584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184100,362740510,2255,2255,2255,2255,3901
|
|
20230808,184000,362740510,2255,2255,2255,2255,0
|
|
20230808,183900,362740510,2255,2255,2255,2255,0
|
|
20230808,183800,362740510,2255,2255,2255,2255,0
|
|
20230808,183700,362740510,2255,2255,2255,2255,0
|
|
20230808,183600,362740510,2255,2255,2255,2255,0
|
|
20230808,183500,362740510,2255,2255,2255,2255,0
|
|
20230808,183400,362740510,2255,2255,2255,2255,0
|
|
20230808,183300,362740510,2255,2255,2255,2255,0
|
|
20230808,183200,362740510,2255,2255,2255,2255,0
|
|
20230808,183100,362740510,2255,2255,2255,2255,0
|
|
20230808,183000,362740510,2255,2255,2255,2255,0
|
|
20230808,182900,362740510,2255,2255,2255,2255,0
|
|
20230808,182800,362740510,2255,2255,2255,2255,0
|
|
20230808,182700,362740510,2255,2255,2255,2255,0
|
|
20230808,182600,362740510,2255,2255,2255,2255,0
|
|
20230808,182500,362740510,2255,2255,2255,2255,0
|
|
20230808,182400,362740510,2255,2255,2255,2255,0
|
|
20230808,182300,362740510,2255,2255,2255,2255,0
|
|
20230808,182200,362740510,2255,2255,2255,2255,0
|
|
20230808,182100,362740510,2255,2255,2255,2255,0
|
|
20230808,182000,362740510,2255,2255,2255,2255,0
|
|
20230808,181900,362740510,2255,2255,2255,2255,0
|
|
20230808,181800,362740510,2255,2255,2255,2255,0
|
|
20230808,181700,362740510,2255,2255,2255,2255,0
|
|
20230808,181600,362740510,2255,2255,2255,2255,0
|
|
20230808,181500,362740510,2255,2255,2255,2255,0
|
|
20230808,181400,362740510,2255,2255,2255,2255,0
|
|
20230808,181300,362740510,2255,2255,2255,2255,0
|
|
20230808,181200,362740510,2255,2255,2255,2255,0
|
|
20230808,181100,362740510,2255,2255,2255,2255,3901
|
|
20230808,181000,362740510,2255,2255,2255,2255,0
|
|
20230808,180900,362740510,2255,2255,2255,2255,0
|
|
20230808,180800,362740510,2255,2255,2255,2255,0
|
|
20230808,180700,362740510,2255,2255,2255,2255,0
|
|
20230808,180600,362740510,2255,2255,2255,2255,0
|
|
20230808,180500,362740510,2255,2255,2255,2255,0
|
|
20230808,180400,362740510,2255,2255,2255,2255,0
|
|
20230808,180300,362740510,2255,2255,2255,2255,0
|
|
20230808,180200,362740510,2255,2255,2255,2255,0
|
|
20230808,180100,362740510,2255,2255,2255,2255,0
|
|
20230808,180000,362740510,2255,2255,2255,2255,0
|
|
20230808,175900,362740510,2255,2255,2255,2255,0
|
|
20230808,175800,362740510,2255,2255,2255,2255,0
|
|
20230808,175700,362740510,2255,2255,2255,2255,0
|
|
20230808,175600,362740510,2255,2255,2255,2255,0
|
|
20230808,175500,362740510,2255,2255,2255,2255,0
|
|
20230808,175400,362740510,2255,2255,2255,2255,0
|
|
20230808,175300,362740510,2255,2255,2255,2255,0
|
|
20230808,175200,362740510,2255,2255,2255,2255,0
|
|
20230808,175100,362740510,2255,2255,2255,2255,0
|
|
20230808,175000,362740510,2255,2255,2255,2255,0
|
|
20230808,174900,362740510,2255,2255,2255,2255,0
|
|
20230808,174800,362740510,2255,2255,2255,2255,0
|
|
20230808,174700,362740510,2255,2255,2255,2255,0
|
|
20230808,174600,362740510,2255,2255,2255,2255,0
|
|
20230808,174500,362740510,2255,2255,2255,2255,0
|
|
20230808,174400,362740510,2255,2255,2255,2255,0
|
|
20230808,174300,362740510,2255,2255,2255,2255,0
|
|
20230808,174200,362740510,2255,2255,2255,2255,0
|
|
20230808,174100,362740510,2255,2255,2255,2255,3901
|
|
20230808,174000,362740510,2255,2255,2255,2255,0
|
|
20230808,173900,362740510,2255,2255,2255,2255,0
|
|
20230808,173800,362740510,2255,2255,2255,2255,0
|
|
20230808,173700,362740510,2255,2255,2255,2255,0
|
|
20230808,173600,362740510,2255,2255,2255,2255,0
|
|
20230808,173500,362740510,2255,2255,2255,2255,0
|
|
20230808,173400,362740510,2255,2255,2255,2255,0
|
|
20230808,173300,362740510,2255,2255,2255,2255,0
|
|
20230808,173200,362740510,2255,2255,2255,2255,0
|
|
20230808,173100,362740510,2255,2255,2255,2255,0
|
|
20230808,173000,362740510,2255,2255,2255,2255,0
|
|
20230808,172900,362740510,2255,2255,2255,2255,0
|
|
20230808,172800,362740510,2255,2255,2255,2255,0
|
|
20230808,172700,362740510,2255,2255,2255,2255,0
|
|
20230808,172600,362740510,2255,2255,2255,2255,0
|
|
20230808,172500,362740510,2255,2255,2255,2255,0
|
|
20230808,172400,362740510,2255,2255,2255,2255,0
|
|
20230808,172300,362740510,2255,2255,2255,2255,0
|
|
20230808,172200,362740510,2255,2255,2255,2255,0
|
|
20230808,172100,362740510,2255,2255,2255,2255,0
|
|
20230808,172000,362740510,2255,2255,2255,2255,0
|
|
20230808,171900,362740510,2255,2255,2255,2255,0
|
|
20230808,171800,362740510,2255,2255,2255,2255,0
|
|
20230808,171700,362740510,2255,2255,2255,2255,0
|
|
20230808,171600,362740510,2255,2255,2255,2255,0
|
|
20230808,171500,362740510,2255,2255,2255,2255,0
|
|
20230808,171400,362740510,2255,2255,2255,2255,0
|
|
20230808,171300,362740510,2255,2255,2255,2255,0
|
|
20230808,171200,362740510,2255,2255,2255,2255,0
|
|
20230808,171100,362740510,2255,2255,2255,2255,3901
|
|
20230808,171000,362740510,2255,2255,2255,2255,0
|
|
20230808,170900,362740510,2255,2255,2255,2255,0
|
|
20230808,170800,362740510,2255,2255,2255,2255,0
|
|
20230808,170700,362740510,2255,2255,2255,2255,0
|
|
20230808,170600,362740510,2255,2255,2255,2255,0
|
|
20230808,170500,362740510,2255,2255,2255,2255,0
|
|
20230808,170400,362740510,2255,2255,2255,2255,0
|
|
20230808,170300,362740510,2255,2255,2255,2255,0
|
|
20230808,170200,362740510,2255,2255,2255,2255,0
|
|
20230808,170100,362740510,2255,2255,2255,2255,0
|
|
20230808,170000,362740510,2255,2255,2255,2255,0
|
|
20230808,165900,362740510,2255,2255,2255,2255,0
|
|
20230808,165800,362740510,2255,2255,2255,2255,0
|
|
20230808,165700,362740510,2255,2255,2255,2255,0
|
|
20230808,165600,362740510,2255,2255,2255,2255,0
|
|
20230808,165500,362740510,2255,2255,2255,2255,0
|
|
20230808,165400,362740510,2255,2255,2255,2255,0
|
|
20230808,165300,362740510,2255,2255,2255,2255,0
|
|
20230808,165200,362740510,2255,2255,2255,2255,0
|
|
20230808,165100,362740510,2255,2255,2255,2255,0
|
|
20230808,165000,362740510,2255,2255,2255,2255,0
|
|
20230808,164900,362740510,2255,2255,2255,2255,0
|
|
20230808,164800,362740510,2255,2255,2255,2255,0
|
|
20230808,164700,362740510,2255,2255,2255,2255,0
|
|
20230808,164600,362740510,2255,2255,2255,2255,0
|
|
20230808,164500,362740510,2255,2255,2255,2255,0
|
|
20230808,164400,362740510,2255,2255,2255,2255,0
|
|
20230808,164300,362740510,2255,2255,2255,2255,0
|
|
20230808,164200,362740510,2255,2255,2255,2255,0
|
|
20230808,164100,362740510,2255,2255,2255,2255,3901
|
|
20230808,164000,362740510,2255,2255,2255,2255,0
|
|
20230808,163900,362740510,2255,2255,2255,2255,0
|
|
20230808,163800,362740510,2255,2255,2255,2255,0
|
|
20230808,163700,362740510,2255,2255,2255,2255,0
|
|
20230808,163600,362740510,2255,2255,2255,2255,0
|
|
20230808,163500,362740510,2255,2255,2255,2255,0
|
|
20230808,163400,362740510,2255,2255,2255,2255,0
|
|
20230808,163300,362740510,2255,2255,2255,2255,0
|
|
20230808,163200,362740510,2255,2255,2255,2255,0
|
|
20230808,163100,362740510,2255,2255,2255,2255,0
|
|
20230808,163000,362740510,2255,2255,2255,2255,0
|
|
20230808,162900,362740510,2255,2255,2255,2255,0
|
|
20230808,162800,362740510,2255,2255,2255,2255,0
|
|
20230808,162700,362740510,2255,2255,2255,2255,0
|
|
20230808,162600,362740510,2255,2255,2255,2255,0
|
|
20230808,162500,362740510,2255,2255,2255,2255,0
|
|
20230808,162400,362740510,2255,2255,2255,2255,0
|
|
20230808,162300,362740510,2255,2255,2255,2255,0
|
|
20230808,162200,362740510,2255,2255,2255,2255,0
|
|
20230808,162100,362740510,2255,2255,2255,2255,0
|
|
20230808,162000,362740510,2255,2255,2255,2255,0
|
|
20230808,161900,362740510,2255,2255,2255,2255,0
|
|
20230808,161800,362740510,2255,2255,2255,2255,0
|
|
20230808,161700,362740510,2255,2255,2255,2255,0
|
|
20230808,161600,362740510,2255,2255,2255,2255,0
|
|
20230808,161500,362740510,2255,2255,2255,2255,0
|
|
20230808,161400,362740510,2255,2255,2255,2255,0
|
|
20230808,161300,362740510,2255,2255,2255,2255,0
|
|
20230808,161200,362740510,2255,2255,2255,2255,0
|
|
20230808,161100,362740510,2255,2255,2255,2255,3901
|
|
20230808,161000,362740510,2255,2255,2255,2255,0
|
|
20230808,160900,362740510,2255,2255,2255,2255,0
|
|
20230808,160800,362740510,2255,2255,2255,2255,0
|
|
20230808,160700,362740510,2255,2255,2255,2255,0
|
|
20230808,160600,362740510,2255,2255,2255,2255,0
|
|
20230808,160500,362740510,2255,2255,2255,2255,0
|
|
20230808,160400,362740510,2255,2255,2255,2255,0
|
|
20230808,160300,362740510,2255,2255,2255,2255,0
|
|
20230808,160200,362740510,2255,2255,2255,2255,0
|
|
20230808,160100,362740510,2255,2255,2255,2255,0
|
|
20230808,160000,362740510,2255,2255,2255,2255,0
|
|
20230808,155900,362740510,2255,2255,2255,2255,0
|
|
20230808,155800,362740510,2255,2255,2255,2255,0
|
|
20230808,155700,362740510,2255,2255,2255,2255,0
|
|
20230808,155600,362740510,2255,2255,2255,2255,0
|
|
20230808,155500,362740510,2255,2255,2255,2255,0
|
|
20230808,155400,362740510,2255,2255,2255,2255,0
|
|
20230808,155300,362740510,2255,2255,2255,2255,0
|
|
20230808,155200,362740510,2255,2255,2255,2255,0
|
|
20230808,155100,362740510,2255,2255,2255,2255,0
|
|
20230808,155000,362740510,2255,2255,2255,2255,0
|
|
20230808,154900,362740510,2255,2255,2255,2255,0
|
|
20230808,154800,362740510,2255,2255,2255,2255,0
|
|
20230808,154700,362740510,2255,2255,2255,2255,0
|
|
20230808,154600,362740510,2255,2255,2255,2255,0
|
|
20230808,154500,362740510,2255,2255,2255,2255,0
|
|
20230808,154400,362740510,2255,2255,2255,2255,0
|
|
20230808,154300,362740510,2255,2255,2255,2255,0
|
|
20230808,154200,362740510,2255,2255,2255,2255,0
|
|
20230808,154100,362740510,2255,2255,2255,2255,3901
|
|
20230808,154000,362740510,2255,2255,2255,2255,0
|
|
20230808,153900,362740510,2255,2255,2255,2255,0
|
|
20230808,153800,362740510,2255,2255,2255,2255,0
|
|
20230808,153700,362740510,2255,2255,2255,2255,0
|
|
20230808,153600,362740510,2255,2255,2255,2255,0
|
|
20230808,153500,362740510,2255,2255,2255,2255,0
|
|
20230808,153400,362740510,2255,2255,2255,2255,0
|
|
20230808,153300,362740510,2255,2255,2255,2255,0
|
|
20230808,153200,362740510,2255,2255,2255,2255,0
|
|
20230808,153100,362740510,2255,2255,2255,2255,0
|
|
20230808,153000,362740510,2255,2255,2255,2255,3901
|
|
20230808,152900,353943755,2260,2260,2260,2260,0
|
|
20230808,152800,353943755,2260,2260,2260,2260,0
|
|
20230808,152700,353943755,2260,2260,2260,2260,0
|
|
20230808,152600,353943755,2260,2260,2260,2260,0
|
|
20230808,152500,353943755,2260,2260,2260,2260,0
|
|
20230808,152400,353943755,2260,2260,2260,2260,0
|
|
20230808,152300,353943755,2260,2260,2260,2260,0
|
|
20230808,152200,353943755,2260,2260,2260,2260,0
|
|
20230808,152100,353943755,2260,2260,2260,2260,0
|
|
20230808,152000,353943755,2260,2260,2260,2260,0
|
|
20230808,151900,353943755,2260,2260,2260,2260,1
|
|
20230808,151800,353941495,2265,2265,2265,2265,0
|
|
20230808,151700,353941495,2265,2265,2265,2265,1
|
|
20230808,151600,353939230,2260,2265,2265,2260,523
|
|
20230808,151500,352757235,2260,2260,2260,2260,0
|
|
20230808,151400,352757235,2260,2260,2260,2260,10
|
|
20230808,151300,352734635,2260,2265,2265,2260,32
|
|
20230808,151200,352662160,2260,2260,2260,2260,1247
|
|
20230808,151100,349843940,2260,2260,2260,2260,224
|
|
20230808,151000,349337700,2260,2260,2260,2260,9
|
|
20230808,150900,349317360,2260,2260,2260,2260,0
|
|
20230808,150800,349317360,2260,2260,2260,2260,96
|
|
20230808,150700,349100400,2260,2260,2265,2260,3100
|
|
20230808,150600,342094370,2260,2265,2265,2260,2
|
|
20230808,150500,342089845,2260,2260,2260,2260,2
|
|
20230808,150400,342085325,2260,2265,2265,2260,2602
|
|
20230808,150300,336204445,2265,2265,2265,2265,13
|
|
20230808,150200,336175000,2265,2265,2265,2265,513
|
|
20230808,150100,335013055,2265,2265,2265,2265,0
|
|
20230808,150000,335013055,2265,2265,2265,2265,500
|
|
20230808,145900,333880555,2265,2265,2265,2265,0
|
|
20230808,145800,333880555,2265,2265,2265,2265,8
|
|
20230808,145700,333862435,2275,2275,2275,2275,20
|
|
20230808,145600,333816935,2275,2270,2275,2270,74
|
|
20230808,145500,333648695,2270,2260,2270,2260,1124
|
|
20230808,145400,331107150,2260,2260,2260,2260,0
|
|
20230808,145300,331107150,2260,2260,2260,2260,1
|
|
20230808,145200,331104890,2265,2265,2265,2265,61
|
|
20230808,145100,330966725,2265,2265,2265,2265,0
|
|
20230808,145000,330966725,2265,2265,2265,2265,0
|
|
20230808,144900,330966725,2265,2265,2265,2265,0
|
|
20230808,144800,330966725,2265,2265,2265,2265,451
|
|
20230808,144700,329945210,2265,2265,2265,2265,251
|
|
20230808,144600,329376695,2265,2265,2265,2260,1162
|
|
20230808,144500,326744770,2270,2265,2270,2265,401
|
|
20230808,144400,325836500,2265,2265,2265,2265,80
|
|
20230808,144300,325655300,2265,2265,2265,2265,0
|
|
20230808,144200,325655300,2265,2265,2265,2265,0
|
|
20230808,144100,325655300,2265,2270,2270,2265,300
|
|
20230808,144000,324974800,2265,2265,2265,2265,0
|
|
20230808,143900,324974800,2265,2265,2265,2265,0
|
|
20230808,143800,324974800,2265,2270,2270,2265,61
|
|
20230808,143700,324836435,2275,2275,2275,2275,0
|
|
20230808,143600,324836435,2275,2275,2275,2275,350
|
|
20230808,143500,324040185,2275,2280,2280,2270,242
|
|
20230808,143400,323490585,2270,2270,2270,2270,49
|
|
20230808,143300,323379355,2270,2270,2270,2270,1
|
|
20230808,143200,323377085,2265,2265,2265,2265,1
|
|
20230808,143100,323374820,2260,2260,2260,2260,109
|
|
20230808,143000,323128480,2260,2260,2260,2260,3229
|
|
20230808,142900,315830940,2260,2260,2260,2260,401
|
|
20230808,142800,314924680,2265,2270,2270,2265,14462
|
|
20230808,142700,282154030,2270,2270,2270,2270,0
|
|
20230808,142600,282154030,2270,2275,2275,2270,1083
|
|
20230808,142500,279695615,2275,2275,2275,2275,0
|
|
20230808,142400,279695615,2275,2275,2275,2275,40
|
|
20230808,142300,279604615,2280,2280,2280,2280,0
|
|
20230808,142200,279604615,2280,2280,2280,2280,0
|
|
20230808,142100,279604615,2280,2280,2280,2280,0
|
|
20230808,142000,279604615,2280,2280,2280,2280,200
|
|
20230808,141900,279148615,2270,2270,2270,2270,0
|
|
20230808,141800,279148615,2270,2270,2270,2270,7504
|
|
20230808,141700,262114535,2270,2270,2270,2270,2178
|
|
20230808,141600,257170475,2280,2280,2280,2280,1
|
|
20230808,141500,257168195,2270,2270,2270,2270,10
|
|
20230808,141400,257145495,2275,2275,2275,2275,300
|
|
20230808,141300,256462995,2280,2275,2280,2275,3
|
|
20230808,141200,256456165,2270,2275,2275,2270,4055
|
|
20230808,141100,247232290,2280,2280,2280,2280,0
|
|
20230808,141000,247232290,2280,2280,2280,2280,0
|
|
20230808,140900,247232290,2280,2280,2280,2280,0
|
|
20230808,140800,247232290,2280,2280,2280,2280,1057
|
|
20230808,140700,244822330,2280,2280,2280,2280,0
|
|
20230808,140600,244822330,2280,2280,2280,2280,4000
|
|
20230808,140500,235702330,2280,2280,2280,2280,397
|
|
20230808,140400,234797170,2285,2285,2285,2285,0
|
|
20230808,140300,234797170,2285,2285,2285,2285,268
|
|
20230808,140200,234184790,2285,2285,2285,2285,0
|
|
20230808,140100,234184790,2285,2285,2285,2285,0
|
|
20230808,140000,234184790,2285,2285,2285,2285,100
|
|
20230808,135900,233956290,2285,2285,2285,2285,121
|
|
20230808,135800,233679805,2285,2285,2285,2285,28
|
|
20230808,135700,233615825,2285,2285,2285,2285,0
|
|
20230808,135600,233615825,2285,2290,2290,2285,86
|
|
20230808,135500,233419085,2290,2290,2290,2290,13
|
|
20230808,135400,233389315,2285,2285,2285,2285,1
|
|
20230808,135300,233387030,2285,2285,2285,2285,0
|
|
20230808,135200,233387030,2285,2285,2285,2285,0
|
|
20230808,135100,233387030,2285,2285,2285,2285,0
|
|
20230808,135000,233387030,2285,2285,2285,2285,0
|
|
20230808,134900,233387030,2285,2285,2285,2285,0
|
|
20230808,134800,233387030,2285,2285,2285,2285,0
|
|
20230808,134700,233387030,2285,2285,2285,2285,3
|
|
20230808,134600,233380175,2285,2285,2285,2285,1
|
|
20230808,134500,233377890,2285,2285,2285,2285,20
|
|
20230808,134400,233332190,2290,2290,2290,2290,0
|
|
20230808,134300,233332190,2290,2290,2290,2290,0
|
|
20230808,134200,233332190,2290,2290,2290,2290,0
|
|
20230808,134100,233332190,2290,2290,2290,2290,0
|
|
20230808,134000,233332190,2290,2290,2290,2290,0
|
|
20230808,133900,233332190,2290,2290,2290,2290,10
|
|
20230808,133800,233309290,2290,2290,2290,2290,43
|
|
20230808,133700,233210820,2290,2290,2290,2290,0
|
|
20230808,133600,233210820,2290,2290,2290,2290,218
|
|
20230808,133500,232711600,2290,2290,2290,2290,0
|
|
20230808,133400,232711600,2290,2290,2290,2290,0
|
|
20230808,133300,232711600,2290,2290,2290,2290,0
|
|
20230808,133200,232711600,2290,2290,2290,2290,0
|
|
20230808,133100,232711600,2290,2290,2290,2290,0
|
|
20230808,133000,232711600,2290,2290,2290,2290,100
|
|
20230808,132900,232482600,2285,2285,2285,2285,0
|
|
20230808,132800,232482600,2285,2285,2285,2285,70
|
|
20230808,132700,232322650,2290,2285,2290,2285,21
|
|
20230808,132600,232274660,2285,2285,2285,2285,1052
|
|
20230808,132500,229870840,2295,2295,2295,2295,0
|
|
20230808,132400,229870840,2295,2295,2295,2295,0
|
|
20230808,132300,229870840,2295,2295,2295,2295,0
|
|
20230808,132200,229870840,2295,2290,2295,2290,394
|
|
20230808,132100,228968575,2290,2290,2290,2290,366
|
|
20230808,132000,228130435,2290,2290,2290,2290,0
|
|
20230808,131900,228130435,2290,2290,2290,2290,0
|
|
20230808,131800,228130435,2290,2290,2290,2290,0
|
|
20230808,131700,228130435,2290,2290,2290,2290,0
|
|
20230808,131600,228130435,2290,2290,2290,2290,0
|
|
20230808,131500,228130435,2290,2285,2290,2285,52
|
|
20230808,131400,228011400,2285,2290,2290,2285,414
|
|
20230808,131300,227065340,2290,2285,2290,2285,376
|
|
20230808,131200,226206175,2290,2290,2290,2290,76
|
|
20230808,131100,226032135,2290,2290,2290,2290,0
|
|
20230808,131000,226032135,2290,2290,2290,2290,0
|
|
20230808,130900,226032135,2290,2290,2290,2290,0
|
|
20230808,130800,226032135,2290,2290,2290,2290,0
|
|
20230808,130700,226032135,2290,2290,2290,2290,1
|
|
20230808,130600,226029845,2285,2285,2285,2285,0
|
|
20230808,130500,226029845,2285,2285,2285,2285,0
|
|
20230808,130400,226029845,2285,2285,2285,2285,0
|
|
20230808,130300,226029845,2285,2285,2285,2285,0
|
|
20230808,130200,226029845,2285,2285,2285,2285,0
|
|
20230808,130100,226029845,2285,2285,2285,2285,0
|
|
20230808,130000,226029845,2285,2285,2285,2285,0
|
|
20230808,125900,226029845,2285,2285,2285,2285,0
|
|
20230808,125800,226029845,2285,2285,2285,2285,175
|
|
20230808,125700,225629970,2285,2285,2285,2285,300
|
|
20230808,125600,224944470,2290,2290,2290,2290,0
|
|
20230808,125500,224944470,2290,2290,2290,2290,0
|
|
20230808,125400,224944470,2290,2290,2290,2290,0
|
|
20230808,125300,224944470,2290,2290,2290,2290,0
|
|
20230808,125200,224944470,2290,2290,2290,2290,3
|
|
20230808,125100,224937600,2290,2290,2290,2290,86
|
|
20230808,125000,224740660,2290,2290,2290,2290,0
|
|
20230808,124900,224740660,2290,2290,2290,2290,0
|
|
20230808,124800,224740660,2290,2290,2290,2290,0
|
|
20230808,124700,224740660,2290,2290,2290,2290,0
|
|
20230808,124600,224740660,2290,2290,2290,2290,0
|
|
20230808,124500,224740660,2290,2290,2290,2290,2
|
|
20230808,124400,224736080,2290,2290,2290,2290,0
|
|
20230808,124300,224736080,2290,2290,2290,2290,2000
|
|
20230808,124200,220156080,2290,2290,2290,2290,0
|
|
20230808,124100,220156080,2290,2290,2290,2290,0
|
|
20230808,124000,220156080,2290,2290,2290,2290,0
|
|
20230808,123900,220156080,2290,2290,2290,2290,0
|
|
20230808,123800,220156080,2290,2290,2290,2290,0
|
|
20230808,123700,220156080,2290,2290,2290,2290,0
|
|
20230808,123600,220156080,2290,2290,2290,2290,5
|
|
20230808,123500,220144630,2290,2290,2290,2290,0
|
|
20230808,123400,220144630,2290,2290,2290,2290,0
|
|
20230808,123300,220144630,2290,2280,2290,2280,1162
|
|
20230808,123200,217495260,2290,2290,2290,2290,0
|
|
20230808,123100,217495260,2290,2290,2290,2290,0
|
|
20230808,123000,217495260,2290,2280,2290,2280,7
|
|
20230808,122900,217479290,2280,2280,2280,2280,80
|
|
20230808,122800,217296890,2285,2285,2285,2285,375
|
|
20230808,122700,216440015,2285,2285,2285,2285,610
|
|
20230808,122600,215046165,2285,2285,2285,2285,0
|
|
20230808,122500,215046165,2285,2285,2285,2285,0
|
|
20230808,122400,215046165,2285,2285,2285,2285,139
|
|
20230808,122300,214728550,2290,2290,2290,2290,100
|
|
20230808,122200,214499550,2290,2290,2290,2290,60
|
|
20230808,122100,214362150,2290,2290,2290,2290,0
|
|
20230808,122000,214362150,2290,2290,2290,2290,0
|
|
20230808,121900,214362150,2290,2290,2290,2290,250
|
|
20230808,121800,213789650,2285,2285,2285,2285,0
|
|
20230808,121700,213789650,2285,2285,2285,2285,0
|
|
20230808,121600,213789650,2285,2285,2285,2285,0
|
|
20230808,121500,213789650,2285,2285,2285,2285,0
|
|
20230808,121400,213789650,2285,2285,2285,2285,253
|
|
20230808,121300,213211545,2285,2285,2285,2285,1
|
|
20230808,121200,213209260,2285,2285,2285,2285,0
|
|
20230808,121100,213209260,2285,2285,2285,2285,1045
|
|
20230808,121000,210821435,2290,2290,2290,2290,1
|
|
20230808,120900,210819145,2290,2290,2290,2290,0
|
|
20230808,120800,210819145,2290,2290,2290,2290,0
|
|
20230808,120700,210819145,2290,2290,2290,2290,0
|
|
20230808,120600,210819145,2290,2290,2290,2290,0
|
|
20230808,120500,210819145,2290,2290,2290,2290,0
|
|
20230808,120400,210819145,2290,2290,2290,2290,209
|
|
20230808,120300,210340535,2285,2285,2285,2285,10
|
|
20230808,120200,210317685,2285,2285,2285,2285,0
|
|
20230808,120100,210317685,2285,2285,2285,2285,0
|
|
20230808,120000,210317685,2285,2285,2285,2285,66
|
|
20230808,115900,210166875,2290,2290,2290,2290,0
|
|
20230808,115800,210166875,2290,2290,2290,2290,100
|
|
20230808,115700,209937875,2285,2285,2285,2285,0
|
|
20230808,115600,209937875,2285,2285,2285,2285,0
|
|
20230808,115500,209937875,2285,2285,2285,2285,25
|
|
20230808,115400,209880750,2285,2285,2285,2285,3000
|
|
20230808,115300,203025750,2285,2285,2285,2285,1510
|
|
20230808,115200,199575400,2290,2290,2290,2290,0
|
|
20230808,115100,199575400,2290,2290,2290,2290,0
|
|
20230808,115000,199575400,2290,2290,2290,2290,0
|
|
20230808,114900,199575400,2290,2290,2290,2290,0
|
|
20230808,114800,199575400,2290,2290,2290,2290,25
|
|
20230808,114700,199518150,2285,2285,2285,2285,0
|
|
20230808,114600,199518150,2285,2285,2285,2285,29
|
|
20230808,114500,199451885,2290,2290,2290,2290,131
|
|
20230808,114400,199151895,2295,2295,2295,2295,0
|
|
20230808,114300,199151895,2295,2295,2295,2295,1
|
|
20230808,114200,199149600,2290,2290,2290,2290,1660
|
|
20230808,114100,195348200,2295,2295,2295,2295,0
|
|
20230808,114000,195348200,2295,2295,2295,2295,0
|
|
20230808,113900,195348200,2295,2295,2295,2295,0
|
|
20230808,113800,195348200,2295,2295,2295,2295,0
|
|
20230808,113700,195348200,2295,2295,2295,2295,101
|
|
20230808,113600,195116405,2300,2300,2300,2300,0
|
|
20230808,113500,195116405,2300,2300,2300,2300,1
|
|
20230808,113400,195114105,2290,2295,2295,2290,1102
|
|
20230808,113300,192585020,2295,2295,2295,2295,0
|
|
20230808,113200,192585020,2295,2295,2295,2295,1
|
|
20230808,113100,192582725,2290,2290,2290,2290,0
|
|
20230808,113000,192582725,2290,2290,2290,2290,2
|
|
20230808,112900,192578145,2290,2290,2290,2290,0
|
|
20230808,112800,192578145,2290,2290,2290,2290,0
|
|
20230808,112700,192578145,2290,2290,2290,2290,0
|
|
20230808,112600,192578145,2290,2290,2290,2290,1113
|
|
20230808,112500,190029375,2290,2290,2290,2290,6577
|
|
20230808,112400,174968045,2290,2290,2290,2290,0
|
|
20230808,112300,174968045,2290,2290,2290,2290,0
|
|
20230808,112200,174968045,2290,2290,2290,2290,0
|
|
20230808,112100,174968045,2290,2290,2290,2290,0
|
|
20230808,112000,174968045,2290,2290,2290,2290,0
|
|
20230808,111900,174968045,2290,2290,2290,2290,0
|
|
20230808,111800,174968045,2290,2290,2290,2290,3000
|
|
20230808,111700,168098045,2290,2290,2290,2290,0
|
|
20230808,111600,168098045,2290,2290,2290,2290,0
|
|
20230808,111500,168098045,2290,2300,2300,2290,1343
|
|
20230808,111400,165020065,2295,2295,2295,2295,1001
|
|
20230808,111300,162722770,2290,2290,2290,2290,0
|
|
20230808,111200,162722770,2290,2290,2290,2290,470
|
|
20230808,111100,161646470,2290,2290,2290,2290,0
|
|
20230808,111000,161646470,2290,2290,2290,2290,2465
|
|
20230808,110900,156001620,2295,2295,2295,2295,100
|
|
20230808,110800,155772120,2295,2290,2295,2290,230
|
|
20230808,110700,155245365,2295,2295,2295,2295,0
|
|
20230808,110600,155245365,2295,2295,2295,2295,0
|
|
20230808,110500,155245365,2295,2290,2295,2290,1417
|
|
20230808,110400,152000430,2295,2290,2295,2290,101
|
|
20230808,110300,151769135,2290,2290,2290,2290,0
|
|
20230808,110200,151769135,2290,2290,2290,2290,850
|
|
20230808,110100,149822635,2285,2285,2285,2285,0
|
|
20230808,110000,149822635,2285,2285,2285,2285,0
|
|
20230808,105900,149822635,2285,2285,2285,2285,0
|
|
20230808,105800,149822635,2285,2290,2290,2285,1748
|
|
20230808,105700,145819720,2295,2295,2295,2295,144
|
|
20230808,105600,145489240,2295,2295,2295,2295,100
|
|
20230808,105500,145259740,2295,2295,2295,2295,36
|
|
20230808,105400,145177120,2295,2295,2295,2295,185
|
|
20230808,105300,144752545,2295,2295,2295,2295,0
|
|
20230808,105200,144752545,2295,2295,2295,2295,0
|
|
20230808,105100,144752545,2295,2295,2295,2295,0
|
|
20230808,105000,144752545,2295,2295,2295,2295,2
|
|
20230808,104900,144747955,2295,2295,2295,2295,1
|
|
20230808,104800,144745660,2290,2290,2290,2290,0
|
|
20230808,104700,144745660,2290,2290,2290,2290,22
|
|
20230808,104600,144695280,2295,2290,2295,2290,3
|
|
20230808,104500,144688400,2290,2290,2290,2290,2
|
|
20230808,104400,144683820,2290,2290,2290,2290,0
|
|
20230808,104300,144683820,2290,2290,2290,2290,0
|
|
20230808,104200,144683820,2290,2290,2290,2290,872
|
|
20230808,104100,142686940,2285,2285,2285,2285,0
|
|
20230808,104000,142686940,2285,2285,2285,2285,48
|
|
20230808,103900,142577260,2285,2285,2285,2285,0
|
|
20230808,103800,142577260,2285,2285,2285,2285,0
|
|
20230808,103700,142577260,2285,2285,2285,2285,0
|
|
20230808,103600,142577260,2285,2285,2285,2285,1040
|
|
20230808,103500,140200860,2290,2290,2290,2290,50
|
|
20230808,103400,140086360,2295,2295,2295,2295,1
|
|
20230808,103300,140084065,2285,2280,2285,2280,5950
|
|
20230808,103200,126511825,2295,2290,2295,2280,1405
|
|
20230808,103100,123300050,2295,2290,2295,2290,928
|
|
20230808,103000,121174925,2290,2290,2290,2290,2
|
|
20230808,102900,121170345,2280,2280,2280,2280,5
|
|
20230808,102800,121158945,2280,2280,2280,2280,200
|
|
20230808,102700,120702945,2285,2295,2295,2285,8456
|
|
20230808,102600,101341885,2295,2285,2295,2285,856
|
|
20230808,102500,99385915,2285,2285,2285,2285,859
|
|
20230808,102400,97423100,2295,2295,2295,2295,0
|
|
20230808,102300,97423100,2295,2290,2295,2290,100
|
|
20230808,102200,97193875,2295,2290,2295,2290,200
|
|
20230808,102100,96735425,2280,2280,2280,2280,1303
|
|
20230808,102000,93764585,2290,2280,2290,2280,2
|
|
20230808,101900,93760015,2290,2290,2290,2290,1
|
|
20230808,101800,93757725,2285,2285,2285,2285,179
|
|
20230808,101700,93348710,2280,2280,2280,2280,1524
|
|
20230808,101600,89873990,2285,2290,2290,2285,53
|
|
20230808,101500,89752870,2280,2290,2290,2280,743
|
|
20230808,101400,88058730,2280,2280,2280,2280,97
|
|
20230808,101300,87837570,2280,2280,2280,2280,25
|
|
20230808,101200,87780570,2280,2290,2295,2280,1569
|
|
20230808,101100,84194450,2295,2290,2295,2290,1819
|
|
20230808,101000,80028935,2295,2295,2295,2295,5
|
|
20230808,100900,80017460,2295,2295,2295,2295,31
|
|
20230808,100800,79946315,2295,2295,2295,2295,94
|
|
20230808,100700,79730585,2290,2295,2295,2290,194
|
|
20230808,100600,79286305,2295,2290,2295,2290,1415
|
|
20230808,100500,76044745,2290,2290,2290,2290,1000
|
|
20230808,100400,73754745,2290,2290,2290,2290,0
|
|
20230808,100300,73754745,2290,2290,2290,2290,0
|
|
20230808,100200,73754745,2290,2290,2290,2290,0
|
|
20230808,100100,73754745,2290,2285,2290,2285,6
|
|
20230808,100000,73741030,2280,2280,2280,2280,0
|
|
20230808,095900,73741030,2280,2280,2280,2280,0
|
|
20230808,095800,73741030,2280,2290,2290,2280,2
|
|
20230808,095700,73736460,2290,2285,2290,2280,1297
|
|
20230808,095600,70776785,2290,2290,2290,2290,22
|
|
20230808,095500,70726405,2295,2295,2295,2295,0
|
|
20230808,095400,70726405,2295,2295,2295,2295,0
|
|
20230808,095300,70726405,2295,2295,2295,2295,5
|
|
20230808,095200,70714930,2295,2295,2295,2295,0
|
|
20230808,095100,70714930,2295,2295,2295,2295,0
|
|
20230808,095000,70714930,2295,2295,2295,2295,0
|
|
20230808,094900,70714930,2295,2285,2295,2285,290
|
|
20230808,094800,70052135,2285,2285,2285,2285,0
|
|
20230808,094700,70052135,2285,2285,2285,2285,0
|
|
20230808,094600,70052135,2285,2285,2285,2285,0
|
|
20230808,094500,70052135,2285,2285,2285,2285,276
|
|
20230808,094400,69421475,2295,2295,2295,2295,1
|
|
20230808,094300,69419180,2290,2290,2290,2290,2
|
|
20230808,094200,69414600,2285,2285,2285,2285,10
|
|
20230808,094100,69391750,2285,2290,2290,2285,429
|
|
20230808,094000,68411235,2295,2285,2295,2285,439
|
|
20230808,093900,67408110,2285,2285,2285,2285,30
|
|
20230808,093800,67339560,2285,2285,2285,2285,176
|
|
20230808,093700,66937400,2290,2290,2290,2290,801
|
|
20230808,093600,65103110,2290,2295,2295,2290,51
|
|
20230808,093500,64986315,2290,2295,2295,2290,443
|
|
20230808,093400,63971630,2295,2295,2295,2295,43
|
|
20230808,093300,63872945,2295,2295,2295,2290,105
|
|
20230808,093200,63632475,2295,2295,2295,2295,3
|
|
20230808,093100,63625590,2295,2295,2295,2295,11
|
|
20230808,093000,63600345,2295,2290,2295,2290,502
|
|
20230808,092900,62450755,2290,2290,2290,2290,0
|
|
20230808,092800,62450755,2290,2290,2290,2290,1346
|
|
20230808,092700,59368415,2295,2295,2295,2295,27
|
|
20230808,092600,59306450,2295,2295,2295,2295,98
|
|
20230808,092500,59081540,2300,2295,2300,2295,1182
|
|
20230808,092400,56368845,2290,2290,2290,2290,0
|
|
20230808,092300,56368845,2290,2290,2290,2290,0
|
|
20230808,092200,56368845,2290,2290,2290,2290,0
|
|
20230808,092100,56368845,2290,2280,2290,2280,3629
|
|
20230808,092000,48064725,2290,2290,2290,2285,1510
|
|
20230808,091900,44613865,2290,2290,2290,2290,200
|
|
20230808,091800,44155865,2290,2290,2290,2290,318
|
|
20230808,091700,43427645,2295,2295,2295,2295,0
|
|
20230808,091600,43427645,2295,2295,2295,2295,1
|
|
20230808,091500,43425350,2295,2295,2295,2295,0
|
|
20230808,091400,43425350,2295,2295,2295,2295,0
|
|
20230808,091300,43425350,2295,2295,2295,2295,1
|
|
20230808,091200,43423055,2280,2280,2280,2280,96
|
|
20230808,091100,43204175,2285,2285,2285,2285,214
|
|
20230808,091000,42715185,2285,2285,2285,2285,4110
|
|
20230808,090900,33323835,2290,2290,2290,2290,5
|
|
20230808,090800,33312385,2290,2290,2290,2290,365
|
|
20230808,090700,32476535,2290,2290,2290,2290,0
|
|
20230808,090600,32476535,2290,2290,2290,2290,0
|
|
20230808,090500,32476535,2290,2290,2290,2290,10
|
|
20230808,090400,32453635,2300,2300,2300,2300,10
|
|
20230808,090300,32430635,2305,2310,2310,2305,879
|
|
20230808,090200,30400520,2310,2290,2310,2290,6790
|
|
20230808,090100,14837890,2290,2290,2290,2290,450
|
|
20230808,090000,13807390,2290,2270,2290,2270,6070
|