637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193400,994071265,2940,2940,2940,2940,4926
|
|
20230823,193300,994071265,2940,2940,2940,2940,0
|
|
20230823,193200,994071265,2940,2940,2940,2940,0
|
|
20230823,193100,994071265,2940,2940,2940,2940,0
|
|
20230823,193000,994071265,2940,2940,2940,2940,0
|
|
20230823,192900,994071265,2940,2940,2940,2940,0
|
|
20230823,192800,994071265,2940,2940,2940,2940,0
|
|
20230823,192700,994071265,2940,2940,2940,2940,0
|
|
20230823,192600,994071265,2940,2940,2940,2940,0
|
|
20230823,192500,994071265,2940,2940,2940,2940,0
|
|
20230823,192400,994071265,2940,2940,2940,2940,0
|
|
20230823,192300,994071265,2940,2940,2940,2940,0
|
|
20230823,192200,994071265,2940,2940,2940,2940,0
|
|
20230823,192100,994071265,2940,2940,2940,2940,0
|
|
20230823,192000,994071265,2940,2940,2940,2940,0
|
|
20230823,191900,994071265,2940,2940,2940,2940,0
|
|
20230823,191800,994071265,2940,2940,2940,2940,0
|
|
20230823,191700,994071265,2940,2940,2940,2940,0
|
|
20230823,191600,994071265,2940,2940,2940,2940,0
|
|
20230823,191500,994071265,2940,2940,2940,2940,0
|
|
20230823,191400,994071265,2940,2940,2940,2940,0
|
|
20230823,191300,994071265,2940,2940,2940,2940,0
|
|
20230823,191200,994071265,2940,2940,2940,2940,0
|
|
20230823,191100,994071265,2940,2940,2940,2940,0
|
|
20230823,191000,994071265,2940,2940,2940,2940,0
|
|
20230823,190900,994071265,2940,2940,2940,2940,0
|
|
20230823,190800,994071265,2940,2940,2940,2940,0
|
|
20230823,190700,994071265,2940,2940,2940,2940,0
|
|
20230823,190600,994071265,2940,2940,2940,2940,0
|
|
20230823,190500,994071265,2940,2940,2940,2940,0
|
|
20230823,190400,994071265,2940,2940,2940,2940,4926
|
|
20230823,190300,994071265,2940,2940,2940,2940,0
|
|
20230823,190200,994071265,2940,2940,2940,2940,0
|
|
20230823,190100,994071265,2940,2940,2940,2940,0
|
|
20230823,190000,994071265,2940,2940,2940,2940,0
|
|
20230823,185900,994071265,2940,2940,2940,2940,0
|
|
20230823,185800,994071265,2940,2940,2940,2940,0
|
|
20230823,185700,994071265,2940,2940,2940,2940,0
|
|
20230823,185600,994071265,2940,2940,2940,2940,0
|
|
20230823,185500,994071265,2940,2940,2940,2940,0
|
|
20230823,185400,994071265,2940,2940,2940,2940,0
|
|
20230823,185300,994071265,2940,2940,2940,2940,0
|
|
20230823,185200,994071265,2940,2940,2940,2940,0
|
|
20230823,185100,994071265,2940,2940,2940,2940,0
|
|
20230823,185000,994071265,2940,2940,2940,2940,0
|
|
20230823,184900,994071265,2940,2940,2940,2940,0
|
|
20230823,184800,994071265,2940,2940,2940,2940,0
|
|
20230823,184700,994071265,2940,2940,2940,2940,0
|
|
20230823,184600,994071265,2940,2940,2940,2940,0
|
|
20230823,184500,994071265,2940,2940,2940,2940,0
|
|
20230823,184400,994071265,2940,2940,2940,2940,0
|
|
20230823,184300,994071265,2940,2940,2940,2940,0
|
|
20230823,184200,994071265,2940,2940,2940,2940,0
|
|
20230823,184100,994071265,2940,2940,2940,2940,0
|
|
20230823,184000,994071265,2940,2940,2940,2940,0
|
|
20230823,183900,994071265,2940,2940,2940,2940,0
|
|
20230823,183800,994071265,2940,2940,2940,2940,0
|
|
20230823,183700,994071265,2940,2940,2940,2940,0
|
|
20230823,183600,994071265,2940,2940,2940,2940,0
|
|
20230823,183500,994071265,2940,2940,2940,2940,0
|
|
20230823,183400,994071265,2940,2940,2940,2940,4926
|
|
20230823,183300,994071265,2940,2940,2940,2940,0
|
|
20230823,183200,994071265,2940,2940,2940,2940,0
|
|
20230823,183100,994071265,2940,2940,2940,2940,0
|
|
20230823,183000,994071265,2940,2940,2940,2940,0
|
|
20230823,182900,994071265,2940,2940,2940,2940,0
|
|
20230823,182800,994071265,2940,2940,2940,2940,0
|
|
20230823,182700,994071265,2940,2940,2940,2940,0
|
|
20230823,182600,994071265,2940,2940,2940,2940,0
|
|
20230823,182500,994071265,2940,2940,2940,2940,0
|
|
20230823,182400,994071265,2940,2940,2940,2940,0
|
|
20230823,182300,994071265,2940,2940,2940,2940,0
|
|
20230823,182200,994071265,2940,2940,2940,2940,0
|
|
20230823,182100,994071265,2940,2940,2940,2940,0
|
|
20230823,182000,994071265,2940,2940,2940,2940,0
|
|
20230823,181900,994071265,2940,2940,2940,2940,0
|
|
20230823,181800,994071265,2940,2940,2940,2940,0
|
|
20230823,181700,994071265,2940,2940,2940,2940,0
|
|
20230823,181600,994071265,2940,2940,2940,2940,0
|
|
20230823,181500,994071265,2940,2940,2940,2940,0
|
|
20230823,181400,994071265,2940,2940,2940,2940,0
|
|
20230823,181300,994071265,2940,2940,2940,2940,0
|
|
20230823,181200,994071265,2940,2940,2940,2940,0
|
|
20230823,181100,994071265,2940,2940,2940,2940,0
|
|
20230823,181000,994071265,2940,2940,2940,2940,0
|
|
20230823,180900,994071265,2940,2940,2940,2940,0
|
|
20230823,180800,994071265,2940,2940,2940,2940,0
|
|
20230823,180700,994071265,2940,2940,2940,2940,0
|
|
20230823,180600,994071265,2940,2940,2940,2940,0
|
|
20230823,180500,994071265,2940,2940,2940,2940,0
|
|
20230823,180400,994071265,2940,2940,2940,2940,4926
|
|
20230823,180300,994071265,2940,2940,2940,2940,0
|
|
20230823,180200,994071265,2940,2940,2940,2940,0
|
|
20230823,180100,994071265,2940,2940,2940,2940,0
|
|
20230823,180000,994071265,2940,2940,2940,2940,0
|
|
20230823,175900,994071265,2940,2940,2940,2940,0
|
|
20230823,175800,994071265,2940,2940,2940,2940,0
|
|
20230823,175700,994071265,2940,2940,2940,2940,0
|
|
20230823,175600,994071265,2940,2940,2940,2940,0
|
|
20230823,175500,994071265,2940,2940,2940,2940,0
|
|
20230823,175400,994071265,2940,2940,2940,2940,0
|
|
20230823,175300,994071265,2940,2940,2940,2940,0
|
|
20230823,175200,994071265,2940,2940,2940,2940,0
|
|
20230823,175100,994071265,2940,2940,2940,2940,0
|
|
20230823,175000,994071265,2940,2940,2940,2940,0
|
|
20230823,174900,994071265,2940,2940,2940,2940,0
|
|
20230823,174800,994071265,2940,2940,2940,2940,0
|
|
20230823,174700,994071265,2940,2940,2940,2940,0
|
|
20230823,174600,994071265,2940,2940,2940,2940,0
|
|
20230823,174500,994071265,2940,2940,2940,2940,0
|
|
20230823,174400,994071265,2940,2940,2940,2940,0
|
|
20230823,174300,994071265,2940,2940,2940,2940,0
|
|
20230823,174200,994071265,2940,2940,2940,2940,0
|
|
20230823,174100,994071265,2940,2940,2940,2940,0
|
|
20230823,174000,994071265,2940,2940,2940,2940,0
|
|
20230823,173900,994071265,2940,2940,2940,2940,0
|
|
20230823,173800,994071265,2940,2940,2940,2940,0
|
|
20230823,173700,994071265,2940,2940,2940,2940,0
|
|
20230823,173600,994071265,2940,2940,2940,2940,0
|
|
20230823,173500,994071265,2940,2940,2940,2940,0
|
|
20230823,173400,994071265,2940,2940,2940,2940,4926
|
|
20230823,173300,994071265,2940,2940,2940,2940,0
|
|
20230823,173200,994071265,2940,2940,2940,2940,0
|
|
20230823,173100,994071265,2940,2940,2940,2940,0
|
|
20230823,173000,994071265,2940,2940,2940,2940,0
|
|
20230823,172900,994071265,2940,2940,2940,2940,0
|
|
20230823,172800,994071265,2940,2940,2940,2940,0
|
|
20230823,172700,994071265,2940,2940,2940,2940,0
|
|
20230823,172600,994071265,2940,2940,2940,2940,0
|
|
20230823,172500,994071265,2940,2940,2940,2940,0
|
|
20230823,172400,994071265,2940,2940,2940,2940,0
|
|
20230823,172300,994071265,2940,2940,2940,2940,0
|
|
20230823,172200,994071265,2940,2940,2940,2940,0
|
|
20230823,172100,994071265,2940,2940,2940,2940,0
|
|
20230823,172000,994071265,2940,2940,2940,2940,0
|
|
20230823,171900,994071265,2940,2940,2940,2940,0
|
|
20230823,171800,994071265,2940,2940,2940,2940,0
|
|
20230823,171700,994071265,2940,2940,2940,2940,0
|
|
20230823,171600,994071265,2940,2940,2940,2940,0
|
|
20230823,171500,994071265,2940,2940,2940,2940,0
|
|
20230823,171400,994071265,2940,2940,2940,2940,0
|
|
20230823,171300,994071265,2940,2940,2940,2940,0
|
|
20230823,171200,994071265,2940,2940,2940,2940,0
|
|
20230823,171100,994071265,2940,2940,2940,2940,0
|
|
20230823,171000,994071265,2940,2940,2940,2940,0
|
|
20230823,170900,994071265,2940,2940,2940,2940,0
|
|
20230823,170800,994071265,2940,2940,2940,2940,0
|
|
20230823,170700,994071265,2940,2940,2940,2940,0
|
|
20230823,170600,994071265,2940,2940,2940,2940,0
|
|
20230823,170500,994071265,2940,2940,2940,2940,0
|
|
20230823,170400,994071265,2940,2940,2940,2940,4926
|
|
20230823,170300,994071265,2940,2940,2940,2940,0
|
|
20230823,170200,994071265,2940,2940,2940,2940,0
|
|
20230823,170100,994071265,2940,2940,2940,2940,0
|
|
20230823,170000,994071265,2940,2940,2940,2940,0
|
|
20230823,165900,994071265,2940,2940,2940,2940,0
|
|
20230823,165800,994071265,2940,2940,2940,2940,0
|
|
20230823,165700,994071265,2940,2940,2940,2940,0
|
|
20230823,165600,994071265,2940,2940,2940,2940,0
|
|
20230823,165500,994071265,2940,2940,2940,2940,0
|
|
20230823,165400,994071265,2940,2940,2940,2940,0
|
|
20230823,165300,994071265,2940,2940,2940,2940,0
|
|
20230823,165200,994071265,2940,2940,2940,2940,0
|
|
20230823,165100,994071265,2940,2940,2940,2940,0
|
|
20230823,165000,994071265,2940,2940,2940,2940,0
|
|
20230823,164900,994071265,2940,2940,2940,2940,0
|
|
20230823,164800,994071265,2940,2940,2940,2940,0
|
|
20230823,164700,994071265,2940,2940,2940,2940,0
|
|
20230823,164600,994071265,2940,2940,2940,2940,0
|
|
20230823,164500,994071265,2940,2940,2940,2940,0
|
|
20230823,164400,994071265,2940,2940,2940,2940,0
|
|
20230823,164300,994071265,2940,2940,2940,2940,0
|
|
20230823,164200,994071265,2940,2940,2940,2940,0
|
|
20230823,164100,994071265,2940,2940,2940,2940,0
|
|
20230823,164000,994071265,2940,2940,2940,2940,0
|
|
20230823,163900,994071265,2940,2940,2940,2940,0
|
|
20230823,163800,994071265,2940,2940,2940,2940,0
|
|
20230823,163700,994071265,2940,2940,2940,2940,0
|
|
20230823,163600,994071265,2940,2940,2940,2940,0
|
|
20230823,163500,994071265,2940,2940,2940,2940,0
|
|
20230823,163400,994071265,2940,2940,2940,2940,4926
|
|
20230823,163300,994071265,2940,2940,2940,2940,0
|
|
20230823,163200,994071265,2940,2940,2940,2940,0
|
|
20230823,163100,994071265,2940,2940,2940,2940,0
|
|
20230823,163000,994071265,2940,2940,2940,2940,0
|
|
20230823,162900,994071265,2940,2940,2940,2940,0
|
|
20230823,162800,994071265,2940,2940,2940,2940,0
|
|
20230823,162700,994071265,2940,2940,2940,2940,0
|
|
20230823,162600,994071265,2940,2940,2940,2940,0
|
|
20230823,162500,994071265,2940,2940,2940,2940,0
|
|
20230823,162400,994071265,2940,2940,2940,2940,0
|
|
20230823,162300,994071265,2940,2940,2940,2940,0
|
|
20230823,162200,994071265,2940,2940,2940,2940,0
|
|
20230823,162100,994071265,2940,2940,2940,2940,0
|
|
20230823,162000,994071265,2940,2940,2940,2940,0
|
|
20230823,161900,994071265,2940,2940,2940,2940,0
|
|
20230823,161800,994071265,2940,2940,2940,2940,0
|
|
20230823,161700,994071265,2940,2940,2940,2940,0
|
|
20230823,161600,994071265,2940,2940,2940,2940,0
|
|
20230823,161500,994071265,2940,2940,2940,2940,0
|
|
20230823,161400,994071265,2940,2940,2940,2940,0
|
|
20230823,161300,994071265,2940,2940,2940,2940,0
|
|
20230823,161200,994071265,2940,2940,2940,2940,0
|
|
20230823,161100,994071265,2940,2940,2940,2940,0
|
|
20230823,161000,994071265,2940,2940,2940,2940,0
|
|
20230823,160900,994071265,2940,2940,2940,2940,0
|
|
20230823,160800,994071265,2940,2940,2940,2940,0
|
|
20230823,160700,994071265,2940,2940,2940,2940,0
|
|
20230823,160600,994071265,2940,2940,2940,2940,0
|
|
20230823,160500,994071265,2940,2940,2940,2940,0
|
|
20230823,160400,994071265,2940,2940,2940,2940,4926
|
|
20230823,160300,994071265,2940,2940,2940,2940,0
|
|
20230823,160200,994071265,2940,2940,2940,2940,0
|
|
20230823,160100,994071265,2940,2940,2940,2940,0
|
|
20230823,160000,994071265,2940,2940,2940,2940,0
|
|
20230823,155900,994071265,2940,2940,2940,2940,0
|
|
20230823,155800,994071265,2940,2940,2940,2940,0
|
|
20230823,155700,994071265,2940,2940,2940,2940,0
|
|
20230823,155600,994071265,2940,2940,2940,2940,0
|
|
20230823,155500,994071265,2940,2940,2940,2940,0
|
|
20230823,155400,994071265,2940,2940,2940,2940,0
|
|
20230823,155300,994071265,2940,2940,2940,2940,0
|
|
20230823,155200,994071265,2940,2940,2940,2940,0
|
|
20230823,155100,994071265,2940,2940,2940,2940,0
|
|
20230823,155000,994071265,2940,2940,2940,2940,0
|
|
20230823,154900,994071265,2940,2940,2940,2940,0
|
|
20230823,154800,994071265,2940,2940,2940,2940,0
|
|
20230823,154700,994071265,2940,2940,2940,2940,0
|
|
20230823,154600,994071265,2940,2940,2940,2940,0
|
|
20230823,154500,994071265,2940,2940,2940,2940,0
|
|
20230823,154400,994071265,2940,2940,2940,2940,0
|
|
20230823,154300,994071265,2940,2940,2940,2940,0
|
|
20230823,154200,994071265,2940,2940,2940,2940,0
|
|
20230823,154100,994071265,2940,2940,2940,2940,0
|
|
20230823,154000,994071265,2940,2940,2940,2940,0
|
|
20230823,153900,994071265,2940,2940,2940,2940,0
|
|
20230823,153800,994071265,2940,2940,2940,2940,0
|
|
20230823,153700,994071265,2940,2940,2940,2940,0
|
|
20230823,153600,994071265,2940,2940,2940,2940,0
|
|
20230823,153500,994071265,2940,2940,2940,2940,0
|
|
20230823,153400,994071265,2940,2940,2940,2940,4926
|
|
20230823,153300,994071265,2940,2940,2940,2940,0
|
|
20230823,153200,994071265,2940,2940,2940,2940,0
|
|
20230823,153100,994071265,2940,2940,2940,2940,0
|
|
20230823,153000,994071265,2940,2940,2940,2940,4926
|
|
20230823,152900,979588825,2935,2935,2935,2935,0
|
|
20230823,152800,979588825,2935,2935,2935,2935,0
|
|
20230823,152700,979588825,2935,2935,2935,2935,0
|
|
20230823,152600,979588825,2935,2935,2935,2935,0
|
|
20230823,152500,979588825,2935,2935,2935,2935,0
|
|
20230823,152400,979588825,2935,2935,2935,2935,0
|
|
20230823,152300,979588825,2935,2935,2935,2935,0
|
|
20230823,152200,979588825,2935,2935,2935,2935,0
|
|
20230823,152100,979588825,2935,2935,2935,2935,0
|
|
20230823,152000,979588825,2935,2935,2935,2935,0
|
|
20230823,151900,979588825,2935,2940,2940,2930,434
|
|
20230823,151800,978315225,2940,2935,2940,2935,540
|
|
20230823,151700,976729600,2935,2935,2935,2930,140
|
|
20230823,151600,976318875,2940,2940,2940,2935,89
|
|
20230823,151500,976057220,2940,2920,2940,2920,3386
|
|
20230823,151400,966149725,2925,2930,2930,2920,331
|
|
20230823,151300,965182275,2930,2925,2930,2925,961
|
|
20230823,151200,962370485,2930,2930,2930,2925,1802
|
|
20230823,151100,957096315,2935,2935,2935,2935,59
|
|
20230823,151000,956923150,2935,2930,2940,2925,2060
|
|
20230823,150900,950884550,2930,2930,2930,2930,192
|
|
20230823,150800,950321990,2930,2930,2930,2930,1
|
|
20230823,150700,950319060,2930,2930,2930,2925,9
|
|
20230823,150600,950292700,2930,2935,2935,2925,5081
|
|
20230823,150500,935426365,2930,2935,2935,2930,108
|
|
20230823,150400,935109885,2935,2930,2935,2930,506
|
|
20230823,150300,933627290,2930,2930,2930,2930,0
|
|
20230823,150200,933627290,2930,2930,2930,2930,7
|
|
20230823,150100,933606780,2925,2925,2925,2925,0
|
|
20230823,150000,933606780,2925,2930,2930,2925,524
|
|
20230823,145900,932071475,2930,2930,2930,2930,263
|
|
20230823,145800,931300885,2935,2935,2935,2935,251
|
|
20230823,145700,930564200,2940,2940,2940,2940,1
|
|
20230823,145600,930561260,2925,2925,2925,2920,787
|
|
20230823,145500,928262480,2925,2920,2925,2920,2528
|
|
20230823,145400,920876820,2920,2925,2925,2920,2282
|
|
20230823,145300,914207390,2930,2930,2930,2930,1090
|
|
20230823,145200,911013690,2930,2925,2930,2925,1006
|
|
20230823,145100,908068610,2925,2925,2925,2925,5
|
|
20230823,145000,908053985,2925,2925,2925,2925,95
|
|
20230823,144900,907776110,2915,2920,2920,2915,2110
|
|
20230823,144800,901618865,2925,2925,2925,2925,1
|
|
20230823,144700,901615940,2925,2925,2930,2925,116
|
|
20230823,144600,901276635,2925,2925,2925,2925,37
|
|
20230823,144500,901168410,2925,2920,2925,2915,2012
|
|
20230823,144400,895302325,2925,2915,2930,2915,834
|
|
20230823,144300,892871190,2915,2915,2930,2915,1435
|
|
20230823,144200,888688120,2915,2915,2915,2915,3931
|
|
20230823,144100,877229255,2915,2915,2930,2915,16489
|
|
20230823,144000,829126690,2910,2915,2915,2910,426
|
|
20230823,143900,827884925,2915,2915,2915,2910,3067
|
|
20230823,143800,818944655,2915,2920,2920,2910,5440
|
|
20230823,143700,803082525,2920,2930,2930,2920,2470
|
|
20230823,143600,795864590,2930,2930,2930,2930,73
|
|
20230823,143500,795650700,2930,2930,2930,2930,15
|
|
20230823,143400,795606750,2930,2930,2930,2930,12
|
|
20230823,143300,795571590,2930,2930,2930,2930,2
|
|
20230823,143200,795565730,2920,2925,2925,2920,9
|
|
20230823,143100,795539425,2925,2930,2930,2920,3300
|
|
20230823,143000,785882680,2935,2945,2945,2935,1231
|
|
20230823,142900,782267970,2940,2940,2940,2940,10
|
|
20230823,142800,782238570,2940,2940,2940,2940,1
|
|
20230823,142700,782235630,2930,2930,2930,2930,1500
|
|
20230823,142600,777840630,2935,2935,2935,2935,630
|
|
20230823,142500,775991580,2935,2940,2940,2935,326
|
|
20230823,142400,775034640,2940,2940,2945,2940,1171
|
|
20230823,142300,771591895,2945,2940,2945,2940,1211
|
|
20230823,142200,768031505,2940,2940,2940,2940,1
|
|
20230823,142100,768028565,2940,2945,2945,2940,56
|
|
20230823,142000,767863920,2945,2945,2945,2945,0
|
|
20230823,141900,767863920,2945,2945,2945,2945,8
|
|
20230823,141800,767840360,2945,2945,2945,2945,36
|
|
20230823,141700,767734340,2945,2950,2950,2945,53
|
|
20230823,141600,767578250,2945,2950,2950,2945,29
|
|
20230823,141500,767492715,2950,2930,2950,2930,1906
|
|
20230823,141400,761891640,2925,2935,2935,2925,3173
|
|
20230823,141300,752604270,2935,2940,2940,2935,863
|
|
20230823,141200,750068550,2940,2930,2940,2930,523
|
|
20230823,141100,748530960,2950,2950,2950,2950,1
|
|
20230823,141000,748528010,2940,2940,2940,2940,307
|
|
20230823,140900,747625430,2940,2935,2940,2935,60
|
|
20230823,140800,747449315,2935,2940,2940,2935,6
|
|
20230823,140700,747431680,2940,2940,2940,2940,0
|
|
20230823,140600,747431680,2940,2945,2945,2940,763
|
|
20230823,140500,745185950,2940,2940,2940,2940,113
|
|
20230823,140400,744853730,2940,2935,2940,2935,34
|
|
20230823,140300,744753800,2930,2905,2930,2905,7752
|
|
20230823,140200,722153635,2895,2920,2920,2895,8270
|
|
20230823,140100,698130430,2915,2915,2915,2905,23235
|
|
20230823,140000,630416115,2915,2910,2935,2900,14997
|
|
20230823,135900,586839140,2910,2935,2935,2910,16841
|
|
20230823,135800,537620505,2935,2940,2940,2935,1563
|
|
20230823,135700,533030450,2955,2955,2955,2955,1
|
|
20230823,135600,533027495,2940,2945,2945,2940,5139
|
|
20230823,135500,517914305,2940,2960,2960,2940,10498
|
|
20230823,135400,486914300,2960,2960,2960,2960,3181
|
|
20230823,135300,477498540,2965,2970,2970,2965,15830
|
|
20230823,135200,430502110,2970,2975,2975,2970,614
|
|
20230823,135100,428678120,2980,2980,2980,2980,0
|
|
20230823,135000,428678120,2980,2980,2980,2980,0
|
|
20230823,134900,428678120,2980,2985,2985,2980,2
|
|
20230823,134800,428672155,2970,2980,2985,2970,1011
|
|
20230823,134700,425669240,2980,2980,2980,2980,291
|
|
20230823,134600,424802060,2980,2985,2985,2980,26
|
|
20230823,134500,424724455,2985,2985,2985,2985,6
|
|
20230823,134400,424706545,2980,2980,2980,2980,530
|
|
20230823,134300,423127145,2980,2980,2980,2980,10
|
|
20230823,134200,423097345,2980,2980,2980,2980,1
|
|
20230823,134100,423094365,2970,2970,2970,2970,0
|
|
20230823,134000,423094365,2970,2980,2980,2970,4
|
|
20230823,133900,423082470,2975,2970,2975,2960,4
|
|
20230823,133800,423070600,2965,2970,2970,2965,11296
|
|
20230823,133700,389571105,2970,2970,2975,2970,5094
|
|
20230823,133600,374441105,2965,2975,2975,2965,2039
|
|
20230823,133500,368385100,2970,2980,2980,2970,1421
|
|
20230823,133400,364154920,2980,2980,2980,2980,199
|
|
20230823,133300,363561900,2980,2980,2980,2980,5
|
|
20230823,133200,363547000,2985,2985,2985,2985,5
|
|
20230823,133100,363532075,2985,2985,2985,2985,410
|
|
20230823,133000,362308225,2990,2990,2990,2990,0
|
|
20230823,132900,362308225,2990,2990,2990,2990,1
|
|
20230823,132800,362305235,2985,2985,2985,2985,0
|
|
20230823,132700,362305235,2985,2985,2985,2985,10
|
|
20230823,132600,362275385,2990,2990,2990,2990,130
|
|
20230823,132500,361886685,2990,2990,2990,2990,0
|
|
20230823,132400,361886685,2990,2990,2990,2990,0
|
|
20230823,132300,361886685,2990,2990,2990,2990,0
|
|
20230823,132200,361886685,2990,2990,2990,2990,0
|
|
20230823,132100,361886685,2990,2990,2990,2990,0
|
|
20230823,132000,361886685,2990,2990,2990,2990,1
|
|
20230823,131900,361883695,2985,2995,2995,2985,2
|
|
20230823,131800,361877715,2985,2990,2990,2985,1000
|
|
20230823,131700,358889195,2990,2990,3000,2990,5
|
|
20230823,131600,358874235,3005,3005,3005,3005,28
|
|
20230823,131500,358790095,3005,3005,3005,3005,2
|
|
20230823,131400,358784085,2990,2990,2990,2990,0
|
|
20230823,131300,358784085,2990,2990,2990,2990,0
|
|
20230823,131200,358784085,2990,2990,2990,2990,0
|
|
20230823,131100,358784085,2990,2990,2990,2990,0
|
|
20230823,131000,358784085,2990,2990,2990,2990,0
|
|
20230823,130900,358784085,2990,2985,3005,2985,2004
|
|
20230823,130800,352769385,2985,2985,2985,2985,2
|
|
20230823,130700,352763415,2985,2990,2990,2985,1011
|
|
20230823,130600,349745550,2990,2995,2995,2990,515
|
|
20230823,130500,348205540,2990,3000,3000,2990,5170
|
|
20230823,130400,332695550,3000,3000,3000,3000,1
|
|
20230823,130300,332692550,3010,3010,3010,3010,0
|
|
20230823,130200,332692550,3010,3010,3010,3010,0
|
|
20230823,130100,332692550,3010,3010,3010,3010,3
|
|
20230823,130000,332683520,2995,3000,3000,2995,2752
|
|
20230823,125900,324427530,3000,3000,3000,3000,5000
|
|
20230823,125800,309427530,3000,3000,3000,3000,0
|
|
20230823,125700,309427530,3000,3000,3000,3000,386
|
|
20230823,125600,308269530,3000,3000,3000,3000,200
|
|
20230823,125500,307669530,2990,3000,3000,2990,3
|
|
20230823,125400,307660550,2985,2985,2985,2985,0
|
|
20230823,125300,307660550,2985,2995,2995,2985,200
|
|
20230823,125200,307063425,2995,2995,2995,2995,0
|
|
20230823,125100,307063425,2995,2995,2995,2995,924
|
|
20230823,125000,304296045,3000,3000,3000,3000,239
|
|
20230823,124900,303579045,3000,3010,3010,3000,1845
|
|
20230823,124800,298044025,3010,3010,3010,3010,362
|
|
20230823,124700,296954405,3020,3020,3020,3020,0
|
|
20230823,124600,296954405,3020,3020,3020,3020,30
|
|
20230823,124500,296863805,3020,3020,3020,3020,1
|
|
20230823,124400,296860785,3020,3020,3020,3020,0
|
|
20230823,124300,296860785,3020,3020,3020,3020,0
|
|
20230823,124200,296860785,3020,3020,3020,3020,0
|
|
20230823,124100,296860785,3020,3020,3020,3020,0
|
|
20230823,124000,296860785,3020,3020,3020,3020,0
|
|
20230823,123900,296860785,3020,3020,3020,3020,1
|
|
20230823,123800,296857765,3015,3015,3015,3015,43
|
|
20230823,123700,296728120,3015,3015,3015,3015,0
|
|
20230823,123600,296728120,3015,3015,3015,3015,2
|
|
20230823,123500,296722090,3015,3010,3015,3010,3
|
|
20230823,123400,296713050,3010,3010,3010,3010,0
|
|
20230823,123300,296713050,3010,3005,3010,3005,352
|
|
20230823,123200,295655280,3005,3005,3005,3005,0
|
|
20230823,123100,295655280,3005,3005,3005,3005,1488
|
|
20230823,123000,291183840,3005,3005,3005,3005,5
|
|
20230823,122900,291168815,3005,3005,3005,3005,21
|
|
20230823,122800,291105710,3000,3000,3000,3000,58
|
|
20230823,122700,290931710,3000,3000,3000,3000,120
|
|
20230823,122600,290571710,3000,3000,3005,3000,35
|
|
20230823,122500,290466700,2995,3005,3005,2960,5023
|
|
20230823,122400,275490430,3010,3010,3010,3010,0
|
|
20230823,122300,275490430,3010,3010,3010,3010,0
|
|
20230823,122200,275490430,3010,3010,3010,3010,1114
|
|
20230823,122100,272137290,3010,3010,3010,3010,30
|
|
20230823,122000,272046990,3015,3015,3015,3015,50
|
|
20230823,121900,271896240,3015,3015,3015,3015,0
|
|
20230823,121800,271896240,3015,3015,3015,3015,0
|
|
20230823,121700,271896240,3015,3015,3015,3015,0
|
|
20230823,121600,271896240,3015,3015,3015,3015,33
|
|
20230823,121500,271796745,3015,3015,3015,3015,0
|
|
20230823,121400,271796745,3015,3015,3015,3015,0
|
|
20230823,121300,271796745,3015,3015,3015,3015,133
|
|
20230823,121200,271395750,3020,3020,3020,3020,0
|
|
20230823,121100,271395750,3020,3020,3020,3020,122
|
|
20230823,121000,271027310,3020,3020,3020,3020,0
|
|
20230823,120900,271027310,3020,3015,3020,3015,370
|
|
20230823,120800,269911755,3020,3020,3020,3020,52
|
|
20230823,120700,269754715,3025,3025,3025,3025,0
|
|
20230823,120600,269754715,3025,3025,3025,3025,31
|
|
20230823,120500,269660940,3025,3025,3025,3025,1
|
|
20230823,120400,269657915,3025,3025,3025,3025,250
|
|
20230823,120300,268901665,3030,3025,3030,3025,201
|
|
20230823,120200,268293635,3030,3030,3030,3030,0
|
|
20230823,120100,268293635,3030,3025,3030,3025,142
|
|
20230823,120000,267864080,3025,3025,3025,3020,35
|
|
20230823,115900,267758345,3025,3025,3025,3025,0
|
|
20230823,115800,267758345,3025,3020,3025,3020,93
|
|
20230823,115700,267477200,3020,3020,3020,3020,965
|
|
20230823,115600,264562900,3020,3020,3020,3020,0
|
|
20230823,115500,264562900,3020,3020,3020,3020,0
|
|
20230823,115400,264562900,3020,3020,3020,3020,10
|
|
20230823,115300,264532700,3025,3025,3025,3025,0
|
|
20230823,115200,264532700,3025,3025,3025,3025,0
|
|
20230823,115100,264532700,3025,3025,3025,3025,2
|
|
20230823,115000,264526650,3025,3025,3025,3025,1
|
|
20230823,114900,264523625,3025,3025,3025,3025,165
|
|
20230823,114800,264024500,3025,3025,3025,3025,31
|
|
20230823,114700,263930725,3025,3025,3025,3025,1
|
|
20230823,114600,263927700,3020,3020,3020,3020,0
|
|
20230823,114500,263927700,3020,3020,3020,3020,0
|
|
20230823,114400,263927700,3020,3020,3020,3020,0
|
|
20230823,114300,263927700,3020,3020,3020,3020,0
|
|
20230823,114200,263927700,3020,3020,3020,3020,0
|
|
20230823,114100,263927700,3020,3020,3020,3020,0
|
|
20230823,114000,263927700,3020,3020,3020,3020,0
|
|
20230823,113900,263927700,3020,3020,3025,3020,44
|
|
20230823,113800,263794675,3020,3020,3020,3020,0
|
|
20230823,113700,263794675,3020,3020,3020,3020,0
|
|
20230823,113600,263794675,3020,3020,3020,3020,0
|
|
20230823,113500,263794675,3020,3020,3020,3020,0
|
|
20230823,113400,263794675,3020,3020,3020,3020,0
|
|
20230823,113300,263794675,3020,3020,3020,3020,0
|
|
20230823,113200,263794675,3020,3020,3020,3020,1
|
|
20230823,113100,263791655,3020,3020,3020,3020,10
|
|
20230823,113000,263761455,3020,3020,3020,3020,0
|
|
20230823,112900,263761455,3020,3020,3020,3020,450
|
|
20230823,112800,262402455,3010,3020,3020,3010,1600
|
|
20230823,112700,257580185,3020,3020,3020,3020,31
|
|
20230823,112600,257486565,3020,3020,3020,3020,0
|
|
20230823,112500,257486565,3020,3020,3020,3020,0
|
|
20230823,112400,257486565,3020,3020,3020,3020,0
|
|
20230823,112300,257486565,3020,3020,3020,3020,1488
|
|
20230823,112200,252992805,3015,3015,3015,3015,0
|
|
20230823,112100,252992805,3015,3015,3015,3015,0
|
|
20230823,112000,252992805,3015,3015,3015,3015,0
|
|
20230823,111900,252992805,3015,3015,3015,3015,30
|
|
20230823,111800,252902355,3010,3010,3010,3010,0
|
|
20230823,111700,252902355,3010,3010,3010,3010,0
|
|
20230823,111600,252902355,3010,3010,3010,3010,0
|
|
20230823,111500,252902355,3010,3010,3010,3010,310
|
|
20230823,111400,251969255,3005,3005,3005,3005,10
|
|
20230823,111300,251939205,3005,3005,3005,3005,0
|
|
20230823,111200,251939205,3005,3005,3005,3005,68
|
|
20230823,111100,251734865,3005,3005,3005,3005,1
|
|
20230823,111000,251731860,3005,3005,3005,3005,374
|
|
20230823,110900,250607990,3005,3005,3005,3005,797
|
|
20230823,110800,248213005,3005,3005,3005,3005,0
|
|
20230823,110700,248213005,3005,3005,3005,3005,83
|
|
20230823,110600,247963590,3010,3005,3010,3005,2
|
|
20230823,110500,247957575,3005,3005,3005,3005,0
|
|
20230823,110400,247957575,3005,3005,3005,3005,0
|
|
20230823,110300,247957575,3005,3000,3005,3000,6
|
|
20230823,110200,247939570,3005,3005,3005,3005,0
|
|
20230823,110100,247939570,3005,3005,3005,3005,0
|
|
20230823,110000,247939570,3005,3005,3005,3005,4
|
|
20230823,105900,247927550,2995,2995,2995,2995,0
|
|
20230823,105800,247927550,2995,2995,2995,2995,0
|
|
20230823,105700,247927550,2995,3000,3000,2995,338
|
|
20230823,105600,246914355,3000,3000,3000,3000,0
|
|
20230823,105500,246914355,3000,3000,3000,3000,5
|
|
20230823,105400,246899355,3000,3000,3000,3000,0
|
|
20230823,105300,246899355,3000,3000,3000,3000,212
|
|
20230823,105200,246263355,3010,3010,3010,3010,1
|
|
20230823,105100,246260345,2990,2990,2990,2990,0
|
|
20230823,105000,246260345,2990,3005,3005,2990,1100
|
|
20230823,104900,242966655,3020,3005,3020,3005,1901
|
|
20230823,104800,237240815,3005,3005,3005,3005,102
|
|
20230823,104700,236934305,3015,3015,3015,3015,0
|
|
20230823,104600,236934305,3015,3015,3015,3015,30
|
|
20230823,104500,236843855,3015,3015,3015,3015,6
|
|
20230823,104400,236825765,3010,3010,3010,3010,50
|
|
20230823,104300,236675265,3010,3010,3010,3010,0
|
|
20230823,104200,236675265,3010,3010,3010,3010,0
|
|
20230823,104100,236675265,3010,3010,3010,3010,60
|
|
20230823,104000,236494665,3015,3015,3015,3015,1
|
|
20230823,103900,236491650,3010,3010,3010,3010,220
|
|
20230823,103800,235829450,3015,3015,3015,3015,0
|
|
20230823,103700,235829450,3015,3015,3015,3015,59
|
|
20230823,103600,235651565,3020,3020,3020,3020,31
|
|
20230823,103500,235557945,3020,3020,3020,3020,0
|
|
20230823,103400,235557945,3020,3020,3020,3020,10
|
|
20230823,103300,235527745,3020,3020,3020,3020,10
|
|
20230823,103200,235497545,3020,3020,3020,3020,400
|
|
20230823,103100,234289545,3015,3015,3015,3015,0
|
|
20230823,103000,234289545,3015,3025,3025,3015,71
|
|
20230823,102900,234074800,3025,3025,3025,3025,32
|
|
20230823,102800,233978000,3015,3015,3015,3015,0
|
|
20230823,102700,233978000,3015,3015,3015,3015,0
|
|
20230823,102600,233978000,3015,3015,3015,3015,390
|
|
20230823,102500,232802150,3010,3010,3010,3010,0
|
|
20230823,102400,232802150,3010,3010,3010,3010,100
|
|
20230823,102300,232501150,3025,3020,3025,3005,2237
|
|
20230823,102200,225744230,3020,3020,3020,3020,0
|
|
20230823,102100,225744230,3020,3020,3020,3020,4
|
|
20230823,102000,225732150,3020,3020,3020,3020,601
|
|
20230823,101900,223917130,3020,3020,3020,3020,10
|
|
20230823,101800,223886930,3025,3025,3025,3025,541
|
|
20230823,101700,222250405,3025,3030,3030,3020,1082
|
|
20230823,101600,218977380,3030,2995,3030,2995,4488
|
|
20230823,101500,205451260,3010,3010,3010,3010,8
|
|
20230823,101400,205427180,3005,3000,3005,2995,1807
|
|
20230823,101300,200014685,3005,3005,3005,2995,2917
|
|
20230823,101200,191270445,3005,3005,3005,3005,30
|
|
20230823,101100,191180295,3000,3015,3015,3000,993
|
|
20230823,101000,188195830,3010,3010,3010,3010,2
|
|
20230823,100900,188189810,3010,3015,3015,3010,4
|
|
20230823,100800,188177760,3015,3015,3015,3015,1
|
|
20230823,100700,188174745,3010,3015,3015,3010,62
|
|
20230823,100600,187987975,3015,3015,3015,3010,57
|
|
20230823,100500,187816370,3010,3020,3020,3010,3093
|
|
20230823,100400,178496125,3025,3020,3025,3020,655
|
|
20230823,100300,176516495,3020,3015,3025,3015,2321
|
|
20230823,100200,169509870,3020,3020,3030,3020,5287
|
|
20230823,100100,153526285,3030,3005,3030,3005,2411
|
|
20230823,100000,146250570,3005,3005,3005,3005,4
|
|
20230823,095900,146238550,3005,3005,3005,3005,1
|
|
20230823,095800,146235545,3005,3005,3005,3005,1
|
|
20230823,095700,146232540,3005,3015,3015,2995,3397
|
|
20230823,095600,136023740,3015,2995,3015,2995,3347
|
|
20230823,095500,125982110,3000,2990,3000,2990,916
|
|
20230823,095400,123238175,2975,2980,2980,2975,250
|
|
20230823,095300,122494055,2975,2980,2990,2970,2055
|
|
20230823,095200,116352795,2985,2985,2985,2985,564
|
|
20230823,095100,114669255,2985,2985,2985,2985,0
|
|
20230823,095000,114669255,2985,2985,2985,2985,0
|
|
20230823,094900,114669255,2985,2980,2985,2980,81
|
|
20230823,094800,114427475,2985,2980,2985,2980,3
|
|
20230823,094700,114418525,2970,2970,2970,2970,0
|
|
20230823,094600,114418525,2970,2970,2970,2970,0
|
|
20230823,094500,114418525,2970,2970,2970,2970,2
|
|
20230823,094400,114412585,2970,2970,2970,2970,50
|
|
20230823,094300,114264085,2970,2970,2970,2970,4
|
|
20230823,094200,114252205,2975,2975,2975,2975,93
|
|
20230823,094100,113975530,2990,2990,2990,2990,0
|
|
20230823,094000,113975530,2990,2990,2990,2990,0
|
|
20230823,093900,113975530,2990,2990,2990,2990,0
|
|
20230823,093800,113975530,2990,2990,2990,2990,60
|
|
20230823,093700,113796130,2990,2975,2990,2975,1838
|
|
20230823,093600,108308805,2975,2975,2975,2975,31
|
|
20230823,093500,108216580,2975,2975,2975,2975,1
|
|
20230823,093400,108213605,2985,2985,2985,2985,0
|
|
20230823,093300,108213605,2985,2985,2985,2985,1026
|
|
20230823,093200,105150995,2960,2960,2960,2960,73
|
|
20230823,093100,104934915,2985,2965,2985,2965,3
|
|
20230823,093000,104925980,2960,2985,2995,2960,4558
|
|
20230823,092900,91331225,2985,2995,2995,2985,623
|
|
20230823,092800,89466340,2995,2990,2995,2990,579
|
|
20230823,092700,87733235,2990,2985,2990,2985,1119
|
|
20230823,092600,84392445,2980,2970,2980,2970,981
|
|
20230823,092500,81474365,2965,2965,2965,2965,2457
|
|
20230823,092400,74189360,2960,2960,2960,2960,516
|
|
20230823,092300,72662000,2960,2960,2960,2960,0
|
|
20230823,092200,72662000,2960,2960,2960,2960,20
|
|
20230823,092100,72602800,2960,2960,2960,2960,108
|
|
20230823,092000,72283120,2960,2960,2960,2960,0
|
|
20230823,091900,72283120,2960,2960,2960,2960,39
|
|
20230823,091800,72167680,2960,2960,2960,2960,8
|
|
20230823,091700,72144000,2960,2960,2960,2960,1
|
|
20230823,091600,72141040,2960,2960,2960,2960,39
|
|
20230823,091500,72025600,2960,2945,2960,2945,1597
|
|
20230823,091400,67308545,2955,2950,2955,2945,593
|
|
20230823,091300,65559980,2950,2950,2950,2950,2184
|
|
20230823,091200,59117180,2950,2955,2955,2950,1436
|
|
20230823,091100,54880850,2950,2955,2955,2950,1001
|
|
20230823,091000,51922900,2940,2940,2950,2940,1404
|
|
20230823,090900,47795130,2940,2940,2940,2935,801
|
|
20230823,090800,45442595,2940,2940,2940,2940,308
|
|
20230823,090700,44537075,2940,2940,2940,2935,153
|
|
20230823,090600,44087260,2935,2935,2935,2935,226
|
|
20230823,090500,43423950,2935,2935,2935,2935,1
|
|
20230823,090400,43421015,2935,2940,2940,2935,566
|
|
20230823,090300,41759500,2935,2945,2945,2935,1829
|
|
20230823,090200,36387905,2950,2955,2955,2945,142
|
|
20230823,090100,35969315,2955,2940,2955,2940,105
|
|
20230823,090000,35659450,2945,2950,2975,2945,12087
|