645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194200,164110075,2800,2800,2800,2800,1409
|
|
20230808,194100,164110075,2800,2800,2800,2800,0
|
|
20230808,194000,164110075,2800,2800,2800,2800,0
|
|
20230808,193900,164110075,2800,2800,2800,2800,0
|
|
20230808,193800,164110075,2800,2800,2800,2800,0
|
|
20230808,193700,164110075,2800,2800,2800,2800,0
|
|
20230808,193600,164110075,2800,2800,2800,2800,0
|
|
20230808,193500,164110075,2800,2800,2800,2800,0
|
|
20230808,193400,164110075,2800,2800,2800,2800,0
|
|
20230808,193300,164110075,2800,2800,2800,2800,0
|
|
20230808,193200,164110075,2800,2800,2800,2800,0
|
|
20230808,193100,164110075,2800,2800,2800,2800,0
|
|
20230808,193000,164110075,2800,2800,2800,2800,0
|
|
20230808,192900,164110075,2800,2800,2800,2800,0
|
|
20230808,192800,164110075,2800,2800,2800,2800,0
|
|
20230808,192700,164110075,2800,2800,2800,2800,0
|
|
20230808,192600,164110075,2800,2800,2800,2800,0
|
|
20230808,192500,164110075,2800,2800,2800,2800,0
|
|
20230808,192400,164110075,2800,2800,2800,2800,0
|
|
20230808,192300,164110075,2800,2800,2800,2800,0
|
|
20230808,192200,164110075,2800,2800,2800,2800,0
|
|
20230808,192100,164110075,2800,2800,2800,2800,0
|
|
20230808,192000,164110075,2800,2800,2800,2800,0
|
|
20230808,191900,164110075,2800,2800,2800,2800,0
|
|
20230808,191800,164110075,2800,2800,2800,2800,0
|
|
20230808,191700,164110075,2800,2800,2800,2800,0
|
|
20230808,191600,164110075,2800,2800,2800,2800,0
|
|
20230808,191500,164110075,2800,2800,2800,2800,0
|
|
20230808,191400,164110075,2800,2800,2800,2800,0
|
|
20230808,191300,164110075,2800,2800,2800,2800,0
|
|
20230808,191200,164110075,2800,2800,2800,2800,1409
|
|
20230808,191100,164110075,2800,2800,2800,2800,0
|
|
20230808,191000,164110075,2800,2800,2800,2800,0
|
|
20230808,190900,164110075,2800,2800,2800,2800,0
|
|
20230808,190800,164110075,2800,2800,2800,2800,0
|
|
20230808,190700,164110075,2800,2800,2800,2800,0
|
|
20230808,190600,164110075,2800,2800,2800,2800,0
|
|
20230808,190500,164110075,2800,2800,2800,2800,0
|
|
20230808,190400,164110075,2800,2800,2800,2800,0
|
|
20230808,190300,164110075,2800,2800,2800,2800,0
|
|
20230808,190200,164110075,2800,2800,2800,2800,0
|
|
20230808,190100,164110075,2800,2800,2800,2800,0
|
|
20230808,190000,164110075,2800,2800,2800,2800,0
|
|
20230808,185900,164110075,2800,2800,2800,2800,0
|
|
20230808,185800,164110075,2800,2800,2800,2800,0
|
|
20230808,185700,164110075,2800,2800,2800,2800,0
|
|
20230808,185600,164110075,2800,2800,2800,2800,0
|
|
20230808,185500,164110075,2800,2800,2800,2800,0
|
|
20230808,185400,164110075,2800,2800,2800,2800,0
|
|
20230808,185300,164110075,2800,2800,2800,2800,0
|
|
20230808,185200,164110075,2800,2800,2800,2800,0
|
|
20230808,185100,164110075,2800,2800,2800,2800,0
|
|
20230808,185000,164110075,2800,2800,2800,2800,0
|
|
20230808,184900,164110075,2800,2800,2800,2800,0
|
|
20230808,184800,164110075,2800,2800,2800,2800,0
|
|
20230808,184700,164110075,2800,2800,2800,2800,0
|
|
20230808,184600,164110075,2800,2800,2800,2800,0
|
|
20230808,184500,164110075,2800,2800,2800,2800,0
|
|
20230808,184400,164110075,2800,2800,2800,2800,0
|
|
20230808,184300,164110075,2800,2800,2800,2800,0
|
|
20230808,184200,164110075,2800,2800,2800,2800,1409
|
|
20230808,184100,164110075,2800,2800,2800,2800,0
|
|
20230808,184000,164110075,2800,2800,2800,2800,0
|
|
20230808,183900,164110075,2800,2800,2800,2800,0
|
|
20230808,183800,164110075,2800,2800,2800,2800,0
|
|
20230808,183700,164110075,2800,2800,2800,2800,0
|
|
20230808,183600,164110075,2800,2800,2800,2800,0
|
|
20230808,183500,164110075,2800,2800,2800,2800,0
|
|
20230808,183400,164110075,2800,2800,2800,2800,0
|
|
20230808,183300,164110075,2800,2800,2800,2800,0
|
|
20230808,183200,164110075,2800,2800,2800,2800,0
|
|
20230808,183100,164110075,2800,2800,2800,2800,0
|
|
20230808,183000,164110075,2800,2800,2800,2800,0
|
|
20230808,182900,164110075,2800,2800,2800,2800,0
|
|
20230808,182800,164110075,2800,2800,2800,2800,0
|
|
20230808,182700,164110075,2800,2800,2800,2800,0
|
|
20230808,182600,164110075,2800,2800,2800,2800,0
|
|
20230808,182500,164110075,2800,2800,2800,2800,0
|
|
20230808,182400,164110075,2800,2800,2800,2800,0
|
|
20230808,182300,164110075,2800,2800,2800,2800,0
|
|
20230808,182200,164110075,2800,2800,2800,2800,0
|
|
20230808,182100,164110075,2800,2800,2800,2800,0
|
|
20230808,182000,164110075,2800,2800,2800,2800,0
|
|
20230808,181900,164110075,2800,2800,2800,2800,0
|
|
20230808,181800,164110075,2800,2800,2800,2800,0
|
|
20230808,181700,164110075,2800,2800,2800,2800,0
|
|
20230808,181600,164110075,2800,2800,2800,2800,0
|
|
20230808,181500,164110075,2800,2800,2800,2800,0
|
|
20230808,181400,164110075,2800,2800,2800,2800,0
|
|
20230808,181300,164110075,2800,2800,2800,2800,0
|
|
20230808,181200,164110075,2800,2800,2800,2800,1409
|
|
20230808,181100,164110075,2800,2800,2800,2800,0
|
|
20230808,181000,164110075,2800,2800,2800,2800,0
|
|
20230808,180900,164110075,2800,2800,2800,2800,0
|
|
20230808,180800,164110075,2800,2800,2800,2800,0
|
|
20230808,180700,164110075,2800,2800,2800,2800,0
|
|
20230808,180600,164110075,2800,2800,2800,2800,0
|
|
20230808,180500,164110075,2800,2800,2800,2800,0
|
|
20230808,180400,164110075,2800,2800,2800,2800,0
|
|
20230808,180300,164110075,2800,2800,2800,2800,0
|
|
20230808,180200,164110075,2800,2800,2800,2800,0
|
|
20230808,180100,164110075,2800,2800,2800,2800,0
|
|
20230808,180000,164110075,2800,2800,2800,2800,0
|
|
20230808,175900,164110075,2800,2800,2800,2800,0
|
|
20230808,175800,164110075,2800,2800,2800,2800,0
|
|
20230808,175700,164110075,2800,2800,2800,2800,0
|
|
20230808,175600,164110075,2800,2800,2800,2800,0
|
|
20230808,175500,164110075,2800,2800,2800,2800,0
|
|
20230808,175400,164110075,2800,2800,2800,2800,0
|
|
20230808,175300,164110075,2800,2800,2800,2800,0
|
|
20230808,175200,164110075,2800,2800,2800,2800,0
|
|
20230808,175100,164110075,2800,2800,2800,2800,0
|
|
20230808,175000,164110075,2800,2800,2800,2800,0
|
|
20230808,174900,164110075,2800,2800,2800,2800,0
|
|
20230808,174800,164110075,2800,2800,2800,2800,0
|
|
20230808,174700,164110075,2800,2800,2800,2800,0
|
|
20230808,174600,164110075,2800,2800,2800,2800,0
|
|
20230808,174500,164110075,2800,2800,2800,2800,0
|
|
20230808,174400,164110075,2800,2800,2800,2800,0
|
|
20230808,174300,164110075,2800,2800,2800,2800,0
|
|
20230808,174200,164110075,2800,2800,2800,2800,1409
|
|
20230808,174100,164110075,2800,2800,2800,2800,0
|
|
20230808,174000,164110075,2800,2800,2800,2800,0
|
|
20230808,173900,164110075,2800,2800,2800,2800,0
|
|
20230808,173800,164110075,2800,2800,2800,2800,0
|
|
20230808,173700,164110075,2800,2800,2800,2800,0
|
|
20230808,173600,164110075,2800,2800,2800,2800,0
|
|
20230808,173500,164110075,2800,2800,2800,2800,0
|
|
20230808,173400,164110075,2800,2800,2800,2800,0
|
|
20230808,173300,164110075,2800,2800,2800,2800,0
|
|
20230808,173200,164110075,2800,2800,2800,2800,0
|
|
20230808,173100,164110075,2800,2800,2800,2800,0
|
|
20230808,173000,164110075,2800,2800,2800,2800,0
|
|
20230808,172900,164110075,2800,2800,2800,2800,0
|
|
20230808,172800,164110075,2800,2800,2800,2800,0
|
|
20230808,172700,164110075,2800,2800,2800,2800,0
|
|
20230808,172600,164110075,2800,2800,2800,2800,0
|
|
20230808,172500,164110075,2800,2800,2800,2800,0
|
|
20230808,172400,164110075,2800,2800,2800,2800,0
|
|
20230808,172300,164110075,2800,2800,2800,2800,0
|
|
20230808,172200,164110075,2800,2800,2800,2800,0
|
|
20230808,172100,164110075,2800,2800,2800,2800,0
|
|
20230808,172000,164110075,2800,2800,2800,2800,0
|
|
20230808,171900,164110075,2800,2800,2800,2800,0
|
|
20230808,171800,164110075,2800,2800,2800,2800,0
|
|
20230808,171700,164110075,2800,2800,2800,2800,0
|
|
20230808,171600,164110075,2800,2800,2800,2800,0
|
|
20230808,171500,164110075,2800,2800,2800,2800,0
|
|
20230808,171400,164110075,2800,2800,2800,2800,0
|
|
20230808,171300,164110075,2800,2800,2800,2800,0
|
|
20230808,171200,164110075,2800,2800,2800,2800,1409
|
|
20230808,171100,164110075,2800,2800,2800,2800,0
|
|
20230808,171000,164110075,2800,2800,2800,2800,0
|
|
20230808,170900,164110075,2800,2800,2800,2800,0
|
|
20230808,170800,164110075,2800,2800,2800,2800,0
|
|
20230808,170700,164110075,2800,2800,2800,2800,0
|
|
20230808,170600,164110075,2800,2800,2800,2800,0
|
|
20230808,170500,164110075,2800,2800,2800,2800,0
|
|
20230808,170400,164110075,2800,2800,2800,2800,0
|
|
20230808,170300,164110075,2800,2800,2800,2800,0
|
|
20230808,170200,164110075,2800,2800,2800,2800,0
|
|
20230808,170100,164110075,2800,2800,2800,2800,0
|
|
20230808,170000,164110075,2800,2800,2800,2800,0
|
|
20230808,165900,164110075,2800,2800,2800,2800,0
|
|
20230808,165800,164110075,2800,2800,2800,2800,0
|
|
20230808,165700,164110075,2800,2800,2800,2800,0
|
|
20230808,165600,164110075,2800,2800,2800,2800,0
|
|
20230808,165500,164110075,2800,2800,2800,2800,0
|
|
20230808,165400,164110075,2800,2800,2800,2800,0
|
|
20230808,165300,164110075,2800,2800,2800,2800,0
|
|
20230808,165200,164110075,2800,2800,2800,2800,0
|
|
20230808,165100,164110075,2800,2800,2800,2800,0
|
|
20230808,165000,164110075,2800,2800,2800,2800,0
|
|
20230808,164900,164110075,2800,2800,2800,2800,0
|
|
20230808,164800,164110075,2800,2800,2800,2800,0
|
|
20230808,164700,164110075,2800,2800,2800,2800,0
|
|
20230808,164600,164110075,2800,2800,2800,2800,0
|
|
20230808,164500,164110075,2800,2800,2800,2800,0
|
|
20230808,164400,164110075,2800,2800,2800,2800,0
|
|
20230808,164300,164110075,2800,2800,2800,2800,0
|
|
20230808,164200,164110075,2800,2800,2800,2800,1409
|
|
20230808,164100,164110075,2800,2800,2800,2800,0
|
|
20230808,164000,164110075,2800,2800,2800,2800,0
|
|
20230808,163900,164110075,2800,2800,2800,2800,0
|
|
20230808,163800,164110075,2800,2800,2800,2800,0
|
|
20230808,163700,164110075,2800,2800,2800,2800,0
|
|
20230808,163600,164110075,2800,2800,2800,2800,0
|
|
20230808,163500,164110075,2800,2800,2800,2800,0
|
|
20230808,163400,164110075,2800,2800,2800,2800,0
|
|
20230808,163300,164110075,2800,2800,2800,2800,0
|
|
20230808,163200,164110075,2800,2800,2800,2800,0
|
|
20230808,163100,164110075,2800,2800,2800,2800,0
|
|
20230808,163000,164110075,2800,2800,2800,2800,0
|
|
20230808,162900,164110075,2800,2800,2800,2800,0
|
|
20230808,162800,164110075,2800,2800,2800,2800,0
|
|
20230808,162700,164110075,2800,2800,2800,2800,0
|
|
20230808,162600,164110075,2800,2800,2800,2800,0
|
|
20230808,162500,164110075,2800,2800,2800,2800,0
|
|
20230808,162400,164110075,2800,2800,2800,2800,0
|
|
20230808,162300,164110075,2800,2800,2800,2800,0
|
|
20230808,162200,164110075,2800,2800,2800,2800,0
|
|
20230808,162100,164110075,2800,2800,2800,2800,0
|
|
20230808,162000,164110075,2800,2800,2800,2800,0
|
|
20230808,161900,164110075,2800,2800,2800,2800,0
|
|
20230808,161800,164110075,2800,2800,2800,2800,0
|
|
20230808,161700,164110075,2800,2800,2800,2800,0
|
|
20230808,161600,164110075,2800,2800,2800,2800,0
|
|
20230808,161500,164110075,2800,2800,2800,2800,0
|
|
20230808,161400,164110075,2800,2800,2800,2800,0
|
|
20230808,161300,164110075,2800,2800,2800,2800,0
|
|
20230808,161200,164110075,2800,2800,2800,2800,1409
|
|
20230808,161100,164110075,2800,2800,2800,2800,0
|
|
20230808,161000,164110075,2800,2800,2800,2800,0
|
|
20230808,160900,164110075,2800,2800,2800,2800,0
|
|
20230808,160800,164110075,2800,2800,2800,2800,0
|
|
20230808,160700,164110075,2800,2800,2800,2800,0
|
|
20230808,160600,164110075,2800,2800,2800,2800,0
|
|
20230808,160500,164110075,2800,2800,2800,2800,0
|
|
20230808,160400,164110075,2800,2800,2800,2800,0
|
|
20230808,160300,164110075,2800,2800,2800,2800,0
|
|
20230808,160200,164110075,2800,2800,2800,2800,0
|
|
20230808,160100,164110075,2800,2800,2800,2800,0
|
|
20230808,160000,164110075,2800,2800,2800,2800,0
|
|
20230808,155900,164110075,2800,2800,2800,2800,0
|
|
20230808,155800,164110075,2800,2800,2800,2800,0
|
|
20230808,155700,164110075,2800,2800,2800,2800,0
|
|
20230808,155600,164110075,2800,2800,2800,2800,0
|
|
20230808,155500,164110075,2800,2800,2800,2800,0
|
|
20230808,155400,164110075,2800,2800,2800,2800,0
|
|
20230808,155300,164110075,2800,2800,2800,2800,0
|
|
20230808,155200,164110075,2800,2800,2800,2800,0
|
|
20230808,155100,164110075,2800,2800,2800,2800,0
|
|
20230808,155000,164110075,2800,2800,2800,2800,0
|
|
20230808,154900,164110075,2800,2800,2800,2800,0
|
|
20230808,154800,164110075,2800,2800,2800,2800,0
|
|
20230808,154700,164110075,2800,2800,2800,2800,0
|
|
20230808,154600,164110075,2800,2800,2800,2800,0
|
|
20230808,154500,164110075,2800,2800,2800,2800,0
|
|
20230808,154400,164110075,2800,2800,2800,2800,0
|
|
20230808,154300,164110075,2800,2800,2800,2800,0
|
|
20230808,154200,164110075,2800,2800,2800,2800,1409
|
|
20230808,154100,164110075,2800,2800,2800,2800,0
|
|
20230808,154000,164110075,2800,2800,2800,2800,0
|
|
20230808,153900,164110075,2800,2800,2800,2800,0
|
|
20230808,153800,164110075,2800,2800,2800,2800,0
|
|
20230808,153700,164110075,2800,2800,2800,2800,0
|
|
20230808,153600,164110075,2800,2800,2800,2800,0
|
|
20230808,153500,164110075,2800,2800,2800,2800,0
|
|
20230808,153400,164110075,2800,2800,2800,2800,0
|
|
20230808,153300,164110075,2800,2800,2800,2800,0
|
|
20230808,153200,164110075,2800,2800,2800,2800,0
|
|
20230808,153100,164110075,2800,2800,2800,2800,0
|
|
20230808,153000,164110075,2800,2800,2800,2800,1409
|
|
20230808,152900,160164875,2800,2800,2800,2800,0
|
|
20230808,152800,160164875,2800,2800,2800,2800,0
|
|
20230808,152700,160164875,2800,2800,2800,2800,0
|
|
20230808,152600,160164875,2800,2800,2800,2800,0
|
|
20230808,152500,160164875,2800,2800,2800,2800,0
|
|
20230808,152400,160164875,2800,2800,2800,2800,0
|
|
20230808,152300,160164875,2800,2800,2800,2800,0
|
|
20230808,152200,160164875,2800,2800,2800,2800,0
|
|
20230808,152100,160164875,2800,2800,2800,2800,0
|
|
20230808,152000,160164875,2800,2800,2800,2800,0
|
|
20230808,151900,160164875,2800,2800,2800,2800,0
|
|
20230808,151800,160164875,2800,2800,2800,2800,1
|
|
20230808,151700,160162075,2800,2800,2800,2800,2
|
|
20230808,151600,160156475,2795,2795,2795,2795,0
|
|
20230808,151500,160156475,2795,2795,2795,2795,0
|
|
20230808,151400,160156475,2795,2795,2795,2795,0
|
|
20230808,151300,160156475,2795,2795,2795,2795,147
|
|
20230808,151200,159745610,2795,2795,2795,2795,3
|
|
20230808,151100,159737225,2795,2795,2795,2795,3
|
|
20230808,151000,159728840,2790,2795,2795,2790,381
|
|
20230808,150900,158665815,2800,2800,2800,2800,0
|
|
20230808,150800,158665815,2800,2800,2800,2800,4
|
|
20230808,150700,158654615,2800,2800,2800,2800,0
|
|
20230808,150600,158654615,2800,2800,2800,2800,5
|
|
20230808,150500,158640615,2800,2800,2800,2800,0
|
|
20230808,150400,158640615,2800,2790,2800,2790,230
|
|
20230808,150300,157998905,2790,2790,2790,2790,0
|
|
20230808,150200,157998905,2790,2790,2790,2790,603
|
|
20230808,150100,156316535,2790,2790,2790,2790,0
|
|
20230808,150000,156316535,2790,2790,2790,2790,0
|
|
20230808,145900,156316535,2790,2790,2790,2790,665
|
|
20230808,145800,154461185,2790,2795,2795,2790,1931
|
|
20230808,145700,149071510,2795,2795,2800,2795,382
|
|
20230808,145600,148003795,2795,2795,2795,2795,51
|
|
20230808,145500,147861250,2805,2805,2805,2805,10
|
|
20230808,145400,147833200,2795,2800,2800,2795,76
|
|
20230808,145300,147620735,2800,2800,2800,2800,100
|
|
20230808,145200,147340735,2805,2805,2805,2805,0
|
|
20230808,145100,147340735,2805,2805,2805,2805,0
|
|
20230808,145000,147340735,2805,2805,2805,2805,0
|
|
20230808,144900,147340735,2805,2805,2805,2805,0
|
|
20230808,144800,147340735,2805,2800,2805,2795,1240
|
|
20230808,144700,143874805,2795,2810,2810,2795,1685
|
|
20230808,144600,139157930,2810,2810,2810,2810,0
|
|
20230808,144500,139157930,2810,2810,2810,2810,0
|
|
20230808,144400,139157930,2810,2810,2810,2810,0
|
|
20230808,144300,139157930,2810,2810,2810,2810,0
|
|
20230808,144200,139157930,2810,2810,2810,2810,0
|
|
20230808,144100,139157930,2810,2805,2810,2800,100
|
|
20230808,144000,138877645,2805,2805,2805,2805,385
|
|
20230808,143900,137797720,2805,2805,2805,2805,0
|
|
20230808,143800,137797720,2805,2805,2805,2805,0
|
|
20230808,143700,137797720,2805,2810,2810,2805,212
|
|
20230808,143600,137203010,2805,2805,2805,2805,0
|
|
20230808,143500,137203010,2805,2805,2805,2805,0
|
|
20230808,143400,137203010,2805,2805,2805,2805,0
|
|
20230808,143300,137203010,2805,2815,2815,2805,4351
|
|
20230808,143200,124971415,2815,2815,2815,2815,100
|
|
20230808,143100,124689915,2820,2820,2820,2820,0
|
|
20230808,143000,124689915,2820,2820,2820,2820,0
|
|
20230808,142900,124689915,2820,2820,2820,2820,50
|
|
20230808,142800,124548915,2825,2825,2825,2825,1
|
|
20230808,142700,124546090,2815,2815,2815,2815,46
|
|
20230808,142600,124416600,2825,2825,2825,2825,0
|
|
20230808,142500,124416600,2825,2825,2825,2825,0
|
|
20230808,142400,124416600,2825,2825,2825,2825,0
|
|
20230808,142300,124416600,2825,2825,2825,2825,1
|
|
20230808,142200,124413775,2825,2825,2825,2825,4
|
|
20230808,142100,124402475,2825,2825,2825,2825,3
|
|
20230808,142000,124394000,2820,2820,2820,2820,0
|
|
20230808,141900,124394000,2820,2820,2820,2820,0
|
|
20230808,141800,124394000,2820,2820,2820,2820,0
|
|
20230808,141700,124394000,2820,2820,2820,2820,0
|
|
20230808,141600,124394000,2820,2820,2820,2820,200
|
|
20230808,141500,123830000,2825,2825,2825,2825,1
|
|
20230808,141400,123827175,2825,2825,2825,2825,0
|
|
20230808,141300,123827175,2825,2825,2825,2825,0
|
|
20230808,141200,123827175,2825,2825,2825,2825,100
|
|
20230808,141100,123544675,2825,2825,2825,2825,50
|
|
20230808,141000,123403425,2835,2835,2835,2835,0
|
|
20230808,140900,123403425,2835,2835,2835,2835,200
|
|
20230808,140800,122836425,2835,2835,2835,2835,3
|
|
20230808,140700,122827920,2835,2830,2835,2830,215
|
|
20230808,140600,122219425,2830,2815,2830,2815,712
|
|
20230808,140500,120207945,2810,2815,2820,2810,4067
|
|
20230808,140400,108745525,2815,2815,2815,2815,120
|
|
20230808,140300,108407725,2820,2820,2820,2820,200
|
|
20230808,140200,107843725,2815,2815,2815,2815,0
|
|
20230808,140100,107843725,2815,2815,2815,2815,0
|
|
20230808,140000,107843725,2815,2815,2815,2815,0
|
|
20230808,135900,107843725,2815,2815,2815,2815,0
|
|
20230808,135800,107843725,2815,2815,2815,2815,0
|
|
20230808,135700,107843725,2815,2815,2815,2815,63
|
|
20230808,135600,107666380,2815,2815,2815,2815,0
|
|
20230808,135500,107666380,2815,2815,2815,2815,0
|
|
20230808,135400,107666380,2815,2815,2815,2815,848
|
|
20230808,135300,105279260,2810,2810,2810,2810,0
|
|
20230808,135200,105279260,2810,2810,2810,2810,0
|
|
20230808,135100,105279260,2810,2810,2810,2810,0
|
|
20230808,135000,105279260,2810,2810,2810,2810,0
|
|
20230808,134900,105279260,2810,2810,2810,2810,0
|
|
20230808,134800,105279260,2810,2810,2810,2810,0
|
|
20230808,134700,105279260,2810,2810,2810,2810,0
|
|
20230808,134600,105279260,2810,2810,2810,2810,0
|
|
20230808,134500,105279260,2810,2810,2810,2810,221
|
|
20230808,134400,104658250,2810,2810,2810,2810,0
|
|
20230808,134300,104658250,2810,2810,2810,2810,0
|
|
20230808,134200,104658250,2810,2810,2810,2810,0
|
|
20230808,134100,104658250,2810,2810,2810,2810,0
|
|
20230808,134000,104658250,2810,2810,2810,2810,0
|
|
20230808,133900,104658250,2810,2810,2810,2810,0
|
|
20230808,133800,104658250,2810,2810,2810,2810,0
|
|
20230808,133700,104658250,2810,2810,2810,2810,0
|
|
20230808,133600,104658250,2810,2810,2810,2810,0
|
|
20230808,133500,104658250,2810,2810,2810,2810,0
|
|
20230808,133400,104658250,2810,2810,2810,2810,0
|
|
20230808,133300,104658250,2810,2810,2810,2810,0
|
|
20230808,133200,104658250,2810,2810,2810,2805,222
|
|
20230808,133100,104034460,2800,2805,2805,2800,453
|
|
20230808,133000,102764060,2800,2800,2800,2800,0
|
|
20230808,132900,102764060,2800,2800,2800,2800,0
|
|
20230808,132800,102764060,2800,2800,2800,2800,0
|
|
20230808,132700,102764060,2800,2800,2800,2800,0
|
|
20230808,132600,102764060,2800,2800,2800,2800,4
|
|
20230808,132500,102752860,2810,2810,2815,2810,300
|
|
20230808,132400,101908875,2815,2815,2815,2815,90
|
|
20230808,132300,101655525,2815,2815,2815,2815,0
|
|
20230808,132200,101655525,2815,2815,2815,2815,1
|
|
20230808,132100,101652710,2795,2795,2795,2795,0
|
|
20230808,132000,101652710,2795,2795,2795,2795,0
|
|
20230808,131900,101652710,2795,2810,2810,2795,1845
|
|
20230808,131800,96484705,2810,2810,2810,2810,0
|
|
20230808,131700,96484705,2810,2810,2810,2810,0
|
|
20230808,131600,96484705,2810,2810,2810,2810,1
|
|
20230808,131500,96481895,2815,2815,2815,2815,0
|
|
20230808,131400,96481895,2815,2815,2815,2815,0
|
|
20230808,131300,96481895,2815,2815,2815,2815,0
|
|
20230808,131200,96481895,2815,2815,2815,2815,1
|
|
20230808,131100,96479080,2815,2815,2815,2815,0
|
|
20230808,131000,96479080,2815,2815,2815,2815,0
|
|
20230808,130900,96479080,2815,2815,2815,2815,0
|
|
20230808,130800,96479080,2815,2815,2815,2815,0
|
|
20230808,130700,96479080,2815,2815,2815,2815,1
|
|
20230808,130600,96476265,2815,2815,2815,2815,0
|
|
20230808,130500,96476265,2815,2815,2815,2815,0
|
|
20230808,130400,96476265,2815,2815,2815,2815,0
|
|
20230808,130300,96476265,2815,2815,2815,2815,1
|
|
20230808,130200,96473450,2815,2815,2815,2815,0
|
|
20230808,130100,96473450,2815,2815,2815,2815,0
|
|
20230808,130000,96473450,2815,2815,2815,2815,0
|
|
20230808,125900,96473450,2815,2815,2815,2815,0
|
|
20230808,125800,96473450,2815,2815,2815,2815,0
|
|
20230808,125700,96473450,2815,2815,2815,2815,4
|
|
20230808,125600,96462190,2815,2815,2815,2815,1
|
|
20230808,125500,96459375,2815,2815,2815,2815,78
|
|
20230808,125400,96239805,2815,2815,2815,2815,39
|
|
20230808,125300,96130020,2815,2815,2815,2815,0
|
|
20230808,125200,96130020,2815,2815,2815,2815,0
|
|
20230808,125100,96130020,2815,2815,2815,2815,117
|
|
20230808,125000,95800665,2815,2815,2815,2815,0
|
|
20230808,124900,95800665,2815,2815,2815,2815,233
|
|
20230808,124800,95144770,2795,2795,2795,2795,0
|
|
20230808,124700,95144770,2795,2795,2795,2795,0
|
|
20230808,124600,95144770,2795,2795,2795,2795,0
|
|
20230808,124500,95144770,2795,2795,2795,2795,0
|
|
20230808,124400,95144770,2795,2795,2795,2795,0
|
|
20230808,124300,95144770,2795,2795,2795,2795,0
|
|
20230808,124200,95144770,2795,2795,2795,2795,0
|
|
20230808,124100,95144770,2795,2795,2795,2795,0
|
|
20230808,124000,95144770,2795,2795,2795,2795,0
|
|
20230808,123900,95144770,2795,2800,2800,2795,494
|
|
20230808,123800,93762125,2800,2800,2800,2800,0
|
|
20230808,123700,93762125,2800,2800,2800,2800,1209
|
|
20230808,123600,90376925,2815,2815,2815,2815,0
|
|
20230808,123500,90376925,2815,2815,2815,2815,0
|
|
20230808,123400,90376925,2815,2815,2815,2815,0
|
|
20230808,123300,90376925,2815,2815,2815,2815,0
|
|
20230808,123200,90376925,2815,2815,2815,2815,0
|
|
20230808,123100,90376925,2815,2815,2815,2815,58
|
|
20230808,123000,90213655,2800,2800,2800,2800,0
|
|
20230808,122900,90213655,2800,2800,2800,2800,0
|
|
20230808,122800,90213655,2800,2805,2805,2800,611
|
|
20230808,122700,88500355,2820,2800,2820,2800,55
|
|
20230808,122600,88346335,2820,2820,2820,2820,0
|
|
20230808,122500,88346335,2820,2820,2820,2820,1
|
|
20230808,122400,88343515,2800,2800,2800,2800,0
|
|
20230808,122300,88343515,2800,2800,2800,2800,65
|
|
20230808,122200,88161515,2820,2820,2820,2820,2
|
|
20230808,122100,88155875,2800,2800,2800,2800,0
|
|
20230808,122000,88155875,2800,2800,2800,2800,0
|
|
20230808,121900,88155875,2800,2800,2800,2800,0
|
|
20230808,121800,88155875,2800,2800,2800,2800,0
|
|
20230808,121700,88155875,2800,2800,2800,2800,0
|
|
20230808,121600,88155875,2800,2800,2800,2800,0
|
|
20230808,121500,88155875,2800,2800,2800,2800,0
|
|
20230808,121400,88155875,2800,2800,2800,2800,0
|
|
20230808,121300,88155875,2800,2800,2800,2800,0
|
|
20230808,121200,88155875,2800,2800,2800,2800,0
|
|
20230808,121100,88155875,2800,2800,2800,2800,0
|
|
20230808,121000,88155875,2800,2800,2800,2800,0
|
|
20230808,120900,88155875,2800,2800,2800,2800,0
|
|
20230808,120800,88155875,2800,2800,2800,2800,0
|
|
20230808,120700,88155875,2800,2805,2805,2800,677
|
|
20230808,120600,86257135,2815,2815,2815,2815,2
|
|
20230808,120500,86251505,2805,2805,2805,2805,0
|
|
20230808,120400,86251505,2805,2810,2810,2805,200
|
|
20230808,120300,85690380,2820,2820,2820,2820,0
|
|
20230808,120200,85690380,2820,2820,2820,2820,0
|
|
20230808,120100,85690380,2820,2820,2820,2820,0
|
|
20230808,120000,85690380,2820,2820,2820,2820,0
|
|
20230808,115900,85690380,2820,2820,2820,2820,1
|
|
20230808,115800,85687560,2820,2820,2820,2820,5
|
|
20230808,115700,85673460,2820,2820,2820,2820,0
|
|
20230808,115600,85673460,2820,2820,2820,2820,0
|
|
20230808,115500,85673460,2820,2820,2820,2820,5
|
|
20230808,115400,85659360,2815,2815,2815,2815,0
|
|
20230808,115300,85659360,2815,2815,2815,2815,0
|
|
20230808,115200,85659360,2815,2815,2815,2815,0
|
|
20230808,115100,85659360,2815,2815,2815,2815,1
|
|
20230808,115000,85656545,2815,2815,2815,2815,185
|
|
20230808,114900,85135770,2800,2800,2800,2800,0
|
|
20230808,114800,85135770,2800,2800,2800,2800,0
|
|
20230808,114700,85135770,2800,2800,2800,2800,0
|
|
20230808,114600,85135770,2800,2800,2800,2800,0
|
|
20230808,114500,85135770,2800,2800,2800,2800,0
|
|
20230808,114400,85135770,2800,2820,2820,2800,294
|
|
20230808,114300,84311260,2805,2805,2805,2805,0
|
|
20230808,114200,84311260,2805,2805,2805,2805,0
|
|
20230808,114100,84311260,2805,2820,2820,2805,25
|
|
20230808,114000,84241060,2820,2820,2820,2820,0
|
|
20230808,113900,84241060,2820,2820,2820,2820,0
|
|
20230808,113800,84241060,2820,2820,2820,2820,1
|
|
20230808,113700,84238240,2820,2820,2820,2820,0
|
|
20230808,113600,84238240,2820,2820,2820,2820,0
|
|
20230808,113500,84238240,2820,2820,2820,2820,10
|
|
20230808,113400,84210040,2805,2805,2805,2805,0
|
|
20230808,113300,84210040,2805,2810,2810,2805,600
|
|
20230808,113200,82524290,2820,2820,2820,2820,0
|
|
20230808,113100,82524290,2820,2820,2820,2820,0
|
|
20230808,113000,82524290,2820,2820,2820,2820,0
|
|
20230808,112900,82524290,2820,2820,2820,2820,4
|
|
20230808,112800,82513010,2820,2820,2820,2820,0
|
|
20230808,112700,82513010,2820,2820,2820,2820,0
|
|
20230808,112600,82513010,2820,2820,2820,2820,0
|
|
20230808,112500,82513010,2820,2820,2820,2820,0
|
|
20230808,112400,82513010,2820,2820,2820,2820,0
|
|
20230808,112300,82513010,2820,2820,2820,2820,0
|
|
20230808,112200,82513010,2820,2820,2820,2820,0
|
|
20230808,112100,82513010,2820,2820,2820,2820,24
|
|
20230808,112000,82445330,2820,2820,2820,2820,0
|
|
20230808,111900,82445330,2820,2810,2820,2810,4
|
|
20230808,111800,82434060,2810,2810,2810,2810,0
|
|
20230808,111700,82434060,2810,2815,2815,2810,284
|
|
20230808,111600,81634845,2815,2815,2815,2815,0
|
|
20230808,111500,81634845,2815,2815,2815,2815,0
|
|
20230808,111400,81634845,2815,2815,2815,2815,13
|
|
20230808,111300,81598250,2810,2810,2810,2810,0
|
|
20230808,111200,81598250,2810,2810,2810,2810,0
|
|
20230808,111100,81598250,2810,2810,2810,2810,0
|
|
20230808,111000,81598250,2810,2815,2815,2810,1520
|
|
20230808,110900,77322050,2810,2820,2820,2810,1193
|
|
20230808,110800,73959720,2830,2830,2830,2830,0
|
|
20230808,110700,73959720,2830,2830,2830,2830,0
|
|
20230808,110600,73959720,2830,2810,2835,2810,538
|
|
20230808,110500,72437175,2805,2805,2805,2805,0
|
|
20230808,110400,72437175,2805,2805,2805,2805,208
|
|
20230808,110300,71853735,2795,2795,2795,2795,0
|
|
20230808,110200,71853735,2795,2795,2795,2795,0
|
|
20230808,110100,71853735,2795,2795,2795,2795,0
|
|
20230808,110000,71853735,2795,2795,2795,2795,1
|
|
20230808,105900,71850940,2795,2790,2795,2785,575
|
|
20230808,105800,70248390,2785,2805,2805,2785,1663
|
|
20230808,105700,65593635,2805,2815,2815,2805,258
|
|
20230808,105600,64868905,2815,2815,2815,2815,20
|
|
20230808,105500,64812605,2795,2815,2815,2795,901
|
|
20230808,105400,62284665,2810,2810,2810,2810,0
|
|
20230808,105300,62284665,2810,2810,2810,2810,0
|
|
20230808,105200,62284665,2810,2810,2810,2810,1
|
|
20230808,105100,62281855,2810,2810,2810,2810,0
|
|
20230808,105000,62281855,2810,2810,2810,2810,10
|
|
20230808,104900,62253755,2810,2810,2810,2810,0
|
|
20230808,104800,62253755,2810,2810,2810,2810,83
|
|
20230808,104700,62020525,2810,2810,2810,2810,100
|
|
20230808,104600,61739525,2810,2810,2810,2810,0
|
|
20230808,104500,61739525,2810,2805,2810,2805,720
|
|
20230808,104400,59719260,2810,2810,2810,2810,14
|
|
20230808,104300,59679920,2805,2805,2805,2805,20
|
|
20230808,104200,59623820,2810,2810,2810,2810,3
|
|
20230808,104100,59615390,2805,2805,2805,2805,49
|
|
20230808,104000,59477945,2810,2820,2820,2805,1230
|
|
20230808,103900,56019645,2815,2815,2815,2815,254
|
|
20230808,103800,55304635,2815,2815,2815,2815,5
|
|
20230808,103700,55290560,2820,2820,2820,2820,0
|
|
20230808,103600,55290560,2820,2820,2820,2820,2
|
|
20230808,103500,55284920,2820,2820,2820,2820,33
|
|
20230808,103400,55191860,2820,2820,2820,2820,6
|
|
20230808,103300,55174940,2820,2820,2820,2820,122
|
|
20230808,103200,54830900,2810,2810,2810,2810,0
|
|
20230808,103100,54830900,2810,2825,2825,2810,612
|
|
20230808,103000,53108160,2825,2825,2825,2825,0
|
|
20230808,102900,53108160,2825,2825,2825,2825,1
|
|
20230808,102800,53105335,2815,2815,2815,2815,0
|
|
20230808,102700,53105335,2815,2815,2815,2815,52
|
|
20230808,102600,52958955,2820,2820,2820,2820,16
|
|
20230808,102500,52913835,2825,2825,2825,2825,228
|
|
20230808,102400,52269735,2830,2830,2830,2830,204
|
|
20230808,102300,51692415,2835,2835,2835,2835,0
|
|
20230808,102200,51692415,2835,2835,2835,2835,0
|
|
20230808,102100,51692415,2835,2835,2835,2835,5
|
|
20230808,102000,51678240,2825,2825,2825,2825,300
|
|
20230808,101900,50830740,2830,2830,2830,2830,1
|
|
20230808,101800,50827910,2820,2855,2855,2820,6738
|
|
20230808,101700,31780605,2855,2855,2855,2855,4
|
|
20230808,101600,31769185,2855,2855,2855,2855,0
|
|
20230808,101500,31769185,2855,2855,2855,2855,0
|
|
20230808,101400,31769185,2855,2855,2855,2855,0
|
|
20230808,101300,31769185,2855,2860,2860,2855,533
|
|
20230808,101200,30246445,2875,2880,2880,2875,205
|
|
20230808,101100,29657045,2880,2880,2880,2880,5
|
|
20230808,101000,29642645,2880,2880,2880,2880,200
|
|
20230808,100900,29066645,2880,2870,2880,2870,200
|
|
20230808,100800,28491645,2870,2850,2870,2850,35
|
|
20230808,100700,28391855,2855,2855,2855,2855,3
|
|
20230808,100600,28383290,2860,2860,2860,2860,14
|
|
20230808,100500,28343250,2860,2860,2860,2860,0
|
|
20230808,100400,28343250,2860,2860,2860,2860,0
|
|
20230808,100300,28343250,2860,2860,2860,2860,0
|
|
20230808,100200,28343250,2860,2860,2860,2860,0
|
|
20230808,100100,28343250,2860,2860,2860,2860,5
|
|
20230808,100000,28328950,2870,2870,2870,2870,1
|
|
20230808,095900,28326080,2850,2850,2850,2850,45
|
|
20230808,095800,28197830,2850,2865,2865,2850,255
|
|
20230808,095700,27469815,2870,2875,2875,2870,368
|
|
20230808,095600,26413640,2885,2885,2885,2885,0
|
|
20230808,095500,26413640,2885,2885,2885,2885,2
|
|
20230808,095400,26407870,2885,2875,2885,2870,61
|
|
20230808,095300,26232755,2885,2885,2885,2885,1
|
|
20230808,095200,26229870,2875,2875,2875,2870,1105
|
|
20230808,095100,23058470,2885,2885,2885,2885,0
|
|
20230808,095000,23058470,2885,2885,2885,2885,0
|
|
20230808,094900,23058470,2885,2885,2885,2885,0
|
|
20230808,094800,23058470,2885,2885,2885,2885,9
|
|
20230808,094700,23032505,2885,2885,2885,2885,0
|
|
20230808,094600,23032505,2885,2885,2885,2885,0
|
|
20230808,094500,23032505,2885,2885,2885,2885,13
|
|
20230808,094400,22995000,2885,2885,2885,2885,9
|
|
20230808,094300,22969035,2885,2870,2885,2860,29
|
|
20230808,094200,22885810,2880,2880,2880,2880,0
|
|
20230808,094100,22885810,2880,2880,2880,2880,0
|
|
20230808,094000,22885810,2880,2880,2880,2880,0
|
|
20230808,093900,22885810,2880,2880,2880,2880,0
|
|
20230808,093800,22885810,2880,2880,2880,2880,1
|
|
20230808,093700,22882930,2885,2880,2885,2880,531
|
|
20230808,093600,21353550,2880,2880,2880,2880,2
|
|
20230808,093500,21347790,2885,2885,2885,2885,0
|
|
20230808,093400,21347790,2885,2885,2885,2885,0
|
|
20230808,093300,21347790,2885,2885,2885,2885,0
|
|
20230808,093200,21347790,2885,2885,2885,2885,0
|
|
20230808,093100,21347790,2885,2885,2885,2885,1
|
|
20230808,093000,21344905,2870,2870,2870,2870,31
|
|
20230808,092900,21255935,2885,2885,2885,2885,0
|
|
20230808,092800,21255935,2885,2885,2885,2885,6
|
|
20230808,092700,21238625,2870,2870,2870,2870,0
|
|
20230808,092600,21238625,2870,2870,2870,2870,1
|
|
20230808,092500,21235755,2885,2885,2885,2885,0
|
|
20230808,092400,21235755,2885,2885,2885,2885,1
|
|
20230808,092300,21232870,2885,2885,2885,2885,0
|
|
20230808,092200,21232870,2885,2885,2885,2885,0
|
|
20230808,092100,21232870,2885,2885,2885,2885,3
|
|
20230808,092000,21224215,2860,2865,2865,2860,335
|
|
20230808,091900,20265590,2865,2885,2885,2865,2
|
|
20230808,091800,20259840,2865,2865,2865,2865,0
|
|
20230808,091700,20259840,2865,2880,2880,2865,29
|
|
20230808,091600,20176470,2880,2880,2880,2880,2
|
|
20230808,091500,20170710,2865,2865,2865,2865,0
|
|
20230808,091400,20170710,2865,2865,2865,2865,1
|
|
20230808,091300,20167845,2865,2865,2865,2865,12
|
|
20230808,091200,20133465,2875,2875,2875,2875,0
|
|
20230808,091100,20133465,2875,2880,2880,2875,42
|
|
20230808,091000,20012515,2880,2865,2880,2850,1414
|
|
20230808,090900,15978020,2865,2895,2895,2865,271
|
|
20230808,090800,15194495,2895,2895,2895,2895,0
|
|
20230808,090700,15194495,2895,2895,2895,2895,21
|
|
20230808,090600,15133700,2895,2895,2895,2895,0
|
|
20230808,090500,15133700,2895,2895,2895,2895,0
|
|
20230808,090400,15133700,2895,2895,2895,2895,0
|
|
20230808,090300,15133700,2895,2895,2895,2895,9
|
|
20230808,090200,15107645,2865,2905,2910,2865,1651
|
|
20230808,090100,10359225,2905,2880,2905,2875,568
|
|
20230808,090000,8725020,2875,2885,2905,2875,3027
|