593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185000,158999355,2475,2475,2475,2475,1524
|
|
20230824,184900,158999355,2475,2475,2475,2475,0
|
|
20230824,184800,158999355,2475,2475,2475,2475,0
|
|
20230824,184700,158999355,2475,2475,2475,2475,0
|
|
20230824,184600,158999355,2475,2475,2475,2475,0
|
|
20230824,184500,158999355,2475,2475,2475,2475,0
|
|
20230824,184400,158999355,2475,2475,2475,2475,0
|
|
20230824,184300,158999355,2475,2475,2475,2475,0
|
|
20230824,184200,158999355,2475,2475,2475,2475,0
|
|
20230824,184100,158999355,2475,2475,2475,2475,0
|
|
20230824,184000,158999355,2475,2475,2475,2475,0
|
|
20230824,183900,158999355,2475,2475,2475,2475,0
|
|
20230824,183800,158999355,2475,2475,2475,2475,0
|
|
20230824,183700,158999355,2475,2475,2475,2475,0
|
|
20230824,183600,158999355,2475,2475,2475,2475,0
|
|
20230824,183500,158999355,2475,2475,2475,2475,0
|
|
20230824,183400,158999355,2475,2475,2475,2475,0
|
|
20230824,183300,158999355,2475,2475,2475,2475,0
|
|
20230824,183200,158999355,2475,2475,2475,2475,0
|
|
20230824,183100,158999355,2475,2475,2475,2475,0
|
|
20230824,183000,158999355,2475,2475,2475,2475,0
|
|
20230824,182900,158999355,2475,2475,2475,2475,0
|
|
20230824,182800,158999355,2475,2475,2475,2475,0
|
|
20230824,182700,158999355,2475,2475,2475,2475,0
|
|
20230824,182600,158999355,2475,2475,2475,2475,0
|
|
20230824,182500,158999355,2475,2475,2475,2475,0
|
|
20230824,182400,158999355,2475,2475,2475,2475,0
|
|
20230824,182300,158999355,2475,2475,2475,2475,0
|
|
20230824,182200,158999355,2475,2475,2475,2475,0
|
|
20230824,182100,158999355,2475,2475,2475,2475,0
|
|
20230824,182000,158999355,2475,2475,2475,2475,1524
|
|
20230824,181900,158999355,2475,2475,2475,2475,0
|
|
20230824,181800,158999355,2475,2475,2475,2475,0
|
|
20230824,181700,158999355,2475,2475,2475,2475,0
|
|
20230824,181600,158999355,2475,2475,2475,2475,0
|
|
20230824,181500,158999355,2475,2475,2475,2475,0
|
|
20230824,181400,158999355,2475,2475,2475,2475,0
|
|
20230824,181300,158999355,2475,2475,2475,2475,0
|
|
20230824,181200,158999355,2475,2475,2475,2475,0
|
|
20230824,181100,158999355,2475,2475,2475,2475,0
|
|
20230824,181000,158999355,2475,2475,2475,2475,0
|
|
20230824,180900,158999355,2475,2475,2475,2475,0
|
|
20230824,180800,158999355,2475,2475,2475,2475,0
|
|
20230824,180700,158999355,2475,2475,2475,2475,0
|
|
20230824,180600,158999355,2475,2475,2475,2475,0
|
|
20230824,180500,158999355,2475,2475,2475,2475,0
|
|
20230824,180400,158999355,2475,2475,2475,2475,0
|
|
20230824,180300,158999355,2475,2475,2475,2475,0
|
|
20230824,180200,158999355,2475,2475,2475,2475,0
|
|
20230824,180100,158999355,2475,2475,2475,2475,0
|
|
20230824,180000,158999355,2475,2475,2475,2475,0
|
|
20230824,175900,158999355,2475,2475,2475,2475,0
|
|
20230824,175800,158999355,2475,2475,2475,2475,0
|
|
20230824,175700,158999355,2475,2475,2475,2475,0
|
|
20230824,175600,158999355,2475,2475,2475,2475,0
|
|
20230824,175500,158999355,2475,2475,2475,2475,0
|
|
20230824,175400,158999355,2475,2475,2475,2475,0
|
|
20230824,175300,158999355,2475,2475,2475,2475,0
|
|
20230824,175200,158999355,2475,2475,2475,2475,0
|
|
20230824,175100,158999355,2475,2475,2475,2475,0
|
|
20230824,175000,158999355,2475,2475,2475,2475,1524
|
|
20230824,174900,158999355,2475,2475,2475,2475,0
|
|
20230824,174800,158999355,2475,2475,2475,2475,0
|
|
20230824,174700,158999355,2475,2475,2475,2475,0
|
|
20230824,174600,158999355,2475,2475,2475,2475,0
|
|
20230824,174500,158999355,2475,2475,2475,2475,0
|
|
20230824,174400,158999355,2475,2475,2475,2475,0
|
|
20230824,174300,158999355,2475,2475,2475,2475,0
|
|
20230824,174200,158999355,2475,2475,2475,2475,0
|
|
20230824,174100,158999355,2475,2475,2475,2475,0
|
|
20230824,174000,158999355,2475,2475,2475,2475,0
|
|
20230824,173900,158999355,2475,2475,2475,2475,0
|
|
20230824,173800,158999355,2475,2475,2475,2475,0
|
|
20230824,173700,158999355,2475,2475,2475,2475,0
|
|
20230824,173600,158999355,2475,2475,2475,2475,0
|
|
20230824,173500,158999355,2475,2475,2475,2475,0
|
|
20230824,173400,158999355,2475,2475,2475,2475,0
|
|
20230824,173300,158999355,2475,2475,2475,2475,0
|
|
20230824,173200,158999355,2475,2475,2475,2475,0
|
|
20230824,173100,158999355,2475,2475,2475,2475,0
|
|
20230824,173000,158999355,2475,2475,2475,2475,0
|
|
20230824,172900,158999355,2475,2475,2475,2475,0
|
|
20230824,172800,158999355,2475,2475,2475,2475,0
|
|
20230824,172700,158999355,2475,2475,2475,2475,0
|
|
20230824,172600,158999355,2475,2475,2475,2475,0
|
|
20230824,172500,158999355,2475,2475,2475,2475,0
|
|
20230824,172400,158999355,2475,2475,2475,2475,0
|
|
20230824,172300,158999355,2475,2475,2475,2475,0
|
|
20230824,172200,158999355,2475,2475,2475,2475,0
|
|
20230824,172100,158999355,2475,2475,2475,2475,0
|
|
20230824,172000,158999355,2475,2475,2475,2475,1524
|
|
20230824,171900,158999355,2475,2475,2475,2475,0
|
|
20230824,171800,158999355,2475,2475,2475,2475,0
|
|
20230824,171700,158999355,2475,2475,2475,2475,0
|
|
20230824,171600,158999355,2475,2475,2475,2475,0
|
|
20230824,171500,158999355,2475,2475,2475,2475,0
|
|
20230824,171400,158999355,2475,2475,2475,2475,0
|
|
20230824,171300,158999355,2475,2475,2475,2475,0
|
|
20230824,171200,158999355,2475,2475,2475,2475,0
|
|
20230824,171100,158999355,2475,2475,2475,2475,0
|
|
20230824,171000,158999355,2475,2475,2475,2475,0
|
|
20230824,170900,158999355,2475,2475,2475,2475,0
|
|
20230824,170800,158999355,2475,2475,2475,2475,0
|
|
20230824,170700,158999355,2475,2475,2475,2475,0
|
|
20230824,170600,158999355,2475,2475,2475,2475,0
|
|
20230824,170500,158999355,2475,2475,2475,2475,0
|
|
20230824,170400,158999355,2475,2475,2475,2475,0
|
|
20230824,170300,158999355,2475,2475,2475,2475,0
|
|
20230824,170200,158999355,2475,2475,2475,2475,0
|
|
20230824,170100,158999355,2475,2475,2475,2475,0
|
|
20230824,170000,158999355,2475,2475,2475,2475,0
|
|
20230824,165900,158999355,2475,2475,2475,2475,0
|
|
20230824,165800,158999355,2475,2475,2475,2475,0
|
|
20230824,165700,158999355,2475,2475,2475,2475,0
|
|
20230824,165600,158999355,2475,2475,2475,2475,0
|
|
20230824,165500,158999355,2475,2475,2475,2475,0
|
|
20230824,165400,158999355,2475,2475,2475,2475,0
|
|
20230824,165300,158999355,2475,2475,2475,2475,0
|
|
20230824,165200,158999355,2475,2475,2475,2475,0
|
|
20230824,165100,158999355,2475,2475,2475,2475,0
|
|
20230824,165000,158999355,2475,2475,2475,2475,1524
|
|
20230824,164900,158999355,2475,2475,2475,2475,0
|
|
20230824,164800,158999355,2475,2475,2475,2475,0
|
|
20230824,164700,158999355,2475,2475,2475,2475,0
|
|
20230824,164600,158999355,2475,2475,2475,2475,0
|
|
20230824,164500,158999355,2475,2475,2475,2475,0
|
|
20230824,164400,158999355,2475,2475,2475,2475,0
|
|
20230824,164300,158999355,2475,2475,2475,2475,0
|
|
20230824,164200,158999355,2475,2475,2475,2475,0
|
|
20230824,164100,158999355,2475,2475,2475,2475,0
|
|
20230824,164000,158999355,2475,2475,2475,2475,0
|
|
20230824,163900,158999355,2475,2475,2475,2475,0
|
|
20230824,163800,158999355,2475,2475,2475,2475,0
|
|
20230824,163700,158999355,2475,2475,2475,2475,0
|
|
20230824,163600,158999355,2475,2475,2475,2475,0
|
|
20230824,163500,158999355,2475,2475,2475,2475,0
|
|
20230824,163400,158999355,2475,2475,2475,2475,0
|
|
20230824,163300,158999355,2475,2475,2475,2475,0
|
|
20230824,163200,158999355,2475,2475,2475,2475,0
|
|
20230824,163100,158999355,2475,2475,2475,2475,0
|
|
20230824,163000,158999355,2475,2475,2475,2475,0
|
|
20230824,162900,158999355,2475,2475,2475,2475,0
|
|
20230824,162800,158999355,2475,2475,2475,2475,0
|
|
20230824,162700,158999355,2475,2475,2475,2475,0
|
|
20230824,162600,158999355,2475,2475,2475,2475,0
|
|
20230824,162500,158999355,2475,2475,2475,2475,0
|
|
20230824,162400,158999355,2475,2475,2475,2475,0
|
|
20230824,162300,158999355,2475,2475,2475,2475,0
|
|
20230824,162200,158999355,2475,2475,2475,2475,0
|
|
20230824,162100,158999355,2475,2475,2475,2475,0
|
|
20230824,162000,158999355,2475,2475,2475,2475,1524
|
|
20230824,161900,158999355,2475,2475,2475,2475,0
|
|
20230824,161800,158999355,2475,2475,2475,2475,0
|
|
20230824,161700,158999355,2475,2475,2475,2475,0
|
|
20230824,161600,158999355,2475,2475,2475,2475,0
|
|
20230824,161500,158999355,2475,2475,2475,2475,0
|
|
20230824,161400,158999355,2475,2475,2475,2475,0
|
|
20230824,161300,158999355,2475,2475,2475,2475,0
|
|
20230824,161200,158999355,2475,2475,2475,2475,0
|
|
20230824,161100,158999355,2475,2475,2475,2475,0
|
|
20230824,161000,158999355,2475,2475,2475,2475,0
|
|
20230824,160900,158999355,2475,2475,2475,2475,0
|
|
20230824,160800,158999355,2475,2475,2475,2475,0
|
|
20230824,160700,158999355,2475,2475,2475,2475,0
|
|
20230824,160600,158999355,2475,2475,2475,2475,0
|
|
20230824,160500,158999355,2475,2475,2475,2475,0
|
|
20230824,160400,158999355,2475,2475,2475,2475,0
|
|
20230824,160300,158999355,2475,2475,2475,2475,0
|
|
20230824,160200,158999355,2475,2475,2475,2475,0
|
|
20230824,160100,158999355,2475,2475,2475,2475,0
|
|
20230824,160000,158999355,2475,2475,2475,2475,0
|
|
20230824,155900,158999355,2475,2475,2475,2475,0
|
|
20230824,155800,158999355,2475,2475,2475,2475,0
|
|
20230824,155700,158999355,2475,2475,2475,2475,0
|
|
20230824,155600,158999355,2475,2475,2475,2475,0
|
|
20230824,155500,158999355,2475,2475,2475,2475,0
|
|
20230824,155400,158999355,2475,2475,2475,2475,0
|
|
20230824,155300,158999355,2475,2475,2475,2475,0
|
|
20230824,155200,158999355,2475,2475,2475,2475,0
|
|
20230824,155100,158999355,2475,2475,2475,2475,0
|
|
20230824,155000,158999355,2475,2475,2475,2475,1524
|
|
20230824,154900,158999355,2475,2475,2475,2475,0
|
|
20230824,154800,158999355,2475,2475,2475,2475,0
|
|
20230824,154700,158999355,2475,2475,2475,2475,0
|
|
20230824,154600,158999355,2475,2475,2475,2475,0
|
|
20230824,154500,158999355,2475,2475,2475,2475,0
|
|
20230824,154400,158999355,2475,2475,2475,2475,0
|
|
20230824,154300,158999355,2475,2475,2475,2475,0
|
|
20230824,154200,158999355,2475,2475,2475,2475,0
|
|
20230824,154100,158999355,2475,2475,2475,2475,0
|
|
20230824,154000,158999355,2475,2475,2475,2475,0
|
|
20230824,153900,158999355,2475,2475,2475,2475,0
|
|
20230824,153800,158999355,2475,2475,2475,2475,0
|
|
20230824,153700,158999355,2475,2475,2475,2475,0
|
|
20230824,153600,158999355,2475,2475,2475,2475,0
|
|
20230824,153500,158999355,2475,2475,2475,2475,0
|
|
20230824,153400,158999355,2475,2475,2475,2475,0
|
|
20230824,153300,158999355,2475,2475,2475,2475,0
|
|
20230824,153200,158999355,2475,2475,2475,2475,0
|
|
20230824,153100,158999355,2475,2475,2475,2475,0
|
|
20230824,153000,158999355,2475,2475,2475,2475,1524
|
|
20230824,152900,155227455,2475,2475,2475,2475,0
|
|
20230824,152800,155227455,2475,2475,2475,2475,0
|
|
20230824,152700,155227455,2475,2475,2475,2475,0
|
|
20230824,152600,155227455,2475,2475,2475,2475,0
|
|
20230824,152500,155227455,2475,2475,2475,2475,0
|
|
20230824,152400,155227455,2475,2475,2475,2475,0
|
|
20230824,152300,155227455,2475,2475,2475,2475,0
|
|
20230824,152200,155227455,2475,2475,2475,2475,0
|
|
20230824,152100,155227455,2475,2475,2475,2475,0
|
|
20230824,152000,155227455,2475,2475,2475,2475,0
|
|
20230824,151900,155227455,2475,2470,2475,2470,185
|
|
20230824,151800,154770475,2475,2470,2475,2470,234
|
|
20230824,151700,154192485,2470,2470,2470,2470,3
|
|
20230824,151600,154185075,2470,2470,2470,2470,14
|
|
20230824,151500,154150495,2470,2470,2470,2470,0
|
|
20230824,151400,154150495,2470,2470,2470,2470,5
|
|
20230824,151300,154138145,2470,2470,2470,2470,0
|
|
20230824,151200,154138145,2470,2470,2470,2470,11
|
|
20230824,151100,154110975,2470,2470,2470,2470,2
|
|
20230824,151000,154106035,2455,2455,2455,2455,0
|
|
20230824,150900,154106035,2455,2455,2455,2455,0
|
|
20230824,150800,154106035,2455,2455,2455,2455,0
|
|
20230824,150700,154106035,2455,2470,2470,2455,4296
|
|
20230824,150600,143535070,2475,2470,2475,2470,613
|
|
20230824,150500,142020955,2470,2470,2470,2470,0
|
|
20230824,150400,142020955,2470,2475,2475,2470,2356
|
|
20230824,150300,136200430,2475,2475,2475,2475,1411
|
|
20230824,150200,132708205,2480,2480,2480,2480,1562
|
|
20230824,150100,128834445,2480,2480,2480,2480,0
|
|
20230824,150000,128834445,2480,2480,2480,2480,0
|
|
20230824,145900,128834445,2480,2480,2480,2480,280
|
|
20230824,145800,128140045,2490,2490,2490,2490,0
|
|
20230824,145700,128140045,2490,2490,2490,2490,0
|
|
20230824,145600,128140045,2490,2490,2490,2490,0
|
|
20230824,145500,128140045,2490,2490,2490,2490,47
|
|
20230824,145400,128023015,2490,2490,2490,2490,100
|
|
20230824,145300,127774015,2495,2495,2495,2495,0
|
|
20230824,145200,127774015,2495,2495,2495,2495,0
|
|
20230824,145100,127774015,2495,2495,2495,2495,10
|
|
20230824,145000,127749065,2495,2495,2495,2495,56
|
|
20230824,144900,127609345,2495,2495,2495,2495,0
|
|
20230824,144800,127609345,2495,2490,2495,2490,110
|
|
20230824,144700,127335440,2495,2495,2495,2495,1
|
|
20230824,144600,127332945,2495,2495,2495,2490,18
|
|
20230824,144500,127288085,2495,2495,2495,2495,4
|
|
20230824,144400,127278105,2495,2495,2495,2495,0
|
|
20230824,144300,127278105,2495,2495,2495,2495,0
|
|
20230824,144200,127278105,2495,2495,2495,2495,0
|
|
20230824,144100,127278105,2495,2495,2495,2495,0
|
|
20230824,144000,127278105,2495,2495,2495,2495,0
|
|
20230824,143900,127278105,2495,2495,2495,2495,0
|
|
20230824,143800,127278105,2495,2495,2495,2495,0
|
|
20230824,143700,127278105,2495,2495,2495,2495,1
|
|
20230824,143600,127275610,2495,2495,2495,2495,2
|
|
20230824,143500,127270620,2495,2495,2495,2495,0
|
|
20230824,143400,127270620,2495,2495,2495,2495,0
|
|
20230824,143300,127270620,2495,2495,2495,2495,0
|
|
20230824,143200,127270620,2495,2495,2495,2495,0
|
|
20230824,143100,127270620,2495,2495,2495,2480,622
|
|
20230824,143000,125722000,2490,2490,2490,2490,338
|
|
20230824,142900,124880380,2485,2485,2485,2485,2792
|
|
20230824,142800,117942260,2485,2485,2485,2485,0
|
|
20230824,142700,117942260,2485,2485,2485,2485,0
|
|
20230824,142600,117942260,2485,2480,2485,2480,11
|
|
20230824,142500,117914970,2480,2480,2480,2480,9
|
|
20230824,142400,117892650,2480,2480,2480,2480,724
|
|
20230824,142300,116097130,2480,2480,2480,2480,0
|
|
20230824,142200,116097130,2480,2480,2480,2480,0
|
|
20230824,142100,116097130,2480,2480,2480,2480,0
|
|
20230824,142000,116097130,2480,2480,2480,2480,0
|
|
20230824,141900,116097130,2480,2480,2480,2480,452
|
|
20230824,141800,114976170,2480,2480,2480,2480,1
|
|
20230824,141700,114973690,2480,2480,2480,2480,3
|
|
20230824,141600,114966250,2480,2480,2480,2480,0
|
|
20230824,141500,114966250,2480,2480,2480,2480,0
|
|
20230824,141400,114966250,2480,2480,2480,2480,0
|
|
20230824,141300,114966250,2480,2480,2480,2480,0
|
|
20230824,141200,114966250,2480,2480,2480,2480,1
|
|
20230824,141100,114963770,2480,2480,2480,2480,0
|
|
20230824,141000,114963770,2480,2480,2480,2480,0
|
|
20230824,140900,114963770,2480,2480,2480,2480,2
|
|
20230824,140800,114958810,2480,2480,2480,2480,36
|
|
20230824,140700,114869530,2480,2480,2480,2480,1
|
|
20230824,140600,114867050,2480,2480,2480,2480,0
|
|
20230824,140500,114867050,2480,2480,2480,2475,205
|
|
20230824,140400,114359650,2480,2480,2480,2480,68
|
|
20230824,140300,114191010,2480,2480,2480,2480,2
|
|
20230824,140200,114186050,2475,2480,2480,2475,420
|
|
20230824,140100,113145950,2480,2480,2480,2480,60
|
|
20230824,140000,112997150,2480,2480,2480,2480,2
|
|
20230824,135900,112992190,2475,2475,2475,2475,0
|
|
20230824,135800,112992190,2475,2475,2475,2475,12
|
|
20230824,135700,112962490,2475,2475,2475,2475,338
|
|
20230824,135600,112125940,2470,2470,2470,2470,0
|
|
20230824,135500,112125940,2470,2480,2480,2470,754
|
|
20230824,135400,110261590,2480,2480,2480,2480,0
|
|
20230824,135300,110261590,2480,2480,2480,2480,0
|
|
20230824,135200,110261590,2480,2480,2480,2480,32
|
|
20230824,135100,110182230,2480,2485,2485,2480,275
|
|
20230824,135000,109500215,2485,2480,2485,2480,2
|
|
20230824,134900,109495250,2485,2485,2485,2485,1
|
|
20230824,134800,109492765,2485,2485,2485,2485,1
|
|
20230824,134700,109490280,2480,2480,2480,2480,0
|
|
20230824,134600,109490280,2480,2480,2480,2480,2
|
|
20230824,134500,109485320,2480,2480,2480,2480,2
|
|
20230824,134400,109480360,2485,2485,2485,2485,66
|
|
20230824,134300,109316350,2485,2485,2485,2485,0
|
|
20230824,134200,109316350,2485,2485,2485,2485,0
|
|
20230824,134100,109316350,2485,2485,2485,2485,0
|
|
20230824,134000,109316350,2485,2485,2485,2485,0
|
|
20230824,133900,109316350,2485,2485,2485,2485,0
|
|
20230824,133800,109316350,2485,2485,2485,2485,0
|
|
20230824,133700,109316350,2485,2485,2485,2485,0
|
|
20230824,133600,109316350,2485,2485,2485,2485,0
|
|
20230824,133500,109316350,2485,2485,2485,2485,0
|
|
20230824,133400,109316350,2485,2485,2485,2485,0
|
|
20230824,133300,109316350,2485,2485,2485,2485,0
|
|
20230824,133200,109316350,2485,2485,2485,2485,0
|
|
20230824,133100,109316350,2485,2485,2485,2485,1
|
|
20230824,133000,109313865,2485,2485,2485,2485,0
|
|
20230824,132900,109313865,2485,2485,2485,2485,0
|
|
20230824,132800,109313865,2485,2485,2485,2485,0
|
|
20230824,132700,109313865,2485,2485,2485,2485,92
|
|
20230824,132600,109085245,2475,2485,2485,2475,1743
|
|
20230824,132500,104771080,2480,2480,2480,2480,0
|
|
20230824,132400,104771080,2480,2480,2480,2480,57
|
|
20230824,132300,104629720,2480,2480,2480,2480,3
|
|
20230824,132200,104622280,2480,2480,2480,2480,177
|
|
20230824,132100,104183320,2480,2480,2480,2480,1000
|
|
20230824,132000,101703320,2480,2480,2480,2480,0
|
|
20230824,131900,101703320,2480,2475,2480,2475,462
|
|
20230824,131800,100559865,2475,2475,2475,2475,0
|
|
20230824,131700,100559865,2475,2475,2475,2475,35
|
|
20230824,131600,100473240,2470,2470,2470,2470,0
|
|
20230824,131500,100473240,2470,2475,2475,2470,300
|
|
20230824,131400,99731720,2475,2475,2475,2475,521
|
|
20230824,131300,98442245,2475,2475,2475,2475,100
|
|
20230824,131200,98194745,2480,2480,2480,2480,0
|
|
20230824,131100,98194745,2480,2480,2480,2480,0
|
|
20230824,131000,98194745,2480,2480,2480,2480,0
|
|
20230824,130900,98194745,2480,2480,2480,2480,0
|
|
20230824,130800,98194745,2480,2480,2480,2480,0
|
|
20230824,130700,98194745,2480,2480,2480,2480,0
|
|
20230824,130600,98194745,2480,2480,2480,2480,2
|
|
20230824,130500,98189785,2480,2480,2480,2480,0
|
|
20230824,130400,98189785,2480,2480,2480,2480,0
|
|
20230824,130300,98189785,2480,2480,2480,2480,0
|
|
20230824,130200,98189785,2480,2480,2480,2480,1
|
|
20230824,130100,98187305,2480,2480,2480,2480,0
|
|
20230824,130000,98187305,2480,2480,2480,2480,0
|
|
20230824,125900,98187305,2480,2480,2480,2480,0
|
|
20230824,125800,98187305,2480,2480,2480,2480,193
|
|
20230824,125700,97708665,2480,2480,2480,2480,1097
|
|
20230824,125600,94988105,2480,2480,2480,2480,0
|
|
20230824,125500,94988105,2480,2480,2480,2480,0
|
|
20230824,125400,94988105,2480,2480,2480,2480,0
|
|
20230824,125300,94988105,2480,2480,2480,2480,1
|
|
20230824,125200,94985625,2480,2480,2480,2480,0
|
|
20230824,125100,94985625,2480,2480,2480,2480,0
|
|
20230824,125000,94985625,2480,2480,2480,2480,0
|
|
20230824,124900,94985625,2480,2480,2480,2480,0
|
|
20230824,124800,94985625,2480,2480,2480,2480,0
|
|
20230824,124700,94985625,2480,2480,2480,2480,0
|
|
20230824,124600,94985625,2480,2480,2480,2480,7
|
|
20230824,124500,94968265,2480,2480,2480,2480,0
|
|
20230824,124400,94968265,2480,2480,2480,2480,0
|
|
20230824,124300,94968265,2480,2480,2480,2480,0
|
|
20230824,124200,94968265,2480,2480,2480,2480,0
|
|
20230824,124100,94968265,2480,2480,2480,2480,0
|
|
20230824,124000,94968265,2480,2480,2480,2480,40
|
|
20230824,123900,94869065,2480,2480,2480,2480,0
|
|
20230824,123800,94869065,2480,2480,2480,2480,1
|
|
20230824,123700,94866585,2480,2480,2480,2480,0
|
|
20230824,123600,94866585,2480,2480,2480,2480,0
|
|
20230824,123500,94866585,2480,2480,2480,2480,0
|
|
20230824,123400,94866585,2480,2480,2480,2480,16
|
|
20230824,123300,94826905,2480,2480,2480,2480,8
|
|
20230824,123200,94807065,2480,2480,2480,2480,0
|
|
20230824,123100,94807065,2480,2480,2480,2480,88
|
|
20230824,123000,94588825,2485,2485,2485,2485,0
|
|
20230824,122900,94588825,2485,2485,2485,2485,0
|
|
20230824,122800,94588825,2485,2485,2485,2485,500
|
|
20230824,122700,93346325,2485,2485,2485,2485,1
|
|
20230824,122600,93343840,2470,2480,2480,2470,1133
|
|
20230824,122500,90537470,2485,2485,2485,2485,500
|
|
20230824,122400,89294970,2485,2485,2485,2485,0
|
|
20230824,122300,89294970,2485,2485,2485,2485,0
|
|
20230824,122200,89294970,2485,2485,2485,2485,10
|
|
20230824,122100,89270120,2485,2485,2485,2485,617
|
|
20230824,122000,87736875,2485,2485,2485,2485,1
|
|
20230824,121900,87734390,2485,2485,2485,2485,0
|
|
20230824,121800,87734390,2485,2485,2485,2485,0
|
|
20230824,121700,87734390,2485,2485,2485,2485,0
|
|
20230824,121600,87734390,2485,2485,2485,2485,0
|
|
20230824,121500,87734390,2485,2485,2485,2485,0
|
|
20230824,121400,87734390,2485,2485,2485,2485,0
|
|
20230824,121300,87734390,2485,2485,2485,2485,0
|
|
20230824,121200,87734390,2485,2485,2485,2485,0
|
|
20230824,121100,87734390,2485,2485,2485,2485,0
|
|
20230824,121000,87734390,2485,2485,2485,2485,0
|
|
20230824,120900,87734390,2485,2485,2485,2485,0
|
|
20230824,120800,87734390,2485,2485,2485,2485,0
|
|
20230824,120700,87734390,2485,2485,2485,2485,0
|
|
20230824,120600,87734390,2485,2485,2485,2485,94
|
|
20230824,120500,87500800,2485,2485,2485,2485,0
|
|
20230824,120400,87500800,2485,2485,2485,2485,0
|
|
20230824,120300,87500800,2485,2485,2485,2485,0
|
|
20230824,120200,87500800,2485,2485,2485,2485,0
|
|
20230824,120100,87500800,2485,2485,2485,2485,530
|
|
20230824,120000,86183750,2485,2485,2485,2485,0
|
|
20230824,115900,86183750,2485,2485,2485,2485,0
|
|
20230824,115800,86183750,2485,2485,2485,2485,0
|
|
20230824,115700,86183750,2485,2485,2485,2485,0
|
|
20230824,115600,86183750,2485,2485,2485,2485,1
|
|
20230824,115500,86181265,2485,2485,2485,2485,0
|
|
20230824,115400,86181265,2485,2485,2485,2485,0
|
|
20230824,115300,86181265,2485,2485,2485,2485,0
|
|
20230824,115200,86181265,2485,2485,2485,2485,0
|
|
20230824,115100,86181265,2485,2485,2485,2485,3
|
|
20230824,115000,86173810,2485,2485,2485,2485,0
|
|
20230824,114900,86173810,2485,2485,2485,2485,0
|
|
20230824,114800,86173810,2485,2485,2485,2485,0
|
|
20230824,114700,86173810,2485,2485,2485,2485,0
|
|
20230824,114600,86173810,2485,2485,2485,2485,75
|
|
20230824,114500,85987435,2485,2485,2485,2485,0
|
|
20230824,114400,85987435,2485,2485,2485,2485,0
|
|
20230824,114300,85987435,2485,2485,2485,2485,0
|
|
20230824,114200,85987435,2485,2485,2485,2485,0
|
|
20230824,114100,85987435,2485,2485,2485,2485,97
|
|
20230824,114000,85746390,2485,2485,2485,2485,22
|
|
20230824,113900,85691720,2485,2485,2485,2485,0
|
|
20230824,113800,85691720,2485,2485,2485,2485,0
|
|
20230824,113700,85691720,2485,2485,2485,2485,0
|
|
20230824,113600,85691720,2485,2485,2485,2485,0
|
|
20230824,113500,85691720,2485,2485,2485,2485,81
|
|
20230824,113400,85490435,2480,2480,2480,2480,0
|
|
20230824,113300,85490435,2480,2480,2480,2480,0
|
|
20230824,113200,85490435,2480,2480,2480,2480,0
|
|
20230824,113100,85490435,2480,2480,2480,2480,0
|
|
20230824,113000,85490435,2480,2480,2480,2480,0
|
|
20230824,112900,85490435,2480,2480,2480,2480,0
|
|
20230824,112800,85490435,2480,2480,2480,2480,0
|
|
20230824,112700,85490435,2480,2485,2485,2480,666
|
|
20230824,112600,83838485,2480,2480,2480,2480,0
|
|
20230824,112500,83838485,2480,2480,2480,2480,0
|
|
20230824,112400,83838485,2480,2480,2480,2480,0
|
|
20230824,112300,83838485,2480,2480,2480,2480,0
|
|
20230824,112200,83838485,2480,2480,2480,2480,0
|
|
20230824,112100,83838485,2480,2480,2480,2480,0
|
|
20230824,112000,83838485,2480,2480,2480,2480,0
|
|
20230824,111900,83838485,2480,2480,2480,2480,200
|
|
20230824,111800,83342485,2480,2480,2480,2480,0
|
|
20230824,111700,83342485,2480,2480,2480,2480,0
|
|
20230824,111600,83342485,2480,2480,2480,2480,0
|
|
20230824,111500,83342485,2480,2480,2480,2480,0
|
|
20230824,111400,83342485,2480,2480,2480,2480,103
|
|
20230824,111300,83087045,2480,2480,2480,2480,0
|
|
20230824,111200,83087045,2480,2480,2480,2480,0
|
|
20230824,111100,83087045,2480,2480,2480,2480,0
|
|
20230824,111000,83087045,2480,2480,2480,2480,97
|
|
20230824,110900,82846485,2480,2480,2480,2480,0
|
|
20230824,110800,82846485,2480,2480,2480,2480,10
|
|
20230824,110700,82821685,2475,2475,2475,2475,0
|
|
20230824,110600,82821685,2475,2475,2475,2475,50
|
|
20230824,110500,82697935,2470,2470,2470,2470,0
|
|
20230824,110400,82697935,2470,2470,2470,2470,0
|
|
20230824,110300,82697935,2470,2470,2470,2470,0
|
|
20230824,110200,82697935,2470,2470,2470,2470,0
|
|
20230824,110100,82697935,2470,2470,2470,2470,792
|
|
20230824,110000,80741695,2475,2475,2475,2475,0
|
|
20230824,105900,80741695,2475,2475,2475,2475,0
|
|
20230824,105800,80741695,2475,2475,2475,2475,408
|
|
20230824,105700,79731895,2485,2485,2485,2485,0
|
|
20230824,105600,79731895,2485,2485,2485,2485,0
|
|
20230824,105500,79731895,2485,2485,2485,2485,0
|
|
20230824,105400,79731895,2485,2475,2485,2475,1155
|
|
20230824,105300,76873260,2470,2475,2475,2470,2795
|
|
20230824,105200,69959295,2475,2475,2475,2475,0
|
|
20230824,105100,69959295,2475,2475,2475,2475,100
|
|
20230824,105000,69711795,2475,2475,2475,2475,1
|
|
20230824,104900,69709320,2475,2475,2475,2475,0
|
|
20230824,104800,69709320,2475,2475,2475,2475,1150
|
|
20230824,104700,66863070,2475,2475,2475,2475,0
|
|
20230824,104600,66863070,2475,2475,2475,2475,0
|
|
20230824,104500,66863070,2475,2475,2475,2475,0
|
|
20230824,104400,66863070,2475,2475,2475,2475,0
|
|
20230824,104300,66863070,2475,2475,2475,2475,99
|
|
20230824,104200,66618045,2475,2475,2475,2475,0
|
|
20230824,104100,66618045,2475,2475,2475,2470,4590
|
|
20230824,104000,55266640,2470,2485,2485,2470,10000
|
|
20230824,103900,30467400,2490,2490,2490,2490,0
|
|
20230824,103800,30467400,2490,2490,2490,2490,0
|
|
20230824,103700,30467400,2490,2490,2490,2490,0
|
|
20230824,103600,30467400,2490,2490,2490,2490,11
|
|
20230824,103500,30440010,2490,2490,2490,2490,0
|
|
20230824,103400,30440010,2490,2490,2490,2490,0
|
|
20230824,103300,30440010,2490,2490,2490,2490,0
|
|
20230824,103200,30440010,2490,2490,2490,2490,0
|
|
20230824,103100,30440010,2490,2490,2490,2490,0
|
|
20230824,103000,30440010,2490,2490,2490,2490,64
|
|
20230824,102900,30280650,2490,2490,2490,2490,0
|
|
20230824,102800,30280650,2490,2490,2490,2490,0
|
|
20230824,102700,30280650,2490,2490,2490,2490,0
|
|
20230824,102600,30280650,2490,2490,2490,2490,0
|
|
20230824,102500,30280650,2490,2490,2490,2490,0
|
|
20230824,102400,30280650,2490,2490,2490,2490,0
|
|
20230824,102300,30280650,2490,2490,2490,2490,0
|
|
20230824,102200,30280650,2490,2490,2490,2490,0
|
|
20230824,102100,30280650,2490,2490,2490,2490,115
|
|
20230824,102000,29994300,2490,2490,2490,2490,0
|
|
20230824,101900,29994300,2490,2490,2490,2490,1
|
|
20230824,101800,29991810,2485,2490,2490,2485,650
|
|
20230824,101700,28376410,2490,2490,2490,2490,0
|
|
20230824,101600,28376410,2490,2490,2490,2490,0
|
|
20230824,101500,28376410,2490,2490,2490,2490,0
|
|
20230824,101400,28376410,2490,2490,2490,2490,0
|
|
20230824,101300,28376410,2490,2490,2490,2490,1
|
|
20230824,101200,28373920,2495,2495,2495,2495,0
|
|
20230824,101100,28373920,2495,2495,2495,2495,0
|
|
20230824,101000,28373920,2495,2495,2495,2495,0
|
|
20230824,100900,28373920,2495,2495,2495,2495,0
|
|
20230824,100800,28373920,2495,2495,2495,2495,0
|
|
20230824,100700,28373920,2495,2495,2495,2495,0
|
|
20230824,100600,28373920,2495,2495,2495,2495,0
|
|
20230824,100500,28373920,2495,2495,2495,2495,0
|
|
20230824,100400,28373920,2495,2495,2495,2495,53
|
|
20230824,100300,28241685,2495,2495,2495,2495,1
|
|
20230824,100200,28239190,2485,2485,2485,2485,0
|
|
20230824,100100,28239190,2485,2485,2485,2485,0
|
|
20230824,100000,28239190,2485,2485,2485,2485,0
|
|
20230824,095900,28239190,2485,2495,2495,2485,334
|
|
20230824,095800,27408860,2495,2495,2495,2495,0
|
|
20230824,095700,27408860,2495,2500,2500,2495,173
|
|
20230824,095600,26977220,2495,2495,2495,2495,1089
|
|
20230824,095500,24260165,2490,2490,2490,2490,21
|
|
20230824,095400,24207875,2495,2495,2495,2495,0
|
|
20230824,095300,24207875,2495,2495,2495,2495,0
|
|
20230824,095200,24207875,2495,2495,2495,2495,3
|
|
20230824,095100,24200390,2485,2490,2490,2485,50
|
|
20230824,095000,24076010,2490,2490,2490,2490,0
|
|
20230824,094900,24076010,2490,2490,2490,2490,0
|
|
20230824,094800,24076010,2490,2490,2490,2490,0
|
|
20230824,094700,24076010,2490,2490,2490,2490,645
|
|
20230824,094600,22469960,2495,2495,2495,2495,0
|
|
20230824,094500,22469960,2495,2495,2495,2495,0
|
|
20230824,094400,22469960,2495,2495,2495,2495,10
|
|
20230824,094300,22445010,2495,2495,2495,2495,0
|
|
20230824,094200,22445010,2495,2495,2495,2495,56
|
|
20230824,094100,22305290,2495,2495,2495,2495,0
|
|
20230824,094000,22305290,2495,2500,2500,2495,449
|
|
20230824,093900,21185020,2500,2500,2500,2500,0
|
|
20230824,093800,21185020,2500,2500,2500,2500,200
|
|
20230824,093700,20685020,2500,2500,2500,2500,20
|
|
20230824,093600,20635020,2505,2505,2505,2505,120
|
|
20230824,093500,20334420,2505,2505,2505,2505,1
|
|
20230824,093400,20331915,2505,2505,2505,2505,1
|
|
20230824,093300,20329410,2505,2505,2505,2505,111
|
|
20230824,093200,20051355,2500,2500,2500,2500,0
|
|
20230824,093100,20051355,2500,2500,2500,2500,100
|
|
20230824,093000,19801355,2505,2505,2505,2505,0
|
|
20230824,092900,19801355,2505,2505,2505,2505,1
|
|
20230824,092800,19798850,2500,2500,2500,2500,15
|
|
20230824,092700,19761350,2500,2500,2500,2500,101
|
|
20230824,092600,19508850,2500,2500,2500,2500,510
|
|
20230824,092500,18233850,2505,2500,2505,2500,154
|
|
20230824,092400,17848840,2495,2495,2495,2495,0
|
|
20230824,092300,17848840,2495,2490,2495,2490,44
|
|
20230824,092200,17739160,2485,2485,2485,2485,0
|
|
20230824,092100,17739160,2485,2485,2485,2485,1
|
|
20230824,092000,17736675,2495,2495,2495,2495,1
|
|
20230824,091900,17734180,2485,2485,2485,2485,0
|
|
20230824,091800,17734180,2485,2485,2485,2485,1429
|
|
20230824,091700,14183115,2485,2485,2485,2485,0
|
|
20230824,091600,14183115,2485,2490,2490,2485,305
|
|
20230824,091500,13423915,2490,2490,2490,2490,801
|
|
20230824,091400,11429425,2495,2495,2495,2495,13
|
|
20230824,091300,11396990,2495,2495,2495,2495,0
|
|
20230824,091200,11396990,2495,2495,2495,2495,0
|
|
20230824,091100,11396990,2495,2495,2495,2495,0
|
|
20230824,091000,11396990,2495,2495,2495,2495,5
|
|
20230824,090900,11384515,2495,2495,2495,2495,0
|
|
20230824,090800,11384515,2495,2495,2495,2495,5
|
|
20230824,090700,11372040,2495,2495,2495,2495,0
|
|
20230824,090600,11372040,2495,2485,2495,2485,201
|
|
20230824,090500,10872545,2485,2490,2490,2485,1698
|
|
20230824,090400,6650360,2490,2495,2495,2490,801
|
|
20230824,090300,4655825,2490,2490,2490,2490,567
|
|
20230824,090200,3243995,2490,2490,2505,2490,282
|
|
20230824,090100,2541290,2490,2490,2490,2490,30
|
|
20230824,090000,2466590,2515,2495,2515,2495,988
|