
|
20230825,125100,339225235,2905,2895,2905,2895,51
|
|
20230825,125000,339077580,2900,2905,2905,2900,2865
|
|
20230825,124900,330769050,2905,2905,2905,2905,0
|
|
20230825,124800,330769050,2905,2905,2905,2905,560
|
|
20230825,124700,329142250,2905,2905,2905,2905,0
|
|
20230825,124600,329142250,2905,2905,2905,2905,600
|
|
20230825,124500,327399250,2905,2900,2905,2900,29
|
|
20230825,124400,327315145,2905,2905,2905,2905,10
|
|
20230825,124300,327286095,2905,2905,2905,2905,0
|
|
20230825,124200,327286095,2905,2905,2905,2905,5
|
|
20230825,124100,327271570,2905,2905,2905,2905,0
|
|
20230825,124000,327271570,2905,2905,2905,2905,0
|
|
20230825,123900,327271570,2905,2910,2910,2905,1557
|
|
20230825,123800,322746985,2910,2910,2910,2910,4
|
|
20230825,123700,322735345,2910,2910,2910,2910,0
|
|
20230825,123600,322735345,2910,2910,2910,2910,20
|
|
20230825,123500,322677145,2910,2910,2910,2910,0
|
|
20230825,123400,322677145,2910,2910,2910,2910,400
|
|
20230825,123300,321513145,2910,2915,2915,2910,300
|
|
20230825,123200,320639645,2915,2915,2915,2915,101
|
|
20230825,123100,320345230,2915,2915,2915,2915,0
|
|
20230825,123000,320345230,2915,2915,2915,2915,0
|
|
20230825,122900,320345230,2915,2915,2915,2915,0
|
|
20230825,122800,320345230,2915,2910,2915,2910,870
|
|
20230825,122700,317810685,2910,2910,2910,2910,300
|
|
20230825,122600,316937685,2910,2910,2910,2910,0
|
|
20230825,122500,316937685,2910,2910,2910,2910,10
|
|
20230825,122400,316908585,2910,2910,2910,2910,512
|
|
20230825,122300,315418665,2910,2910,2910,2910,0
|
|
20230825,122200,315418665,2910,2900,2910,2900,290
|
|
20230825,122100,314577645,2900,2900,2910,2900,316
|
|
20230825,122000,313661225,2900,2905,2905,2900,600
|
|
20230825,121900,311921210,2900,2905,2905,2900,1665
|
|
20230825,121800,307088780,2910,2905,2910,2900,1941
|
|
20230825,121700,301457370,2915,2915,2915,2915,0
|
|
20230825,121600,301457370,2915,2915,2915,2915,0
|
|
20230825,121500,301457370,2915,2900,2915,2900,18
|
|
20230825,121400,301405125,2895,2895,2895,2895,1673
|
|
20230825,121300,296561790,2895,2895,2895,2895,71
|
|
20230825,121200,296356245,2895,2895,2895,2895,771
|
|
20230825,121100,294124200,2895,2895,2895,2895,120
|
|
20230825,121000,293776800,2895,2895,2895,2895,20
|
|
20230825,120900,293718900,2890,2890,2890,2890,947
|
|
20230825,120800,290982070,2890,2910,2915,2890,29066
|
|
20230825,120700,206638880,2915,2915,2915,2910,667
|
|
20230825,120600,204694810,2910,2910,2910,2910,23
|
|
20230825,120500,204627880,2910,2910,2910,2910,0
|
|
20230825,120400,204627880,2910,2910,2910,2910,0
|
|
20230825,120300,204627880,2910,2910,2910,2910,45
|
|
20230825,120200,204496930,2910,2910,2910,2910,642
|
|
20230825,120100,202628710,2920,2910,2920,2910,593
|
|
20230825,120000,200900105,2915,2910,2915,2910,65
|
|
20230825,115900,200710710,2910,2910,2910,2910,16
|
|
20230825,115800,200664150,2910,2915,2915,2910,428
|
|
20230825,115700,199417840,2915,2915,2915,2915,16
|
|
20230825,115600,199371200,2915,2915,2915,2915,4
|
|
20230825,115500,199359540,2915,2915,2915,2915,147
|
|
20230825,115400,198931035,2915,2915,2915,2915,0
|
|
20230825,115300,198931035,2915,2915,2915,2915,0
|
|
20230825,115200,198931035,2915,2915,2915,2915,10
|
|
20230825,115100,198901885,2920,2920,2920,2920,0
|
|
20230825,115000,198901885,2920,2915,2920,2915,299
|
|
20230825,114900,198028810,2915,2915,2915,2915,50
|
|
20230825,114800,197883060,2915,2915,2915,2915,0
|
|
20230825,114700,197883060,2915,2915,2915,2915,617
|
|
20230825,114600,196084505,2915,2915,2915,2915,3067
|
|
20230825,114500,187144200,2930,2920,2930,2920,66
|
|
20230825,114400,186951380,2920,2920,2920,2920,50
|
|
20230825,114300,186805380,2920,2920,2920,2920,20
|
|
20230825,114200,186746980,2930,2930,2930,2930,0
|
|
20230825,114100,186746980,2930,2930,2930,2930,0
|
|
20230825,114000,186746980,2930,2930,2930,2930,1
|
|
20230825,113900,186744050,2930,2930,2930,2930,0
|
|
20230825,113800,186744050,2930,2930,2930,2930,0
|
|
20230825,113700,186744050,2930,2930,2930,2930,0
|
|
20230825,113600,186744050,2930,2930,2930,2930,10
|
|
20230825,113500,186714750,2930,2930,2930,2930,7
|
|
20230825,113400,186694240,2935,2935,2935,2935,171
|
|
20230825,113300,186192355,2925,2925,2925,2925,21
|
|
20230825,113200,186130930,2935,2935,2935,2935,50
|
|
20230825,113100,185984180,2935,2935,2935,2935,5
|
|
20230825,113000,185969505,2915,2915,2915,2915,555
|
|
20230825,112900,184351680,2915,2915,2915,2915,0
|
|
20230825,112800,184351680,2915,2915,2915,2915,0
|
|
20230825,112700,184351680,2915,2920,2920,2915,2000
|
|
20230825,112600,178521180,2915,2925,2925,2915,1600
|
|
20230825,112500,173852005,2920,2925,2925,2920,101
|
|
20230825,112400,173556995,2925,2925,2925,2925,0
|
|
20230825,112300,173556995,2925,2925,2925,2925,0
|
|
20230825,112200,173556995,2925,2925,2925,2925,0
|
|
20230825,112100,173556995,2925,2930,2930,2925,41
|
|
20230825,112000,173436970,2930,2930,2930,2930,5
|
|
20230825,111900,173422320,2920,2920,2920,2920,300
|
|
20230825,111800,172546320,2925,2925,2925,2925,105
|
|
20230825,111700,172239195,2930,2930,2930,2930,5
|
|
20230825,111600,172224545,2935,2935,2935,2935,0
|
|
20230825,111500,172224545,2935,2935,2935,2935,250
|
|
20230825,111400,171490795,2935,2935,2935,2935,1
|
|
20230825,111300,171487860,2930,2930,2930,2930,11
|
|
20230825,111200,171455630,2930,2930,2930,2930,0
|
|
20230825,111100,171455630,2930,2930,2930,2930,0
|
|
20230825,111000,171455630,2930,2930,2930,2930,0
|
|
20230825,110900,171455630,2930,2930,2930,2930,11
|
|
20230825,110800,171423400,2930,2930,2930,2930,0
|
|
20230825,110700,171423400,2930,2930,2930,2930,0
|
|
20230825,110600,171423400,2930,2930,2930,2930,397
|
|
20230825,110500,170260190,2935,2935,2935,2935,0
|
|
20230825,110400,170260190,2935,2935,2935,2935,0
|
|
20230825,110300,170260190,2935,2935,2935,2935,10
|
|
20230825,110200,170230840,2930,2930,2930,2930,0
|
|
20230825,110100,170230840,2930,2930,2930,2930,0
|
|
20230825,110000,170230840,2930,2930,2930,2930,0
|
|
20230825,105900,170230840,2930,2930,2930,2930,0
|
|
20230825,105800,170230840,2930,2930,2930,2915,47
|
|
20230825,105700,170093625,2915,2915,2915,2915,394
|
|
20230825,105600,168945115,2915,2915,2915,2915,10
|
|
20230825,105500,168915965,2935,2935,2935,2935,10
|
|
20230825,105400,168886615,2935,2935,2935,2935,171
|
|
20230825,105300,168384730,2930,2925,2930,2925,362
|
|
20230825,105200,167324080,2915,2915,2915,2915,100
|
|
20230825,105100,167032580,2915,2915,2915,2915,0
|
|
20230825,105000,167032580,2915,2915,2915,2915,0
|
|
20230825,104900,167032580,2915,2915,2915,2915,0
|
|
20230825,104800,167032580,2915,2915,2915,2915,902
|
|
20230825,104700,164403250,2915,2915,2915,2915,1206
|
|
20230825,104600,160887760,2915,2925,2925,2915,1287
|
|
20230825,104500,157130270,2935,2935,2935,2935,41
|
|
20230825,104400,157009935,2935,2935,2935,2935,0
|
|
20230825,104300,157009935,2935,2935,2935,2935,0
|
|
20230825,104200,157009935,2935,2935,2935,2935,71
|
|
20230825,104100,156801550,2935,2935,2935,2935,1683
|
|
20230825,104000,151861945,2935,2935,2935,2935,15
|
|
20230825,103900,151817920,2935,2935,2935,2935,192
|
|
20230825,103800,151254400,2935,2935,2935,2935,223
|
|
20230825,103700,150599895,2940,2935,2945,2935,5006
|
|
20230825,103600,135871000,2930,2930,2930,2930,50
|
|
20230825,103500,135724500,2930,2930,2935,2930,663
|
|
20230825,103400,133780435,2930,2925,2930,2925,5
|
|
20230825,103300,133765800,2925,2925,2925,2925,52
|
|
20230825,103200,133613700,2930,2930,2930,2930,0
|
|
20230825,103100,133613700,2930,2930,2930,2930,0
|
|
20230825,103000,133613700,2930,2925,2930,2925,209
|
|
20230825,102900,133001355,2925,2925,2925,2925,50
|
|
20230825,102800,132855105,2925,2925,2925,2925,1500
|
|
20230825,102700,128467605,2925,2920,2925,2920,156
|
|
20230825,102600,128011985,2920,2920,2920,2920,171
|
|
20230825,102500,127512665,2920,2920,2920,2920,0
|
|
20230825,102400,127512665,2920,2920,2920,2920,13
|
|
20230825,102300,127474705,2920,2920,2920,2920,6
|
|
20230825,102200,127457185,2920,2920,2920,2920,1270
|
|
20230825,102100,123748785,2920,2920,2920,2920,0
|
|
20230825,102000,123748785,2920,2920,2920,2920,230
|
|
20230825,101900,123077185,2925,2920,2925,2920,439
|
|
20230825,101800,121795295,2920,2920,2920,2920,44
|
|
20230825,101700,121666815,2920,2920,2920,2920,2
|
|
20230825,101600,121660975,2920,2920,2920,2920,11
|
|
20230825,101500,121628855,2920,2920,2920,2920,0
|
|
20230825,101400,121628855,2920,2920,2920,2920,60
|
|
20230825,101300,121453655,2920,2920,2920,2920,10
|
|
20230825,101200,121424455,2920,2920,2920,2920,0
|
|
20230825,101100,121424455,2920,2920,2920,2920,0
|
|
20230825,101000,121424455,2920,2920,2920,2920,30
|
|
20230825,100900,121336855,2915,2915,2915,2915,21
|
|
20230825,100800,121275640,2910,2915,2915,2910,710
|
|
20230825,100700,119209490,2920,2920,2920,2920,5
|
|
20230825,100600,119194890,2920,2915,2920,2910,126
|
|
20230825,100500,118828185,2910,2915,2915,2910,1000
|
|
20230825,100400,115916335,2915,2915,2915,2915,10
|
|
20230825,100300,115887185,2915,2915,2915,2915,50
|
|
20230825,100200,115741435,2915,2915,2915,2915,1731
|
|
20230825,100100,110695570,2915,2915,2915,2915,8
|
|
20230825,100000,110672250,2915,2915,2915,2915,12
|
|
20230825,095900,110637270,2910,2910,2910,2910,0
|
|
20230825,095800,110637270,2910,2915,2915,2910,86
|
|
20230825,095700,110386960,2915,2915,2915,2915,103
|
|
20230825,095600,110086715,2915,2915,2915,2915,90
|
|
20230825,095500,109824365,2910,2910,2910,2910,180
|
|
20230825,095400,109300565,2915,2910,2915,2910,2
|
|
20230825,095300,109294740,2910,2910,2910,2910,26
|
|
20230825,095200,109219080,2910,2910,2910,2910,301
|
|
20230825,095100,108343170,2910,2915,2915,2910,1202
|
|
20230825,095000,104844340,2910,2910,2910,2910,200
|
|
20230825,094900,104262340,2910,2910,2910,2910,1680
|
|
20230825,094800,99373540,2910,2915,2915,2910,1600
|
|
20230825,094700,94710240,2920,2920,2920,2920,507
|
|
20230825,094600,93229800,2920,2920,2920,2920,865
|
|
20230825,094500,90704000,2920,2925,2925,2920,100
|
|
20230825,094400,90411750,2925,2925,2925,2925,35
|
|
20230825,094300,90309375,2925,2915,2925,2915,1068
|
|
20230825,094200,87186155,2910,2920,2920,2910,2700
|
|
20230825,094100,79317000,2925,2925,2925,2925,0
|
|
20230825,094000,79317000,2925,2925,2925,2925,100
|
|
20230825,093900,79024500,2920,2920,2920,2920,0
|
|
20230825,093800,79024500,2920,2925,2925,2920,25
|
|
20230825,093700,78951495,2925,2925,2925,2925,0
|
|
20230825,093600,78951495,2925,2925,2925,2925,8
|
|
20230825,093500,78928095,2925,2925,2925,2925,10
|
|
20230825,093400,78898845,2925,2925,2925,2925,0
|
|
20230825,093300,78898845,2925,2925,2925,2925,101
|
|
20230825,093200,78603420,2925,2920,2925,2910,1896
|
|
20230825,093100,73066235,2920,2915,2920,2915,52
|
|
20230825,093000,72914465,2915,2910,2915,2910,239
|
|
20230825,092900,72218780,2915,2910,2915,2910,1281
|
|
20230825,092800,68486890,2910,2910,2910,2910,2129
|
|
20230825,092700,62291500,2915,2915,2915,2915,2435
|
|
20230825,092600,55193475,2915,2920,2920,2915,542
|
|
20230825,092500,53613445,2915,2915,2920,2915,1812
|
|
20230825,092400,48331460,2915,2920,2920,2915,3113
|
|
20230825,092300,39246495,2925,2925,2925,2925,50
|
|
20230825,092200,39100245,2930,2930,2930,2930,30
|
|
20230825,092100,39012345,2920,2930,2930,2920,1229
|
|
20230825,092000,35422270,2930,2930,2930,2930,0
|
|
20230825,091900,35422270,2930,2930,2930,2930,0
|
|
20230825,091800,35422270,2930,2930,2930,2930,26
|
|
20230825,091700,35346090,2930,2930,2930,2930,0
|
|
20230825,091600,35346090,2930,2935,2935,2930,252
|
|
20230825,091500,34607470,2935,2935,2935,2935,2
|
|
20230825,091400,34601600,2930,2930,2930,2930,956
|
|
20230825,091300,31800520,2925,2925,2925,2925,26
|
|
20230825,091200,31724470,2925,2925,2925,2925,0
|
|
20230825,091100,31724470,2925,2925,2925,2925,0
|
|
20230825,091000,31724470,2925,2920,2925,2920,886
|
|
20230825,090900,29137325,2925,2930,2930,2925,304
|
|
20230825,090800,28246865,2925,2915,2925,2915,52
|
|
20230825,090700,28094775,2925,2915,2925,2915,1002
|
|
20230825,090600,25173935,2915,2930,2930,2915,876
|
|
20230825,090500,22615845,2920,2920,2920,2920,542
|
|
20230825,090400,21033205,2910,2915,2920,2910,1351
|
|
20230825,090300,17098565,2920,2920,2920,2910,2971
|
|
20230825,090200,8452365,2920,2920,2920,2920,3
|
|
20230825,090100,8443605,2930,2910,2935,2910,772
|
|
20230825,090000,6191040,2920,2930,2930,2920,2109
|