629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192600,853113865,2645,2645,2645,2645,6505
|
|
20230828,192500,853113865,2645,2645,2645,2645,0
|
|
20230828,192400,853113865,2645,2645,2645,2645,0
|
|
20230828,192300,853113865,2645,2645,2645,2645,0
|
|
20230828,192200,853113865,2645,2645,2645,2645,0
|
|
20230828,192100,853113865,2645,2645,2645,2645,0
|
|
20230828,192000,853113865,2645,2645,2645,2645,0
|
|
20230828,191900,853113865,2645,2645,2645,2645,0
|
|
20230828,191800,853113865,2645,2645,2645,2645,0
|
|
20230828,191700,853113865,2645,2645,2645,2645,0
|
|
20230828,191600,853113865,2645,2645,2645,2645,0
|
|
20230828,191500,853113865,2645,2645,2645,2645,0
|
|
20230828,191400,853113865,2645,2645,2645,2645,0
|
|
20230828,191300,853113865,2645,2645,2645,2645,0
|
|
20230828,191200,853113865,2645,2645,2645,2645,0
|
|
20230828,191100,853113865,2645,2645,2645,2645,0
|
|
20230828,191000,853113865,2645,2645,2645,2645,0
|
|
20230828,190900,853113865,2645,2645,2645,2645,0
|
|
20230828,190800,853113865,2645,2645,2645,2645,0
|
|
20230828,190700,853113865,2645,2645,2645,2645,0
|
|
20230828,190600,853113865,2645,2645,2645,2645,0
|
|
20230828,190500,853113865,2645,2645,2645,2645,0
|
|
20230828,190400,853113865,2645,2645,2645,2645,0
|
|
20230828,190300,853113865,2645,2645,2645,2645,0
|
|
20230828,190200,853113865,2645,2645,2645,2645,0
|
|
20230828,190100,853113865,2645,2645,2645,2645,0
|
|
20230828,190000,853113865,2645,2645,2645,2645,0
|
|
20230828,185900,853113865,2645,2645,2645,2645,0
|
|
20230828,185800,853113865,2645,2645,2645,2645,0
|
|
20230828,185700,853113865,2645,2645,2645,2645,0
|
|
20230828,185600,853113865,2645,2645,2645,2645,6505
|
|
20230828,185500,853113865,2645,2645,2645,2645,0
|
|
20230828,185400,853113865,2645,2645,2645,2645,0
|
|
20230828,185300,853113865,2645,2645,2645,2645,0
|
|
20230828,185200,853113865,2645,2645,2645,2645,0
|
|
20230828,185100,853113865,2645,2645,2645,2645,0
|
|
20230828,185000,853113865,2645,2645,2645,2645,0
|
|
20230828,184900,853113865,2645,2645,2645,2645,0
|
|
20230828,184800,853113865,2645,2645,2645,2645,0
|
|
20230828,184700,853113865,2645,2645,2645,2645,0
|
|
20230828,184600,853113865,2645,2645,2645,2645,0
|
|
20230828,184500,853113865,2645,2645,2645,2645,0
|
|
20230828,184400,853113865,2645,2645,2645,2645,0
|
|
20230828,184300,853113865,2645,2645,2645,2645,0
|
|
20230828,184200,853113865,2645,2645,2645,2645,0
|
|
20230828,184100,853113865,2645,2645,2645,2645,0
|
|
20230828,184000,853113865,2645,2645,2645,2645,0
|
|
20230828,183900,853113865,2645,2645,2645,2645,0
|
|
20230828,183800,853113865,2645,2645,2645,2645,0
|
|
20230828,183700,853113865,2645,2645,2645,2645,0
|
|
20230828,183600,853113865,2645,2645,2645,2645,0
|
|
20230828,183500,853113865,2645,2645,2645,2645,0
|
|
20230828,183400,853113865,2645,2645,2645,2645,0
|
|
20230828,183300,853113865,2645,2645,2645,2645,0
|
|
20230828,183200,853113865,2645,2645,2645,2645,0
|
|
20230828,183100,853113865,2645,2645,2645,2645,0
|
|
20230828,183000,853113865,2645,2645,2645,2645,0
|
|
20230828,182900,853113865,2645,2645,2645,2645,0
|
|
20230828,182800,853113865,2645,2645,2645,2645,0
|
|
20230828,182700,853113865,2645,2645,2645,2645,0
|
|
20230828,182600,853113865,2645,2645,2645,2645,6505
|
|
20230828,182500,853113865,2645,2645,2645,2645,0
|
|
20230828,182400,853113865,2645,2645,2645,2645,0
|
|
20230828,182300,853113865,2645,2645,2645,2645,0
|
|
20230828,182200,853113865,2645,2645,2645,2645,0
|
|
20230828,182100,853113865,2645,2645,2645,2645,0
|
|
20230828,182000,853113865,2645,2645,2645,2645,0
|
|
20230828,181900,853113865,2645,2645,2645,2645,0
|
|
20230828,181800,853113865,2645,2645,2645,2645,0
|
|
20230828,181700,853113865,2645,2645,2645,2645,0
|
|
20230828,181600,853113865,2645,2645,2645,2645,0
|
|
20230828,181500,853113865,2645,2645,2645,2645,0
|
|
20230828,181400,853113865,2645,2645,2645,2645,0
|
|
20230828,181300,853113865,2645,2645,2645,2645,0
|
|
20230828,181200,853113865,2645,2645,2645,2645,0
|
|
20230828,181100,853113865,2645,2645,2645,2645,0
|
|
20230828,181000,853113865,2645,2645,2645,2645,0
|
|
20230828,180900,853113865,2645,2645,2645,2645,0
|
|
20230828,180800,853113865,2645,2645,2645,2645,0
|
|
20230828,180700,853113865,2645,2645,2645,2645,0
|
|
20230828,180600,853113865,2645,2645,2645,2645,0
|
|
20230828,180500,853113865,2645,2645,2645,2645,0
|
|
20230828,180400,853113865,2645,2645,2645,2645,0
|
|
20230828,180300,853113865,2645,2645,2645,2645,0
|
|
20230828,180200,853113865,2645,2645,2645,2645,0
|
|
20230828,180100,853113865,2645,2645,2645,2645,0
|
|
20230828,180000,853113865,2645,2645,2645,2645,0
|
|
20230828,175900,853113865,2645,2645,2645,2645,0
|
|
20230828,175800,853113865,2645,2645,2645,2645,0
|
|
20230828,175700,853113865,2645,2645,2645,2645,0
|
|
20230828,175600,853113865,2645,2645,2645,2645,6505
|
|
20230828,175500,853113865,2645,2645,2645,2645,0
|
|
20230828,175400,853113865,2645,2645,2645,2645,0
|
|
20230828,175300,853113865,2645,2645,2645,2645,0
|
|
20230828,175200,853113865,2645,2645,2645,2645,0
|
|
20230828,175100,853113865,2645,2645,2645,2645,0
|
|
20230828,175000,853113865,2645,2645,2645,2645,0
|
|
20230828,174900,853113865,2645,2645,2645,2645,0
|
|
20230828,174800,853113865,2645,2645,2645,2645,0
|
|
20230828,174700,853113865,2645,2645,2645,2645,0
|
|
20230828,174600,853113865,2645,2645,2645,2645,0
|
|
20230828,174500,853113865,2645,2645,2645,2645,0
|
|
20230828,174400,853113865,2645,2645,2645,2645,0
|
|
20230828,174300,853113865,2645,2645,2645,2645,0
|
|
20230828,174200,853113865,2645,2645,2645,2645,0
|
|
20230828,174100,853113865,2645,2645,2645,2645,0
|
|
20230828,174000,853113865,2645,2645,2645,2645,0
|
|
20230828,173900,853113865,2645,2645,2645,2645,0
|
|
20230828,173800,853113865,2645,2645,2645,2645,0
|
|
20230828,173700,853113865,2645,2645,2645,2645,0
|
|
20230828,173600,853113865,2645,2645,2645,2645,0
|
|
20230828,173500,853113865,2645,2645,2645,2645,0
|
|
20230828,173400,853113865,2645,2645,2645,2645,0
|
|
20230828,173300,853113865,2645,2645,2645,2645,0
|
|
20230828,173200,853113865,2645,2645,2645,2645,0
|
|
20230828,173100,853113865,2645,2645,2645,2645,0
|
|
20230828,173000,853113865,2645,2645,2645,2645,0
|
|
20230828,172900,853113865,2645,2645,2645,2645,0
|
|
20230828,172800,853113865,2645,2645,2645,2645,0
|
|
20230828,172700,853113865,2645,2645,2645,2645,0
|
|
20230828,172600,853113865,2645,2645,2645,2645,6505
|
|
20230828,172500,853113865,2645,2645,2645,2645,0
|
|
20230828,172400,853113865,2645,2645,2645,2645,0
|
|
20230828,172300,853113865,2645,2645,2645,2645,0
|
|
20230828,172200,853113865,2645,2645,2645,2645,0
|
|
20230828,172100,853113865,2645,2645,2645,2645,0
|
|
20230828,172000,853113865,2645,2645,2645,2645,0
|
|
20230828,171900,853113865,2645,2645,2645,2645,0
|
|
20230828,171800,853113865,2645,2645,2645,2645,0
|
|
20230828,171700,853113865,2645,2645,2645,2645,0
|
|
20230828,171600,853113865,2645,2645,2645,2645,0
|
|
20230828,171500,853113865,2645,2645,2645,2645,0
|
|
20230828,171400,853113865,2645,2645,2645,2645,0
|
|
20230828,171300,853113865,2645,2645,2645,2645,0
|
|
20230828,171200,853113865,2645,2645,2645,2645,0
|
|
20230828,171100,853113865,2645,2645,2645,2645,0
|
|
20230828,171000,853113865,2645,2645,2645,2645,0
|
|
20230828,170900,853113865,2645,2645,2645,2645,0
|
|
20230828,170800,853113865,2645,2645,2645,2645,0
|
|
20230828,170700,853113865,2645,2645,2645,2645,0
|
|
20230828,170600,853113865,2645,2645,2645,2645,0
|
|
20230828,170500,853113865,2645,2645,2645,2645,0
|
|
20230828,170400,853113865,2645,2645,2645,2645,0
|
|
20230828,170300,853113865,2645,2645,2645,2645,0
|
|
20230828,170200,853113865,2645,2645,2645,2645,0
|
|
20230828,170100,853113865,2645,2645,2645,2645,0
|
|
20230828,170000,853113865,2645,2645,2645,2645,0
|
|
20230828,165900,853113865,2645,2645,2645,2645,0
|
|
20230828,165800,853113865,2645,2645,2645,2645,0
|
|
20230828,165700,853113865,2645,2645,2645,2645,0
|
|
20230828,165600,853113865,2645,2645,2645,2645,6505
|
|
20230828,165500,853113865,2645,2645,2645,2645,0
|
|
20230828,165400,853113865,2645,2645,2645,2645,0
|
|
20230828,165300,853113865,2645,2645,2645,2645,0
|
|
20230828,165200,853113865,2645,2645,2645,2645,0
|
|
20230828,165100,853113865,2645,2645,2645,2645,0
|
|
20230828,165000,853113865,2645,2645,2645,2645,0
|
|
20230828,164900,853113865,2645,2645,2645,2645,0
|
|
20230828,164800,853113865,2645,2645,2645,2645,0
|
|
20230828,164700,853113865,2645,2645,2645,2645,0
|
|
20230828,164600,853113865,2645,2645,2645,2645,0
|
|
20230828,164500,853113865,2645,2645,2645,2645,0
|
|
20230828,164400,853113865,2645,2645,2645,2645,0
|
|
20230828,164300,853113865,2645,2645,2645,2645,0
|
|
20230828,164200,853113865,2645,2645,2645,2645,0
|
|
20230828,164100,853113865,2645,2645,2645,2645,0
|
|
20230828,164000,853113865,2645,2645,2645,2645,0
|
|
20230828,163900,853113865,2645,2645,2645,2645,0
|
|
20230828,163800,853113865,2645,2645,2645,2645,0
|
|
20230828,163700,853113865,2645,2645,2645,2645,0
|
|
20230828,163600,853113865,2645,2645,2645,2645,0
|
|
20230828,163500,853113865,2645,2645,2645,2645,0
|
|
20230828,163400,853113865,2645,2645,2645,2645,0
|
|
20230828,163300,853113865,2645,2645,2645,2645,0
|
|
20230828,163200,853113865,2645,2645,2645,2645,0
|
|
20230828,163100,853113865,2645,2645,2645,2645,0
|
|
20230828,163000,853113865,2645,2645,2645,2645,0
|
|
20230828,162900,853113865,2645,2645,2645,2645,0
|
|
20230828,162800,853113865,2645,2645,2645,2645,0
|
|
20230828,162700,853113865,2645,2645,2645,2645,0
|
|
20230828,162600,853113865,2645,2645,2645,2645,6505
|
|
20230828,162500,853113865,2645,2645,2645,2645,0
|
|
20230828,162400,853113865,2645,2645,2645,2645,0
|
|
20230828,162300,853113865,2645,2645,2645,2645,0
|
|
20230828,162200,853113865,2645,2645,2645,2645,0
|
|
20230828,162100,853113865,2645,2645,2645,2645,0
|
|
20230828,162000,853113865,2645,2645,2645,2645,0
|
|
20230828,161900,853113865,2645,2645,2645,2645,0
|
|
20230828,161800,853113865,2645,2645,2645,2645,0
|
|
20230828,161700,853113865,2645,2645,2645,2645,0
|
|
20230828,161600,853113865,2645,2645,2645,2645,0
|
|
20230828,161500,853113865,2645,2645,2645,2645,0
|
|
20230828,161400,853113865,2645,2645,2645,2645,0
|
|
20230828,161300,853113865,2645,2645,2645,2645,0
|
|
20230828,161200,853113865,2645,2645,2645,2645,0
|
|
20230828,161100,853113865,2645,2645,2645,2645,0
|
|
20230828,161000,853113865,2645,2645,2645,2645,0
|
|
20230828,160900,853113865,2645,2645,2645,2645,0
|
|
20230828,160800,853113865,2645,2645,2645,2645,0
|
|
20230828,160700,853113865,2645,2645,2645,2645,0
|
|
20230828,160600,853113865,2645,2645,2645,2645,0
|
|
20230828,160500,853113865,2645,2645,2645,2645,0
|
|
20230828,160400,853113865,2645,2645,2645,2645,0
|
|
20230828,160300,853113865,2645,2645,2645,2645,0
|
|
20230828,160200,853113865,2645,2645,2645,2645,0
|
|
20230828,160100,853113865,2645,2645,2645,2645,0
|
|
20230828,160000,853113865,2645,2645,2645,2645,0
|
|
20230828,155900,853113865,2645,2645,2645,2645,0
|
|
20230828,155800,853113865,2645,2645,2645,2645,0
|
|
20230828,155700,853113865,2645,2645,2645,2645,0
|
|
20230828,155600,853113865,2645,2645,2645,2645,6505
|
|
20230828,155500,853113865,2645,2645,2645,2645,0
|
|
20230828,155400,853113865,2645,2645,2645,2645,0
|
|
20230828,155300,853113865,2645,2645,2645,2645,0
|
|
20230828,155200,853113865,2645,2645,2645,2645,0
|
|
20230828,155100,853113865,2645,2645,2645,2645,0
|
|
20230828,155000,853113865,2645,2645,2645,2645,0
|
|
20230828,154900,853113865,2645,2645,2645,2645,0
|
|
20230828,154800,853113865,2645,2645,2645,2645,0
|
|
20230828,154700,853113865,2645,2645,2645,2645,0
|
|
20230828,154600,853113865,2645,2645,2645,2645,0
|
|
20230828,154500,853113865,2645,2645,2645,2645,0
|
|
20230828,154400,853113865,2645,2645,2645,2645,0
|
|
20230828,154300,853113865,2645,2645,2645,2645,0
|
|
20230828,154200,853113865,2645,2645,2645,2645,0
|
|
20230828,154100,853113865,2645,2645,2645,2645,0
|
|
20230828,154000,853113865,2645,2645,2645,2645,0
|
|
20230828,153900,853113865,2645,2645,2645,2645,0
|
|
20230828,153800,853113865,2645,2645,2645,2645,0
|
|
20230828,153700,853113865,2645,2645,2645,2645,0
|
|
20230828,153600,853113865,2645,2645,2645,2645,0
|
|
20230828,153500,853113865,2645,2645,2645,2645,0
|
|
20230828,153400,853113865,2645,2645,2645,2645,0
|
|
20230828,153300,853113865,2645,2645,2645,2645,0
|
|
20230828,153200,853113865,2645,2645,2645,2645,0
|
|
20230828,153100,853113865,2645,2645,2645,2645,0
|
|
20230828,153000,853113865,2645,2645,2645,2645,6505
|
|
20230828,152900,835908140,2660,2660,2660,2660,0
|
|
20230828,152800,835908140,2660,2660,2660,2660,0
|
|
20230828,152700,835908140,2660,2660,2660,2660,0
|
|
20230828,152600,835908140,2660,2660,2660,2660,0
|
|
20230828,152500,835908140,2660,2660,2660,2660,0
|
|
20230828,152400,835908140,2660,2660,2660,2660,0
|
|
20230828,152300,835908140,2660,2660,2660,2660,0
|
|
20230828,152200,835908140,2660,2660,2660,2660,0
|
|
20230828,152100,835908140,2660,2660,2660,2660,0
|
|
20230828,152000,835908140,2660,2660,2660,2660,0
|
|
20230828,151900,835908140,2660,2660,2660,2650,5485
|
|
20230828,151800,821367540,2655,2660,2660,2650,3422
|
|
20230828,151700,812282235,2660,2660,2660,2660,1
|
|
20230828,151600,812279575,2665,2655,2665,2655,667
|
|
20230828,151500,810508660,2665,2665,2665,2665,40
|
|
20230828,151400,810402060,2665,2665,2665,2665,0
|
|
20230828,151300,810402060,2665,2665,2665,2665,0
|
|
20230828,151200,810402060,2665,2650,2665,2650,923
|
|
20230828,151100,807942610,2665,2655,2665,2655,601
|
|
20230828,151000,806346945,2655,2655,2665,2655,1591
|
|
20230828,150900,802122830,2660,2660,2660,2660,200
|
|
20230828,150800,801590830,2660,2650,2665,2650,2850
|
|
20230828,150700,794034825,2650,2655,2655,2650,3000
|
|
20230828,150600,786079875,2665,2665,2665,2665,2
|
|
20230828,150500,786074545,2665,2660,2665,2660,310
|
|
20230828,150400,785249940,2655,2655,2655,2655,0
|
|
20230828,150300,785249940,2655,2655,2655,2655,45
|
|
20230828,150200,785130465,2665,2665,2665,2665,0
|
|
20230828,150100,785130465,2665,2665,2665,2665,0
|
|
20230828,150000,785130465,2665,2665,2665,2665,5
|
|
20230828,145900,785117140,2665,2665,2665,2665,0
|
|
20230828,145800,785117140,2665,2665,2665,2655,1095
|
|
20230828,145700,782209895,2655,2665,2665,2655,151
|
|
20230828,145600,781808980,2655,2660,2665,2655,678
|
|
20230828,145500,780004055,2665,2655,2665,2655,541
|
|
20230828,145400,778567690,2665,2665,2665,2665,0
|
|
20230828,145300,778567690,2665,2665,2665,2665,20
|
|
20230828,145200,778514390,2665,2660,2665,2655,7352
|
|
20230828,145100,758994510,2670,2670,2670,2670,0
|
|
20230828,145000,758994510,2670,2670,2670,2670,0
|
|
20230828,144900,758994510,2670,2670,2670,2670,0
|
|
20230828,144800,758994510,2670,2670,2670,2670,0
|
|
20230828,144700,758994510,2670,2670,2670,2670,31
|
|
20230828,144600,758911740,2650,2655,2655,2650,5000
|
|
20230828,144500,745661680,2670,2670,2670,2670,0
|
|
20230828,144400,745661680,2670,2670,2670,2670,188
|
|
20230828,144300,745159720,2655,2660,2670,2655,7960
|
|
20230828,144200,724025705,2670,2670,2670,2670,0
|
|
20230828,144100,724025705,2670,2670,2670,2670,1
|
|
20230828,144000,724023035,2665,2665,2665,2665,0
|
|
20230828,143900,724023035,2665,2660,2665,2660,1619
|
|
20230828,143800,719716350,2660,2660,2660,2660,14
|
|
20230828,143700,719679110,2665,2665,2665,2665,15
|
|
20230828,143600,719639135,2665,2665,2665,2665,0
|
|
20230828,143500,719639135,2665,2665,2665,2665,129
|
|
20230828,143400,719295350,2670,2665,2670,2665,202
|
|
20230828,143300,718757015,2670,2670,2670,2670,0
|
|
20230828,143200,718757015,2670,2670,2670,2670,0
|
|
20230828,143100,718757015,2670,2660,2670,2660,101
|
|
20230828,143000,718488345,2665,2665,2665,2665,200
|
|
20230828,142900,717955345,2665,2665,2665,2665,150
|
|
20230828,142800,717555595,2670,2670,2670,2670,0
|
|
20230828,142700,717555595,2670,2670,2670,2670,1
|
|
20230828,142600,717552925,2665,2665,2665,2665,29
|
|
20230828,142500,717475640,2670,2670,2670,2670,0
|
|
20230828,142400,717475640,2670,2670,2670,2670,0
|
|
20230828,142300,717475640,2670,2670,2670,2670,1
|
|
20230828,142200,717472970,2665,2665,2665,2665,103
|
|
20230828,142100,717198475,2670,2670,2670,2670,50
|
|
20230828,142000,717064975,2670,2670,2670,2670,1
|
|
20230828,141900,717062305,2665,2665,2665,2665,0
|
|
20230828,141800,717062305,2665,2665,2665,2665,3
|
|
20230828,141700,717054310,2675,2675,2675,2675,0
|
|
20230828,141600,717054310,2675,2675,2675,2675,0
|
|
20230828,141500,717054310,2675,2675,2675,2675,0
|
|
20230828,141400,717054310,2675,2675,2675,2675,0
|
|
20230828,141300,717054310,2675,2675,2675,2675,0
|
|
20230828,141200,717054310,2675,2675,2675,2675,0
|
|
20230828,141100,717054310,2675,2675,2675,2675,0
|
|
20230828,141000,717054310,2675,2675,2675,2675,0
|
|
20230828,140900,717054310,2675,2670,2675,2670,102
|
|
20230828,140800,716781510,2675,2675,2675,2675,0
|
|
20230828,140700,716781510,2675,2675,2675,2675,0
|
|
20230828,140600,716781510,2675,2675,2675,2675,0
|
|
20230828,140500,716781510,2675,2675,2675,2675,0
|
|
20230828,140400,716781510,2675,2670,2675,2660,703
|
|
20230828,140300,714911435,2660,2665,2665,2660,301
|
|
20230828,140200,714110770,2670,2670,2670,2670,0
|
|
20230828,140100,714110770,2670,2670,2670,2665,5346
|
|
20230828,140000,699836975,2670,2670,2670,2670,0
|
|
20230828,135900,699836975,2670,2670,2670,2670,0
|
|
20230828,135800,699836975,2670,2670,2670,2670,0
|
|
20230828,135700,699836975,2670,2670,2670,2670,0
|
|
20230828,135600,699836975,2670,2670,2670,2670,18
|
|
20230828,135500,699788915,2670,2670,2670,2670,5
|
|
20230828,135400,699775565,2675,2675,2675,2675,0
|
|
20230828,135300,699775565,2675,2675,2675,2675,0
|
|
20230828,135200,699775565,2675,2675,2675,2675,0
|
|
20230828,135100,699775565,2675,2675,2675,2675,1
|
|
20230828,135000,699772890,2670,2670,2670,2670,0
|
|
20230828,134900,699772890,2670,2675,2675,2670,511
|
|
20230828,134800,698408465,2675,2675,2675,2675,50
|
|
20230828,134700,698274715,2675,2675,2675,2675,0
|
|
20230828,134600,698274715,2675,2675,2675,2675,5269
|
|
20230828,134500,684180140,2675,2675,2675,2675,0
|
|
20230828,134400,684180140,2675,2675,2675,2675,2
|
|
20230828,134300,684174790,2675,2660,2675,2660,7150
|
|
20230828,134200,665134790,2660,2660,2660,2660,0
|
|
20230828,134100,665134790,2660,2675,2675,2660,11356
|
|
20230828,134000,634927800,2660,2675,2675,2660,701
|
|
20230828,133900,633061695,2675,2675,2675,2675,0
|
|
20230828,133800,633061695,2675,2675,2675,2675,0
|
|
20230828,133700,633061695,2675,2675,2675,2675,2
|
|
20230828,133600,633056345,2665,2665,2665,2665,7
|
|
20230828,133500,633037690,2675,2665,2675,2665,103
|
|
20230828,133400,632763165,2675,2675,2675,2675,1
|
|
20230828,133300,632760490,2670,2675,2675,2670,2501
|
|
20230828,133200,626082815,2660,2670,2670,2660,9722
|
|
20230828,133100,600209560,2675,2680,2680,2675,243
|
|
20230828,133000,599559360,2685,2685,2685,2685,0
|
|
20230828,132900,599559360,2685,2685,2685,2685,0
|
|
20230828,132800,599559360,2685,2685,2685,2685,0
|
|
20230828,132700,599559360,2685,2685,2685,2685,0
|
|
20230828,132600,599559360,2685,2685,2685,2685,0
|
|
20230828,132500,599559360,2685,2685,2685,2685,100
|
|
20230828,132400,599290860,2685,2685,2685,2685,0
|
|
20230828,132300,599290860,2685,2685,2685,2685,0
|
|
20230828,132200,599290860,2685,2685,2685,2685,0
|
|
20230828,132100,599290860,2685,2675,2685,2675,3
|
|
20230828,132000,599282815,2685,2685,2685,2680,44
|
|
20230828,131900,599164870,2675,2675,2675,2675,130
|
|
20230828,131800,598817120,2685,2685,2685,2685,200
|
|
20230828,131700,598280120,2685,2685,2685,2685,0
|
|
20230828,131600,598280120,2685,2685,2690,2685,126
|
|
20230828,131500,597941805,2690,2685,2690,2685,86
|
|
20230828,131400,597710535,2690,2685,2690,2685,73
|
|
20230828,131300,597514525,2685,2685,2690,2685,2479
|
|
20230828,131200,590858365,2680,2680,2680,2680,3452
|
|
20230828,131100,581607005,2675,2675,2675,2675,372
|
|
20230828,131000,580611905,2675,2675,2675,2675,23
|
|
20230828,130900,580550380,2675,2670,2675,2670,22
|
|
20230828,130800,580491585,2675,2675,2680,2675,501
|
|
20230828,130700,579151405,2675,2670,2675,2665,1696
|
|
20230828,130600,574626070,2675,2675,2675,2675,473
|
|
20230828,130500,573360795,2675,2670,2675,2670,966
|
|
20230828,130400,570779160,2675,2670,2675,2670,10752
|
|
20230828,130300,542065150,2670,2670,2670,2665,1069
|
|
20230828,130200,539216010,2670,2670,2670,2670,1
|
|
20230828,130100,539213340,2670,2665,2670,2665,1002
|
|
20230828,130000,536543000,2670,2670,2670,2670,7
|
|
20230828,125900,536524310,2665,2665,2665,2665,0
|
|
20230828,125800,536524310,2665,2665,2665,2665,0
|
|
20230828,125700,536524310,2665,2665,2665,2665,0
|
|
20230828,125600,536524310,2665,2665,2665,2665,0
|
|
20230828,125500,536524310,2665,2665,2665,2665,0
|
|
20230828,125400,536524310,2665,2665,2665,2665,0
|
|
20230828,125300,536524310,2665,2665,2665,2665,0
|
|
20230828,125200,536524310,2665,2665,2665,2665,202
|
|
20230828,125100,535985980,2665,2665,2665,2665,20
|
|
20230828,125000,535932680,2665,2665,2665,2665,500
|
|
20230828,124900,534600180,2670,2670,2670,2670,0
|
|
20230828,124800,534600180,2670,2670,2670,2670,0
|
|
20230828,124700,534600180,2670,2670,2670,2670,50
|
|
20230828,124600,534466680,2670,2660,2670,2660,101
|
|
20230828,124500,534197020,2660,2660,2660,2660,0
|
|
20230828,124400,534197020,2660,2670,2670,2660,314
|
|
20230828,124300,533361770,2665,2665,2665,2665,250
|
|
20230828,124200,532695520,2665,2665,2665,2665,0
|
|
20230828,124100,532695520,2665,2665,2665,2665,276
|
|
20230828,124000,531959980,2670,2670,2670,2670,60
|
|
20230828,123900,531799780,2670,2670,2670,2670,181
|
|
20230828,123800,531316510,2670,2670,2670,2670,1
|
|
20230828,123700,531313840,2670,2670,2670,2670,20
|
|
20230828,123600,531260440,2665,2665,2665,2665,0
|
|
20230828,123500,531260440,2665,2665,2665,2665,4999
|
|
20230828,123400,517938105,2665,2665,2665,2665,1
|
|
20230828,123300,517935440,2660,2660,2660,2660,0
|
|
20230828,123200,517935440,2660,2660,2660,2660,0
|
|
20230828,123100,517935440,2660,2660,2660,2660,0
|
|
20230828,123000,517935440,2660,2665,2665,2660,795
|
|
20230828,122900,515820735,2665,2665,2665,2665,5233
|
|
20230828,122800,501874790,2665,2665,2665,2665,693
|
|
20230828,122700,500027945,2660,2665,2665,2660,130
|
|
20230828,122600,499681995,2665,2665,2665,2665,0
|
|
20230828,122500,499681995,2665,2665,2665,2665,0
|
|
20230828,122400,499681995,2665,2665,2665,2665,0
|
|
20230828,122300,499681995,2665,2665,2665,2665,23
|
|
20230828,122200,499620700,2665,2670,2670,2665,112
|
|
20230828,122100,499321720,2670,2670,2670,2670,0
|
|
20230828,122000,499321720,2670,2665,2670,2665,3000
|
|
20230828,121900,491314210,2665,2665,2665,2665,0
|
|
20230828,121800,491314210,2665,2665,2665,2665,0
|
|
20230828,121700,491314210,2665,2665,2665,2665,30
|
|
20230828,121600,491234260,2660,2660,2660,2660,30
|
|
20230828,121500,491154460,2660,2665,2670,2660,96
|
|
20230828,121400,490898980,2665,2665,2670,2665,19
|
|
20230828,121300,490848320,2665,2670,2670,2665,518
|
|
20230828,121200,489465350,2665,2665,2665,2665,2632
|
|
20230828,121100,482451070,2665,2650,2665,2650,8271
|
|
20230828,121000,460466710,2650,2655,2655,2650,1714
|
|
20230828,120900,455924510,2655,2655,2655,2655,0
|
|
20230828,120800,455924510,2655,2655,2655,2655,64
|
|
20230828,120700,455754590,2655,2655,2655,2655,0
|
|
20230828,120600,455754590,2655,2655,2655,2655,1
|
|
20230828,120500,455751935,2660,2660,2660,2660,0
|
|
20230828,120400,455751935,2660,2660,2660,2660,0
|
|
20230828,120300,455751935,2660,2660,2660,2660,0
|
|
20230828,120200,455751935,2660,2660,2660,2660,0
|
|
20230828,120100,455751935,2660,2660,2660,2660,13
|
|
20230828,120000,455717355,2660,2660,2665,2660,795
|
|
20230828,115900,453602290,2660,2655,2660,2655,1101
|
|
20230828,115800,450674130,2660,2660,2660,2660,2
|
|
20230828,115700,450668810,2660,2660,2660,2660,501
|
|
20230828,115600,449336150,2660,2660,2660,2660,0
|
|
20230828,115500,449336150,2660,2660,2660,2660,0
|
|
20230828,115400,449336150,2660,2660,2660,2660,0
|
|
20230828,115300,449336150,2660,2660,2660,2660,1
|
|
20230828,115200,449333490,2665,2665,2665,2665,0
|
|
20230828,115100,449333490,2665,2660,2665,2660,2
|
|
20230828,115000,449328165,2660,2660,2660,2660,0
|
|
20230828,114900,449328165,2660,2660,2660,2660,0
|
|
20230828,114800,449328165,2660,2650,2660,2650,6372
|
|
20230828,114700,432392925,2660,2660,2660,2660,0
|
|
20230828,114600,432392925,2660,2660,2660,2660,0
|
|
20230828,114500,432392925,2660,2660,2660,2660,0
|
|
20230828,114400,432392925,2660,2660,2660,2660,0
|
|
20230828,114300,432392925,2660,2660,2660,2660,0
|
|
20230828,114200,432392925,2660,2660,2660,2660,0
|
|
20230828,114100,432392925,2660,2660,2660,2660,0
|
|
20230828,114000,432392925,2660,2660,2660,2660,10
|
|
20230828,113900,432366325,2660,2660,2660,2660,452
|
|
20230828,113800,431164005,2660,2660,2660,2660,200
|
|
20230828,113700,430632005,2665,2660,2665,2660,10
|
|
20230828,113600,430605395,2660,2660,2665,2660,211
|
|
20230828,113500,430044125,2660,2650,2665,2650,1777
|
|
20230828,113400,425314560,2645,2655,2655,2645,5357
|
|
20230828,113300,411142385,2660,2660,2660,2660,100
|
|
20230828,113200,410876385,2660,2660,2660,2660,1
|
|
20230828,113100,410873725,2665,2665,2665,2665,0
|
|
20230828,113000,410873725,2665,2665,2665,2665,0
|
|
20230828,112900,410873725,2665,2665,2665,2665,25
|
|
20230828,112800,410807100,2665,2665,2665,2665,0
|
|
20230828,112700,410807100,2665,2665,2665,2665,22
|
|
20230828,112600,410748470,2665,2665,2665,2665,2
|
|
20230828,112500,410743140,2660,2660,2660,2660,135
|
|
20230828,112400,410384040,2660,2660,2660,2660,150
|
|
20230828,112300,409985040,2665,2665,2665,2665,32
|
|
20230828,112200,409899760,2660,2660,2660,2660,0
|
|
20230828,112100,409899760,2660,2660,2660,2660,51
|
|
20230828,112000,409764100,2655,2655,2655,2655,500
|
|
20230828,111900,408436600,2665,2660,2665,2660,1055
|
|
20230828,111800,405625080,2660,2660,2660,2660,522
|
|
20230828,111700,404236560,2660,2660,2660,2660,0
|
|
20230828,111600,404236560,2660,2660,2660,2660,1
|
|
20230828,111500,404233900,2660,2660,2660,2660,4018
|
|
20230828,111400,393546020,2655,2655,2655,2655,0
|
|
20230828,111300,393546020,2655,2655,2655,2655,828
|
|
20230828,111200,391347680,2650,2650,2650,2650,350
|
|
20230828,111100,390420180,2650,2650,2650,2650,100
|
|
20230828,111000,390155180,2650,2650,2650,2650,910
|
|
20230828,110900,387743680,2655,2655,2655,2655,79
|
|
20230828,110800,387533935,2655,2655,2655,2655,0
|
|
20230828,110700,387533935,2655,2655,2655,2655,0
|
|
20230828,110600,387533935,2655,2650,2655,2650,501
|
|
20230828,110500,386203785,2655,2650,2655,2650,360
|
|
20230828,110400,385249000,2650,2650,2650,2650,0
|
|
20230828,110300,385249000,2650,2650,2650,2650,1483
|
|
20230828,110200,381319050,2650,2650,2650,2650,0
|
|
20230828,110100,381319050,2650,2655,2655,2650,8
|
|
20230828,110000,381297815,2655,2655,2655,2655,9
|
|
20230828,105900,381273920,2660,2660,2660,2660,0
|
|
20230828,105800,381273920,2660,2660,2660,2660,0
|
|
20230828,105700,381273920,2660,2660,2660,2660,0
|
|
20230828,105600,381273920,2660,2660,2660,2660,0
|
|
20230828,105500,381273920,2660,2660,2660,2660,0
|
|
20230828,105400,381273920,2660,2660,2660,2660,0
|
|
20230828,105300,381273920,2660,2660,2660,2660,0
|
|
20230828,105200,381273920,2660,2660,2660,2660,3
|
|
20230828,105100,381265940,2660,2660,2660,2660,0
|
|
20230828,105000,381265940,2660,2660,2660,2660,0
|
|
20230828,104900,381265940,2660,2660,2660,2660,1000
|
|
20230828,104800,378605940,2660,2660,2660,2660,300
|
|
20230828,104700,377807940,2640,2655,2660,2640,2189
|
|
20230828,104600,372015180,2660,2660,2660,2660,0
|
|
20230828,104500,372015180,2660,2660,2660,2660,0
|
|
20230828,104400,372015180,2660,2650,2660,2650,5535
|
|
20230828,104300,357342380,2645,2655,2655,2645,15000
|
|
20230828,104200,317602865,2660,2660,2660,2660,0
|
|
20230828,104100,317602865,2660,2660,2660,2660,1548
|
|
20230828,104000,313485185,2660,2660,2660,2660,5
|
|
20230828,103900,313471885,2660,2660,2660,2660,1960
|
|
20230828,103800,308258285,2660,2660,2660,2660,1679
|
|
20230828,103700,303792145,2665,2665,2665,2665,0
|
|
20230828,103600,303792145,2665,2665,2665,2665,100
|
|
20230828,103500,303525645,2665,2665,2665,2665,131
|
|
20230828,103400,303176530,2670,2665,2670,2660,372
|
|
20230828,103300,302185150,2665,2665,2665,2665,86
|
|
20230828,103200,301955960,2665,2660,2665,2660,156
|
|
20230828,103100,301540970,2665,2665,2665,2665,149
|
|
20230828,103000,301143885,2660,2660,2660,2660,1
|
|
20230828,102900,301141225,2665,2665,2665,2665,655
|
|
20230828,102800,299395650,2665,2665,2665,2665,140
|
|
20230828,102700,299022550,2670,2670,2670,2670,0
|
|
20230828,102600,299022550,2670,2670,2670,2670,131
|
|
20230828,102500,298672780,2670,2670,2675,2670,136
|
|
20230828,102400,298309645,2670,2670,2670,2670,2197
|
|
20230828,102300,292443655,2660,2665,2665,2660,899
|
|
20230828,102200,290052180,2670,2670,2670,2670,10
|
|
20230828,102100,290025480,2665,2670,2670,2665,3
|
|
20230828,102000,290017480,2665,2650,2665,2650,3602
|
|
20230828,101900,280418165,2650,2660,2660,2650,310
|
|
20230828,101800,279593665,2660,2660,2660,2660,607
|
|
20230828,101700,277979045,2665,2665,2665,2665,1300
|
|
20230828,101600,274514545,2660,2665,2665,2660,449
|
|
20230828,101500,273318460,2665,2665,2665,2660,2846
|
|
20230828,101400,265733895,2665,2660,2665,2660,9051
|
|
20230828,101300,241643610,2655,2655,2655,2655,504
|
|
20230828,101200,240305490,2655,2655,2655,2655,3
|
|
20230828,101100,240297525,2655,2655,2655,2655,10
|
|
20230828,101000,240270975,2655,2650,2655,2650,2940
|
|
20230828,100900,232473175,2650,2650,2650,2650,60
|
|
20230828,100800,232314175,2650,2645,2650,2645,553
|
|
20230828,100700,230848740,2650,2650,2650,2650,788
|
|
20230828,100600,228760540,2645,2640,2645,2640,191
|
|
20230828,100500,228255355,2640,2640,2640,2640,20
|
|
20230828,100400,228202555,2640,2645,2645,2640,34
|
|
20230828,100300,228112780,2650,2650,2650,2650,210
|
|
20230828,100200,227556280,2650,2650,2650,2650,1
|
|
20230828,100100,227553630,2640,2640,2640,2640,700
|
|
20230828,100000,225705630,2640,2640,2640,2640,0
|
|
20230828,095900,225705630,2640,2640,2640,2640,0
|
|
20230828,095800,225705630,2640,2645,2645,2640,3000
|
|
20230828,095700,217784240,2650,2650,2650,2650,1
|
|
20230828,095600,217781590,2650,2645,2650,2645,748
|
|
20230828,095500,215801275,2650,2650,2650,2650,5
|
|
20230828,095400,215788025,2645,2645,2645,2645,0
|
|
20230828,095300,215788025,2645,2645,2645,2645,0
|
|
20230828,095200,215788025,2645,2645,2645,2645,100
|
|
20230828,095100,215523525,2645,2645,2645,2645,0
|
|
20230828,095000,215523525,2645,2645,2645,2645,10
|
|
20230828,094900,215497075,2645,2645,2645,2645,3000
|
|
20230828,094800,207562075,2650,2655,2655,2650,628
|
|
20230828,094700,205897870,2650,2650,2650,2650,300
|
|
20230828,094600,205102870,2650,2650,2650,2650,1
|
|
20230828,094500,205100220,2650,2650,2650,2650,22
|
|
20230828,094400,205041920,2655,2650,2655,2650,4
|
|
20230828,094300,205031310,2655,2655,2655,2655,0
|
|
20230828,094200,205031310,2655,2655,2655,2650,116
|
|
20230828,094100,204723890,2650,2650,2655,2650,650
|
|
20230828,094000,202998470,2655,2650,2655,2650,782
|
|
20230828,093900,200926165,2650,2650,2650,2650,1102
|
|
20230828,093800,198005865,2655,2655,2655,2655,383
|
|
20230828,093700,196989000,2655,2655,2655,2655,6
|
|
20230828,093600,196973070,2655,2650,2655,2650,150
|
|
20230828,093500,196575320,2650,2655,2655,2650,129
|
|
20230828,093400,196232975,2655,2655,2655,2655,1283
|
|
20230828,093300,192826610,2655,2655,2655,2655,3117
|
|
20230828,093200,184550975,2655,2650,2655,2650,160
|
|
20230828,093100,184126965,2655,2655,2655,2650,143
|
|
20230828,093000,183747465,2655,2660,2660,2655,2573
|
|
20230828,092900,176904650,2660,2655,2660,2655,4431
|
|
20230828,092800,165135340,2655,2655,2655,2655,0
|
|
20230828,092700,165135340,2655,2655,2660,2650,2631
|
|
20230828,092600,158146200,2650,2650,2655,2645,5580
|
|
20230828,092500,143354730,2650,2655,2655,2650,2361
|
|
20230828,092400,137098075,2660,2650,2660,2650,8554
|
|
20230828,092300,114390645,2645,2650,2650,2645,883
|
|
20230828,092200,112050700,2650,2645,2650,2645,800
|
|
20230828,092100,109931205,2640,2640,2640,2640,9
|
|
20230828,092000,109907445,2650,2650,2650,2650,100
|
|
20230828,091900,109642445,2650,2650,2650,2650,25
|
|
20230828,091800,109576195,2640,2650,2650,2640,1107
|
|
20230828,091700,106649825,2650,2650,2650,2640,102
|
|
20230828,091600,106380335,2650,2650,2650,2650,0
|
|
20230828,091500,106380335,2650,2650,2650,2640,63
|
|
20230828,091400,106213905,2650,2650,2650,2650,500
|
|
20230828,091300,104888905,2660,2645,2660,2645,3780
|
|
20230828,091200,94872480,2645,2645,2645,2645,0
|
|
20230828,091100,94872480,2645,2645,2645,2645,0
|
|
20230828,091000,94872480,2645,2640,2650,2640,779
|
|
20230828,090900,92815400,2645,2640,2645,2630,1843
|
|
20230828,090800,87952595,2630,2635,2645,2630,5355
|
|
20230828,090700,73844845,2640,2660,2665,2640,2491
|
|
20230828,090600,67238810,2655,2640,2655,2640,5701
|
|
20230828,090500,52142875,2645,2645,2645,2645,0
|
|
20230828,090400,52142875,2645,2645,2645,2645,201
|
|
20230828,090300,51611230,2630,2630,2650,2620,2436
|
|
20230828,090200,45215360,2650,2650,2650,2650,1
|
|
20230828,090100,45212710,2650,2655,2655,2650,401
|
|
20230828,090000,44148555,2650,2635,2650,2630,16688
|