581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183800,674721490,2485,2485,2485,2485,4869
|
|
20230824,183700,674721490,2485,2485,2485,2485,0
|
|
20230824,183600,674721490,2485,2485,2485,2485,0
|
|
20230824,183500,674721490,2485,2485,2485,2485,0
|
|
20230824,183400,674721490,2485,2485,2485,2485,0
|
|
20230824,183300,674721490,2485,2485,2485,2485,0
|
|
20230824,183200,674721490,2485,2485,2485,2485,0
|
|
20230824,183100,674721490,2485,2485,2485,2485,0
|
|
20230824,183000,674721490,2485,2485,2485,2485,0
|
|
20230824,182900,674721490,2485,2485,2485,2485,0
|
|
20230824,182800,674721490,2485,2485,2485,2485,0
|
|
20230824,182700,674721490,2485,2485,2485,2485,0
|
|
20230824,182600,674721490,2485,2485,2485,2485,0
|
|
20230824,182500,674721490,2485,2485,2485,2485,0
|
|
20230824,182400,674721490,2485,2485,2485,2485,0
|
|
20230824,182300,674721490,2485,2485,2485,2485,0
|
|
20230824,182200,674721490,2485,2485,2485,2485,0
|
|
20230824,182100,674721490,2485,2485,2485,2485,0
|
|
20230824,182000,674721490,2485,2485,2485,2485,0
|
|
20230824,181900,674721490,2485,2485,2485,2485,0
|
|
20230824,181800,674721490,2485,2485,2485,2485,0
|
|
20230824,181700,674721490,2485,2485,2485,2485,0
|
|
20230824,181600,674721490,2485,2485,2485,2485,0
|
|
20230824,181500,674721490,2485,2485,2485,2485,0
|
|
20230824,181400,674721490,2485,2485,2485,2485,0
|
|
20230824,181300,674721490,2485,2485,2485,2485,0
|
|
20230824,181200,674721490,2485,2485,2485,2485,0
|
|
20230824,181100,674721490,2485,2485,2485,2485,0
|
|
20230824,181000,674721490,2485,2485,2485,2485,0
|
|
20230824,180900,674721490,2485,2485,2485,2485,0
|
|
20230824,180800,674721490,2485,2485,2485,2485,4869
|
|
20230824,180700,674721490,2485,2485,2485,2485,0
|
|
20230824,180600,674721490,2485,2485,2485,2485,0
|
|
20230824,180500,674721490,2485,2485,2485,2485,0
|
|
20230824,180400,674721490,2485,2485,2485,2485,0
|
|
20230824,180300,674721490,2485,2485,2485,2485,0
|
|
20230824,180200,674721490,2485,2485,2485,2485,0
|
|
20230824,180100,674721490,2485,2485,2485,2485,0
|
|
20230824,180000,674721490,2485,2485,2485,2485,0
|
|
20230824,175900,674721490,2485,2485,2485,2485,0
|
|
20230824,175800,674721490,2485,2485,2485,2485,0
|
|
20230824,175700,674721490,2485,2485,2485,2485,0
|
|
20230824,175600,674721490,2485,2485,2485,2485,0
|
|
20230824,175500,674721490,2485,2485,2485,2485,0
|
|
20230824,175400,674721490,2485,2485,2485,2485,0
|
|
20230824,175300,674721490,2485,2485,2485,2485,0
|
|
20230824,175200,674721490,2485,2485,2485,2485,0
|
|
20230824,175100,674721490,2485,2485,2485,2485,0
|
|
20230824,175000,674721490,2485,2485,2485,2485,0
|
|
20230824,174900,674721490,2485,2485,2485,2485,0
|
|
20230824,174800,674721490,2485,2485,2485,2485,0
|
|
20230824,174700,674721490,2485,2485,2485,2485,0
|
|
20230824,174600,674721490,2485,2485,2485,2485,0
|
|
20230824,174500,674721490,2485,2485,2485,2485,0
|
|
20230824,174400,674721490,2485,2485,2485,2485,0
|
|
20230824,174300,674721490,2485,2485,2485,2485,0
|
|
20230824,174200,674721490,2485,2485,2485,2485,0
|
|
20230824,174100,674721490,2485,2485,2485,2485,0
|
|
20230824,174000,674721490,2485,2485,2485,2485,0
|
|
20230824,173900,674721490,2485,2485,2485,2485,0
|
|
20230824,173800,674721490,2485,2485,2485,2485,4869
|
|
20230824,173700,674721490,2485,2485,2485,2485,0
|
|
20230824,173600,674721490,2485,2485,2485,2485,0
|
|
20230824,173500,674721490,2485,2485,2485,2485,0
|
|
20230824,173400,674721490,2485,2485,2485,2485,0
|
|
20230824,173300,674721490,2485,2485,2485,2485,0
|
|
20230824,173200,674721490,2485,2485,2485,2485,0
|
|
20230824,173100,674721490,2485,2485,2485,2485,0
|
|
20230824,173000,674721490,2485,2485,2485,2485,0
|
|
20230824,172900,674721490,2485,2485,2485,2485,0
|
|
20230824,172800,674721490,2485,2485,2485,2485,0
|
|
20230824,172700,674721490,2485,2485,2485,2485,0
|
|
20230824,172600,674721490,2485,2485,2485,2485,0
|
|
20230824,172500,674721490,2485,2485,2485,2485,0
|
|
20230824,172400,674721490,2485,2485,2485,2485,0
|
|
20230824,172300,674721490,2485,2485,2485,2485,0
|
|
20230824,172200,674721490,2485,2485,2485,2485,0
|
|
20230824,172100,674721490,2485,2485,2485,2485,0
|
|
20230824,172000,674721490,2485,2485,2485,2485,0
|
|
20230824,171900,674721490,2485,2485,2485,2485,0
|
|
20230824,171800,674721490,2485,2485,2485,2485,0
|
|
20230824,171700,674721490,2485,2485,2485,2485,0
|
|
20230824,171600,674721490,2485,2485,2485,2485,0
|
|
20230824,171500,674721490,2485,2485,2485,2485,0
|
|
20230824,171400,674721490,2485,2485,2485,2485,0
|
|
20230824,171300,674721490,2485,2485,2485,2485,0
|
|
20230824,171200,674721490,2485,2485,2485,2485,0
|
|
20230824,171100,674721490,2485,2485,2485,2485,0
|
|
20230824,171000,674721490,2485,2485,2485,2485,0
|
|
20230824,170900,674721490,2485,2485,2485,2485,0
|
|
20230824,170800,674721490,2485,2485,2485,2485,4869
|
|
20230824,170700,674721490,2485,2485,2485,2485,0
|
|
20230824,170600,674721490,2485,2485,2485,2485,0
|
|
20230824,170500,674721490,2485,2485,2485,2485,0
|
|
20230824,170400,674721490,2485,2485,2485,2485,0
|
|
20230824,170300,674721490,2485,2485,2485,2485,0
|
|
20230824,170200,674721490,2485,2485,2485,2485,0
|
|
20230824,170100,674721490,2485,2485,2485,2485,0
|
|
20230824,170000,674721490,2485,2485,2485,2485,0
|
|
20230824,165900,674721490,2485,2485,2485,2485,0
|
|
20230824,165800,674721490,2485,2485,2485,2485,0
|
|
20230824,165700,674721490,2485,2485,2485,2485,0
|
|
20230824,165600,674721490,2485,2485,2485,2485,0
|
|
20230824,165500,674721490,2485,2485,2485,2485,0
|
|
20230824,165400,674721490,2485,2485,2485,2485,0
|
|
20230824,165300,674721490,2485,2485,2485,2485,0
|
|
20230824,165200,674721490,2485,2485,2485,2485,0
|
|
20230824,165100,674721490,2485,2485,2485,2485,0
|
|
20230824,165000,674721490,2485,2485,2485,2485,0
|
|
20230824,164900,674721490,2485,2485,2485,2485,0
|
|
20230824,164800,674721490,2485,2485,2485,2485,0
|
|
20230824,164700,674721490,2485,2485,2485,2485,0
|
|
20230824,164600,674721490,2485,2485,2485,2485,0
|
|
20230824,164500,674721490,2485,2485,2485,2485,0
|
|
20230824,164400,674721490,2485,2485,2485,2485,0
|
|
20230824,164300,674721490,2485,2485,2485,2485,0
|
|
20230824,164200,674721490,2485,2485,2485,2485,0
|
|
20230824,164100,674721490,2485,2485,2485,2485,0
|
|
20230824,164000,674721490,2485,2485,2485,2485,0
|
|
20230824,163900,674721490,2485,2485,2485,2485,0
|
|
20230824,163800,674721490,2485,2485,2485,2485,4869
|
|
20230824,163700,674721490,2485,2485,2485,2485,0
|
|
20230824,163600,674721490,2485,2485,2485,2485,0
|
|
20230824,163500,674721490,2485,2485,2485,2485,0
|
|
20230824,163400,674721490,2485,2485,2485,2485,0
|
|
20230824,163300,674721490,2485,2485,2485,2485,0
|
|
20230824,163200,674721490,2485,2485,2485,2485,0
|
|
20230824,163100,674721490,2485,2485,2485,2485,0
|
|
20230824,163000,674721490,2485,2485,2485,2485,0
|
|
20230824,162900,674721490,2485,2485,2485,2485,0
|
|
20230824,162800,674721490,2485,2485,2485,2485,0
|
|
20230824,162700,674721490,2485,2485,2485,2485,0
|
|
20230824,162600,674721490,2485,2485,2485,2485,0
|
|
20230824,162500,674721490,2485,2485,2485,2485,0
|
|
20230824,162400,674721490,2485,2485,2485,2485,0
|
|
20230824,162300,674721490,2485,2485,2485,2485,0
|
|
20230824,162200,674721490,2485,2485,2485,2485,0
|
|
20230824,162100,674721490,2485,2485,2485,2485,0
|
|
20230824,162000,674721490,2485,2485,2485,2485,0
|
|
20230824,161900,674721490,2485,2485,2485,2485,0
|
|
20230824,161800,674721490,2485,2485,2485,2485,0
|
|
20230824,161700,674721490,2485,2485,2485,2485,0
|
|
20230824,161600,674721490,2485,2485,2485,2485,0
|
|
20230824,161500,674721490,2485,2485,2485,2485,0
|
|
20230824,161400,674721490,2485,2485,2485,2485,0
|
|
20230824,161300,674721490,2485,2485,2485,2485,0
|
|
20230824,161200,674721490,2485,2485,2485,2485,0
|
|
20230824,161100,674721490,2485,2485,2485,2485,0
|
|
20230824,161000,674721490,2485,2485,2485,2485,0
|
|
20230824,160900,674721490,2485,2485,2485,2485,0
|
|
20230824,160800,674721490,2485,2485,2485,2485,4869
|
|
20230824,160700,674721490,2485,2485,2485,2485,0
|
|
20230824,160600,674721490,2485,2485,2485,2485,0
|
|
20230824,160500,674721490,2485,2485,2485,2485,0
|
|
20230824,160400,674721490,2485,2485,2485,2485,0
|
|
20230824,160300,674721490,2485,2485,2485,2485,0
|
|
20230824,160200,674721490,2485,2485,2485,2485,0
|
|
20230824,160100,674721490,2485,2485,2485,2485,0
|
|
20230824,160000,674721490,2485,2485,2485,2485,0
|
|
20230824,155900,674721490,2485,2485,2485,2485,0
|
|
20230824,155800,674721490,2485,2485,2485,2485,0
|
|
20230824,155700,674721490,2485,2485,2485,2485,0
|
|
20230824,155600,674721490,2485,2485,2485,2485,0
|
|
20230824,155500,674721490,2485,2485,2485,2485,0
|
|
20230824,155400,674721490,2485,2485,2485,2485,0
|
|
20230824,155300,674721490,2485,2485,2485,2485,0
|
|
20230824,155200,674721490,2485,2485,2485,2485,0
|
|
20230824,155100,674721490,2485,2485,2485,2485,0
|
|
20230824,155000,674721490,2485,2485,2485,2485,0
|
|
20230824,154900,674721490,2485,2485,2485,2485,0
|
|
20230824,154800,674721490,2485,2485,2485,2485,0
|
|
20230824,154700,674721490,2485,2485,2485,2485,0
|
|
20230824,154600,674721490,2485,2485,2485,2485,0
|
|
20230824,154500,674721490,2485,2485,2485,2485,0
|
|
20230824,154400,674721490,2485,2485,2485,2485,0
|
|
20230824,154300,674721490,2485,2485,2485,2485,0
|
|
20230824,154200,674721490,2485,2485,2485,2485,0
|
|
20230824,154100,674721490,2485,2485,2485,2485,0
|
|
20230824,154000,674721490,2485,2485,2485,2485,0
|
|
20230824,153900,674721490,2485,2485,2485,2485,0
|
|
20230824,153800,674721490,2485,2485,2485,2485,4869
|
|
20230824,153700,674721490,2485,2485,2485,2485,0
|
|
20230824,153600,674721490,2485,2485,2485,2485,0
|
|
20230824,153500,674721490,2485,2485,2485,2485,0
|
|
20230824,153400,674721490,2485,2485,2485,2485,0
|
|
20230824,153300,674721490,2485,2485,2485,2485,0
|
|
20230824,153200,674721490,2485,2485,2485,2485,0
|
|
20230824,153100,674721490,2485,2485,2485,2485,0
|
|
20230824,153000,674721490,2485,2485,2485,2485,4869
|
|
20230824,152900,662622025,2490,2490,2490,2490,0
|
|
20230824,152800,662622025,2490,2490,2490,2490,0
|
|
20230824,152700,662622025,2490,2490,2490,2490,0
|
|
20230824,152600,662622025,2490,2490,2490,2490,0
|
|
20230824,152500,662622025,2490,2490,2490,2490,0
|
|
20230824,152400,662622025,2490,2490,2490,2490,0
|
|
20230824,152300,662622025,2490,2490,2490,2490,0
|
|
20230824,152200,662622025,2490,2490,2490,2490,0
|
|
20230824,152100,662622025,2490,2490,2490,2490,0
|
|
20230824,152000,662622025,2490,2490,2490,2490,0
|
|
20230824,151900,662622025,2490,2490,2490,2490,52
|
|
20230824,151800,662492545,2490,2480,2490,2480,85
|
|
20230824,151700,662280995,2480,2480,2480,2480,1
|
|
20230824,151600,662278515,2470,2485,2485,2470,1639
|
|
20230824,151500,658227740,2485,2485,2485,2485,212
|
|
20230824,151400,657700920,2490,2480,2490,2480,10002
|
|
20230824,151300,632839550,2480,2475,2480,2475,1501
|
|
20230824,151200,629124570,2475,2475,2475,2475,0
|
|
20230824,151100,629124570,2475,2475,2475,2475,0
|
|
20230824,151000,629124570,2475,2475,2475,2475,901
|
|
20230824,150900,626894595,2475,2475,2475,2475,1595
|
|
20230824,150800,622946970,2480,2480,2480,2480,103
|
|
20230824,150700,622691530,2480,2480,2480,2480,2952
|
|
20230824,150600,615370570,2485,2485,2485,2485,1
|
|
20230824,150500,615368085,2480,2480,2480,2480,70
|
|
20230824,150400,615194485,2480,2480,2480,2480,1000
|
|
20230824,150300,612714485,2480,2485,2485,2480,233
|
|
20230824,150200,612136625,2480,2480,2480,2480,0
|
|
20230824,150100,612136625,2480,2485,2485,2480,191
|
|
20230824,150000,611662920,2480,2485,2485,2480,205
|
|
20230824,145900,611153520,2485,2485,2485,2485,300
|
|
20230824,145800,610408020,2485,2485,2485,2485,503
|
|
20230824,145700,609158065,2485,2485,2490,2485,3036
|
|
20230824,145600,601613595,2490,2490,2490,2490,0
|
|
20230824,145500,601613595,2490,2485,2490,2485,4
|
|
20230824,145400,601603650,2490,2490,2490,2490,353
|
|
20230824,145300,600724680,2490,2490,2490,2490,0
|
|
20230824,145200,600724680,2490,2490,2490,2490,697
|
|
20230824,145100,598989150,2490,2490,2490,2490,0
|
|
20230824,145000,598989150,2490,2490,2490,2485,307
|
|
20230824,144900,598224750,2490,2490,2490,2485,612
|
|
20230824,144800,596700920,2490,2490,2490,2490,201
|
|
20230824,144700,596200430,2490,2490,2490,2485,7
|
|
20230824,144600,596183020,2490,2485,2490,2485,5
|
|
20230824,144500,596170590,2490,2490,2490,2490,16
|
|
20230824,144400,596130750,2490,2485,2490,2485,3847
|
|
20230824,144300,586555950,2490,2490,2490,2485,22
|
|
20230824,144200,586501270,2485,2485,2490,2485,517
|
|
20230824,144100,585216520,2490,2485,2490,2485,202
|
|
20230824,144000,584714545,2490,2485,2490,2485,31
|
|
20230824,143900,584637505,2490,2490,2490,2485,557
|
|
20230824,143800,583253325,2490,2490,2490,2490,0
|
|
20230824,143700,583253325,2490,2485,2490,2485,1505
|
|
20230824,143600,579508395,2490,2485,2490,2480,5061
|
|
20230824,143500,566918075,2480,2480,2485,2480,2255
|
|
20230824,143400,561324170,2485,2485,2490,2485,1103
|
|
20230824,143300,558577720,2490,2485,2490,2485,2001
|
|
20230824,143200,553605230,2485,2485,2485,2485,0
|
|
20230824,143100,553605230,2485,2485,2485,2485,119
|
|
20230824,143000,553309515,2485,2480,2485,2480,5000
|
|
20230824,142900,540895780,2480,2480,2480,2480,1
|
|
20230824,142800,540893300,2475,2475,2475,2475,20
|
|
20230824,142700,540843800,2480,2475,2480,2475,128
|
|
20230824,142600,540526990,2480,2480,2480,2480,10
|
|
20230824,142500,540502190,2480,2480,2480,2480,120
|
|
20230824,142400,540204590,2480,2475,2480,2475,388
|
|
20230824,142300,539243735,2480,2480,2480,2480,0
|
|
20230824,142200,539243735,2480,2480,2480,2480,0
|
|
20230824,142100,539243735,2480,2480,2480,2480,0
|
|
20230824,142000,539243735,2480,2480,2480,2480,0
|
|
20230824,141900,539243735,2480,2480,2480,2480,0
|
|
20230824,141800,539243735,2480,2480,2480,2480,0
|
|
20230824,141700,539243735,2480,2480,2480,2475,304
|
|
20230824,141600,538489890,2480,2480,2485,2480,521
|
|
20230824,141500,537197800,2485,2485,2485,2485,0
|
|
20230824,141400,537197800,2485,2480,2485,2480,2151
|
|
20230824,141300,531863315,2480,2480,2480,2480,0
|
|
20230824,141200,531863315,2480,2480,2480,2480,4
|
|
20230824,141100,531853395,2480,2480,2480,2480,0
|
|
20230824,141000,531853395,2480,2480,2480,2480,1
|
|
20230824,140900,531850915,2475,2475,2475,2475,200
|
|
20230824,140800,531355915,2480,2475,2480,2475,2
|
|
20230824,140700,531350960,2480,2480,2480,2480,0
|
|
20230824,140600,531350960,2480,2480,2480,2480,0
|
|
20230824,140500,531350960,2480,2485,2485,2480,2555
|
|
20230824,140400,525014550,2480,2480,2480,2480,150
|
|
20230824,140300,524642550,2485,2485,2485,2485,100
|
|
20230824,140200,524394050,2480,2475,2485,2475,167
|
|
20230824,140100,523979965,2480,2480,2480,2480,185
|
|
20230824,140000,523521165,2485,2480,2485,2480,210
|
|
20230824,135900,523000315,2485,2485,2485,2485,0
|
|
20230824,135800,523000315,2485,2485,2485,2485,4
|
|
20230824,135700,522990375,2480,2480,2480,2480,0
|
|
20230824,135600,522990375,2480,2475,2480,2475,1001
|
|
20230824,135500,520507900,2485,2485,2485,2485,0
|
|
20230824,135400,520507900,2485,2480,2485,2480,474
|
|
20230824,135300,519332375,2485,2475,2500,2475,30153
|
|
20230824,135200,444263340,2475,2475,2475,2475,0
|
|
20230824,135100,444263340,2475,2470,2475,2470,139
|
|
20230824,135000,443919375,2475,2475,2475,2475,22
|
|
20230824,134900,443864925,2470,2470,2470,2470,50
|
|
20230824,134800,443741425,2475,2475,2475,2475,0
|
|
20230824,134700,443741425,2475,2475,2475,2475,30
|
|
20230824,134600,443667175,2475,2475,2475,2475,301
|
|
20230824,134500,442922200,2475,2470,2475,2470,151
|
|
20230824,134400,442548510,2470,2470,2470,2470,538
|
|
20230824,134300,441219650,2470,2470,2470,2470,0
|
|
20230824,134200,441219650,2470,2470,2470,2470,10
|
|
20230824,134100,441194950,2470,2470,2470,2470,2
|
|
20230824,134000,441190010,2470,2470,2470,2470,500
|
|
20230824,133900,439955010,2470,2470,2470,2470,5
|
|
20230824,133800,439942660,2470,2470,2470,2470,3
|
|
20230824,133700,439935250,2470,2470,2470,2470,0
|
|
20230824,133600,439935250,2470,2470,2470,2470,561
|
|
20230824,133500,438549580,2470,2470,2470,2470,550
|
|
20230824,133400,437191080,2465,2465,2465,2465,0
|
|
20230824,133300,437191080,2465,2465,2465,2465,0
|
|
20230824,133200,437191080,2465,2460,2470,2460,1207
|
|
20230824,133100,434215265,2460,2470,2475,2460,10010
|
|
20230824,133000,409470330,2465,2465,2470,2460,2960
|
|
20230824,132900,402171945,2470,2465,2470,2465,20
|
|
20230824,132800,402122640,2465,2460,2465,2460,7564
|
|
20230824,132700,383477385,2465,2465,2465,2460,414
|
|
20230824,132600,382457565,2460,2460,2460,2460,1
|
|
20230824,132500,382455105,2465,2465,2465,2465,0
|
|
20230824,132400,382455105,2465,2465,2465,2465,0
|
|
20230824,132300,382455105,2465,2465,2465,2465,1
|
|
20230824,132200,382452640,2460,2460,2460,2460,2016
|
|
20230824,132100,377493280,2460,2455,2460,2455,7610
|
|
20230824,132000,358777680,2455,2455,2460,2450,3919
|
|
20230824,131900,349152040,2455,2455,2455,2455,2179
|
|
20230824,131800,343802595,2455,2455,2455,2455,1
|
|
20230824,131700,343800140,2450,2450,2450,2450,0
|
|
20230824,131600,343800140,2450,2450,2450,2450,20
|
|
20230824,131500,343751140,2455,2455,2455,2455,15
|
|
20230824,131400,343714315,2455,2455,2455,2455,112
|
|
20230824,131300,343439355,2455,2455,2455,2455,1757
|
|
20230824,131200,339125920,2455,2455,2455,2455,0
|
|
20230824,131100,339125920,2455,2455,2455,2455,0
|
|
20230824,131000,339125920,2455,2455,2455,2455,1000
|
|
20230824,130900,336670920,2455,2450,2455,2450,5689
|
|
20230824,130800,322704500,2450,2450,2450,2450,1
|
|
20230824,130700,322702050,2440,2450,2450,2440,1037
|
|
20230824,130600,320162975,2450,2450,2450,2450,50
|
|
20230824,130500,320040475,2450,2455,2455,2450,152
|
|
20230824,130400,319667325,2450,2450,2450,2450,0
|
|
20230824,130300,319667325,2450,2450,2450,2450,0
|
|
20230824,130200,319667325,2450,2455,2455,2450,123
|
|
20230824,130100,319365410,2450,2450,2450,2450,0
|
|
20230824,130000,319365410,2450,2450,2450,2450,0
|
|
20230824,125900,319365410,2450,2450,2450,2450,0
|
|
20230824,125800,319365410,2450,2450,2450,2450,0
|
|
20230824,125700,319365410,2450,2450,2450,2450,150
|
|
20230824,125600,318997910,2450,2450,2450,2450,0
|
|
20230824,125500,318997910,2450,2450,2450,2450,100
|
|
20230824,125400,318752910,2450,2450,2450,2450,86
|
|
20230824,125300,318542210,2455,2455,2455,2455,0
|
|
20230824,125200,318542210,2455,2455,2455,2455,0
|
|
20230824,125100,318542210,2455,2455,2455,2455,0
|
|
20230824,125000,318542210,2455,2455,2455,2455,0
|
|
20230824,124900,318542210,2455,2455,2455,2455,109
|
|
20230824,124800,318274615,2455,2455,2455,2455,0
|
|
20230824,124700,318274615,2455,2455,2455,2455,250
|
|
20230824,124600,317660865,2455,2455,2455,2455,0
|
|
20230824,124500,317660865,2455,2455,2455,2455,0
|
|
20230824,124400,317660865,2455,2455,2455,2455,0
|
|
20230824,124300,317660865,2455,2455,2455,2455,0
|
|
20230824,124200,317660865,2455,2455,2455,2455,0
|
|
20230824,124100,317660865,2455,2455,2455,2455,5
|
|
20230824,124000,317648590,2455,2455,2455,2455,0
|
|
20230824,123900,317648590,2455,2455,2455,2455,0
|
|
20230824,123800,317648590,2455,2455,2455,2455,8
|
|
20230824,123700,317628950,2455,2455,2455,2455,0
|
|
20230824,123600,317628950,2455,2460,2460,2455,1385
|
|
20230824,123500,314228700,2460,2460,2460,2460,0
|
|
20230824,123400,314228700,2460,2460,2460,2460,1
|
|
20230824,123300,314226240,2455,2460,2460,2455,247
|
|
20230824,123200,313619305,2460,2460,2460,2460,5
|
|
20230824,123100,313607005,2460,2460,2460,2460,1
|
|
20230824,123000,313604545,2460,2460,2460,2460,112
|
|
20230824,122900,313329025,2460,2460,2460,2460,0
|
|
20230824,122800,313329025,2460,2460,2460,2460,0
|
|
20230824,122700,313329025,2460,2460,2460,2460,13
|
|
20230824,122600,313297045,2460,2460,2460,2460,0
|
|
20230824,122500,313297045,2460,2455,2460,2455,132
|
|
20230824,122400,312972345,2450,2460,2460,2450,2
|
|
20230824,122300,312967435,2450,2455,2455,2450,4557
|
|
20230824,122200,301782500,2455,2455,2455,2455,1
|
|
20230824,122100,301780045,2450,2450,2450,2450,0
|
|
20230824,122000,301780045,2450,2450,2450,2450,0
|
|
20230824,121900,301780045,2450,2450,2450,2450,0
|
|
20230824,121800,301780045,2450,2450,2450,2450,2
|
|
20230824,121700,301775145,2455,2455,2455,2455,10
|
|
20230824,121600,301750595,2450,2450,2450,2450,0
|
|
20230824,121500,301750595,2450,2450,2450,2450,0
|
|
20230824,121400,301750595,2450,2450,2450,2450,900
|
|
20230824,121300,299545595,2450,2450,2450,2450,1
|
|
20230824,121200,299543145,2455,2455,2455,2455,0
|
|
20230824,121100,299543145,2455,2455,2455,2455,127
|
|
20230824,121000,299231360,2455,2450,2455,2450,6
|
|
20230824,120900,299216655,2455,2455,2455,2455,11
|
|
20230824,120800,299189650,2450,2450,2450,2450,56
|
|
20230824,120700,299052450,2450,2450,2450,2450,96
|
|
20230824,120600,298817250,2450,2450,2450,2450,0
|
|
20230824,120500,298817250,2450,2450,2450,2450,940
|
|
20230824,120400,296514250,2450,2450,2450,2450,0
|
|
20230824,120300,296514250,2450,2450,2450,2450,0
|
|
20230824,120200,296514250,2450,2450,2450,2450,0
|
|
20230824,120100,296514250,2450,2450,2450,2450,0
|
|
20230824,120000,296514250,2450,2450,2450,2450,2
|
|
20230824,115900,296509350,2450,2450,2450,2445,753
|
|
20230824,115800,294667500,2445,2445,2445,2445,50
|
|
20230824,115700,294545250,2450,2450,2450,2450,20
|
|
20230824,115600,294496250,2450,2450,2450,2450,189
|
|
20230824,115500,294033200,2450,2450,2450,2450,0
|
|
20230824,115400,294033200,2450,2450,2450,2450,0
|
|
20230824,115300,294033200,2450,2450,2450,2450,116
|
|
20230824,115200,293749000,2450,2450,2450,2450,0
|
|
20230824,115100,293749000,2450,2450,2450,2450,2
|
|
20230824,115000,293744100,2455,2455,2455,2455,0
|
|
20230824,114900,293744100,2455,2455,2455,2455,0
|
|
20230824,114800,293744100,2455,2455,2455,2455,0
|
|
20230824,114700,293744100,2455,2455,2455,2455,118
|
|
20230824,114600,293454410,2455,2455,2455,2455,0
|
|
20230824,114500,293454410,2455,2450,2455,2435,52
|
|
20230824,114400,293326960,2450,2450,2450,2450,2
|
|
20230824,114300,293322060,2450,2450,2450,2450,0
|
|
20230824,114200,293322060,2450,2450,2450,2450,3
|
|
20230824,114100,293314710,2450,2450,2450,2450,23
|
|
20230824,114000,293258360,2450,2450,2450,2450,1
|
|
20230824,113900,293255910,2435,2445,2445,2435,2974
|
|
20230824,113800,286000640,2450,2455,2455,2450,935
|
|
20230824,113700,283709880,2455,2455,2455,2455,0
|
|
20230824,113600,283709880,2455,2455,2455,2455,4
|
|
20230824,113500,283700060,2450,2455,2455,2450,1119
|
|
20230824,113400,280957915,2450,2450,2450,2450,100
|
|
20230824,113300,280712915,2455,2455,2455,2455,0
|
|
20230824,113200,280712915,2455,2455,2455,2455,150
|
|
20230824,113100,280344665,2455,2455,2455,2455,116
|
|
20230824,113000,280059885,2455,2455,2455,2455,0
|
|
20230824,112900,280059885,2455,2455,2455,2455,1
|
|
20230824,112800,280057430,2450,2450,2455,2450,337
|
|
20230824,112700,279231775,2455,2455,2455,2455,1
|
|
20230824,112600,279229320,2450,2450,2450,2450,500
|
|
20230824,112500,278004320,2455,2455,2455,2455,2
|
|
20230824,112400,277999410,2455,2455,2455,2455,0
|
|
20230824,112300,277999410,2455,2460,2460,2455,4
|
|
20230824,112200,277989585,2455,2455,2455,2455,260
|
|
20230824,112100,277351285,2455,2455,2455,2455,20
|
|
20230824,112000,277302185,2455,2455,2455,2455,0
|
|
20230824,111900,277302185,2455,2450,2455,2450,401
|
|
20230824,111800,276319730,2450,2450,2450,2450,10
|
|
20230824,111700,276295230,2450,2455,2455,2450,75
|
|
20230824,111600,276111380,2455,2455,2455,2455,30
|
|
20230824,111500,276037730,2455,2450,2455,2450,721
|
|
20230824,111400,274271180,2455,2455,2455,2455,0
|
|
20230824,111300,274271180,2455,2455,2455,2455,10
|
|
20230824,111200,274246630,2455,2455,2455,2455,1
|
|
20230824,111100,274244175,2455,2460,2460,2455,1801
|
|
20230824,111000,269822710,2455,2455,2455,2455,1184
|
|
20230824,110900,266915990,2455,2450,2455,2450,1001
|
|
20230824,110800,264463535,2455,2455,2455,2455,0
|
|
20230824,110700,264463535,2455,2440,2455,2440,65
|
|
20230824,110600,264304920,2455,2455,2455,2440,5379
|
|
20230824,110500,251160685,2460,2460,2460,2460,0
|
|
20230824,110400,251160685,2460,2460,2460,2460,1
|
|
20230824,110300,251158225,2455,2455,2455,2455,0
|
|
20230824,110200,251158225,2455,2455,2455,2455,2000
|
|
20230824,110100,246248225,2460,2460,2460,2455,123
|
|
20230824,110000,245945650,2460,2460,2460,2455,13
|
|
20230824,105900,245913680,2455,2460,2460,2455,13
|
|
20230824,105800,245881710,2455,2455,2455,2455,30
|
|
20230824,105700,245808060,2460,2460,2460,2460,0
|
|
20230824,105600,245808060,2460,2460,2460,2460,0
|
|
20230824,105500,245808060,2460,2460,2460,2460,0
|
|
20230824,105400,245808060,2460,2460,2460,2460,511
|
|
20230824,105300,244551000,2450,2455,2455,2450,2006
|
|
20230824,105200,239636260,2460,2460,2460,2460,0
|
|
20230824,105100,239636260,2460,2460,2460,2450,81
|
|
20230824,105000,239437600,2460,2460,2460,2460,1
|
|
20230824,104900,239435140,2450,2450,2450,2450,60
|
|
20230824,104800,239288140,2460,2460,2460,2460,1042
|
|
20230824,104700,236724820,2460,2460,2460,2460,1
|
|
20230824,104600,236722360,2450,2455,2460,2450,2042
|
|
20230824,104500,231719195,2455,2455,2460,2455,33
|
|
20230824,104400,231638135,2455,2455,2460,2455,1763
|
|
20230824,104300,227304970,2455,2455,2460,2455,3140
|
|
20230824,104200,219587085,2460,2455,2460,2455,50
|
|
20230824,104100,219464185,2445,2445,2445,2445,120
|
|
20230824,104000,219170785,2450,2450,2450,2450,2000
|
|
20230824,103900,214270785,2460,2460,2460,2455,90
|
|
20230824,103800,214049395,2460,2455,2460,2455,500
|
|
20230824,103700,212819525,2460,2460,2460,2460,0
|
|
20230824,103600,212819525,2460,2455,2460,2455,5500
|
|
20230824,103500,199295300,2455,2455,2455,2455,0
|
|
20230824,103400,199295300,2455,2455,2455,2455,0
|
|
20230824,103300,199295300,2455,2455,2455,2455,0
|
|
20230824,103200,199295300,2455,2445,2455,2445,266
|
|
20230824,103100,198643930,2455,2455,2455,2455,0
|
|
20230824,103000,198643930,2455,2445,2455,2445,783
|
|
20230824,102900,196727085,2450,2445,2450,2445,679
|
|
20230824,102800,195066730,2460,2455,2460,2455,132
|
|
20230824,102700,194742365,2455,2455,2455,2455,62
|
|
20230824,102600,194590155,2455,2445,2455,2445,579
|
|
20230824,102500,193174050,2460,2450,2460,2440,6121
|
|
20230824,102400,178169690,2455,2450,2455,2445,422
|
|
20230824,102300,177135885,2460,2440,2460,2440,5001
|
|
20230824,102200,164862880,2450,2450,2450,2450,0
|
|
20230824,102100,164862880,2450,2450,2450,2450,50
|
|
20230824,102000,164740380,2450,2440,2450,2440,5000
|
|
20230824,101900,152508185,2440,2430,2440,2425,422
|
|
20230824,101800,151483920,2440,2440,2440,2440,114
|
|
20230824,101700,151205760,2440,2440,2440,2440,0
|
|
20230824,101600,151205760,2440,2440,2440,2440,1
|
|
20230824,101500,151203320,2440,2440,2440,2440,4
|
|
20230824,101400,151193560,2440,2430,2440,2430,5000
|
|
20230824,101300,139012800,2435,2430,2435,2430,119
|
|
20230824,101200,138723085,2435,2435,2435,2435,80
|
|
20230824,101100,138528285,2435,2435,2435,2435,0
|
|
20230824,101000,138528285,2435,2435,2435,2435,8
|
|
20230824,100900,138508805,2435,2435,2435,2435,106
|
|
20230824,100800,138250695,2435,2435,2435,2435,0
|
|
20230824,100700,138250695,2435,2435,2435,2435,1
|
|
20230824,100600,138248260,2430,2430,2430,2430,0
|
|
20230824,100500,138248260,2430,2435,2435,2430,29
|
|
20230824,100400,138177685,2435,2435,2435,2435,1
|
|
20230824,100300,138175250,2430,2430,2430,2430,200
|
|
20230824,100200,137689250,2425,2425,2425,2425,500
|
|
20230824,100100,136476750,2425,2435,2435,2425,1500
|
|
20230824,100000,132832930,2435,2435,2435,2435,0
|
|
20230824,095900,132832930,2435,2435,2435,2435,3000
|
|
20230824,095800,125527930,2435,2435,2435,2435,215
|
|
20230824,095700,125004405,2440,2440,2440,2440,131
|
|
20230824,095600,124684765,2440,2440,2440,2440,10
|
|
20230824,095500,124660365,2440,2440,2440,2440,0
|
|
20230824,095400,124660365,2440,2440,2440,2440,0
|
|
20230824,095300,124660365,2440,2440,2440,2440,0
|
|
20230824,095200,124660365,2440,2440,2440,2440,1091
|
|
20230824,095100,121998325,2440,2440,2440,2440,0
|
|
20230824,095000,121998325,2440,2440,2440,2440,2
|
|
20230824,094900,121993445,2440,2440,2440,2435,402
|
|
20230824,094800,121014565,2435,2440,2440,2435,319
|
|
20230824,094700,120237210,2445,2445,2445,2445,0
|
|
20230824,094600,120237210,2445,2435,2445,2435,5000
|
|
20230824,094500,108037260,2435,2435,2435,2435,0
|
|
20230824,094400,108037260,2435,2430,2435,2430,384
|
|
20230824,094300,107104090,2435,2435,2435,2435,0
|
|
20230824,094200,107104090,2435,2435,2435,2435,2
|
|
20230824,094100,107099220,2435,2435,2435,2435,120
|
|
20230824,094000,106807020,2435,2435,2435,2435,1
|
|
20230824,093900,106804585,2430,2430,2430,2430,0
|
|
20230824,093800,106804585,2430,2435,2435,2430,197
|
|
20230824,093700,106325520,2435,2430,2435,2430,2
|
|
20230824,093600,106320655,2435,2430,2435,2430,304
|
|
20230824,093500,105580915,2435,2430,2435,2430,503
|
|
20230824,093400,104358610,2430,2435,2435,2430,235
|
|
20230824,093300,103786745,2435,2435,2435,2435,7
|
|
20230824,093200,103769700,2435,2435,2435,2435,424
|
|
20230824,093100,102737260,2435,2430,2435,2430,1001
|
|
20230824,093000,100304820,2430,2430,2430,2430,1
|
|
20230824,092900,100302390,2430,2430,2430,2430,500
|
|
20230824,092800,99087390,2435,2435,2435,2435,0
|
|
20230824,092700,99087390,2435,2430,2435,2430,1006
|
|
20230824,092600,96642805,2435,2435,2435,2435,0
|
|
20230824,092500,96642805,2435,2435,2435,2435,32
|
|
20230824,092400,96564885,2435,2430,2435,2430,2
|
|
20230824,092300,96560020,2435,2435,2435,2435,0
|
|
20230824,092200,96560020,2435,2435,2435,2435,0
|
|
20230824,092100,96560020,2435,2435,2435,2435,1
|
|
20230824,092000,96557585,2425,2430,2435,2425,2861
|
|
20230824,091900,89596025,2430,2430,2430,2430,580
|
|
20230824,091800,88186625,2435,2430,2435,2430,260
|
|
20230824,091700,87554575,2430,2430,2430,2430,703
|
|
20230824,091600,85846285,2430,2430,2430,2430,351
|
|
20230824,091500,84993355,2430,2435,2435,2430,2084
|
|
20230824,091400,79928815,2435,2435,2435,2435,50
|
|
20230824,091300,79807065,2435,2435,2435,2435,21
|
|
20230824,091200,79755930,2430,2430,2435,2430,764
|
|
20230824,091100,77897910,2435,2435,2435,2435,21
|
|
20230824,091000,77846775,2435,2435,2435,2435,840
|
|
20230824,090900,75801375,2440,2435,2440,2435,101
|
|
20230824,090800,75554940,2440,2435,2440,2435,994
|
|
20230824,090700,73129680,2435,2430,2435,2430,1045
|
|
20230824,090600,70586240,2430,2430,2430,2430,5
|
|
20230824,090500,70574090,2425,2425,2425,2425,2
|
|
20230824,090400,70569240,2425,2430,2430,2425,572
|
|
20230824,090300,69181795,2430,2425,2435,2425,2021
|
|
20230824,090200,64275810,2425,2425,2425,2425,861
|
|
20230824,090100,62187885,2430,2430,2430,2430,14
|
|
20230824,090000,62153865,2430,2410,2430,2410,25733
|