594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185100,182137955,2470,2470,2470,2470,731
|
|
20230828,185000,182137955,2470,2470,2470,2470,0
|
|
20230828,184900,182137955,2470,2470,2470,2470,0
|
|
20230828,184800,182137955,2470,2470,2470,2470,0
|
|
20230828,184700,182137955,2470,2470,2470,2470,0
|
|
20230828,184600,182137955,2470,2470,2470,2470,0
|
|
20230828,184500,182137955,2470,2470,2470,2470,0
|
|
20230828,184400,182137955,2470,2470,2470,2470,0
|
|
20230828,184300,182137955,2470,2470,2470,2470,0
|
|
20230828,184200,182137955,2470,2470,2470,2470,0
|
|
20230828,184100,182137955,2470,2470,2470,2470,0
|
|
20230828,184000,182137955,2470,2470,2470,2470,0
|
|
20230828,183900,182137955,2470,2470,2470,2470,0
|
|
20230828,183800,182137955,2470,2470,2470,2470,0
|
|
20230828,183700,182137955,2470,2470,2470,2470,0
|
|
20230828,183600,182137955,2470,2470,2470,2470,0
|
|
20230828,183500,182137955,2470,2470,2470,2470,0
|
|
20230828,183400,182137955,2470,2470,2470,2470,0
|
|
20230828,183300,182137955,2470,2470,2470,2470,0
|
|
20230828,183200,182137955,2470,2470,2470,2470,0
|
|
20230828,183100,182137955,2470,2470,2470,2470,0
|
|
20230828,183000,182137955,2470,2470,2470,2470,0
|
|
20230828,182900,182137955,2470,2470,2470,2470,0
|
|
20230828,182800,182137955,2470,2470,2470,2470,0
|
|
20230828,182700,182137955,2470,2470,2470,2470,0
|
|
20230828,182600,182137955,2470,2470,2470,2470,0
|
|
20230828,182500,182137955,2470,2470,2470,2470,0
|
|
20230828,182400,182137955,2470,2470,2470,2470,0
|
|
20230828,182300,182137955,2470,2470,2470,2470,0
|
|
20230828,182200,182137955,2470,2470,2470,2470,0
|
|
20230828,182100,182137955,2470,2470,2470,2470,731
|
|
20230828,182000,182137955,2470,2470,2470,2470,0
|
|
20230828,181900,182137955,2470,2470,2470,2470,0
|
|
20230828,181800,182137955,2470,2470,2470,2470,0
|
|
20230828,181700,182137955,2470,2470,2470,2470,0
|
|
20230828,181600,182137955,2470,2470,2470,2470,0
|
|
20230828,181500,182137955,2470,2470,2470,2470,0
|
|
20230828,181400,182137955,2470,2470,2470,2470,0
|
|
20230828,181300,182137955,2470,2470,2470,2470,0
|
|
20230828,181200,182137955,2470,2470,2470,2470,0
|
|
20230828,181100,182137955,2470,2470,2470,2470,0
|
|
20230828,181000,182137955,2470,2470,2470,2470,0
|
|
20230828,180900,182137955,2470,2470,2470,2470,0
|
|
20230828,180800,182137955,2470,2470,2470,2470,0
|
|
20230828,180700,182137955,2470,2470,2470,2470,0
|
|
20230828,180600,182137955,2470,2470,2470,2470,0
|
|
20230828,180500,182137955,2470,2470,2470,2470,0
|
|
20230828,180400,182137955,2470,2470,2470,2470,0
|
|
20230828,180300,182137955,2470,2470,2470,2470,0
|
|
20230828,180200,182137955,2470,2470,2470,2470,0
|
|
20230828,180100,182137955,2470,2470,2470,2470,0
|
|
20230828,180000,182137955,2470,2470,2470,2470,0
|
|
20230828,175900,182137955,2470,2470,2470,2470,0
|
|
20230828,175800,182137955,2470,2470,2470,2470,0
|
|
20230828,175700,182137955,2470,2470,2470,2470,0
|
|
20230828,175600,182137955,2470,2470,2470,2470,0
|
|
20230828,175500,182137955,2470,2470,2470,2470,0
|
|
20230828,175400,182137955,2470,2470,2470,2470,0
|
|
20230828,175300,182137955,2470,2470,2470,2470,0
|
|
20230828,175200,182137955,2470,2470,2470,2470,0
|
|
20230828,175100,182137955,2470,2470,2470,2470,731
|
|
20230828,175000,182137955,2470,2470,2470,2470,0
|
|
20230828,174900,182137955,2470,2470,2470,2470,0
|
|
20230828,174800,182137955,2470,2470,2470,2470,0
|
|
20230828,174700,182137955,2470,2470,2470,2470,0
|
|
20230828,174600,182137955,2470,2470,2470,2470,0
|
|
20230828,174500,182137955,2470,2470,2470,2470,0
|
|
20230828,174400,182137955,2470,2470,2470,2470,0
|
|
20230828,174300,182137955,2470,2470,2470,2470,0
|
|
20230828,174200,182137955,2470,2470,2470,2470,0
|
|
20230828,174100,182137955,2470,2470,2470,2470,0
|
|
20230828,174000,182137955,2470,2470,2470,2470,0
|
|
20230828,173900,182137955,2470,2470,2470,2470,0
|
|
20230828,173800,182137955,2470,2470,2470,2470,0
|
|
20230828,173700,182137955,2470,2470,2470,2470,0
|
|
20230828,173600,182137955,2470,2470,2470,2470,0
|
|
20230828,173500,182137955,2470,2470,2470,2470,0
|
|
20230828,173400,182137955,2470,2470,2470,2470,0
|
|
20230828,173300,182137955,2470,2470,2470,2470,0
|
|
20230828,173200,182137955,2470,2470,2470,2470,0
|
|
20230828,173100,182137955,2470,2470,2470,2470,0
|
|
20230828,173000,182137955,2470,2470,2470,2470,0
|
|
20230828,172900,182137955,2470,2470,2470,2470,0
|
|
20230828,172800,182137955,2470,2470,2470,2470,0
|
|
20230828,172700,182137955,2470,2470,2470,2470,0
|
|
20230828,172600,182137955,2470,2470,2470,2470,0
|
|
20230828,172500,182137955,2470,2470,2470,2470,0
|
|
20230828,172400,182137955,2470,2470,2470,2470,0
|
|
20230828,172300,182137955,2470,2470,2470,2470,0
|
|
20230828,172200,182137955,2470,2470,2470,2470,0
|
|
20230828,172100,182137955,2470,2470,2470,2470,731
|
|
20230828,172000,182137955,2470,2470,2470,2470,0
|
|
20230828,171900,182137955,2470,2470,2470,2470,0
|
|
20230828,171800,182137955,2470,2470,2470,2470,0
|
|
20230828,171700,182137955,2470,2470,2470,2470,0
|
|
20230828,171600,182137955,2470,2470,2470,2470,0
|
|
20230828,171500,182137955,2470,2470,2470,2470,0
|
|
20230828,171400,182137955,2470,2470,2470,2470,0
|
|
20230828,171300,182137955,2470,2470,2470,2470,0
|
|
20230828,171200,182137955,2470,2470,2470,2470,0
|
|
20230828,171100,182137955,2470,2470,2470,2470,0
|
|
20230828,171000,182137955,2470,2470,2470,2470,0
|
|
20230828,170900,182137955,2470,2470,2470,2470,0
|
|
20230828,170800,182137955,2470,2470,2470,2470,0
|
|
20230828,170700,182137955,2470,2470,2470,2470,0
|
|
20230828,170600,182137955,2470,2470,2470,2470,0
|
|
20230828,170500,182137955,2470,2470,2470,2470,0
|
|
20230828,170400,182137955,2470,2470,2470,2470,0
|
|
20230828,170300,182137955,2470,2470,2470,2470,0
|
|
20230828,170200,182137955,2470,2470,2470,2470,0
|
|
20230828,170100,182137955,2470,2470,2470,2470,0
|
|
20230828,170000,182137955,2470,2470,2470,2470,0
|
|
20230828,165900,182137955,2470,2470,2470,2470,0
|
|
20230828,165800,182137955,2470,2470,2470,2470,0
|
|
20230828,165700,182137955,2470,2470,2470,2470,0
|
|
20230828,165600,182137955,2470,2470,2470,2470,0
|
|
20230828,165500,182137955,2470,2470,2470,2470,0
|
|
20230828,165400,182137955,2470,2470,2470,2470,0
|
|
20230828,165300,182137955,2470,2470,2470,2470,0
|
|
20230828,165200,182137955,2470,2470,2470,2470,0
|
|
20230828,165100,182137955,2470,2470,2470,2470,731
|
|
20230828,165000,182137955,2470,2470,2470,2470,0
|
|
20230828,164900,182137955,2470,2470,2470,2470,0
|
|
20230828,164800,182137955,2470,2470,2470,2470,0
|
|
20230828,164700,182137955,2470,2470,2470,2470,0
|
|
20230828,164600,182137955,2470,2470,2470,2470,0
|
|
20230828,164500,182137955,2470,2470,2470,2470,0
|
|
20230828,164400,182137955,2470,2470,2470,2470,0
|
|
20230828,164300,182137955,2470,2470,2470,2470,0
|
|
20230828,164200,182137955,2470,2470,2470,2470,0
|
|
20230828,164100,182137955,2470,2470,2470,2470,0
|
|
20230828,164000,182137955,2470,2470,2470,2470,0
|
|
20230828,163900,182137955,2470,2470,2470,2470,0
|
|
20230828,163800,182137955,2470,2470,2470,2470,0
|
|
20230828,163700,182137955,2470,2470,2470,2470,0
|
|
20230828,163600,182137955,2470,2470,2470,2470,0
|
|
20230828,163500,182137955,2470,2470,2470,2470,0
|
|
20230828,163400,182137955,2470,2470,2470,2470,0
|
|
20230828,163300,182137955,2470,2470,2470,2470,0
|
|
20230828,163200,182137955,2470,2470,2470,2470,0
|
|
20230828,163100,182137955,2470,2470,2470,2470,0
|
|
20230828,163000,182137955,2470,2470,2470,2470,0
|
|
20230828,162900,182137955,2470,2470,2470,2470,0
|
|
20230828,162800,182137955,2470,2470,2470,2470,0
|
|
20230828,162700,182137955,2470,2470,2470,2470,0
|
|
20230828,162600,182137955,2470,2470,2470,2470,0
|
|
20230828,162500,182137955,2470,2470,2470,2470,0
|
|
20230828,162400,182137955,2470,2470,2470,2470,0
|
|
20230828,162300,182137955,2470,2470,2470,2470,0
|
|
20230828,162200,182137955,2470,2470,2470,2470,0
|
|
20230828,162100,182137955,2470,2470,2470,2470,731
|
|
20230828,162000,182137955,2470,2470,2470,2470,0
|
|
20230828,161900,182137955,2470,2470,2470,2470,0
|
|
20230828,161800,182137955,2470,2470,2470,2470,0
|
|
20230828,161700,182137955,2470,2470,2470,2470,0
|
|
20230828,161600,182137955,2470,2470,2470,2470,0
|
|
20230828,161500,182137955,2470,2470,2470,2470,0
|
|
20230828,161400,182137955,2470,2470,2470,2470,0
|
|
20230828,161300,182137955,2470,2470,2470,2470,0
|
|
20230828,161200,182137955,2470,2470,2470,2470,0
|
|
20230828,161100,182137955,2470,2470,2470,2470,0
|
|
20230828,161000,182137955,2470,2470,2470,2470,0
|
|
20230828,160900,182137955,2470,2470,2470,2470,0
|
|
20230828,160800,182137955,2470,2470,2470,2470,0
|
|
20230828,160700,182137955,2470,2470,2470,2470,0
|
|
20230828,160600,182137955,2470,2470,2470,2470,0
|
|
20230828,160500,182137955,2470,2470,2470,2470,0
|
|
20230828,160400,182137955,2470,2470,2470,2470,0
|
|
20230828,160300,182137955,2470,2470,2470,2470,0
|
|
20230828,160200,182137955,2470,2470,2470,2470,0
|
|
20230828,160100,182137955,2470,2470,2470,2470,0
|
|
20230828,160000,182137955,2470,2470,2470,2470,0
|
|
20230828,155900,182137955,2470,2470,2470,2470,0
|
|
20230828,155800,182137955,2470,2470,2470,2470,0
|
|
20230828,155700,182137955,2470,2470,2470,2470,0
|
|
20230828,155600,182137955,2470,2470,2470,2470,0
|
|
20230828,155500,182137955,2470,2470,2470,2470,0
|
|
20230828,155400,182137955,2470,2470,2470,2470,0
|
|
20230828,155300,182137955,2470,2470,2470,2470,0
|
|
20230828,155200,182137955,2470,2470,2470,2470,0
|
|
20230828,155100,182137955,2470,2470,2470,2470,731
|
|
20230828,155000,182137955,2470,2470,2470,2470,0
|
|
20230828,154900,182137955,2470,2470,2470,2470,0
|
|
20230828,154800,182137955,2470,2470,2470,2470,0
|
|
20230828,154700,182137955,2470,2470,2470,2470,0
|
|
20230828,154600,182137955,2470,2470,2470,2470,0
|
|
20230828,154500,182137955,2470,2470,2470,2470,0
|
|
20230828,154400,182137955,2470,2470,2470,2470,0
|
|
20230828,154300,182137955,2470,2470,2470,2470,0
|
|
20230828,154200,182137955,2470,2470,2470,2470,0
|
|
20230828,154100,182137955,2470,2470,2470,2470,0
|
|
20230828,154000,182137955,2470,2470,2470,2470,0
|
|
20230828,153900,182137955,2470,2470,2470,2470,0
|
|
20230828,153800,182137955,2470,2470,2470,2470,0
|
|
20230828,153700,182137955,2470,2470,2470,2470,0
|
|
20230828,153600,182137955,2470,2470,2470,2470,0
|
|
20230828,153500,182137955,2470,2470,2470,2470,0
|
|
20230828,153400,182137955,2470,2470,2470,2470,0
|
|
20230828,153300,182137955,2470,2470,2470,2470,0
|
|
20230828,153200,182137955,2470,2470,2470,2470,0
|
|
20230828,153100,182137955,2470,2470,2470,2470,0
|
|
20230828,153000,182137955,2470,2470,2470,2470,731
|
|
20230828,152900,180332385,2475,2475,2475,2475,0
|
|
20230828,152800,180332385,2475,2475,2475,2475,0
|
|
20230828,152700,180332385,2475,2475,2475,2475,0
|
|
20230828,152600,180332385,2475,2475,2475,2475,0
|
|
20230828,152500,180332385,2475,2475,2475,2475,0
|
|
20230828,152400,180332385,2475,2475,2475,2475,0
|
|
20230828,152300,180332385,2475,2475,2475,2475,0
|
|
20230828,152200,180332385,2475,2475,2475,2475,0
|
|
20230828,152100,180332385,2475,2475,2475,2475,0
|
|
20230828,152000,180332385,2475,2475,2475,2475,0
|
|
20230828,151900,180332385,2475,2475,2475,2470,84
|
|
20230828,151800,180124520,2470,2470,2470,2470,105
|
|
20230828,151700,179865170,2475,2475,2475,2475,9
|
|
20230828,151600,179842895,2470,2470,2470,2470,3
|
|
20230828,151500,179835485,2470,2470,2470,2470,100
|
|
20230828,151400,179588485,2465,2465,2465,2465,60
|
|
20230828,151300,179440585,2465,2465,2465,2465,0
|
|
20230828,151200,179440585,2465,2465,2465,2465,0
|
|
20230828,151100,179440585,2465,2465,2470,2465,1517
|
|
20230828,151000,175696180,2470,2470,2470,2470,33
|
|
20230828,150900,175614670,2470,2470,2470,2470,0
|
|
20230828,150800,175614670,2470,2475,2475,2470,57
|
|
20230828,150700,175473865,2475,2475,2475,2475,568
|
|
20230828,150600,174068065,2480,2480,2480,2480,1
|
|
20230828,150500,174065585,2480,2480,2480,2480,0
|
|
20230828,150400,174065585,2480,2480,2480,2480,0
|
|
20230828,150300,174065585,2480,2480,2480,2480,0
|
|
20230828,150200,174065585,2480,2480,2480,2480,0
|
|
20230828,150100,174065585,2480,2480,2480,2480,0
|
|
20230828,150000,174065585,2480,2480,2480,2480,0
|
|
20230828,145900,174065585,2480,2480,2480,2480,0
|
|
20230828,145800,174065585,2480,2480,2480,2480,0
|
|
20230828,145700,174065585,2480,2480,2480,2480,0
|
|
20230828,145600,174065585,2480,2480,2480,2480,0
|
|
20230828,145500,174065585,2480,2480,2480,2480,0
|
|
20230828,145400,174065585,2480,2480,2480,2480,0
|
|
20230828,145300,174065585,2480,2480,2480,2480,40
|
|
20230828,145200,173966385,2480,2480,2480,2480,0
|
|
20230828,145100,173966385,2480,2480,2480,2480,0
|
|
20230828,145000,173966385,2480,2480,2480,2480,5
|
|
20230828,144900,173953985,2475,2475,2475,2475,0
|
|
20230828,144800,173953985,2475,2475,2475,2475,0
|
|
20230828,144700,173953985,2475,2475,2475,2475,0
|
|
20230828,144600,173953985,2475,2475,2475,2475,0
|
|
20230828,144500,173953985,2475,2475,2475,2475,10
|
|
20230828,144400,173929235,2480,2480,2480,2480,0
|
|
20230828,144300,173929235,2480,2480,2480,2480,3
|
|
20230828,144200,173921795,2480,2480,2480,2480,0
|
|
20230828,144100,173921795,2480,2480,2480,2480,1
|
|
20230828,144000,173919315,2480,2480,2480,2480,28
|
|
20230828,143900,173849875,2480,2480,2480,2480,0
|
|
20230828,143800,173849875,2480,2480,2480,2480,0
|
|
20230828,143700,173849875,2480,2480,2480,2480,0
|
|
20230828,143600,173849875,2480,2480,2480,2480,7
|
|
20230828,143500,173832515,2480,2480,2480,2480,0
|
|
20230828,143400,173832515,2480,2480,2480,2480,0
|
|
20230828,143300,173832515,2480,2480,2480,2480,0
|
|
20230828,143200,173832515,2480,2480,2480,2480,0
|
|
20230828,143100,173832515,2480,2480,2480,2480,0
|
|
20230828,143000,173832515,2480,2480,2480,2480,0
|
|
20230828,142900,173832515,2480,2480,2480,2480,0
|
|
20230828,142800,173832515,2480,2480,2480,2480,300
|
|
20230828,142700,173088515,2485,2485,2485,2485,0
|
|
20230828,142600,173088515,2485,2485,2485,2485,0
|
|
20230828,142500,173088515,2485,2485,2485,2485,0
|
|
20230828,142400,173088515,2485,2470,2485,2465,1403
|
|
20230828,142300,169629985,2470,2475,2475,2470,1100
|
|
20230828,142200,166911785,2485,2485,2485,2485,0
|
|
20230828,142100,166911785,2485,2485,2485,2485,0
|
|
20230828,142000,166911785,2485,2485,2485,2485,0
|
|
20230828,141900,166911785,2485,2485,2485,2485,0
|
|
20230828,141800,166911785,2485,2485,2485,2485,3
|
|
20230828,141700,166904330,2470,2480,2480,2470,2536
|
|
20230828,141600,160637730,2485,2485,2485,2485,0
|
|
20230828,141500,160637730,2485,2485,2485,2485,100
|
|
20230828,141400,160389230,2480,2480,2480,2480,0
|
|
20230828,141300,160389230,2480,2480,2480,2480,128
|
|
20230828,141200,160071790,2480,2480,2480,2480,0
|
|
20230828,141100,160071790,2480,2480,2480,2480,2
|
|
20230828,141000,160066830,2485,2485,2485,2485,70
|
|
20230828,140900,159892880,2485,2485,2485,2485,0
|
|
20230828,140800,159892880,2485,2485,2485,2485,0
|
|
20230828,140700,159892880,2485,2485,2485,2485,3
|
|
20230828,140600,159885425,2485,2485,2485,2485,0
|
|
20230828,140500,159885425,2485,2485,2485,2485,0
|
|
20230828,140400,159885425,2485,2485,2485,2485,0
|
|
20230828,140300,159885425,2485,2485,2485,2485,0
|
|
20230828,140200,159885425,2485,2485,2485,2485,0
|
|
20230828,140100,159885425,2485,2485,2485,2485,0
|
|
20230828,140000,159885425,2485,2485,2485,2485,0
|
|
20230828,135900,159885425,2485,2485,2485,2485,0
|
|
20230828,135800,159885425,2485,2485,2485,2485,0
|
|
20230828,135700,159885425,2485,2485,2485,2485,0
|
|
20230828,135600,159885425,2485,2485,2485,2485,0
|
|
20230828,135500,159885425,2485,2485,2485,2485,3
|
|
20230828,135400,159877970,2480,2480,2480,2480,0
|
|
20230828,135300,159877970,2480,2480,2480,2480,10
|
|
20230828,135200,159853170,2485,2485,2485,2485,0
|
|
20230828,135100,159853170,2485,2485,2485,2485,4
|
|
20230828,135000,159843230,2485,2485,2485,2485,65
|
|
20230828,134900,159681705,2485,2485,2485,2485,0
|
|
20230828,134800,159681705,2485,2485,2485,2485,0
|
|
20230828,134700,159681705,2485,2485,2485,2485,0
|
|
20230828,134600,159681705,2485,2485,2485,2485,0
|
|
20230828,134500,159681705,2485,2485,2485,2485,0
|
|
20230828,134400,159681705,2485,2485,2485,2485,65
|
|
20230828,134300,159520180,2485,2485,2485,2485,20
|
|
20230828,134200,159470480,2485,2485,2485,2485,0
|
|
20230828,134100,159470480,2485,2485,2485,2485,10
|
|
20230828,134000,159445630,2485,2485,2485,2485,3
|
|
20230828,133900,159438175,2480,2480,2480,2480,0
|
|
20230828,133800,159438175,2480,2480,2480,2480,100
|
|
20230828,133700,159190175,2485,2485,2485,2485,0
|
|
20230828,133600,159190175,2485,2485,2485,2485,0
|
|
20230828,133500,159190175,2485,2485,2485,2485,0
|
|
20230828,133400,159190175,2485,2485,2485,2485,0
|
|
20230828,133300,159190175,2485,2485,2485,2485,3
|
|
20230828,133200,159182720,2480,2480,2480,2480,100
|
|
20230828,133100,158934720,2480,2480,2480,2480,0
|
|
20230828,133000,158934720,2480,2480,2480,2480,0
|
|
20230828,132900,158934720,2480,2480,2480,2480,0
|
|
20230828,132800,158934720,2480,2480,2480,2480,0
|
|
20230828,132700,158934720,2480,2480,2480,2480,0
|
|
20230828,132600,158934720,2480,2480,2480,2480,0
|
|
20230828,132500,158934720,2480,2480,2480,2480,0
|
|
20230828,132400,158934720,2480,2480,2480,2480,0
|
|
20230828,132300,158934720,2480,2480,2480,2480,0
|
|
20230828,132200,158934720,2480,2480,2480,2480,214
|
|
20230828,132100,158404000,2480,2480,2480,2480,0
|
|
20230828,132000,158404000,2480,2480,2480,2480,16
|
|
20230828,131900,158364320,2475,2475,2475,2475,0
|
|
20230828,131800,158364320,2475,2475,2475,2475,0
|
|
20230828,131700,158364320,2475,2475,2475,2475,0
|
|
20230828,131600,158364320,2475,2475,2475,2475,0
|
|
20230828,131500,158364320,2475,2475,2475,2475,500
|
|
20230828,131400,157126820,2480,2480,2480,2480,0
|
|
20230828,131300,157126820,2480,2480,2480,2480,0
|
|
20230828,131200,157126820,2480,2480,2480,2480,500
|
|
20230828,131100,155886820,2480,2480,2480,2480,25
|
|
20230828,131000,155824820,2480,2480,2480,2480,75
|
|
20230828,130900,155638820,2485,2485,2485,2485,0
|
|
20230828,130800,155638820,2485,2485,2485,2485,0
|
|
20230828,130700,155638820,2485,2485,2485,2485,268
|
|
20230828,130600,154972840,2485,2485,2485,2485,0
|
|
20230828,130500,154972840,2485,2485,2485,2485,0
|
|
20230828,130400,154972840,2485,2485,2485,2485,0
|
|
20230828,130300,154972840,2485,2485,2485,2485,0
|
|
20230828,130200,154972840,2485,2485,2485,2485,0
|
|
20230828,130100,154972840,2485,2485,2485,2485,0
|
|
20230828,130000,154972840,2485,2485,2485,2485,0
|
|
20230828,125900,154972840,2485,2485,2485,2485,0
|
|
20230828,125800,154972840,2485,2485,2485,2485,0
|
|
20230828,125700,154972840,2485,2485,2485,2485,0
|
|
20230828,125600,154972840,2485,2485,2485,2485,150
|
|
20230828,125500,154600090,2490,2490,2490,2490,338
|
|
20230828,125400,153758470,2495,2495,2495,2495,0
|
|
20230828,125300,153758470,2495,2495,2495,2495,0
|
|
20230828,125200,153758470,2495,2495,2495,2495,1
|
|
20230828,125100,153755975,2490,2490,2490,2490,0
|
|
20230828,125000,153755975,2490,2490,2490,2490,50
|
|
20230828,124900,153631475,2495,2495,2495,2495,0
|
|
20230828,124800,153631475,2495,2495,2495,2495,0
|
|
20230828,124700,153631475,2495,2495,2495,2495,0
|
|
20230828,124600,153631475,2495,2495,2495,2495,0
|
|
20230828,124500,153631475,2495,2495,2495,2495,45
|
|
20230828,124400,153519200,2495,2500,2500,2495,2418
|
|
20230828,124300,147485725,2495,2495,2495,2495,100
|
|
20230828,124200,147236225,2495,2495,2495,2495,0
|
|
20230828,124100,147236225,2495,2510,2510,2495,45
|
|
20230828,124000,147123905,2505,2505,2505,2505,0
|
|
20230828,123900,147123905,2505,2505,2505,2505,0
|
|
20230828,123800,147123905,2505,2505,2505,2505,0
|
|
20230828,123700,147123905,2505,2505,2505,2505,133
|
|
20230828,123600,146790740,2500,2495,2500,2495,2416
|
|
20230828,123500,140750840,2495,2495,2495,2495,16
|
|
20230828,123400,140710920,2500,2495,2500,2495,1638
|
|
20230828,123300,136624025,2495,2495,2495,2495,0
|
|
20230828,123200,136624025,2495,2495,2495,2495,0
|
|
20230828,123100,136624025,2495,2495,2495,2495,0
|
|
20230828,123000,136624025,2495,2495,2495,2495,0
|
|
20230828,122900,136624025,2495,2495,2495,2495,100
|
|
20230828,122800,136374525,2495,2495,2495,2495,69
|
|
20230828,122700,136202370,2495,2495,2495,2495,0
|
|
20230828,122600,136202370,2495,2495,2495,2495,202
|
|
20230828,122500,135698380,2495,2495,2495,2495,0
|
|
20230828,122400,135698380,2495,2495,2495,2495,0
|
|
20230828,122300,135698380,2495,2495,2495,2495,0
|
|
20230828,122200,135698380,2495,2495,2495,2495,0
|
|
20230828,122100,135698380,2495,2495,2495,2495,0
|
|
20230828,122000,135698380,2495,2495,2495,2495,0
|
|
20230828,121900,135698380,2495,2495,2495,2495,0
|
|
20230828,121800,135698380,2495,2495,2495,2495,0
|
|
20230828,121700,135698380,2495,2495,2495,2495,0
|
|
20230828,121600,135698380,2495,2495,2495,2495,0
|
|
20230828,121500,135698380,2495,2495,2495,2495,0
|
|
20230828,121400,135698380,2495,2495,2495,2495,0
|
|
20230828,121300,135698380,2495,2495,2495,2495,0
|
|
20230828,121200,135698380,2495,2495,2495,2495,3
|
|
20230828,121100,135690895,2485,2485,2485,2485,14
|
|
20230828,121000,135656105,2495,2495,2495,2495,0
|
|
20230828,120900,135656105,2495,2495,2495,2495,0
|
|
20230828,120800,135656105,2495,2495,2495,2495,7
|
|
20230828,120700,135638640,2485,2485,2485,2485,200
|
|
20230828,120600,135141640,2485,2485,2485,2485,0
|
|
20230828,120500,135141640,2485,2485,2485,2485,401
|
|
20230828,120400,134145155,2495,2495,2495,2495,0
|
|
20230828,120300,134145155,2495,2495,2495,2495,0
|
|
20230828,120200,134145155,2495,2495,2495,2495,0
|
|
20230828,120100,134145155,2495,2495,2495,2495,0
|
|
20230828,120000,134145155,2495,2490,2495,2490,107
|
|
20230828,115900,133878710,2490,2490,2490,2490,7
|
|
20230828,115800,133861280,2495,2495,2495,2495,3
|
|
20230828,115700,133853795,2490,2490,2490,2490,6
|
|
20230828,115600,133838855,2490,2490,2490,2490,0
|
|
20230828,115500,133838855,2490,2490,2490,2490,414
|
|
20230828,115400,132807995,2495,2495,2495,2495,0
|
|
20230828,115300,132807995,2495,2495,2495,2495,0
|
|
20230828,115200,132807995,2495,2490,2495,2490,103
|
|
20230828,115100,132551510,2495,2495,2495,2495,0
|
|
20230828,115000,132551510,2495,2495,2495,2495,0
|
|
20230828,114900,132551510,2495,2495,2495,2495,0
|
|
20230828,114800,132551510,2495,2495,2495,2495,0
|
|
20230828,114700,132551510,2495,2495,2495,2495,0
|
|
20230828,114600,132551510,2495,2490,2495,2490,17
|
|
20230828,114500,132509130,2495,2495,2495,2495,200
|
|
20230828,114400,132010130,2495,2495,2495,2495,0
|
|
20230828,114300,132010130,2495,2495,2495,2495,0
|
|
20230828,114200,132010130,2495,2495,2495,2495,9
|
|
20230828,114100,131987675,2490,2490,2495,2490,23
|
|
20230828,114000,131930390,2490,2490,2490,2490,0
|
|
20230828,113900,131930390,2490,2490,2490,2490,0
|
|
20230828,113800,131930390,2490,2490,2490,2490,0
|
|
20230828,113700,131930390,2490,2490,2490,2490,340
|
|
20230828,113600,131083790,2490,2490,2490,2490,0
|
|
20230828,113500,131083790,2490,2490,2490,2490,0
|
|
20230828,113400,131083790,2490,2490,2490,2490,0
|
|
20230828,113300,131083790,2490,2490,2490,2490,0
|
|
20230828,113200,131083790,2490,2490,2490,2490,0
|
|
20230828,113100,131083790,2490,2490,2490,2490,0
|
|
20230828,113000,131083790,2490,2490,2490,2490,0
|
|
20230828,112900,131083790,2490,2490,2490,2490,3
|
|
20230828,112800,131076320,2485,2485,2485,2485,0
|
|
20230828,112700,131076320,2485,2485,2485,2485,0
|
|
20230828,112600,131076320,2485,2485,2485,2485,415
|
|
20230828,112500,130045045,2485,2485,2485,2485,0
|
|
20230828,112400,130045045,2485,2480,2485,2480,10748
|
|
20230828,112300,103381835,2475,2475,2475,2475,10
|
|
20230828,112200,103357085,2475,2475,2475,2475,2700
|
|
20230828,112100,96674585,2480,2480,2480,2480,0
|
|
20230828,112000,96674585,2480,2480,2480,2480,916
|
|
20230828,111900,94402905,2485,2485,2485,2485,3
|
|
20230828,111800,94395450,2480,2480,2480,2480,0
|
|
20230828,111700,94395450,2480,2480,2480,2480,78
|
|
20230828,111600,94202010,2480,2480,2480,2480,1097
|
|
20230828,111500,91481450,2480,2480,2480,2480,60
|
|
20230828,111400,91332650,2485,2485,2485,2485,0
|
|
20230828,111300,91332650,2485,2485,2485,2485,0
|
|
20230828,111200,91332650,2485,2485,2485,2485,0
|
|
20230828,111100,91332650,2485,2485,2485,2485,5
|
|
20230828,111000,91320225,2485,2485,2485,2485,0
|
|
20230828,110900,91320225,2485,2485,2485,2485,0
|
|
20230828,110800,91320225,2485,2485,2485,2485,14
|
|
20230828,110700,91285435,2485,2485,2485,2485,6
|
|
20230828,110600,91270525,2475,2475,2475,2475,70
|
|
20230828,110500,91097275,2485,2485,2485,2485,0
|
|
20230828,110400,91097275,2485,2485,2485,2485,0
|
|
20230828,110300,91097275,2485,2485,2485,2485,0
|
|
20230828,110200,91097275,2485,2485,2485,2485,0
|
|
20230828,110100,91097275,2485,2485,2485,2485,0
|
|
20230828,110000,91097275,2485,2485,2485,2485,0
|
|
20230828,105900,91097275,2485,2485,2485,2485,0
|
|
20230828,105800,91097275,2485,2485,2485,2485,5
|
|
20230828,105700,91084850,2480,2480,2480,2480,0
|
|
20230828,105600,91084850,2480,2480,2480,2480,500
|
|
20230828,105500,89844850,2480,2485,2485,2480,2390
|
|
20230828,105400,83917560,2480,2480,2480,2480,0
|
|
20230828,105300,83917560,2480,2480,2480,2480,100
|
|
20230828,105200,83669560,2490,2490,2490,2490,0
|
|
20230828,105100,83669560,2490,2490,2490,2490,0
|
|
20230828,105000,83669560,2490,2490,2490,2490,40
|
|
20230828,104900,83569960,2490,2490,2490,2490,0
|
|
20230828,104800,83569960,2490,2490,2490,2490,100
|
|
20230828,104700,83320960,2490,2490,2490,2490,0
|
|
20230828,104600,83320960,2490,2490,2490,2490,0
|
|
20230828,104500,83320960,2490,2490,2490,2490,0
|
|
20230828,104400,83320960,2490,2490,2490,2490,0
|
|
20230828,104300,83320960,2490,2490,2490,2490,1580
|
|
20230828,104200,79386760,2490,2480,2490,2480,1894
|
|
20230828,104100,74689490,2490,2490,2490,2490,0
|
|
20230828,104000,74689490,2490,2490,2490,2490,0
|
|
20230828,103900,74689490,2490,2490,2490,2490,100
|
|
20230828,103800,74440490,2490,2490,2490,2490,0
|
|
20230828,103700,74440490,2490,2490,2490,2490,20
|
|
20230828,103600,74390690,2490,2490,2490,2490,1
|
|
20230828,103500,74388200,2490,2490,2490,2490,0
|
|
20230828,103400,74388200,2490,2490,2490,2490,0
|
|
20230828,103300,74388200,2490,2490,2490,2490,0
|
|
20230828,103200,74388200,2490,2490,2490,2490,0
|
|
20230828,103100,74388200,2490,2490,2490,2490,53
|
|
20230828,103000,74256230,2485,2485,2485,2485,137
|
|
20230828,102900,73915785,2485,2485,2485,2485,263
|
|
20230828,102800,73262230,2490,2485,2490,2485,1120
|
|
20230828,102700,70478430,2485,2485,2485,2485,408
|
|
20230828,102600,69464550,2490,2490,2490,2490,100
|
|
20230828,102500,69215550,2490,2490,2490,2490,0
|
|
20230828,102400,69215550,2490,2490,2490,2490,289
|
|
20230828,102300,68495940,2490,2490,2490,2490,0
|
|
20230828,102200,68495940,2490,2485,2490,2485,1893
|
|
20230828,102100,63782820,2490,2490,2490,2490,0
|
|
20230828,102000,63782820,2490,2490,2490,2490,1
|
|
20230828,101900,63780330,2490,2490,2490,2490,0
|
|
20230828,101800,63780330,2490,2490,2490,2490,100
|
|
20230828,101700,63531330,2490,2490,2490,2490,0
|
|
20230828,101600,63531330,2490,2490,2490,2490,3
|
|
20230828,101500,63523860,2475,2485,2485,2475,1330
|
|
20230828,101400,60229100,2485,2485,2485,2485,0
|
|
20230828,101300,60229100,2485,2485,2485,2485,155
|
|
20230828,101200,59843925,2495,2495,2495,2495,1500
|
|
20230828,101100,56101425,2495,2490,2495,2490,1100
|
|
20230828,101000,53360520,2485,2485,2485,2485,76
|
|
20230828,100900,53171660,2480,2480,2480,2480,17
|
|
20230828,100800,53129500,2480,2480,2480,2480,0
|
|
20230828,100700,53129500,2480,2480,2480,2480,10
|
|
20230828,100600,53104700,2480,2480,2480,2480,0
|
|
20230828,100500,53104700,2480,2480,2480,2480,0
|
|
20230828,100400,53104700,2480,2480,2480,2480,0
|
|
20230828,100300,53104700,2480,2480,2480,2480,20
|
|
20230828,100200,53055100,2480,2480,2480,2480,573
|
|
20230828,100100,51634060,2480,2480,2480,2480,110
|
|
20230828,100000,51361260,2480,2480,2480,2480,0
|
|
20230828,095900,51361260,2480,2480,2480,2480,0
|
|
20230828,095800,51361260,2480,2480,2480,2480,14
|
|
20230828,095700,51326540,2480,2480,2480,2480,0
|
|
20230828,095600,51326540,2480,2480,2480,2480,0
|
|
20230828,095500,51326540,2480,2480,2480,2480,0
|
|
20230828,095400,51326540,2480,2480,2480,2480,430
|
|
20230828,095300,50260140,2480,2480,2480,2480,0
|
|
20230828,095200,50260140,2480,2480,2480,2480,0
|
|
20230828,095100,50260140,2480,2480,2480,2480,68
|
|
20230828,095000,50091500,2475,2475,2475,2475,0
|
|
20230828,094900,50091500,2475,2475,2475,2475,0
|
|
20230828,094800,50091500,2475,2475,2475,2475,0
|
|
20230828,094700,50091500,2475,2475,2475,2475,7
|
|
20230828,094600,50074175,2475,2475,2475,2475,0
|
|
20230828,094500,50074175,2475,2475,2475,2475,22
|
|
20230828,094400,50019725,2470,2470,2470,2470,667
|
|
20230828,094300,48372235,2470,2470,2470,2470,0
|
|
20230828,094200,48372235,2470,2470,2470,2470,161
|
|
20230828,094100,47974565,2470,2470,2470,2470,7
|
|
20230828,094000,47957275,2465,2465,2465,2465,351
|
|
20230828,093900,47092060,2465,2465,2465,2465,0
|
|
20230828,093800,47092060,2465,2465,2465,2465,1
|
|
20230828,093700,47089595,2465,2465,2465,2465,0
|
|
20230828,093600,47089595,2465,2465,2465,2465,143
|
|
20230828,093500,46737100,2465,2465,2465,2465,250
|
|
20230828,093400,46120850,2470,2470,2470,2470,0
|
|
20230828,093300,46120850,2470,2470,2470,2470,201
|
|
20230828,093200,45624380,2470,2470,2470,2470,0
|
|
20230828,093100,45624380,2470,2470,2470,2470,1
|
|
20230828,093000,45621910,2470,2470,2470,2470,5
|
|
20230828,092900,45609560,2470,2470,2470,2470,200
|
|
20230828,092800,45115560,2470,2470,2470,2470,0
|
|
20230828,092700,45115560,2470,2460,2470,2460,137
|
|
20230828,092600,44778510,2460,2460,2460,2460,0
|
|
20230828,092500,44778510,2460,2460,2460,2460,0
|
|
20230828,092400,44778510,2460,2460,2460,2460,0
|
|
20230828,092300,44778510,2460,2460,2460,2460,629
|
|
20230828,092200,43231170,2460,2460,2460,2455,2108
|
|
20230828,092100,38054175,2460,2460,2460,2460,3038
|
|
20230828,092000,30580695,2460,2460,2460,2460,0
|
|
20230828,091900,30580695,2460,2460,2460,2460,10
|
|
20230828,091800,30556095,2470,2465,2470,2465,2552
|
|
20230828,091700,24265100,2470,2470,2470,2470,0
|
|
20230828,091600,24265100,2470,2470,2470,2470,0
|
|
20230828,091500,24265100,2470,2470,2470,2470,10
|
|
20230828,091400,24240400,2470,2470,2470,2470,320
|
|
20230828,091300,23450000,2480,2480,2480,2480,0
|
|
20230828,091200,23450000,2480,2480,2480,2480,0
|
|
20230828,091100,23450000,2480,2480,2480,2480,0
|
|
20230828,091000,23450000,2480,2480,2480,2480,0
|
|
20230828,090900,23450000,2480,2480,2480,2480,0
|
|
20230828,090800,23450000,2480,2480,2480,2480,4073
|
|
20230828,090700,13348960,2485,2485,2485,2485,0
|
|
20230828,090600,13348960,2485,2475,2485,2475,1000
|
|
20230828,090500,10867560,2475,2470,2475,2470,37
|
|
20230828,090400,10776060,2470,2470,2470,2470,25
|
|
20230828,090300,10714310,2470,2470,2470,2470,0
|
|
20230828,090200,10714310,2470,2470,2470,2470,3574
|
|
20230828,090100,1886530,2470,2485,2485,2470,40
|
|
20230828,090000,1787270,2480,2490,2490,2480,718
|