594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,145543210,2440,2440,2440,2440,1752
|
|
20230825,185000,145543210,2440,2440,2440,2440,0
|
|
20230825,184900,145543210,2440,2440,2440,2440,0
|
|
20230825,184800,145543210,2440,2440,2440,2440,0
|
|
20230825,184700,145543210,2440,2440,2440,2440,0
|
|
20230825,184600,145543210,2440,2440,2440,2440,0
|
|
20230825,184500,145543210,2440,2440,2440,2440,0
|
|
20230825,184400,145543210,2440,2440,2440,2440,0
|
|
20230825,184300,145543210,2440,2440,2440,2440,0
|
|
20230825,184200,145543210,2440,2440,2440,2440,0
|
|
20230825,184100,145543210,2440,2440,2440,2440,0
|
|
20230825,184000,145543210,2440,2440,2440,2440,0
|
|
20230825,183900,145543210,2440,2440,2440,2440,0
|
|
20230825,183800,145543210,2440,2440,2440,2440,0
|
|
20230825,183700,145543210,2440,2440,2440,2440,0
|
|
20230825,183600,145543210,2440,2440,2440,2440,0
|
|
20230825,183500,145543210,2440,2440,2440,2440,0
|
|
20230825,183400,145543210,2440,2440,2440,2440,0
|
|
20230825,183300,145543210,2440,2440,2440,2440,0
|
|
20230825,183200,145543210,2440,2440,2440,2440,0
|
|
20230825,183100,145543210,2440,2440,2440,2440,0
|
|
20230825,183000,145543210,2440,2440,2440,2440,0
|
|
20230825,182900,145543210,2440,2440,2440,2440,0
|
|
20230825,182800,145543210,2440,2440,2440,2440,0
|
|
20230825,182700,145543210,2440,2440,2440,2440,0
|
|
20230825,182600,145543210,2440,2440,2440,2440,0
|
|
20230825,182500,145543210,2440,2440,2440,2440,0
|
|
20230825,182400,145543210,2440,2440,2440,2440,0
|
|
20230825,182300,145543210,2440,2440,2440,2440,0
|
|
20230825,182200,145543210,2440,2440,2440,2440,0
|
|
20230825,182100,145543210,2440,2440,2440,2440,1752
|
|
20230825,182000,145543210,2440,2440,2440,2440,0
|
|
20230825,181900,145543210,2440,2440,2440,2440,0
|
|
20230825,181800,145543210,2440,2440,2440,2440,0
|
|
20230825,181700,145543210,2440,2440,2440,2440,0
|
|
20230825,181600,145543210,2440,2440,2440,2440,0
|
|
20230825,181500,145543210,2440,2440,2440,2440,0
|
|
20230825,181400,145543210,2440,2440,2440,2440,0
|
|
20230825,181300,145543210,2440,2440,2440,2440,0
|
|
20230825,181200,145543210,2440,2440,2440,2440,0
|
|
20230825,181100,145543210,2440,2440,2440,2440,0
|
|
20230825,181000,145543210,2440,2440,2440,2440,0
|
|
20230825,180900,145543210,2440,2440,2440,2440,0
|
|
20230825,180800,145543210,2440,2440,2440,2440,0
|
|
20230825,180700,145543210,2440,2440,2440,2440,0
|
|
20230825,180600,145543210,2440,2440,2440,2440,0
|
|
20230825,180500,145543210,2440,2440,2440,2440,0
|
|
20230825,180400,145543210,2440,2440,2440,2440,0
|
|
20230825,180300,145543210,2440,2440,2440,2440,0
|
|
20230825,180200,145543210,2440,2440,2440,2440,0
|
|
20230825,180100,145543210,2440,2440,2440,2440,0
|
|
20230825,180000,145543210,2440,2440,2440,2440,0
|
|
20230825,175900,145543210,2440,2440,2440,2440,0
|
|
20230825,175800,145543210,2440,2440,2440,2440,0
|
|
20230825,175700,145543210,2440,2440,2440,2440,0
|
|
20230825,175600,145543210,2440,2440,2440,2440,0
|
|
20230825,175500,145543210,2440,2440,2440,2440,0
|
|
20230825,175400,145543210,2440,2440,2440,2440,0
|
|
20230825,175300,145543210,2440,2440,2440,2440,0
|
|
20230825,175200,145543210,2440,2440,2440,2440,0
|
|
20230825,175100,145543210,2440,2440,2440,2440,1752
|
|
20230825,175000,145543210,2440,2440,2440,2440,0
|
|
20230825,174900,145543210,2440,2440,2440,2440,0
|
|
20230825,174800,145543210,2440,2440,2440,2440,0
|
|
20230825,174700,145543210,2440,2440,2440,2440,0
|
|
20230825,174600,145543210,2440,2440,2440,2440,0
|
|
20230825,174500,145543210,2440,2440,2440,2440,0
|
|
20230825,174400,145543210,2440,2440,2440,2440,0
|
|
20230825,174300,145543210,2440,2440,2440,2440,0
|
|
20230825,174200,145543210,2440,2440,2440,2440,0
|
|
20230825,174100,145543210,2440,2440,2440,2440,0
|
|
20230825,174000,145543210,2440,2440,2440,2440,0
|
|
20230825,173900,145543210,2440,2440,2440,2440,0
|
|
20230825,173800,145543210,2440,2440,2440,2440,0
|
|
20230825,173700,145543210,2440,2440,2440,2440,0
|
|
20230825,173600,145543210,2440,2440,2440,2440,0
|
|
20230825,173500,145543210,2440,2440,2440,2440,0
|
|
20230825,173400,145543210,2440,2440,2440,2440,0
|
|
20230825,173300,145543210,2440,2440,2440,2440,0
|
|
20230825,173200,145543210,2440,2440,2440,2440,0
|
|
20230825,173100,145543210,2440,2440,2440,2440,0
|
|
20230825,173000,145543210,2440,2440,2440,2440,0
|
|
20230825,172900,145543210,2440,2440,2440,2440,0
|
|
20230825,172800,145543210,2440,2440,2440,2440,0
|
|
20230825,172700,145543210,2440,2440,2440,2440,0
|
|
20230825,172600,145543210,2440,2440,2440,2440,0
|
|
20230825,172500,145543210,2440,2440,2440,2440,0
|
|
20230825,172400,145543210,2440,2440,2440,2440,0
|
|
20230825,172300,145543210,2440,2440,2440,2440,0
|
|
20230825,172200,145543210,2440,2440,2440,2440,0
|
|
20230825,172100,145543210,2440,2440,2440,2440,1752
|
|
20230825,172000,145543210,2440,2440,2440,2440,0
|
|
20230825,171900,145543210,2440,2440,2440,2440,0
|
|
20230825,171800,145543210,2440,2440,2440,2440,0
|
|
20230825,171700,145543210,2440,2440,2440,2440,0
|
|
20230825,171600,145543210,2440,2440,2440,2440,0
|
|
20230825,171500,145543210,2440,2440,2440,2440,0
|
|
20230825,171400,145543210,2440,2440,2440,2440,0
|
|
20230825,171300,145543210,2440,2440,2440,2440,0
|
|
20230825,171200,145543210,2440,2440,2440,2440,0
|
|
20230825,171100,145543210,2440,2440,2440,2440,0
|
|
20230825,171000,145543210,2440,2440,2440,2440,0
|
|
20230825,170900,145543210,2440,2440,2440,2440,0
|
|
20230825,170800,145543210,2440,2440,2440,2440,0
|
|
20230825,170700,145543210,2440,2440,2440,2440,0
|
|
20230825,170600,145543210,2440,2440,2440,2440,0
|
|
20230825,170500,145543210,2440,2440,2440,2440,0
|
|
20230825,170400,145543210,2440,2440,2440,2440,0
|
|
20230825,170300,145543210,2440,2440,2440,2440,0
|
|
20230825,170200,145543210,2440,2440,2440,2440,0
|
|
20230825,170100,145543210,2440,2440,2440,2440,0
|
|
20230825,170000,145543210,2440,2440,2440,2440,0
|
|
20230825,165900,145543210,2440,2440,2440,2440,0
|
|
20230825,165800,145543210,2440,2440,2440,2440,0
|
|
20230825,165700,145543210,2440,2440,2440,2440,0
|
|
20230825,165600,145543210,2440,2440,2440,2440,0
|
|
20230825,165500,145543210,2440,2440,2440,2440,0
|
|
20230825,165400,145543210,2440,2440,2440,2440,0
|
|
20230825,165300,145543210,2440,2440,2440,2440,0
|
|
20230825,165200,145543210,2440,2440,2440,2440,0
|
|
20230825,165100,145543210,2440,2440,2440,2440,1752
|
|
20230825,165000,145543210,2440,2440,2440,2440,0
|
|
20230825,164900,145543210,2440,2440,2440,2440,0
|
|
20230825,164800,145543210,2440,2440,2440,2440,0
|
|
20230825,164700,145543210,2440,2440,2440,2440,0
|
|
20230825,164600,145543210,2440,2440,2440,2440,0
|
|
20230825,164500,145543210,2440,2440,2440,2440,0
|
|
20230825,164400,145543210,2440,2440,2440,2440,0
|
|
20230825,164300,145543210,2440,2440,2440,2440,0
|
|
20230825,164200,145543210,2440,2440,2440,2440,0
|
|
20230825,164100,145543210,2440,2440,2440,2440,0
|
|
20230825,164000,145543210,2440,2440,2440,2440,0
|
|
20230825,163900,145543210,2440,2440,2440,2440,0
|
|
20230825,163800,145543210,2440,2440,2440,2440,0
|
|
20230825,163700,145543210,2440,2440,2440,2440,0
|
|
20230825,163600,145543210,2440,2440,2440,2440,0
|
|
20230825,163500,145543210,2440,2440,2440,2440,0
|
|
20230825,163400,145543210,2440,2440,2440,2440,0
|
|
20230825,163300,145543210,2440,2440,2440,2440,0
|
|
20230825,163200,145543210,2440,2440,2440,2440,0
|
|
20230825,163100,145543210,2440,2440,2440,2440,0
|
|
20230825,163000,145543210,2440,2440,2440,2440,0
|
|
20230825,162900,145543210,2440,2440,2440,2440,0
|
|
20230825,162800,145543210,2440,2440,2440,2440,0
|
|
20230825,162700,145543210,2440,2440,2440,2440,0
|
|
20230825,162600,145543210,2440,2440,2440,2440,0
|
|
20230825,162500,145543210,2440,2440,2440,2440,0
|
|
20230825,162400,145543210,2440,2440,2440,2440,0
|
|
20230825,162300,145543210,2440,2440,2440,2440,0
|
|
20230825,162200,145543210,2440,2440,2440,2440,0
|
|
20230825,162100,145543210,2440,2440,2440,2440,1752
|
|
20230825,162000,145543210,2440,2440,2440,2440,0
|
|
20230825,161900,145543210,2440,2440,2440,2440,0
|
|
20230825,161800,145543210,2440,2440,2440,2440,0
|
|
20230825,161700,145543210,2440,2440,2440,2440,0
|
|
20230825,161600,145543210,2440,2440,2440,2440,0
|
|
20230825,161500,145543210,2440,2440,2440,2440,0
|
|
20230825,161400,145543210,2440,2440,2440,2440,0
|
|
20230825,161300,145543210,2440,2440,2440,2440,0
|
|
20230825,161200,145543210,2440,2440,2440,2440,0
|
|
20230825,161100,145543210,2440,2440,2440,2440,0
|
|
20230825,161000,145543210,2440,2440,2440,2440,0
|
|
20230825,160900,145543210,2440,2440,2440,2440,0
|
|
20230825,160800,145543210,2440,2440,2440,2440,0
|
|
20230825,160700,145543210,2440,2440,2440,2440,0
|
|
20230825,160600,145543210,2440,2440,2440,2440,0
|
|
20230825,160500,145543210,2440,2440,2440,2440,0
|
|
20230825,160400,145543210,2440,2440,2440,2440,0
|
|
20230825,160300,145543210,2440,2440,2440,2440,0
|
|
20230825,160200,145543210,2440,2440,2440,2440,0
|
|
20230825,160100,145543210,2440,2440,2440,2440,0
|
|
20230825,160000,145543210,2440,2440,2440,2440,0
|
|
20230825,155900,145543210,2440,2440,2440,2440,0
|
|
20230825,155800,145543210,2440,2440,2440,2440,0
|
|
20230825,155700,145543210,2440,2440,2440,2440,0
|
|
20230825,155600,145543210,2440,2440,2440,2440,0
|
|
20230825,155500,145543210,2440,2440,2440,2440,0
|
|
20230825,155400,145543210,2440,2440,2440,2440,0
|
|
20230825,155300,145543210,2440,2440,2440,2440,0
|
|
20230825,155200,145543210,2440,2440,2440,2440,0
|
|
20230825,155100,145543210,2440,2440,2440,2440,1752
|
|
20230825,155000,145543210,2440,2440,2440,2440,0
|
|
20230825,154900,145543210,2440,2440,2440,2440,0
|
|
20230825,154800,145543210,2440,2440,2440,2440,0
|
|
20230825,154700,145543210,2440,2440,2440,2440,0
|
|
20230825,154600,145543210,2440,2440,2440,2440,0
|
|
20230825,154500,145543210,2440,2440,2440,2440,0
|
|
20230825,154400,145543210,2440,2440,2440,2440,0
|
|
20230825,154300,145543210,2440,2440,2440,2440,0
|
|
20230825,154200,145543210,2440,2440,2440,2440,0
|
|
20230825,154100,145543210,2440,2440,2440,2440,0
|
|
20230825,154000,145543210,2440,2440,2440,2440,0
|
|
20230825,153900,145543210,2440,2440,2440,2440,0
|
|
20230825,153800,145543210,2440,2440,2440,2440,0
|
|
20230825,153700,145543210,2440,2440,2440,2440,0
|
|
20230825,153600,145543210,2440,2440,2440,2440,0
|
|
20230825,153500,145543210,2440,2440,2440,2440,0
|
|
20230825,153400,145543210,2440,2440,2440,2440,0
|
|
20230825,153300,145543210,2440,2440,2440,2440,0
|
|
20230825,153200,145543210,2440,2440,2440,2440,0
|
|
20230825,153100,145543210,2440,2440,2440,2440,0
|
|
20230825,153000,145543210,2440,2440,2440,2440,1752
|
|
20230825,152900,141268330,2440,2440,2440,2440,0
|
|
20230825,152800,141268330,2440,2440,2440,2440,0
|
|
20230825,152700,141268330,2440,2440,2440,2440,0
|
|
20230825,152600,141268330,2440,2440,2440,2440,0
|
|
20230825,152500,141268330,2440,2440,2440,2440,0
|
|
20230825,152400,141268330,2440,2440,2440,2440,0
|
|
20230825,152300,141268330,2440,2440,2440,2440,0
|
|
20230825,152200,141268330,2440,2440,2440,2440,0
|
|
20230825,152100,141268330,2440,2440,2440,2440,0
|
|
20230825,152000,141268330,2440,2440,2440,2440,0
|
|
20230825,151900,141268330,2440,2440,2440,2440,40
|
|
20230825,151800,141170730,2440,2440,2440,2440,432
|
|
20230825,151700,140116650,2435,2435,2435,2435,0
|
|
20230825,151600,140116650,2435,2440,2440,2435,11
|
|
20230825,151500,140089840,2440,2440,2440,2440,4
|
|
20230825,151400,140080080,2440,2440,2440,2440,0
|
|
20230825,151300,140080080,2440,2440,2440,2440,0
|
|
20230825,151200,140080080,2440,2440,2440,2440,483
|
|
20230825,151100,138901560,2445,2445,2445,2445,0
|
|
20230825,151000,138901560,2445,2445,2445,2445,9
|
|
20230825,150900,138879555,2445,2445,2445,2445,12
|
|
20230825,150800,138850215,2435,2435,2435,2435,0
|
|
20230825,150700,138850215,2435,2435,2435,2435,0
|
|
20230825,150600,138850215,2435,2435,2435,2435,260
|
|
20230825,150500,138217115,2435,2435,2435,2435,0
|
|
20230825,150400,138217115,2435,2435,2435,2435,468
|
|
20230825,150300,137077535,2435,2435,2435,2435,32
|
|
20230825,150200,136999615,2445,2445,2445,2445,0
|
|
20230825,150100,136999615,2445,2445,2445,2445,0
|
|
20230825,150000,136999615,2445,2445,2445,2445,0
|
|
20230825,145900,136999615,2445,2445,2445,2445,0
|
|
20230825,145800,136999615,2445,2445,2445,2445,0
|
|
20230825,145700,136999615,2445,2445,2445,2445,1400
|
|
20230825,145600,133576615,2440,2440,2440,2440,0
|
|
20230825,145500,133576615,2440,2440,2440,2440,0
|
|
20230825,145400,133576615,2440,2440,2440,2440,301
|
|
20230825,145300,132842175,2440,2440,2440,2440,0
|
|
20230825,145200,132842175,2440,2440,2440,2440,0
|
|
20230825,145100,132842175,2440,2440,2440,2440,18
|
|
20230825,145000,132798255,2440,2440,2440,2440,98
|
|
20230825,144900,132559135,2440,2440,2440,2440,96
|
|
20230825,144800,132324895,2435,2435,2435,2435,0
|
|
20230825,144700,132324895,2435,2435,2435,2435,1
|
|
20230825,144600,132322460,2430,2430,2430,2430,0
|
|
20230825,144500,132322460,2430,2440,2440,2430,410
|
|
20230825,144400,131322160,2440,2440,2440,2440,1
|
|
20230825,144300,131319720,2435,2435,2435,2435,0
|
|
20230825,144200,131319720,2435,2435,2435,2435,80
|
|
20230825,144100,131124920,2435,2435,2435,2435,0
|
|
20230825,144000,131124920,2435,2435,2435,2435,0
|
|
20230825,143900,131124920,2435,2435,2435,2435,0
|
|
20230825,143800,131124920,2435,2435,2435,2435,54
|
|
20230825,143700,130993430,2440,2440,2440,2440,0
|
|
20230825,143600,130993430,2440,2440,2440,2440,1274
|
|
20230825,143500,127884870,2440,2440,2440,2440,100
|
|
20230825,143400,127640870,2440,2440,2440,2440,200
|
|
20230825,143300,127152870,2430,2430,2430,2430,35
|
|
20230825,143200,127067820,2435,2435,2435,2435,504
|
|
20230825,143100,125840580,2435,2430,2435,2430,1111
|
|
20230825,143000,123138350,2430,2430,2430,2430,72
|
|
20230825,142900,122963390,2430,2430,2430,2430,13
|
|
20230825,142800,122931800,2430,2430,2430,2430,7
|
|
20230825,142700,122914790,2430,2430,2430,2430,130
|
|
20230825,142600,122598890,2430,2430,2430,2430,4
|
|
20230825,142500,122589170,2430,2435,2435,2430,4190
|
|
20230825,142400,112407465,2435,2440,2440,2435,7496
|
|
20230825,142300,94139515,2440,2445,2445,2440,204
|
|
20230825,142200,93641750,2445,2445,2445,2445,0
|
|
20230825,142100,93641750,2445,2445,2445,2445,0
|
|
20230825,142000,93641750,2445,2445,2445,2445,0
|
|
20230825,141900,93641750,2445,2445,2445,2445,0
|
|
20230825,141800,93641750,2445,2445,2445,2445,0
|
|
20230825,141700,93641750,2445,2445,2445,2445,2
|
|
20230825,141600,93636860,2445,2445,2445,2445,105
|
|
20230825,141500,93380135,2445,2445,2445,2445,1900
|
|
20230825,141400,88734635,2445,2445,2445,2445,500
|
|
20230825,141300,87512135,2445,2445,2445,2445,0
|
|
20230825,141200,87512135,2445,2445,2445,2445,0
|
|
20230825,141100,87512135,2445,2445,2445,2445,0
|
|
20230825,141000,87512135,2445,2445,2445,2445,12
|
|
20230825,140900,87482795,2445,2445,2445,2445,1363
|
|
20230825,140800,84150260,2445,2445,2445,2445,50
|
|
20230825,140700,84028010,2450,2450,2450,2450,0
|
|
20230825,140600,84028010,2450,2450,2450,2450,0
|
|
20230825,140500,84028010,2450,2450,2450,2450,0
|
|
20230825,140400,84028010,2450,2450,2450,2450,0
|
|
20230825,140300,84028010,2450,2450,2450,2450,34
|
|
20230825,140200,83944710,2450,2450,2450,2450,25
|
|
20230825,140100,83883460,2445,2445,2445,2445,0
|
|
20230825,140000,83883460,2445,2445,2445,2445,20
|
|
20230825,135900,83834560,2450,2450,2450,2450,0
|
|
20230825,135800,83834560,2450,2450,2450,2450,0
|
|
20230825,135700,83834560,2450,2450,2450,2450,3
|
|
20230825,135600,83827210,2450,2450,2450,2450,408
|
|
20230825,135500,82827610,2450,2450,2450,2450,0
|
|
20230825,135400,82827610,2450,2450,2450,2450,507
|
|
20230825,135300,81585460,2450,2450,2450,2450,0
|
|
20230825,135200,81585460,2450,2450,2450,2450,0
|
|
20230825,135100,81585460,2450,2450,2450,2450,933
|
|
20230825,135000,79299610,2455,2455,2455,2455,0
|
|
20230825,134900,79299610,2455,2455,2455,2455,0
|
|
20230825,134800,79299610,2455,2455,2455,2455,0
|
|
20230825,134700,79299610,2455,2455,2455,2455,0
|
|
20230825,134600,79299610,2455,2455,2455,2455,0
|
|
20230825,134500,79299610,2455,2455,2455,2455,101
|
|
20230825,134400,79051655,2455,2455,2455,2455,10
|
|
20230825,134300,79027105,2450,2450,2450,2450,0
|
|
20230825,134200,79027105,2450,2450,2450,2450,0
|
|
20230825,134100,79027105,2450,2450,2450,2450,172
|
|
20230825,134000,78605705,2445,2445,2445,2445,0
|
|
20230825,133900,78605705,2445,2445,2445,2445,0
|
|
20230825,133800,78605705,2445,2445,2445,2445,0
|
|
20230825,133700,78605705,2445,2445,2445,2445,0
|
|
20230825,133600,78605705,2445,2445,2445,2445,0
|
|
20230825,133500,78605705,2445,2450,2450,2445,1000
|
|
20230825,133400,76159965,2455,2455,2455,2455,0
|
|
20230825,133300,76159965,2455,2455,2455,2455,0
|
|
20230825,133200,76159965,2455,2455,2455,2455,0
|
|
20230825,133100,76159965,2455,2455,2455,2455,19
|
|
20230825,133000,76113320,2450,2450,2450,2450,0
|
|
20230825,132900,76113320,2450,2450,2450,2450,200
|
|
20230825,132800,75623320,2450,2450,2450,2450,0
|
|
20230825,132700,75623320,2450,2450,2450,2450,0
|
|
20230825,132600,75623320,2450,2450,2450,2450,0
|
|
20230825,132500,75623320,2450,2450,2450,2450,0
|
|
20230825,132400,75623320,2450,2450,2450,2450,0
|
|
20230825,132300,75623320,2450,2450,2450,2450,0
|
|
20230825,132200,75623320,2450,2450,2450,2450,0
|
|
20230825,132100,75623320,2450,2450,2450,2450,2
|
|
20230825,132000,75618420,2455,2455,2455,2455,1
|
|
20230825,131900,75615965,2445,2445,2445,2445,0
|
|
20230825,131800,75615965,2445,2445,2445,2445,0
|
|
20230825,131700,75615965,2445,2445,2445,2445,0
|
|
20230825,131600,75615965,2445,2445,2445,2445,0
|
|
20230825,131500,75615965,2445,2445,2445,2445,0
|
|
20230825,131400,75615965,2445,2445,2445,2445,0
|
|
20230825,131300,75615965,2445,2445,2445,2445,0
|
|
20230825,131200,75615965,2445,2445,2445,2445,0
|
|
20230825,131100,75615965,2445,2445,2445,2445,54
|
|
20230825,131000,75483935,2455,2455,2455,2455,526
|
|
20230825,130900,74192605,2455,2455,2455,2455,0
|
|
20230825,130800,74192605,2455,2455,2455,2455,0
|
|
20230825,130700,74192605,2455,2455,2455,2455,0
|
|
20230825,130600,74192605,2455,2455,2455,2455,19
|
|
20230825,130500,74145960,2455,2455,2455,2455,2
|
|
20230825,130400,74141050,2455,2455,2455,2455,0
|
|
20230825,130300,74141050,2455,2455,2455,2455,0
|
|
20230825,130200,74141050,2455,2455,2455,2455,0
|
|
20230825,130100,74141050,2455,2455,2455,2455,0
|
|
20230825,130000,74141050,2455,2455,2455,2455,0
|
|
20230825,125900,74141050,2455,2455,2455,2455,0
|
|
20230825,125800,74141050,2455,2450,2455,2450,300
|
|
20230825,125700,73405505,2450,2450,2450,2450,322
|
|
20230825,125600,72616605,2450,2450,2450,2450,0
|
|
20230825,125500,72616605,2450,2450,2450,2450,1
|
|
20230825,125400,72614155,2450,2450,2450,2450,1
|
|
20230825,125300,72611705,2450,2450,2450,2450,0
|
|
20230825,125200,72611705,2450,2450,2450,2450,0
|
|
20230825,125100,72611705,2450,2450,2450,2450,5
|
|
20230825,125000,72599455,2455,2455,2455,2455,0
|
|
20230825,124900,72599455,2455,2455,2455,2455,0
|
|
20230825,124800,72599455,2455,2455,2455,2455,0
|
|
20230825,124700,72599455,2455,2455,2455,2455,0
|
|
20230825,124600,72599455,2455,2455,2455,2455,0
|
|
20230825,124500,72599455,2455,2455,2455,2455,0
|
|
20230825,124400,72599455,2455,2455,2455,2455,0
|
|
20230825,124300,72599455,2455,2455,2455,2455,0
|
|
20230825,124200,72599455,2455,2450,2455,2450,117
|
|
20230825,124100,72312720,2450,2450,2450,2450,0
|
|
20230825,124000,72312720,2450,2450,2450,2450,5
|
|
20230825,123900,72300470,2445,2445,2445,2445,0
|
|
20230825,123800,72300470,2445,2445,2445,2445,0
|
|
20230825,123700,72300470,2445,2445,2445,2445,0
|
|
20230825,123600,72300470,2445,2445,2445,2445,0
|
|
20230825,123500,72300470,2445,2445,2445,2445,987
|
|
20230825,123400,69887255,2445,2445,2445,2445,0
|
|
20230825,123300,69887255,2445,2445,2445,2445,0
|
|
20230825,123200,69887255,2445,2445,2445,2445,1
|
|
20230825,123100,69884810,2450,2450,2450,2450,0
|
|
20230825,123000,69884810,2450,2450,2450,2450,381
|
|
20230825,122900,68951360,2450,2450,2450,2450,0
|
|
20230825,122800,68951360,2450,2450,2450,2450,0
|
|
20230825,122700,68951360,2450,2450,2450,2450,78
|
|
20230825,122600,68760260,2450,2450,2450,2450,2
|
|
20230825,122500,68755360,2450,2450,2450,2450,10
|
|
20230825,122400,68730860,2450,2450,2450,2450,350
|
|
20230825,122300,67873360,2450,2450,2450,2450,0
|
|
20230825,122200,67873360,2450,2450,2450,2450,3
|
|
20230825,122100,67866010,2450,2450,2450,2450,0
|
|
20230825,122000,67866010,2450,2450,2450,2450,7
|
|
20230825,121900,67848860,2455,2455,2455,2455,0
|
|
20230825,121800,67848860,2455,2455,2455,2455,0
|
|
20230825,121700,67848860,2455,2455,2455,2455,0
|
|
20230825,121600,67848860,2455,2455,2455,2455,0
|
|
20230825,121500,67848860,2455,2445,2455,2445,4500
|
|
20230825,121400,56804400,2440,2440,2440,2440,1
|
|
20230825,121300,56801960,2440,2440,2440,2440,0
|
|
20230825,121200,56801960,2440,2440,2440,2440,0
|
|
20230825,121100,56801960,2440,2440,2440,2440,0
|
|
20230825,121000,56801960,2440,2440,2440,2440,0
|
|
20230825,120900,56801960,2440,2445,2445,2440,55
|
|
20230825,120800,56667735,2445,2445,2445,2445,0
|
|
20230825,120700,56667735,2445,2445,2445,2445,1
|
|
20230825,120600,56665290,2440,2440,2440,2440,0
|
|
20230825,120500,56665290,2440,2440,2440,2440,0
|
|
20230825,120400,56665290,2440,2440,2440,2440,0
|
|
20230825,120300,56665290,2440,2440,2440,2440,2183
|
|
20230825,120200,51338770,2445,2445,2445,2445,0
|
|
20230825,120100,51338770,2445,2445,2445,2445,1
|
|
20230825,120000,51336325,2445,2445,2445,2445,0
|
|
20230825,115900,51336325,2445,2445,2445,2445,38
|
|
20230825,115800,51243415,2440,2440,2440,2440,0
|
|
20230825,115700,51243415,2440,2440,2440,2440,0
|
|
20230825,115600,51243415,2440,2440,2440,2440,0
|
|
20230825,115500,51243415,2440,2440,2440,2440,0
|
|
20230825,115400,51243415,2440,2440,2440,2440,0
|
|
20230825,115300,51243415,2440,2440,2440,2440,0
|
|
20230825,115200,51243415,2440,2440,2440,2440,200
|
|
20230825,115100,50755415,2440,2440,2440,2440,0
|
|
20230825,115000,50755415,2440,2440,2440,2440,0
|
|
20230825,114900,50755415,2440,2440,2440,2440,1
|
|
20230825,114800,50752975,2445,2445,2445,2445,0
|
|
20230825,114700,50752975,2445,2445,2445,2445,0
|
|
20230825,114600,50752975,2445,2445,2445,2445,0
|
|
20230825,114500,50752975,2445,2445,2445,2445,0
|
|
20230825,114400,50752975,2445,2445,2445,2445,1006
|
|
20230825,114300,48293305,2450,2450,2450,2450,0
|
|
20230825,114200,48293305,2450,2450,2450,2450,0
|
|
20230825,114100,48293305,2450,2450,2450,2450,0
|
|
20230825,114000,48293305,2450,2450,2450,2450,0
|
|
20230825,113900,48293305,2450,2450,2450,2450,580
|
|
20230825,113800,46872305,2450,2450,2450,2450,385
|
|
20230825,113700,45929055,2450,2450,2450,2450,403
|
|
20230825,113600,44941705,2455,2455,2455,2455,0
|
|
20230825,113500,44941705,2455,2455,2455,2455,0
|
|
20230825,113400,44941705,2455,2455,2455,2455,37
|
|
20230825,113300,44850870,2455,2455,2455,2455,1
|
|
20230825,113200,44848415,2455,2455,2455,2455,0
|
|
20230825,113100,44848415,2455,2455,2455,2455,0
|
|
20230825,113000,44848415,2455,2455,2455,2455,0
|
|
20230825,112900,44848415,2455,2455,2455,2455,0
|
|
20230825,112800,44848415,2455,2455,2455,2455,1400
|
|
20230825,112700,41411415,2450,2450,2450,2450,0
|
|
20230825,112600,41411415,2450,2450,2450,2450,0
|
|
20230825,112500,41411415,2450,2450,2450,2450,0
|
|
20230825,112400,41411415,2450,2450,2450,2450,0
|
|
20230825,112300,41411415,2450,2450,2450,2450,0
|
|
20230825,112200,41411415,2450,2455,2455,2450,145
|
|
20230825,112100,41055675,2455,2455,2455,2455,0
|
|
20230825,112000,41055675,2455,2455,2455,2455,0
|
|
20230825,111900,41055675,2455,2455,2455,2455,20
|
|
20230825,111800,41006575,2455,2455,2455,2455,1
|
|
20230825,111700,41004120,2460,2460,2460,2460,0
|
|
20230825,111600,41004120,2460,2460,2460,2460,4
|
|
20230825,111500,40994280,2460,2460,2460,2460,0
|
|
20230825,111400,40994280,2460,2460,2460,2460,3
|
|
20230825,111300,40986900,2460,2460,2460,2460,1
|
|
20230825,111200,40984440,2460,2460,2460,2460,0
|
|
20230825,111100,40984440,2460,2460,2460,2460,0
|
|
20230825,111000,40984440,2460,2460,2460,2460,0
|
|
20230825,110900,40984440,2460,2460,2460,2460,0
|
|
20230825,110800,40984440,2460,2460,2460,2460,0
|
|
20230825,110700,40984440,2460,2460,2460,2460,0
|
|
20230825,110600,40984440,2460,2460,2460,2460,437
|
|
20230825,110500,39909420,2460,2460,2460,2460,6
|
|
20230825,110400,39894660,2460,2460,2460,2460,0
|
|
20230825,110300,39894660,2460,2450,2460,2450,73
|
|
20230825,110200,39715800,2450,2450,2450,2450,2
|
|
20230825,110100,39710900,2450,2455,2455,2450,226
|
|
20230825,110000,39157150,2460,2460,2460,2460,0
|
|
20230825,105900,39157150,2460,2460,2460,2460,2
|
|
20230825,105800,39152230,2460,2450,2460,2450,3
|
|
20230825,105700,39144860,2450,2450,2450,2450,852
|
|
20230825,105600,37057460,2450,2450,2450,2450,0
|
|
20230825,105500,37057460,2450,2450,2450,2450,229
|
|
20230825,105400,36496410,2450,2450,2450,2450,0
|
|
20230825,105300,36496410,2450,2450,2450,2450,0
|
|
20230825,105200,36496410,2450,2450,2450,2450,0
|
|
20230825,105100,36496410,2450,2450,2450,2450,0
|
|
20230825,105000,36496410,2450,2450,2450,2450,0
|
|
20230825,104900,36496410,2450,2450,2450,2450,0
|
|
20230825,104800,36496410,2450,2450,2450,2450,0
|
|
20230825,104700,36496410,2450,2450,2450,2450,25
|
|
20230825,104600,36435160,2450,2450,2450,2450,0
|
|
20230825,104500,36435160,2450,2450,2450,2450,0
|
|
20230825,104400,36435160,2450,2450,2450,2450,0
|
|
20230825,104300,36435160,2450,2450,2450,2450,0
|
|
20230825,104200,36435160,2450,2450,2450,2450,0
|
|
20230825,104100,36435160,2450,2450,2450,2450,0
|
|
20230825,104000,36435160,2450,2450,2450,2450,0
|
|
20230825,103900,36435160,2450,2450,2450,2450,0
|
|
20230825,103800,36435160,2450,2450,2450,2450,0
|
|
20230825,103700,36435160,2450,2450,2450,2450,0
|
|
20230825,103600,36435160,2450,2450,2450,2450,0
|
|
20230825,103500,36435160,2450,2450,2450,2450,1
|
|
20230825,103400,36432710,2450,2450,2450,2450,0
|
|
20230825,103300,36432710,2450,2460,2460,2450,215
|
|
20230825,103200,35905810,2460,2460,2460,2460,60
|
|
20230825,103100,35758210,2460,2460,2460,2460,0
|
|
20230825,103000,35758210,2460,2460,2460,2460,0
|
|
20230825,102900,35758210,2460,2460,2460,2460,0
|
|
20230825,102800,35758210,2460,2460,2460,2460,0
|
|
20230825,102700,35758210,2460,2460,2460,2460,200
|
|
20230825,102600,35266210,2460,2460,2460,2460,0
|
|
20230825,102500,35266210,2460,2460,2460,2460,0
|
|
20230825,102400,35266210,2460,2460,2460,2460,0
|
|
20230825,102300,35266210,2460,2460,2460,2460,0
|
|
20230825,102200,35266210,2460,2460,2460,2460,1
|
|
20230825,102100,35263750,2465,2465,2465,2465,0
|
|
20230825,102000,35263750,2465,2465,2465,2465,0
|
|
20230825,101900,35263750,2465,2465,2465,2465,0
|
|
20230825,101800,35263750,2465,2465,2465,2465,0
|
|
20230825,101700,35263750,2465,2465,2465,2465,0
|
|
20230825,101600,35263750,2465,2465,2465,2465,0
|
|
20230825,101500,35263750,2465,2465,2465,2465,0
|
|
20230825,101400,35263750,2465,2465,2465,2465,0
|
|
20230825,101300,35263750,2465,2465,2465,2465,0
|
|
20230825,101200,35263750,2465,2465,2465,2465,0
|
|
20230825,101100,35263750,2465,2465,2465,2465,0
|
|
20230825,101000,35263750,2465,2465,2465,2465,0
|
|
20230825,100900,35263750,2465,2455,2465,2455,100
|
|
20230825,100800,35018210,2455,2455,2455,2455,10
|
|
20230825,100700,34993660,2455,2455,2455,2455,0
|
|
20230825,100600,34993660,2455,2455,2455,2455,0
|
|
20230825,100500,34993660,2455,2455,2455,2455,0
|
|
20230825,100400,34993660,2455,2455,2455,2455,0
|
|
20230825,100300,34993660,2455,2455,2455,2455,0
|
|
20230825,100200,34993660,2455,2455,2455,2455,0
|
|
20230825,100100,34993660,2455,2455,2455,2455,20
|
|
20230825,100000,34944560,2455,2455,2455,2455,24
|
|
20230825,095900,34885640,2445,2445,2445,2445,0
|
|
20230825,095800,34885640,2445,2445,2445,2445,0
|
|
20230825,095700,34885640,2445,2445,2445,2445,0
|
|
20230825,095600,34885640,2445,2445,2445,2445,0
|
|
20230825,095500,34885640,2445,2445,2445,2445,0
|
|
20230825,095400,34885640,2445,2445,2445,2445,0
|
|
20230825,095300,34885640,2445,2445,2445,2445,0
|
|
20230825,095200,34885640,2445,2445,2445,2445,0
|
|
20230825,095100,34885640,2445,2445,2445,2445,0
|
|
20230825,095000,34885640,2445,2445,2445,2445,0
|
|
20230825,094900,34885640,2445,2445,2445,2445,52
|
|
20230825,094800,34758500,2445,2445,2445,2445,0
|
|
20230825,094700,34758500,2445,2445,2445,2445,0
|
|
20230825,094600,34758500,2445,2445,2445,2445,0
|
|
20230825,094500,34758500,2445,2445,2445,2445,0
|
|
20230825,094400,34758500,2445,2450,2450,2445,65
|
|
20230825,094300,34599570,2460,2460,2460,2460,0
|
|
20230825,094200,34599570,2460,2460,2460,2460,0
|
|
20230825,094100,34599570,2460,2460,2460,2460,0
|
|
20230825,094000,34599570,2460,2460,2460,2460,0
|
|
20230825,093900,34599570,2460,2460,2460,2460,0
|
|
20230825,093800,34599570,2460,2460,2460,2460,147
|
|
20230825,093700,34237950,2465,2460,2465,2460,1174
|
|
20230825,093600,31344305,2465,2455,2465,2430,10104
|
|
20230825,093500,6651905,2465,2465,2465,2465,1
|
|
20230825,093400,6649440,2465,2465,2465,2465,0
|
|
20230825,093300,6649440,2465,2465,2465,2465,1
|
|
20230825,093200,6646975,2465,2465,2465,2465,0
|
|
20230825,093100,6646975,2465,2465,2465,2465,0
|
|
20230825,093000,6646975,2465,2465,2465,2465,0
|
|
20230825,092900,6646975,2465,2465,2465,2465,0
|
|
20230825,092800,6646975,2465,2465,2465,2465,0
|
|
20230825,092700,6646975,2465,2465,2465,2465,0
|
|
20230825,092600,6646975,2465,2465,2465,2465,0
|
|
20230825,092500,6646975,2465,2465,2465,2465,6
|
|
20230825,092400,6632185,2455,2455,2455,2455,0
|
|
20230825,092300,6632185,2455,2455,2455,2455,30
|
|
20230825,092200,6558535,2455,2455,2455,2455,0
|
|
20230825,092100,6558535,2455,2455,2455,2455,0
|
|
20230825,092000,6558535,2455,2455,2455,2455,0
|
|
20230825,091900,6558535,2455,2455,2455,2455,0
|
|
20230825,091800,6558535,2455,2455,2455,2455,1
|
|
20230825,091700,6556080,2455,2455,2455,2455,49
|
|
20230825,091600,6435785,2455,2455,2455,2455,0
|
|
20230825,091500,6435785,2455,2465,2465,2455,23
|
|
20230825,091400,6379310,2460,2460,2460,2460,396
|
|
20230825,091300,5405150,2460,2460,2460,2460,2
|
|
20230825,091200,5400230,2460,2460,2460,2460,0
|
|
20230825,091100,5400230,2460,2460,2460,2460,0
|
|
20230825,091000,5400230,2460,2460,2460,2460,1
|
|
20230825,090900,5397770,2455,2455,2455,2455,2
|
|
20230825,090800,5392860,2450,2450,2450,2450,0
|
|
20230825,090700,5392860,2450,2450,2450,2450,0
|
|
20230825,090600,5392860,2450,2450,2450,2450,0
|
|
20230825,090500,5392860,2450,2450,2450,2450,5
|
|
20230825,090400,5380610,2450,2450,2450,2450,1
|
|
20230825,090300,5378160,2450,2450,2450,2450,198
|
|
20230825,090200,4893060,2450,2460,2460,2450,51
|
|
20230825,090100,4767610,2455,2455,2455,2455,0
|
|
20230825,090000,4767610,2455,2455,2455,2455,1942
|