657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195400,181882315,3350,3350,3350,3350,5525
|
|
20230824,195300,181882315,3350,3350,3350,3350,0
|
|
20230824,195200,181882315,3350,3350,3350,3350,0
|
|
20230824,195100,181882315,3350,3350,3350,3350,0
|
|
20230824,195000,181882315,3350,3350,3350,3350,0
|
|
20230824,194900,181882315,3350,3350,3350,3350,0
|
|
20230824,194800,181882315,3350,3350,3350,3350,0
|
|
20230824,194700,181882315,3350,3350,3350,3350,0
|
|
20230824,194600,181882315,3350,3350,3350,3350,0
|
|
20230824,194500,181882315,3350,3350,3350,3350,0
|
|
20230824,194400,181882315,3350,3350,3350,3350,0
|
|
20230824,194300,181882315,3350,3350,3350,3350,0
|
|
20230824,194200,181882315,3350,3350,3350,3350,0
|
|
20230824,194100,181882315,3350,3350,3350,3350,0
|
|
20230824,194000,181882315,3350,3350,3350,3350,0
|
|
20230824,193900,181882315,3350,3350,3350,3350,0
|
|
20230824,193800,181882315,3350,3350,3350,3350,0
|
|
20230824,193700,181882315,3350,3350,3350,3350,0
|
|
20230824,193600,181882315,3350,3350,3350,3350,0
|
|
20230824,193500,181882315,3350,3350,3350,3350,0
|
|
20230824,193400,181882315,3350,3350,3350,3350,0
|
|
20230824,193300,181882315,3350,3350,3350,3350,0
|
|
20230824,193200,181882315,3350,3350,3350,3350,0
|
|
20230824,193100,181882315,3350,3350,3350,3350,0
|
|
20230824,193000,181882315,3350,3350,3350,3350,0
|
|
20230824,192900,181882315,3350,3350,3350,3350,0
|
|
20230824,192800,181882315,3350,3350,3350,3350,0
|
|
20230824,192700,181882315,3350,3350,3350,3350,0
|
|
20230824,192600,181882315,3350,3350,3350,3350,0
|
|
20230824,192500,181882315,3350,3350,3350,3350,0
|
|
20230824,192400,181882315,3350,3350,3350,3350,5525
|
|
20230824,192300,181882315,3350,3350,3350,3350,0
|
|
20230824,192200,181882315,3350,3350,3350,3350,0
|
|
20230824,192100,181882315,3350,3350,3350,3350,0
|
|
20230824,192000,181882315,3350,3350,3350,3350,0
|
|
20230824,191900,181882315,3350,3350,3350,3350,0
|
|
20230824,191800,181882315,3350,3350,3350,3350,0
|
|
20230824,191700,181882315,3350,3350,3350,3350,0
|
|
20230824,191600,181882315,3350,3350,3350,3350,0
|
|
20230824,191500,181882315,3350,3350,3350,3350,0
|
|
20230824,191400,181882315,3350,3350,3350,3350,0
|
|
20230824,191300,181882315,3350,3350,3350,3350,0
|
|
20230824,191200,181882315,3350,3350,3350,3350,0
|
|
20230824,191100,181882315,3350,3350,3350,3350,0
|
|
20230824,191000,181882315,3350,3350,3350,3350,0
|
|
20230824,190900,181882315,3350,3350,3350,3350,0
|
|
20230824,190800,181882315,3350,3350,3350,3350,0
|
|
20230824,190700,181882315,3350,3350,3350,3350,0
|
|
20230824,190600,181882315,3350,3350,3350,3350,0
|
|
20230824,190500,181882315,3350,3350,3350,3350,0
|
|
20230824,190400,181882315,3350,3350,3350,3350,0
|
|
20230824,190300,181882315,3350,3350,3350,3350,0
|
|
20230824,190200,181882315,3350,3350,3350,3350,0
|
|
20230824,190100,181882315,3350,3350,3350,3350,0
|
|
20230824,190000,181882315,3350,3350,3350,3350,0
|
|
20230824,185900,181882315,3350,3350,3350,3350,0
|
|
20230824,185800,181882315,3350,3350,3350,3350,0
|
|
20230824,185700,181882315,3350,3350,3350,3350,0
|
|
20230824,185600,181882315,3350,3350,3350,3350,0
|
|
20230824,185500,181882315,3350,3350,3350,3350,0
|
|
20230824,185400,181882315,3350,3350,3350,3350,5525
|
|
20230824,185300,181882315,3350,3350,3350,3350,0
|
|
20230824,185200,181882315,3350,3350,3350,3350,0
|
|
20230824,185100,181882315,3350,3350,3350,3350,0
|
|
20230824,185000,181882315,3350,3350,3350,3350,0
|
|
20230824,184900,181882315,3350,3350,3350,3350,0
|
|
20230824,184800,181882315,3350,3350,3350,3350,0
|
|
20230824,184700,181882315,3350,3350,3350,3350,0
|
|
20230824,184600,181882315,3350,3350,3350,3350,0
|
|
20230824,184500,181882315,3350,3350,3350,3350,0
|
|
20230824,184400,181882315,3350,3350,3350,3350,0
|
|
20230824,184300,181882315,3350,3350,3350,3350,0
|
|
20230824,184200,181882315,3350,3350,3350,3350,0
|
|
20230824,184100,181882315,3350,3350,3350,3350,0
|
|
20230824,184000,181882315,3350,3350,3350,3350,0
|
|
20230824,183900,181882315,3350,3350,3350,3350,0
|
|
20230824,183800,181882315,3350,3350,3350,3350,0
|
|
20230824,183700,181882315,3350,3350,3350,3350,0
|
|
20230824,183600,181882315,3350,3350,3350,3350,0
|
|
20230824,183500,181882315,3350,3350,3350,3350,0
|
|
20230824,183400,181882315,3350,3350,3350,3350,0
|
|
20230824,183300,181882315,3350,3350,3350,3350,0
|
|
20230824,183200,181882315,3350,3350,3350,3350,0
|
|
20230824,183100,181882315,3350,3350,3350,3350,0
|
|
20230824,183000,181882315,3350,3350,3350,3350,0
|
|
20230824,182900,181882315,3350,3350,3350,3350,0
|
|
20230824,182800,181882315,3350,3350,3350,3350,0
|
|
20230824,182700,181882315,3350,3350,3350,3350,0
|
|
20230824,182600,181882315,3350,3350,3350,3350,0
|
|
20230824,182500,181882315,3350,3350,3350,3350,0
|
|
20230824,182400,181882315,3350,3350,3350,3350,5525
|
|
20230824,182300,181882315,3350,3350,3350,3350,0
|
|
20230824,182200,181882315,3350,3350,3350,3350,0
|
|
20230824,182100,181882315,3350,3350,3350,3350,0
|
|
20230824,182000,181882315,3350,3350,3350,3350,0
|
|
20230824,181900,181882315,3350,3350,3350,3350,0
|
|
20230824,181800,181882315,3350,3350,3350,3350,0
|
|
20230824,181700,181882315,3350,3350,3350,3350,0
|
|
20230824,181600,181882315,3350,3350,3350,3350,0
|
|
20230824,181500,181882315,3350,3350,3350,3350,0
|
|
20230824,181400,181882315,3350,3350,3350,3350,0
|
|
20230824,181300,181882315,3350,3350,3350,3350,0
|
|
20230824,181200,181882315,3350,3350,3350,3350,0
|
|
20230824,181100,181882315,3350,3350,3350,3350,0
|
|
20230824,181000,181882315,3350,3350,3350,3350,0
|
|
20230824,180900,181882315,3350,3350,3350,3350,0
|
|
20230824,180800,181882315,3350,3350,3350,3350,0
|
|
20230824,180700,181882315,3350,3350,3350,3350,0
|
|
20230824,180600,181882315,3350,3350,3350,3350,0
|
|
20230824,180500,181882315,3350,3350,3350,3350,0
|
|
20230824,180400,181882315,3350,3350,3350,3350,0
|
|
20230824,180300,181882315,3350,3350,3350,3350,0
|
|
20230824,180200,181882315,3350,3350,3350,3350,0
|
|
20230824,180100,181882315,3350,3350,3350,3350,0
|
|
20230824,180000,181882315,3350,3350,3350,3350,0
|
|
20230824,175900,181882315,3350,3350,3350,3350,0
|
|
20230824,175800,181882315,3350,3350,3350,3350,0
|
|
20230824,175700,181882315,3350,3350,3350,3350,0
|
|
20230824,175600,181882315,3350,3350,3350,3350,0
|
|
20230824,175500,181882315,3350,3350,3350,3350,0
|
|
20230824,175400,181882315,3350,3350,3350,3350,5525
|
|
20230824,175300,181882315,3350,3350,3350,3350,0
|
|
20230824,175200,181882315,3350,3350,3350,3350,0
|
|
20230824,175100,181882315,3350,3350,3350,3350,0
|
|
20230824,175000,181882315,3350,3350,3350,3350,0
|
|
20230824,174900,181882315,3350,3350,3350,3350,0
|
|
20230824,174800,181882315,3350,3350,3350,3350,0
|
|
20230824,174700,181882315,3350,3350,3350,3350,0
|
|
20230824,174600,181882315,3350,3350,3350,3350,0
|
|
20230824,174500,181882315,3350,3350,3350,3350,0
|
|
20230824,174400,181882315,3350,3350,3350,3350,0
|
|
20230824,174300,181882315,3350,3350,3350,3350,0
|
|
20230824,174200,181882315,3350,3350,3350,3350,0
|
|
20230824,174100,181882315,3350,3350,3350,3350,0
|
|
20230824,174000,181882315,3350,3350,3350,3350,0
|
|
20230824,173900,181882315,3350,3350,3350,3350,0
|
|
20230824,173800,181882315,3350,3350,3350,3350,0
|
|
20230824,173700,181882315,3350,3350,3350,3350,0
|
|
20230824,173600,181882315,3350,3350,3350,3350,0
|
|
20230824,173500,181882315,3350,3350,3350,3350,0
|
|
20230824,173400,181882315,3350,3350,3350,3350,0
|
|
20230824,173300,181882315,3350,3350,3350,3350,0
|
|
20230824,173200,181882315,3350,3350,3350,3350,0
|
|
20230824,173100,181882315,3350,3350,3350,3350,0
|
|
20230824,173000,181882315,3350,3350,3350,3350,0
|
|
20230824,172900,181882315,3350,3350,3350,3350,0
|
|
20230824,172800,181882315,3350,3350,3350,3350,0
|
|
20230824,172700,181882315,3350,3350,3350,3350,0
|
|
20230824,172600,181882315,3350,3350,3350,3350,0
|
|
20230824,172500,181882315,3350,3350,3350,3350,0
|
|
20230824,172400,181882315,3350,3350,3350,3350,5525
|
|
20230824,172300,181882315,3350,3350,3350,3350,0
|
|
20230824,172200,181882315,3350,3350,3350,3350,0
|
|
20230824,172100,181882315,3350,3350,3350,3350,0
|
|
20230824,172000,181882315,3350,3350,3350,3350,0
|
|
20230824,171900,181882315,3350,3350,3350,3350,0
|
|
20230824,171800,181882315,3350,3350,3350,3350,0
|
|
20230824,171700,181882315,3350,3350,3350,3350,0
|
|
20230824,171600,181882315,3350,3350,3350,3350,0
|
|
20230824,171500,181882315,3350,3350,3350,3350,0
|
|
20230824,171400,181882315,3350,3350,3350,3350,0
|
|
20230824,171300,181882315,3350,3350,3350,3350,0
|
|
20230824,171200,181882315,3350,3350,3350,3350,0
|
|
20230824,171100,181882315,3350,3350,3350,3350,0
|
|
20230824,171000,181882315,3350,3350,3350,3350,0
|
|
20230824,170900,181882315,3350,3350,3350,3350,0
|
|
20230824,170800,181882315,3350,3350,3350,3350,0
|
|
20230824,170700,181882315,3350,3350,3350,3350,0
|
|
20230824,170600,181882315,3350,3350,3350,3350,0
|
|
20230824,170500,181882315,3350,3350,3350,3350,0
|
|
20230824,170400,181882315,3350,3350,3350,3350,0
|
|
20230824,170300,181882315,3350,3350,3350,3350,0
|
|
20230824,170200,181882315,3350,3350,3350,3350,0
|
|
20230824,170100,181882315,3350,3350,3350,3350,0
|
|
20230824,170000,181882315,3350,3350,3350,3350,0
|
|
20230824,165900,181882315,3350,3350,3350,3350,0
|
|
20230824,165800,181882315,3350,3350,3350,3350,0
|
|
20230824,165700,181882315,3350,3350,3350,3350,0
|
|
20230824,165600,181882315,3350,3350,3350,3350,0
|
|
20230824,165500,181882315,3350,3350,3350,3350,0
|
|
20230824,165400,181882315,3350,3350,3350,3350,5525
|
|
20230824,165300,181882315,3350,3350,3350,3350,0
|
|
20230824,165200,181882315,3350,3350,3350,3350,0
|
|
20230824,165100,181882315,3350,3350,3350,3350,0
|
|
20230824,165000,181882315,3350,3350,3350,3350,0
|
|
20230824,164900,181882315,3350,3350,3350,3350,0
|
|
20230824,164800,181882315,3350,3350,3350,3350,0
|
|
20230824,164700,181882315,3350,3350,3350,3350,0
|
|
20230824,164600,181882315,3350,3350,3350,3350,0
|
|
20230824,164500,181882315,3350,3350,3350,3350,0
|
|
20230824,164400,181882315,3350,3350,3350,3350,0
|
|
20230824,164300,181882315,3350,3350,3350,3350,0
|
|
20230824,164200,181882315,3350,3350,3350,3350,0
|
|
20230824,164100,181882315,3350,3350,3350,3350,0
|
|
20230824,164000,181882315,3350,3350,3350,3350,0
|
|
20230824,163900,181882315,3350,3350,3350,3350,0
|
|
20230824,163800,181882315,3350,3350,3350,3350,0
|
|
20230824,163700,181882315,3350,3350,3350,3350,0
|
|
20230824,163600,181882315,3350,3350,3350,3350,0
|
|
20230824,163500,181882315,3350,3350,3350,3350,0
|
|
20230824,163400,181882315,3350,3350,3350,3350,0
|
|
20230824,163300,181882315,3350,3350,3350,3350,0
|
|
20230824,163200,181882315,3350,3350,3350,3350,0
|
|
20230824,163100,181882315,3350,3350,3350,3350,0
|
|
20230824,163000,181882315,3350,3350,3350,3350,0
|
|
20230824,162900,181882315,3350,3350,3350,3350,0
|
|
20230824,162800,181882315,3350,3350,3350,3350,0
|
|
20230824,162700,181882315,3350,3350,3350,3350,0
|
|
20230824,162600,181882315,3350,3350,3350,3350,0
|
|
20230824,162500,181882315,3350,3350,3350,3350,0
|
|
20230824,162400,181882315,3350,3350,3350,3350,5525
|
|
20230824,162300,181882315,3350,3350,3350,3350,0
|
|
20230824,162200,181882315,3350,3350,3350,3350,0
|
|
20230824,162100,181882315,3350,3350,3350,3350,0
|
|
20230824,162000,181882315,3350,3350,3350,3350,0
|
|
20230824,161900,181882315,3350,3350,3350,3350,0
|
|
20230824,161800,181882315,3350,3350,3350,3350,0
|
|
20230824,161700,181882315,3350,3350,3350,3350,0
|
|
20230824,161600,181882315,3350,3350,3350,3350,0
|
|
20230824,161500,181882315,3350,3350,3350,3350,0
|
|
20230824,161400,181882315,3350,3350,3350,3350,0
|
|
20230824,161300,181882315,3350,3350,3350,3350,0
|
|
20230824,161200,181882315,3350,3350,3350,3350,0
|
|
20230824,161100,181882315,3350,3350,3350,3350,0
|
|
20230824,161000,181882315,3350,3350,3350,3350,0
|
|
20230824,160900,181882315,3350,3350,3350,3350,0
|
|
20230824,160800,181882315,3350,3350,3350,3350,0
|
|
20230824,160700,181882315,3350,3350,3350,3350,0
|
|
20230824,160600,181882315,3350,3350,3350,3350,0
|
|
20230824,160500,181882315,3350,3350,3350,3350,0
|
|
20230824,160400,181882315,3350,3350,3350,3350,0
|
|
20230824,160300,181882315,3350,3350,3350,3350,0
|
|
20230824,160200,181882315,3350,3350,3350,3350,0
|
|
20230824,160100,181882315,3350,3350,3350,3350,0
|
|
20230824,160000,181882315,3350,3350,3350,3350,0
|
|
20230824,155900,181882315,3350,3350,3350,3350,0
|
|
20230824,155800,181882315,3350,3350,3350,3350,0
|
|
20230824,155700,181882315,3350,3350,3350,3350,0
|
|
20230824,155600,181882315,3350,3350,3350,3350,0
|
|
20230824,155500,181882315,3350,3350,3350,3350,0
|
|
20230824,155400,181882315,3350,3350,3350,3350,5525
|
|
20230824,155300,181882315,3350,3350,3350,3350,0
|
|
20230824,155200,181882315,3350,3350,3350,3350,0
|
|
20230824,155100,181882315,3350,3350,3350,3350,0
|
|
20230824,155000,181882315,3350,3350,3350,3350,0
|
|
20230824,154900,181882315,3350,3350,3350,3350,0
|
|
20230824,154800,181882315,3350,3350,3350,3350,0
|
|
20230824,154700,181882315,3350,3350,3350,3350,0
|
|
20230824,154600,181882315,3350,3350,3350,3350,0
|
|
20230824,154500,181882315,3350,3350,3350,3350,0
|
|
20230824,154400,181882315,3350,3350,3350,3350,0
|
|
20230824,154300,181882315,3350,3350,3350,3350,0
|
|
20230824,154200,181882315,3350,3350,3350,3350,0
|
|
20230824,154100,181882315,3350,3350,3350,3350,0
|
|
20230824,154000,181882315,3350,3350,3350,3350,0
|
|
20230824,153900,181882315,3350,3350,3350,3350,0
|
|
20230824,153800,181882315,3350,3350,3350,3350,0
|
|
20230824,153700,181882315,3350,3350,3350,3350,0
|
|
20230824,153600,181882315,3350,3350,3350,3350,0
|
|
20230824,153500,181882315,3350,3350,3350,3350,0
|
|
20230824,153400,181882315,3350,3350,3350,3350,0
|
|
20230824,153300,181882315,3350,3350,3350,3350,0
|
|
20230824,153200,181882315,3350,3350,3350,3350,0
|
|
20230824,153100,181882315,3350,3350,3350,3350,0
|
|
20230824,153000,181882315,3350,3350,3350,3350,5525
|
|
20230824,152900,163373565,3360,3360,3360,3360,0
|
|
20230824,152800,163373565,3360,3360,3360,3360,0
|
|
20230824,152700,163373565,3360,3360,3360,3360,0
|
|
20230824,152600,163373565,3360,3360,3360,3360,0
|
|
20230824,152500,163373565,3360,3360,3360,3360,0
|
|
20230824,152400,163373565,3360,3360,3360,3360,0
|
|
20230824,152300,163373565,3360,3360,3360,3360,0
|
|
20230824,152200,163373565,3360,3360,3360,3360,0
|
|
20230824,152100,163373565,3360,3360,3360,3360,0
|
|
20230824,152000,163373565,3360,3360,3360,3360,0
|
|
20230824,151900,163373565,3360,3365,3365,3355,660
|
|
20230824,151800,161158715,3365,3365,3365,3365,0
|
|
20230824,151700,161158715,3365,3365,3365,3365,7
|
|
20230824,151600,161135160,3360,3360,3360,3360,5
|
|
20230824,151500,161118360,3355,3355,3355,3355,0
|
|
20230824,151400,161118360,3355,3355,3355,3355,5
|
|
20230824,151300,161101585,3355,3355,3365,3355,37
|
|
20230824,151200,160977300,3355,3355,3355,3355,8
|
|
20230824,151100,160950460,3365,3365,3365,3365,0
|
|
20230824,151000,160950460,3365,3365,3365,3365,0
|
|
20230824,150900,160950460,3365,3355,3365,3355,3
|
|
20230824,150800,160940375,3355,3365,3365,3355,316
|
|
20230824,150700,159878085,3350,3350,3350,3350,0
|
|
20230824,150600,159878085,3350,3350,3350,3350,0
|
|
20230824,150500,159878085,3350,3350,3350,3350,0
|
|
20230824,150400,159878085,3350,3370,3370,3350,1207
|
|
20230824,150300,155828355,3365,3365,3365,3365,0
|
|
20230824,150200,155828355,3365,3365,3365,3365,0
|
|
20230824,150100,155828355,3365,3365,3365,3365,0
|
|
20230824,150000,155828355,3365,3365,3365,3365,1
|
|
20230824,145900,155824990,3365,3380,3380,3365,700
|
|
20230824,145800,153467990,3380,3380,3380,3380,0
|
|
20230824,145700,153467990,3380,3380,3380,3380,0
|
|
20230824,145600,153467990,3380,3370,3380,3370,287
|
|
20230824,145500,152499410,3375,3365,3375,3365,2547
|
|
20230824,145400,143917495,3365,3365,3365,3365,46
|
|
20230824,145300,143762705,3365,3365,3365,3365,0
|
|
20230824,145200,143762705,3365,3360,3365,3360,4
|
|
20230824,145100,143749260,3360,3360,3360,3360,3
|
|
20230824,145000,143739180,3365,3360,3365,3360,84
|
|
20230824,144900,143456935,3360,3360,3360,3360,0
|
|
20230824,144800,143456935,3360,3360,3360,3360,0
|
|
20230824,144700,143456935,3360,3360,3360,3360,1
|
|
20230824,144600,143453575,3360,3365,3365,3360,32
|
|
20230824,144500,143345910,3365,3365,3365,3365,215
|
|
20230824,144400,142622435,3365,3365,3365,3365,9
|
|
20230824,144300,142592150,3360,3360,3360,3360,0
|
|
20230824,144200,142592150,3360,3360,3360,3360,1
|
|
20230824,144100,142588790,3360,3360,3360,3360,1
|
|
20230824,144000,142585430,3360,3360,3360,3360,44
|
|
20230824,143900,142437590,3365,3365,3365,3365,0
|
|
20230824,143800,142437590,3365,3365,3365,3365,0
|
|
20230824,143700,142437590,3365,3365,3365,3365,0
|
|
20230824,143600,142437590,3365,3360,3365,3350,1200
|
|
20230824,143500,138412115,3365,3365,3365,3365,0
|
|
20230824,143400,138412115,3365,3365,3365,3365,0
|
|
20230824,143300,138412115,3365,3365,3365,3365,3
|
|
20230824,143200,138402020,3360,3360,3360,3360,0
|
|
20230824,143100,138402020,3360,3360,3360,3360,0
|
|
20230824,143000,138402020,3360,3360,3360,3360,0
|
|
20230824,142900,138402020,3360,3360,3360,3360,0
|
|
20230824,142800,138402020,3360,3360,3360,3360,0
|
|
20230824,142700,138402020,3360,3360,3360,3360,28
|
|
20230824,142600,138307940,3360,3360,3360,3360,1
|
|
20230824,142500,138304580,3360,3360,3360,3360,10
|
|
20230824,142400,138270980,3365,3365,3365,3365,0
|
|
20230824,142300,138270980,3365,3365,3365,3365,0
|
|
20230824,142200,138270980,3365,3365,3365,3365,0
|
|
20230824,142100,138270980,3365,3365,3365,3365,0
|
|
20230824,142000,138270980,3365,3365,3365,3365,0
|
|
20230824,141900,138270980,3365,3365,3365,3365,0
|
|
20230824,141800,138270980,3365,3365,3365,3365,0
|
|
20230824,141700,138270980,3365,3365,3365,3365,1
|
|
20230824,141600,138267615,3360,3360,3360,3360,0
|
|
20230824,141500,138267615,3360,3360,3360,3360,0
|
|
20230824,141400,138267615,3360,3360,3360,3360,0
|
|
20230824,141300,138267615,3360,3360,3360,3360,0
|
|
20230824,141200,138267615,3360,3360,3360,3360,0
|
|
20230824,141100,138267615,3360,3360,3360,3360,0
|
|
20230824,141000,138267615,3360,3360,3360,3360,3
|
|
20230824,140900,138257535,3360,3360,3360,3360,1
|
|
20230824,140800,138254175,3355,3355,3355,3355,0
|
|
20230824,140700,138254175,3355,3355,3355,3355,0
|
|
20230824,140600,138254175,3355,3355,3355,3355,3
|
|
20230824,140500,138244110,3355,3360,3360,3355,30
|
|
20230824,140400,138143330,3360,3360,3360,3360,64
|
|
20230824,140300,137928290,3360,3355,3360,3355,21
|
|
20230824,140200,137857785,3355,3355,3355,3355,10
|
|
20230824,140100,137824235,3355,3360,3360,3355,285
|
|
20230824,140000,136866685,3360,3360,3360,3360,0
|
|
20230824,135900,136866685,3360,3360,3360,3360,6
|
|
20230824,135800,136846525,3360,3360,3360,3360,5
|
|
20230824,135700,136829725,3360,3365,3365,3360,155
|
|
20230824,135600,136308175,3365,3365,3365,3365,0
|
|
20230824,135500,136308175,3365,3365,3365,3365,0
|
|
20230824,135400,136308175,3365,3365,3365,3365,0
|
|
20230824,135300,136308175,3365,3365,3365,3365,0
|
|
20230824,135200,136308175,3365,3365,3365,3365,77
|
|
20230824,135100,136049070,3360,3355,3360,3355,7
|
|
20230824,135000,136025575,3355,3355,3355,3355,149
|
|
20230824,134900,135525680,3355,3360,3360,3355,3
|
|
20230824,134800,135515610,3365,3365,3365,3365,50
|
|
20230824,134700,135347360,3370,3370,3370,3370,0
|
|
20230824,134600,135347360,3370,3370,3370,3370,0
|
|
20230824,134500,135347360,3370,3370,3370,3370,0
|
|
20230824,134400,135347360,3370,3370,3370,3370,24
|
|
20230824,134300,135266480,3370,3370,3370,3370,5
|
|
20230824,134200,135249630,3360,3365,3365,3360,149
|
|
20230824,134100,134748320,3360,3360,3360,3360,0
|
|
20230824,134000,134748320,3360,3360,3360,3360,0
|
|
20230824,133900,134748320,3360,3360,3360,3360,0
|
|
20230824,133800,134748320,3360,3360,3360,3360,106
|
|
20230824,133700,134392160,3360,3350,3360,3350,377
|
|
20230824,133600,133128270,3365,3365,3365,3365,50
|
|
20230824,133500,132960020,3365,3365,3365,3365,1
|
|
20230824,133400,132956655,3365,3365,3365,3365,0
|
|
20230824,133300,132956655,3365,3365,3365,3365,0
|
|
20230824,133200,132956655,3365,3365,3365,3365,0
|
|
20230824,133100,132956655,3365,3365,3365,3365,0
|
|
20230824,133000,132956655,3365,3350,3365,3350,71
|
|
20230824,132900,132718790,3350,3350,3350,3350,0
|
|
20230824,132800,132718790,3350,3350,3350,3350,0
|
|
20230824,132700,132718790,3350,3370,3370,3350,508
|
|
20230824,132600,131013335,3370,3370,3370,3370,0
|
|
20230824,132500,131013335,3370,3370,3370,3370,0
|
|
20230824,132400,131013335,3370,3370,3370,3370,1
|
|
20230824,132300,131009965,3370,3370,3370,3370,5
|
|
20230824,132200,130993115,3370,3370,3370,3370,95
|
|
20230824,132100,130672965,3370,3370,3370,3370,0
|
|
20230824,132000,130672965,3370,3370,3370,3370,2
|
|
20230824,131900,130666225,3360,3360,3360,3360,0
|
|
20230824,131800,130666225,3360,3360,3360,3360,0
|
|
20230824,131700,130666225,3360,3360,3360,3360,0
|
|
20230824,131600,130666225,3360,3360,3360,3360,0
|
|
20230824,131500,130666225,3360,3360,3360,3360,0
|
|
20230824,131400,130666225,3360,3360,3360,3360,0
|
|
20230824,131300,130666225,3360,3360,3360,3360,0
|
|
20230824,131200,130666225,3360,3360,3360,3360,0
|
|
20230824,131100,130666225,3360,3360,3360,3360,0
|
|
20230824,131000,130666225,3360,3360,3360,3360,0
|
|
20230824,130900,130666225,3360,3360,3360,3360,1087
|
|
20230824,130800,127013905,3375,3375,3375,3375,0
|
|
20230824,130700,127013905,3375,3375,3375,3375,85
|
|
20230824,130600,126727030,3375,3375,3375,3375,5
|
|
20230824,130500,126710155,3375,3375,3375,3375,0
|
|
20230824,130400,126710155,3375,3375,3375,3375,0
|
|
20230824,130300,126710155,3375,3370,3375,3370,3
|
|
20230824,130200,126700040,3370,3370,3370,3370,0
|
|
20230824,130100,126700040,3370,3370,3370,3370,0
|
|
20230824,130000,126700040,3370,3370,3370,3370,0
|
|
20230824,125900,126700040,3370,3370,3370,3370,0
|
|
20230824,125800,126700040,3370,3365,3370,3365,77
|
|
20230824,125700,126440800,3365,3365,3365,3365,3
|
|
20230824,125600,126430705,3365,3365,3365,3365,0
|
|
20230824,125500,126430705,3365,3365,3365,3365,184
|
|
20230824,125400,125811545,3365,3365,3365,3365,144
|
|
20230824,125300,125326985,3365,3365,3365,3365,0
|
|
20230824,125200,125326985,3365,3365,3365,3365,84
|
|
20230824,125100,125044325,3370,3370,3370,3370,0
|
|
20230824,125000,125044325,3370,3370,3370,3370,83
|
|
20230824,124900,124764615,3370,3370,3370,3370,0
|
|
20230824,124800,124764615,3370,3370,3370,3370,0
|
|
20230824,124700,124764615,3370,3370,3370,3370,10
|
|
20230824,124600,124730915,3370,3370,3375,3370,270
|
|
20230824,124500,123821010,3365,3365,3365,3365,0
|
|
20230824,124400,123821010,3365,3370,3370,3365,166
|
|
20230824,124300,123261925,3365,3355,3365,3355,1741
|
|
20230824,124200,117409085,3355,3355,3355,3355,0
|
|
20230824,124100,117409085,3355,3355,3355,3355,0
|
|
20230824,124000,117409085,3355,3355,3355,3355,0
|
|
20230824,123900,117409085,3355,3355,3355,3355,0
|
|
20230824,123800,117409085,3355,3355,3355,3355,1
|
|
20230824,123700,117405730,3350,3350,3350,3350,0
|
|
20230824,123600,117405730,3350,3350,3350,3350,0
|
|
20230824,123500,117405730,3350,3350,3350,3350,313
|
|
20230824,123400,116357180,3360,3360,3360,3360,0
|
|
20230824,123300,116357180,3360,3360,3360,3360,0
|
|
20230824,123200,116357180,3360,3360,3360,3360,0
|
|
20230824,123100,116357180,3360,3360,3360,3360,0
|
|
20230824,123000,116357180,3360,3360,3360,3360,0
|
|
20230824,122900,116357180,3360,3360,3360,3360,479
|
|
20230824,122800,114747740,3360,3360,3360,3360,79
|
|
20230824,122700,114482300,3360,3360,3360,3360,91
|
|
20230824,122600,114176540,3360,3360,3360,3360,0
|
|
20230824,122500,114176540,3360,3360,3360,3360,2
|
|
20230824,122400,114169820,3360,3360,3360,3360,0
|
|
20230824,122300,114169820,3360,3360,3360,3360,0
|
|
20230824,122200,114169820,3360,3360,3360,3360,0
|
|
20230824,122100,114169820,3360,3360,3360,3360,0
|
|
20230824,122000,114169820,3360,3360,3360,3360,0
|
|
20230824,121900,114169820,3360,3355,3360,3355,99
|
|
20230824,121800,113837200,3360,3360,3360,3360,0
|
|
20230824,121700,113837200,3360,3360,3360,3360,0
|
|
20230824,121600,113837200,3360,3355,3360,3355,74
|
|
20230824,121500,113588565,3355,3355,3355,3355,45
|
|
20230824,121400,113437590,3350,3350,3350,3350,0
|
|
20230824,121300,113437590,3350,3350,3350,3350,21
|
|
20230824,121200,113367240,3355,3355,3355,3355,0
|
|
20230824,121100,113367240,3355,3355,3355,3355,0
|
|
20230824,121000,113367240,3355,3355,3355,3355,0
|
|
20230824,120900,113367240,3355,3350,3355,3350,10
|
|
20230824,120800,113333700,3340,3340,3340,3340,0
|
|
20230824,120700,113333700,3340,3340,3340,3340,100
|
|
20230824,120600,112999700,3340,3340,3340,3340,0
|
|
20230824,120500,112999700,3340,3340,3340,3340,0
|
|
20230824,120400,112999700,3340,3340,3340,3340,8
|
|
20230824,120300,112972980,3355,3355,3355,3355,0
|
|
20230824,120200,112972980,3355,3355,3355,3355,0
|
|
20230824,120100,112972980,3355,3355,3355,3355,0
|
|
20230824,120000,112972980,3355,3355,3355,3355,1
|
|
20230824,115900,112969625,3330,3330,3330,3330,0
|
|
20230824,115800,112969625,3330,3330,3330,3330,0
|
|
20230824,115700,112969625,3330,3330,3330,3330,0
|
|
20230824,115600,112969625,3330,3330,3330,3330,1
|
|
20230824,115500,112966295,3320,3345,3345,3320,6005
|
|
20230824,115400,92923515,3345,3345,3345,3345,4
|
|
20230824,115300,92910135,3345,3345,3345,3345,1
|
|
20230824,115200,92906790,3350,3350,3350,3350,0
|
|
20230824,115100,92906790,3350,3350,3350,3350,40
|
|
20230824,115000,92772790,3365,3350,3365,3350,3814
|
|
20230824,114900,79992030,3350,3350,3350,3350,16
|
|
20230824,114800,79938430,3360,3360,3360,3360,0
|
|
20230824,114700,79938430,3360,3360,3360,3360,0
|
|
20230824,114600,79938430,3360,3360,3360,3360,58
|
|
20230824,114500,79743550,3360,3360,3360,3360,0
|
|
20230824,114400,79743550,3360,3360,3360,3360,10
|
|
20230824,114300,79709950,3360,3360,3360,3360,0
|
|
20230824,114200,79709950,3360,3350,3360,3350,1855
|
|
20230824,114100,73492430,3345,3345,3345,3345,0
|
|
20230824,114000,73492430,3345,3345,3345,3345,0
|
|
20230824,113900,73492430,3345,3345,3345,3345,0
|
|
20230824,113800,73492430,3345,3345,3345,3345,242
|
|
20230824,113700,72682940,3345,3340,3345,3340,4
|
|
20230824,113600,72669565,3340,3340,3340,3340,17
|
|
20230824,113500,72612785,3330,3335,3335,3330,20
|
|
20230824,113400,72546135,3335,3335,3335,3335,0
|
|
20230824,113300,72546135,3335,3335,3335,3335,0
|
|
20230824,113200,72546135,3335,3335,3335,3335,0
|
|
20230824,113100,72546135,3335,3335,3335,3335,0
|
|
20230824,113000,72546135,3335,3335,3335,3335,0
|
|
20230824,112900,72546135,3335,3335,3335,3335,0
|
|
20230824,112800,72546135,3335,3335,3335,3335,0
|
|
20230824,112700,72546135,3335,3335,3335,3335,160
|
|
20230824,112600,72012535,3335,3335,3335,3335,0
|
|
20230824,112500,72012535,3335,3335,3335,3335,0
|
|
20230824,112400,72012535,3335,3335,3335,3335,0
|
|
20230824,112300,72012535,3335,3335,3335,3335,0
|
|
20230824,112200,72012535,3335,3335,3335,3335,0
|
|
20230824,112100,72012535,3335,3335,3335,3335,0
|
|
20230824,112000,72012535,3335,3335,3335,3335,1
|
|
20230824,111900,72009200,3335,3335,3335,3335,0
|
|
20230824,111800,72009200,3335,3335,3335,3335,0
|
|
20230824,111700,72009200,3335,3335,3335,3335,224
|
|
20230824,111600,71262160,3335,3335,3335,3335,120
|
|
20230824,111500,70861960,3335,3335,3335,3335,0
|
|
20230824,111400,70861960,3335,3335,3335,3335,4
|
|
20230824,111300,70848620,3340,3340,3340,3340,0
|
|
20230824,111200,70848620,3340,3340,3340,3340,0
|
|
20230824,111100,70848620,3340,3340,3340,3340,0
|
|
20230824,111000,70848620,3340,3340,3340,3340,0
|
|
20230824,110900,70848620,3340,3340,3340,3340,0
|
|
20230824,110800,70848620,3340,3340,3340,3340,11
|
|
20230824,110700,70811880,3335,3335,3335,3335,0
|
|
20230824,110600,70811880,3335,3335,3335,3335,1
|
|
20230824,110500,70808545,3335,3335,3335,3335,8
|
|
20230824,110400,70781865,3335,3345,3345,3335,26
|
|
20230824,110300,70695145,3340,3345,3345,3340,210
|
|
20230824,110200,69992705,3350,3345,3350,3345,66
|
|
20230824,110100,69771930,3345,3345,3345,3345,5
|
|
20230824,110000,69755205,3340,3340,3340,3340,0
|
|
20230824,105900,69755205,3340,3340,3340,3340,0
|
|
20230824,105800,69755205,3340,3340,3340,3340,0
|
|
20230824,105700,69755205,3340,3340,3340,3340,0
|
|
20230824,105600,69755205,3340,3340,3340,3340,3
|
|
20230824,105500,69745185,3340,3340,3340,3340,0
|
|
20230824,105400,69745185,3340,3340,3340,3340,3
|
|
20230824,105300,69735165,3345,3345,3345,3345,89
|
|
20230824,105200,69437460,3340,3340,3340,3340,0
|
|
20230824,105100,69437460,3340,3340,3340,3340,0
|
|
20230824,105000,69437460,3340,3340,3340,3340,1
|
|
20230824,104900,69434120,3335,3335,3335,3335,10
|
|
20230824,104800,69400770,3335,3340,3340,3335,31
|
|
20230824,104700,69297380,3345,3345,3345,3345,1
|
|
20230824,104600,69294035,3345,3345,3345,3345,0
|
|
20230824,104500,69294035,3345,3345,3345,3345,0
|
|
20230824,104400,69294035,3345,3345,3345,3345,92
|
|
20230824,104300,68986295,3340,3340,3340,3340,0
|
|
20230824,104200,68986295,3340,3340,3340,3340,0
|
|
20230824,104100,68986295,3340,3340,3340,3340,0
|
|
20230824,104000,68986295,3340,3340,3340,3340,0
|
|
20230824,103900,68986295,3340,3340,3340,3340,0
|
|
20230824,103800,68986295,3340,3340,3340,3340,0
|
|
20230824,103700,68986295,3340,3340,3340,3340,7
|
|
20230824,103600,68962915,3335,3335,3335,3335,0
|
|
20230824,103500,68962915,3335,3335,3335,3335,185
|
|
20230824,103400,68345940,3330,3330,3330,3330,5
|
|
20230824,103300,68329290,3330,3330,3330,3330,11
|
|
20230824,103200,68292660,3330,3330,3330,3330,311
|
|
20230824,103100,67257030,3330,3330,3330,3330,0
|
|
20230824,103000,67257030,3330,3330,3330,3330,0
|
|
20230824,102900,67257030,3330,3330,3330,3330,2
|
|
20230824,102800,67250370,3330,3330,3330,3330,48
|
|
20230824,102700,67090530,3335,3335,3335,3335,11
|
|
20230824,102600,67053845,3335,3345,3345,3335,1304
|
|
20230824,102500,62703740,3350,3350,3350,3350,0
|
|
20230824,102400,62703740,3350,3350,3350,3350,0
|
|
20230824,102300,62703740,3350,3350,3350,3350,5
|
|
20230824,102200,62686990,3350,3350,3350,3350,94
|
|
20230824,102100,62372090,3350,3350,3350,3350,0
|
|
20230824,102000,62372090,3350,3350,3350,3350,0
|
|
20230824,101900,62372090,3350,3350,3350,3350,0
|
|
20230824,101800,62372090,3350,3350,3350,3350,0
|
|
20230824,101700,62372090,3350,3350,3350,3350,0
|
|
20230824,101600,62372090,3350,3350,3350,3350,0
|
|
20230824,101500,62372090,3350,3350,3350,3350,102
|
|
20230824,101400,62030390,3350,3350,3350,3350,0
|
|
20230824,101300,62030390,3350,3350,3350,3350,0
|
|
20230824,101200,62030390,3350,3350,3350,3350,0
|
|
20230824,101100,62030390,3350,3350,3350,3350,1
|
|
20230824,101000,62027040,3350,3350,3350,3350,0
|
|
20230824,100900,62027040,3350,3350,3350,3350,89
|
|
20230824,100800,61728890,3350,3350,3350,3350,1
|
|
20230824,100700,61725540,3350,3350,3350,3350,0
|
|
20230824,100600,61725540,3350,3350,3350,3350,0
|
|
20230824,100500,61725540,3350,3350,3350,3350,0
|
|
20230824,100400,61725540,3350,3350,3350,3350,0
|
|
20230824,100300,61725540,3350,3350,3350,3350,0
|
|
20230824,100200,61725540,3350,3345,3350,3345,521
|
|
20230824,100100,59980235,3345,3345,3345,3345,37
|
|
20230824,100000,59856470,3350,3345,3350,3345,1029
|
|
20230824,095900,56410545,3340,3340,3340,3340,0
|
|
20230824,095800,56410545,3340,3340,3340,3335,84
|
|
20230824,095700,56130310,3340,3335,3340,3335,114
|
|
20230824,095600,55749625,3335,3335,3335,3335,410
|
|
20230824,095500,54382275,3335,3335,3335,3335,12
|
|
20230824,095400,54342255,3335,3335,3335,3335,15
|
|
20230824,095300,54292230,3335,3340,3340,3335,50
|
|
20230824,095200,54125280,3320,3325,3325,3320,2500
|
|
20230824,095100,45815555,3325,3325,3325,3325,0
|
|
20230824,095000,45815555,3325,3325,3325,3325,0
|
|
20230824,094900,45815555,3325,3325,3325,3325,0
|
|
20230824,094800,45815555,3325,3330,3330,3325,2000
|
|
20230824,094700,39160105,3330,3330,3330,3330,0
|
|
20230824,094600,39160105,3330,3330,3330,3330,0
|
|
20230824,094500,39160105,3330,3330,3330,3330,162
|
|
20230824,094400,38620645,3340,3340,3340,3340,0
|
|
20230824,094300,38620645,3340,3340,3340,3340,0
|
|
20230824,094200,38620645,3340,3340,3340,3340,100
|
|
20230824,094100,38286645,3345,3335,3345,3335,367
|
|
20230824,094000,37062570,3345,3345,3345,3345,0
|
|
20230824,093900,37062570,3345,3345,3345,3345,0
|
|
20230824,093800,37062570,3345,3345,3345,3345,0
|
|
20230824,093700,37062570,3345,3345,3345,3345,0
|
|
20230824,093600,37062570,3345,3345,3345,3345,10
|
|
20230824,093500,37029120,3345,3345,3350,3345,237
|
|
20230824,093400,36236350,3340,3340,3340,3340,0
|
|
20230824,093300,36236350,3340,3340,3340,3340,1000
|
|
20230824,093200,32896350,3330,3330,3330,3330,0
|
|
20230824,093100,32896350,3330,3350,3350,3330,1163
|
|
20230824,093000,29013945,3360,3360,3360,3360,0
|
|
20230824,092900,29013945,3360,3360,3360,3360,1
|
|
20230824,092800,29010585,3350,3350,3350,3350,0
|
|
20230824,092700,29010585,3350,3360,3360,3350,33
|
|
20230824,092600,28900005,3360,3360,3360,3360,74
|
|
20230824,092500,28651365,3360,3350,3360,3350,31
|
|
20230824,092400,28547295,3355,3355,3355,3355,623
|
|
20230824,092300,26457130,3365,3365,3365,3365,0
|
|
20230824,092200,26457130,3365,3365,3365,3365,6
|
|
20230824,092100,26436940,3365,3365,3365,3365,6
|
|
20230824,092000,26416750,3365,3365,3365,3365,156
|
|
20230824,091900,25891810,3365,3365,3365,3365,10
|
|
20230824,091800,25858160,3365,3365,3365,3365,85
|
|
20230824,091700,25572135,3370,3355,3370,3355,183
|
|
20230824,091600,24957335,3350,3375,3375,3350,2141
|
|
20230824,091500,17764010,3380,3380,3380,3380,1
|
|
20230824,091400,17760630,3380,3380,3380,3380,686
|
|
20230824,091300,15441950,3385,3385,3385,3385,207
|
|
20230824,091200,14741255,3385,3365,3390,3365,2409
|
|
20230824,091100,6589375,3360,3360,3360,3360,14
|
|
20230824,091000,6542335,3375,3375,3375,3375,0
|
|
20230824,090900,6542335,3375,3375,3375,3375,0
|
|
20230824,090800,6542335,3375,3375,3375,3375,6
|
|
20230824,090700,6522085,3380,3365,3380,3365,390
|
|
20230824,090600,5207420,3360,3360,3360,3360,56
|
|
20230824,090500,5019260,3360,3360,3360,3360,0
|
|
20230824,090400,5019260,3360,3360,3360,3360,200
|
|
20230824,090300,4347260,3360,3360,3360,3360,0
|
|
20230824,090200,4347260,3360,3360,3360,3360,0
|
|
20230824,090100,4347260,3360,3360,3360,3360,150
|
|
20230824,090000,3843260,3355,3320,3355,3320,1154
|