594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,185000,2063644830,2135,2135,2135,2135,0
|
|
20230828,184900,2063644830,2135,2135,2135,2135,0
|
|
20230828,184800,2063644830,2135,2135,2135,2135,0
|
|
20230828,184700,2063644830,2135,2135,2135,2135,0
|
|
20230828,184600,2063644830,2135,2135,2135,2135,0
|
|
20230828,184500,2063644830,2135,2135,2135,2135,0
|
|
20230828,184400,2063644830,2135,2135,2135,2135,0
|
|
20230828,184300,2063644830,2135,2135,2135,2135,0
|
|
20230828,184200,2063644830,2135,2135,2135,2135,0
|
|
20230828,184100,2063644830,2135,2135,2135,2135,0
|
|
20230828,184000,2063644830,2135,2135,2135,2135,0
|
|
20230828,183900,2063644830,2135,2135,2135,2135,0
|
|
20230828,183800,2063644830,2135,2135,2135,2135,0
|
|
20230828,183700,2063644830,2135,2135,2135,2135,0
|
|
20230828,183600,2063644830,2135,2135,2135,2135,0
|
|
20230828,183500,2063644830,2135,2135,2135,2135,0
|
|
20230828,183400,2063644830,2135,2135,2135,2135,0
|
|
20230828,183300,2063644830,2135,2135,2135,2135,0
|
|
20230828,183200,2063644830,2135,2135,2135,2135,0
|
|
20230828,183100,2063644830,2135,2135,2135,2135,0
|
|
20230828,183000,2063644830,2135,2135,2135,2135,0
|
|
20230828,182900,2063644830,2135,2135,2135,2135,0
|
|
20230828,182800,2063644830,2135,2135,2135,2135,0
|
|
20230828,182700,2063644830,2135,2135,2135,2135,0
|
|
20230828,182600,2063644830,2135,2135,2135,2135,0
|
|
20230828,182500,2063644830,2135,2135,2135,2135,0
|
|
20230828,182400,2063644830,2135,2135,2135,2135,0
|
|
20230828,182300,2063644830,2135,2135,2135,2135,0
|
|
20230828,182200,2063644830,2135,2135,2135,2135,0
|
|
20230828,182100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,182000,2063644830,2135,2135,2135,2135,0
|
|
20230828,181900,2063644830,2135,2135,2135,2135,0
|
|
20230828,181800,2063644830,2135,2135,2135,2135,0
|
|
20230828,181700,2063644830,2135,2135,2135,2135,0
|
|
20230828,181600,2063644830,2135,2135,2135,2135,0
|
|
20230828,181500,2063644830,2135,2135,2135,2135,0
|
|
20230828,181400,2063644830,2135,2135,2135,2135,0
|
|
20230828,181300,2063644830,2135,2135,2135,2135,0
|
|
20230828,181200,2063644830,2135,2135,2135,2135,0
|
|
20230828,181100,2063644830,2135,2135,2135,2135,0
|
|
20230828,181000,2063644830,2135,2135,2135,2135,0
|
|
20230828,180900,2063644830,2135,2135,2135,2135,0
|
|
20230828,180800,2063644830,2135,2135,2135,2135,0
|
|
20230828,180700,2063644830,2135,2135,2135,2135,0
|
|
20230828,180600,2063644830,2135,2135,2135,2135,0
|
|
20230828,180500,2063644830,2135,2135,2135,2135,0
|
|
20230828,180400,2063644830,2135,2135,2135,2135,0
|
|
20230828,180300,2063644830,2135,2135,2135,2135,0
|
|
20230828,180200,2063644830,2135,2135,2135,2135,0
|
|
20230828,180100,2063644830,2135,2135,2135,2135,0
|
|
20230828,180000,2063644830,2135,2135,2135,2135,0
|
|
20230828,175900,2063644830,2135,2135,2135,2135,0
|
|
20230828,175800,2063644830,2135,2135,2135,2135,0
|
|
20230828,175700,2063644830,2135,2135,2135,2135,0
|
|
20230828,175600,2063644830,2135,2135,2135,2135,0
|
|
20230828,175500,2063644830,2135,2135,2135,2135,0
|
|
20230828,175400,2063644830,2135,2135,2135,2135,0
|
|
20230828,175300,2063644830,2135,2135,2135,2135,0
|
|
20230828,175200,2063644830,2135,2135,2135,2135,0
|
|
20230828,175100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,175000,2063644830,2135,2135,2135,2135,0
|
|
20230828,174900,2063644830,2135,2135,2135,2135,0
|
|
20230828,174800,2063644830,2135,2135,2135,2135,0
|
|
20230828,174700,2063644830,2135,2135,2135,2135,0
|
|
20230828,174600,2063644830,2135,2135,2135,2135,0
|
|
20230828,174500,2063644830,2135,2135,2135,2135,0
|
|
20230828,174400,2063644830,2135,2135,2135,2135,0
|
|
20230828,174300,2063644830,2135,2135,2135,2135,0
|
|
20230828,174200,2063644830,2135,2135,2135,2135,0
|
|
20230828,174100,2063644830,2135,2135,2135,2135,0
|
|
20230828,174000,2063644830,2135,2135,2135,2135,0
|
|
20230828,173900,2063644830,2135,2135,2135,2135,0
|
|
20230828,173800,2063644830,2135,2135,2135,2135,0
|
|
20230828,173700,2063644830,2135,2135,2135,2135,0
|
|
20230828,173600,2063644830,2135,2135,2135,2135,0
|
|
20230828,173500,2063644830,2135,2135,2135,2135,0
|
|
20230828,173400,2063644830,2135,2135,2135,2135,0
|
|
20230828,173300,2063644830,2135,2135,2135,2135,0
|
|
20230828,173200,2063644830,2135,2135,2135,2135,0
|
|
20230828,173100,2063644830,2135,2135,2135,2135,0
|
|
20230828,173000,2063644830,2135,2135,2135,2135,0
|
|
20230828,172900,2063644830,2135,2135,2135,2135,0
|
|
20230828,172800,2063644830,2135,2135,2135,2135,0
|
|
20230828,172700,2063644830,2135,2135,2135,2135,0
|
|
20230828,172600,2063644830,2135,2135,2135,2135,0
|
|
20230828,172500,2063644830,2135,2135,2135,2135,0
|
|
20230828,172400,2063644830,2135,2135,2135,2135,0
|
|
20230828,172300,2063644830,2135,2135,2135,2135,0
|
|
20230828,172200,2063644830,2135,2135,2135,2135,0
|
|
20230828,172100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,172000,2063644830,2135,2135,2135,2135,0
|
|
20230828,171900,2063644830,2135,2135,2135,2135,0
|
|
20230828,171800,2063644830,2135,2135,2135,2135,0
|
|
20230828,171700,2063644830,2135,2135,2135,2135,0
|
|
20230828,171600,2063644830,2135,2135,2135,2135,0
|
|
20230828,171500,2063644830,2135,2135,2135,2135,0
|
|
20230828,171400,2063644830,2135,2135,2135,2135,0
|
|
20230828,171300,2063644830,2135,2135,2135,2135,0
|
|
20230828,171200,2063644830,2135,2135,2135,2135,0
|
|
20230828,171100,2063644830,2135,2135,2135,2135,0
|
|
20230828,171000,2063644830,2135,2135,2135,2135,0
|
|
20230828,170900,2063644830,2135,2135,2135,2135,0
|
|
20230828,170800,2063644830,2135,2135,2135,2135,0
|
|
20230828,170700,2063644830,2135,2135,2135,2135,0
|
|
20230828,170600,2063644830,2135,2135,2135,2135,0
|
|
20230828,170500,2063644830,2135,2135,2135,2135,0
|
|
20230828,170400,2063644830,2135,2135,2135,2135,0
|
|
20230828,170300,2063644830,2135,2135,2135,2135,0
|
|
20230828,170200,2063644830,2135,2135,2135,2135,0
|
|
20230828,170100,2063644830,2135,2135,2135,2135,0
|
|
20230828,170000,2063644830,2135,2135,2135,2135,0
|
|
20230828,165900,2063644830,2135,2135,2135,2135,0
|
|
20230828,165800,2063644830,2135,2135,2135,2135,0
|
|
20230828,165700,2063644830,2135,2135,2135,2135,0
|
|
20230828,165600,2063644830,2135,2135,2135,2135,0
|
|
20230828,165500,2063644830,2135,2135,2135,2135,0
|
|
20230828,165400,2063644830,2135,2135,2135,2135,0
|
|
20230828,165300,2063644830,2135,2135,2135,2135,0
|
|
20230828,165200,2063644830,2135,2135,2135,2135,0
|
|
20230828,165100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,165000,2063644830,2135,2135,2135,2135,0
|
|
20230828,164900,2063644830,2135,2135,2135,2135,0
|
|
20230828,164800,2063644830,2135,2135,2135,2135,0
|
|
20230828,164700,2063644830,2135,2135,2135,2135,0
|
|
20230828,164600,2063644830,2135,2135,2135,2135,0
|
|
20230828,164500,2063644830,2135,2135,2135,2135,0
|
|
20230828,164400,2063644830,2135,2135,2135,2135,0
|
|
20230828,164300,2063644830,2135,2135,2135,2135,0
|
|
20230828,164200,2063644830,2135,2135,2135,2135,0
|
|
20230828,164100,2063644830,2135,2135,2135,2135,0
|
|
20230828,164000,2063644830,2135,2135,2135,2135,0
|
|
20230828,163900,2063644830,2135,2135,2135,2135,0
|
|
20230828,163800,2063644830,2135,2135,2135,2135,0
|
|
20230828,163700,2063644830,2135,2135,2135,2135,0
|
|
20230828,163600,2063644830,2135,2135,2135,2135,0
|
|
20230828,163500,2063644830,2135,2135,2135,2135,0
|
|
20230828,163400,2063644830,2135,2135,2135,2135,0
|
|
20230828,163300,2063644830,2135,2135,2135,2135,0
|
|
20230828,163200,2063644830,2135,2135,2135,2135,0
|
|
20230828,163100,2063644830,2135,2135,2135,2135,0
|
|
20230828,163000,2063644830,2135,2135,2135,2135,0
|
|
20230828,162900,2063644830,2135,2135,2135,2135,0
|
|
20230828,162800,2063644830,2135,2135,2135,2135,0
|
|
20230828,162700,2063644830,2135,2135,2135,2135,0
|
|
20230828,162600,2063644830,2135,2135,2135,2135,0
|
|
20230828,162500,2063644830,2135,2135,2135,2135,0
|
|
20230828,162400,2063644830,2135,2135,2135,2135,0
|
|
20230828,162300,2063644830,2135,2135,2135,2135,0
|
|
20230828,162200,2063644830,2135,2135,2135,2135,0
|
|
20230828,162100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,162000,2063644830,2135,2135,2135,2135,0
|
|
20230828,161900,2063644830,2135,2135,2135,2135,0
|
|
20230828,161800,2063644830,2135,2135,2135,2135,0
|
|
20230828,161700,2063644830,2135,2135,2135,2135,0
|
|
20230828,161600,2063644830,2135,2135,2135,2135,0
|
|
20230828,161500,2063644830,2135,2135,2135,2135,0
|
|
20230828,161400,2063644830,2135,2135,2135,2135,0
|
|
20230828,161300,2063644830,2135,2135,2135,2135,0
|
|
20230828,161200,2063644830,2135,2135,2135,2135,0
|
|
20230828,161100,2063644830,2135,2135,2135,2135,0
|
|
20230828,161000,2063644830,2135,2135,2135,2135,0
|
|
20230828,160900,2063644830,2135,2135,2135,2135,0
|
|
20230828,160800,2063644830,2135,2135,2135,2135,0
|
|
20230828,160700,2063644830,2135,2135,2135,2135,0
|
|
20230828,160600,2063644830,2135,2135,2135,2135,0
|
|
20230828,160500,2063644830,2135,2135,2135,2135,0
|
|
20230828,160400,2063644830,2135,2135,2135,2135,0
|
|
20230828,160300,2063644830,2135,2135,2135,2135,0
|
|
20230828,160200,2063644830,2135,2135,2135,2135,0
|
|
20230828,160100,2063644830,2135,2135,2135,2135,0
|
|
20230828,160000,2063644830,2135,2135,2135,2135,0
|
|
20230828,155900,2063644830,2135,2135,2135,2135,0
|
|
20230828,155800,2063644830,2135,2135,2135,2135,0
|
|
20230828,155700,2063644830,2135,2135,2135,2135,0
|
|
20230828,155600,2063644830,2135,2135,2135,2135,0
|
|
20230828,155500,2063644830,2135,2135,2135,2135,0
|
|
20230828,155400,2063644830,2135,2135,2135,2135,0
|
|
20230828,155300,2063644830,2135,2135,2135,2135,0
|
|
20230828,155200,2063644830,2135,2135,2135,2135,0
|
|
20230828,155100,2063644830,2135,2135,2135,2135,10085
|
|
20230828,155000,2063644830,2135,2135,2135,2135,0
|
|
20230828,154900,2063644830,2135,2135,2135,2135,0
|
|
20230828,154800,2063644830,2135,2135,2135,2135,0
|
|
20230828,154700,2063644830,2135,2135,2135,2135,0
|
|
20230828,154600,2063644830,2135,2135,2135,2135,0
|
|
20230828,154500,2063644830,2135,2135,2135,2135,0
|
|
20230828,154400,2063644830,2135,2135,2135,2135,0
|
|
20230828,154300,2063644830,2135,2135,2135,2135,0
|
|
20230828,154200,2063644830,2135,2135,2135,2135,0
|
|
20230828,154100,2063644830,2135,2135,2135,2135,0
|
|
20230828,154000,2063644830,2135,2135,2135,2135,0
|
|
20230828,153900,2063644830,2135,2135,2135,2135,0
|
|
20230828,153800,2063644830,2135,2135,2135,2135,0
|
|
20230828,153700,2063644830,2135,2135,2135,2135,0
|
|
20230828,153600,2063644830,2135,2135,2135,2135,0
|
|
20230828,153500,2063644830,2135,2135,2135,2135,0
|
|
20230828,153400,2063644830,2135,2135,2135,2135,0
|
|
20230828,153300,2063644830,2135,2135,2135,2135,0
|
|
20230828,153200,2063644830,2135,2135,2135,2135,0
|
|
20230828,153100,2063644830,2135,2135,2135,2135,0
|
|
20230828,153000,2063644830,2135,2135,2135,2135,10085
|
|
20230828,152900,2042113355,2130,2130,2130,2130,0
|
|
20230828,152800,2042113355,2130,2130,2130,2130,0
|
|
20230828,152700,2042113355,2130,2130,2130,2130,0
|
|
20230828,152600,2042113355,2130,2130,2130,2130,0
|
|
20230828,152500,2042113355,2130,2130,2130,2130,0
|
|
20230828,152400,2042113355,2130,2130,2130,2130,0
|
|
20230828,152300,2042113355,2130,2130,2130,2130,0
|
|
20230828,152200,2042113355,2130,2130,2130,2130,0
|
|
20230828,152100,2042113355,2130,2130,2130,2130,0
|
|
20230828,152000,2042113355,2130,2130,2130,2130,0
|
|
20230828,151900,2042113355,2130,2135,2135,2130,6165
|
|
20230828,151800,2028965330,2130,2130,2130,2130,1
|
|
20230828,151700,2028963200,2130,2130,2130,2125,784
|
|
20230828,151600,2027294515,2125,2130,2130,2125,521
|
|
20230828,151500,2026185035,2125,2125,2125,2125,0
|
|
20230828,151400,2026185035,2125,2125,2125,2125,1120
|
|
20230828,151300,2023805035,2130,2135,2135,2130,1071
|
|
20230828,151200,2021518805,2135,2135,2135,2135,0
|
|
20230828,151100,2021518805,2135,2135,2135,2135,0
|
|
20230828,151000,2021518805,2135,2125,2135,2125,3387
|
|
20230828,150900,2014300390,2125,2125,2125,2125,83
|
|
20230828,150800,2014124015,2125,2135,2135,2125,964
|
|
20230828,150700,2012071965,2135,2125,2135,2125,106
|
|
20230828,150600,2011846705,2125,2125,2125,2125,0
|
|
20230828,150500,2011846705,2125,2125,2125,2125,144
|
|
20230828,150400,2011540705,2125,2120,2125,2120,17
|
|
20230828,150300,2011504660,2125,2125,2125,2125,41
|
|
20230828,150200,2011417535,2125,2125,2125,2125,50
|
|
20230828,150100,2011311285,2125,2125,2125,2120,700
|
|
20230828,150000,2009823935,2130,2130,2130,2130,2036
|
|
20230828,145900,2005487255,2120,2115,2120,2115,11126
|
|
20230828,145800,1981900760,2110,2105,2110,2105,100
|
|
20230828,145700,1981690130,2110,2110,2110,2110,299
|
|
20230828,145600,1981059240,2105,2110,2110,2105,15
|
|
20230828,145500,1981027660,2110,2110,2110,2110,394
|
|
20230828,145400,1980196320,2110,2110,2110,2110,1856
|
|
20230828,145300,1976280160,2115,2120,2120,2095,50616
|
|
20230828,145200,1869714000,2120,2130,2130,2120,3
|
|
20230828,145100,1869707630,2130,2130,2130,2130,223
|
|
20230828,145000,1869232640,2120,2115,2130,2115,8509
|
|
20230828,144900,1851147135,2120,2120,2120,2120,1
|
|
20230828,144800,1851145015,2120,2120,2120,2120,839
|
|
20230828,144700,1849366335,2115,2110,2115,2110,5005
|
|
20230828,144600,1838790760,2115,2105,2115,2105,241
|
|
20230828,144500,1838282905,2105,2105,2105,2105,1000
|
|
20230828,144400,1836177905,2105,2105,2105,2105,100
|
|
20230828,144300,1835967405,2110,2110,2110,2110,1573
|
|
20230828,144200,1832648375,2105,2105,2105,2105,392
|
|
20230828,144100,1831823215,2105,2105,2105,2105,0
|
|
20230828,144000,1831823215,2105,2105,2105,2105,967
|
|
20230828,143900,1829787680,2105,2105,2105,2105,0
|
|
20230828,143800,1829787680,2105,2105,2105,2105,0
|
|
20230828,143700,1829787680,2105,2105,2105,2105,100
|
|
20230828,143600,1829577180,2105,2105,2105,2105,93
|
|
20230828,143500,1829381415,2110,2110,2110,2110,0
|
|
20230828,143400,1829381415,2110,2110,2110,2110,0
|
|
20230828,143300,1829381415,2110,2110,2110,2110,0
|
|
20230828,143200,1829381415,2110,2110,2110,2110,4
|
|
20230828,143100,1829372975,2110,2105,2110,2105,5153
|
|
20230828,143000,1818505835,2100,2100,2100,2100,1
|
|
20230828,142900,1818503735,2100,2100,2100,2100,200
|
|
20230828,142800,1818083735,2100,2100,2100,2100,0
|
|
20230828,142700,1818083735,2100,2100,2100,2100,0
|
|
20230828,142600,1818083735,2100,2100,2100,2100,409
|
|
20230828,142500,1817224835,2100,2100,2100,2100,0
|
|
20230828,142400,1817224835,2100,2105,2105,2100,466
|
|
20230828,142300,1816245655,2105,2105,2105,2105,0
|
|
20230828,142200,1816245655,2105,2105,2110,2100,42662
|
|
20230828,142100,1726607150,2100,2105,2105,2100,2677
|
|
20230828,142000,1720976825,2105,2105,2105,2105,500
|
|
20230828,141900,1719924325,2105,2100,2105,2100,4251
|
|
20230828,141800,1710996225,2095,2105,2105,2095,47021
|
|
20230828,141700,1612192150,2110,2110,2110,2110,0
|
|
20230828,141600,1612192150,2110,2110,2110,2110,0
|
|
20230828,141500,1612192150,2110,2110,2110,2110,1653
|
|
20230828,141400,1608704320,2110,2110,2110,2110,623
|
|
20230828,141300,1607389790,2110,2110,2110,2110,4026
|
|
20230828,141200,1598894930,2110,2110,2110,2110,60
|
|
20230828,141100,1598768330,2110,2110,2110,2110,780
|
|
20230828,141000,1597122530,2110,2110,2110,2110,2001
|
|
20230828,140900,1592900420,2110,2110,2110,2110,1301
|
|
20230828,140800,1590155310,2110,2110,2110,2110,1400
|
|
20230828,140700,1587201310,2115,2110,2115,2110,3003
|
|
20230828,140600,1580864965,2115,2110,2115,2110,306
|
|
20230828,140500,1580217790,2110,2110,2110,2110,653
|
|
20230828,140400,1578839960,2115,2115,2115,2110,15002
|
|
20230828,140300,1547180865,2115,2115,2115,2115,6
|
|
20230828,140200,1547168175,2115,2115,2115,2115,531
|
|
20230828,140100,1546045110,2115,2120,2120,2115,1240
|
|
20230828,140000,1543421310,2120,2115,2120,2115,1001
|
|
20230828,135900,1541304190,2120,2120,2120,2120,0
|
|
20230828,135800,1541304190,2120,2115,2120,2115,104
|
|
20230828,135700,1541084210,2115,2115,2115,2115,1164
|
|
20230828,135600,1538622350,2120,2120,2120,2120,0
|
|
20230828,135500,1538622350,2120,2115,2120,2115,1005
|
|
20230828,135400,1536496750,2115,2115,2115,2115,1
|
|
20230828,135300,1536494635,2115,2115,2115,2115,51
|
|
20230828,135200,1536386770,2120,2120,2120,2120,500
|
|
20230828,135100,1535326770,2115,2115,2115,2115,392
|
|
20230828,135000,1534497690,2120,2120,2120,2120,0
|
|
20230828,134900,1534497690,2120,2115,2120,2115,595
|
|
20230828,134800,1533236515,2115,2115,2115,2115,2701
|
|
20230828,134700,1527523900,2115,2115,2115,2115,101
|
|
20230828,134600,1527310285,2120,2115,2120,2115,836
|
|
20230828,134500,1525541640,2115,2120,2120,2115,245
|
|
20230828,134400,1525023455,2115,2120,2120,2115,1647
|
|
20230828,134300,1521531915,2120,2115,2120,2110,6529
|
|
20230828,134200,1507705395,2115,2115,2115,2115,10901
|
|
20230828,134100,1484649780,2115,2115,2115,2115,0
|
|
20230828,134000,1484649780,2115,2115,2115,2115,462
|
|
20230828,133900,1483672650,2115,2115,2115,2115,5000
|
|
20230828,133800,1473097650,2125,2125,2125,2125,1
|
|
20230828,133700,1473095525,2120,2120,2120,2120,0
|
|
20230828,133600,1473095525,2120,2115,2120,2115,7000
|
|
20230828,133500,1458280525,2115,2120,2120,2115,1651
|
|
20230828,133400,1454781450,2120,2120,2120,2120,558
|
|
20230828,133300,1453598490,2125,2125,2125,2125,2
|
|
20230828,133200,1453594240,2125,2120,2125,2120,3
|
|
20230828,133100,1453587870,2125,2125,2125,2125,110
|
|
20230828,133000,1453354120,2125,2130,2130,2115,5121
|
|
20230828,132900,1442516595,2130,2130,2130,2130,0
|
|
20230828,132800,1442516595,2130,2120,2130,2120,237
|
|
20230828,132700,1442011800,2125,2125,2130,2125,12
|
|
20230828,132600,1441986295,2125,2125,2125,2125,0
|
|
20230828,132500,1441986295,2125,2125,2125,2125,289
|
|
20230828,132400,1441372170,2125,2125,2125,2125,1
|
|
20230828,132300,1441370045,2125,2125,2125,2125,0
|
|
20230828,132200,1441370045,2125,2125,2125,2125,7
|
|
20230828,132100,1441355170,2130,2130,2130,2130,0
|
|
20230828,132000,1441355170,2130,2130,2130,2130,1
|
|
20230828,131900,1441353040,2130,2130,2130,2130,15
|
|
20230828,131800,1441321090,2135,2140,2145,2125,25276
|
|
20230828,131700,1387606685,2145,2140,2145,2135,2958
|
|
20230828,131600,1381263335,2140,2135,2140,2135,4063
|
|
20230828,131500,1372583830,2125,2125,2125,2125,0
|
|
20230828,131400,1372583830,2125,2130,2130,2115,16874
|
|
20230828,131300,1336786685,2145,2145,2145,2145,0
|
|
20230828,131200,1336786685,2145,2130,2145,2130,1201
|
|
20230828,131100,1334228540,2125,2125,2125,2125,10000
|
|
20230828,131000,1312978540,2140,2135,2145,2130,3501
|
|
20230828,130900,1305514385,2135,2145,2150,2135,1202
|
|
20230828,130800,1302948090,2150,2145,2150,2145,1056
|
|
20230828,130700,1300678490,2140,2150,2150,2135,3333
|
|
20230828,130600,1293545030,2150,2150,2150,2150,15
|
|
20230828,130500,1293512780,2150,2150,2150,2150,845
|
|
20230828,130400,1291696030,2145,2150,2150,2145,2566
|
|
20230828,130300,1286189585,2150,2150,2150,2150,30
|
|
20230828,130200,1286125085,2150,2150,2150,2150,0
|
|
20230828,130100,1286125085,2150,2150,2150,2150,0
|
|
20230828,130000,1286125085,2150,2150,2150,2150,491
|
|
20230828,125900,1285069435,2155,2150,2155,2150,2320
|
|
20230828,125800,1280081430,2150,2150,2150,2150,609
|
|
20230828,125700,1278772080,2155,2150,2155,2150,10000
|
|
20230828,125600,1257250505,2150,2145,2150,2145,60
|
|
20230828,125500,1257121800,2145,2145,2145,2145,28
|
|
20230828,125400,1257061740,2145,2140,2145,2140,4931
|
|
20230828,125300,1246504650,2140,2140,2140,2140,23
|
|
20230828,125200,1246455430,2135,2135,2135,2135,0
|
|
20230828,125100,1246455430,2135,2125,2135,2125,9254
|
|
20230828,125000,1226709590,2125,2125,2130,2125,1138
|
|
20230828,124900,1224291335,2120,2120,2120,2120,1
|
|
20230828,124800,1224289215,2125,2125,2125,2125,528
|
|
20230828,124700,1223167215,2120,2120,2120,2120,0
|
|
20230828,124600,1223167215,2120,2120,2120,2120,0
|
|
20230828,124500,1223167215,2120,2120,2120,2120,500
|
|
20230828,124400,1222107215,2120,2125,2125,2120,2499
|
|
20230828,124300,1216796860,2125,2130,2130,2125,4664
|
|
20230828,124200,1206883360,2125,2125,2125,2125,1000
|
|
20230828,124100,1204758360,2130,2130,2130,2130,149
|
|
20230828,124000,1204440990,2130,2130,2130,2130,5137
|
|
20230828,123900,1193499180,2130,2130,2130,2130,320
|
|
20230828,123800,1192817580,2125,2135,2135,2125,7001
|
|
20230828,123700,1177940445,2125,2130,2130,2125,2000
|
|
20230828,123600,1173686700,2135,2135,2135,2135,3
|
|
20230828,123500,1173680295,2135,2135,2135,2135,0
|
|
20230828,123400,1173680295,2135,2135,2135,2135,708
|
|
20230828,123300,1172168715,2135,2135,2135,2135,0
|
|
20230828,123200,1172168715,2135,2135,2135,2135,0
|
|
20230828,123100,1172168715,2135,2135,2135,2135,1032
|
|
20230828,123000,1169965395,2135,2135,2135,2135,93
|
|
20230828,122900,1169766840,2130,2130,2130,2130,1000
|
|
20230828,122800,1167636840,2130,2130,2130,2130,0
|
|
20230828,122700,1167636840,2130,2135,2135,2130,1486
|
|
20230828,122600,1164464250,2130,2130,2130,2130,1046
|
|
20230828,122500,1162236270,2135,2135,2135,2135,0
|
|
20230828,122400,1162236270,2135,2130,2135,2130,10009
|
|
20230828,122300,1140917055,2145,2145,2145,2145,0
|
|
20230828,122200,1140917055,2145,2145,2145,2145,2301
|
|
20230828,122100,1135981410,2130,2130,2130,2130,0
|
|
20230828,122000,1135981410,2130,2130,2130,2130,500
|
|
20230828,121900,1134916410,2130,2135,2135,2130,4000
|
|
20230828,121800,1126390750,2135,2135,2135,2135,2000
|
|
20230828,121700,1122120750,2140,2130,2140,2130,3191
|
|
20230828,121600,1115293920,2130,2130,2130,2130,4000
|
|
20230828,121500,1106773920,2130,2130,2130,2130,931
|
|
20230828,121400,1104790890,2130,2130,2130,2130,203
|
|
20230828,121300,1104358500,2130,2130,2130,2130,1000
|
|
20230828,121200,1102228500,2130,2135,2135,2130,3089
|
|
20230828,121100,1095648485,2140,2140,2140,2140,11
|
|
20230828,121000,1095624945,2140,2140,2140,2140,0
|
|
20230828,120900,1095624945,2140,2130,2140,2130,735
|
|
20230828,120800,1094054920,2130,2140,2140,2130,6742
|
|
20230828,120700,1079672410,2140,2140,2140,2140,1005
|
|
20230828,120600,1077521710,2140,2140,2140,2140,0
|
|
20230828,120500,1077521710,2140,2140,2140,2140,1349
|
|
20230828,120400,1074634850,2140,2140,2140,2140,0
|
|
20230828,120300,1074634850,2140,2140,2140,2140,0
|
|
20230828,120200,1074634850,2140,2140,2140,2140,2884
|
|
20230828,120100,1068463090,2140,2140,2140,2140,135
|
|
20230828,120000,1068174190,2140,2140,2140,2140,1214
|
|
20230828,115900,1065576230,2140,2140,2140,2140,4738
|
|
20230828,115800,1055436910,2140,2140,2140,2140,123
|
|
20230828,115700,1055173690,2135,2135,2135,2135,0
|
|
20230828,115600,1055173690,2135,2135,2135,2135,0
|
|
20230828,115500,1055173690,2135,2135,2135,2135,0
|
|
20230828,115400,1055173690,2135,2135,2135,2135,1
|
|
20230828,115300,1055171555,2135,2135,2135,2135,0
|
|
20230828,115200,1055171555,2135,2135,2135,2135,0
|
|
20230828,115100,1055171555,2135,2140,2140,2135,177
|
|
20230828,115000,1054793465,2140,2140,2140,2140,2049
|
|
20230828,114900,1050408605,2135,2135,2135,2135,0
|
|
20230828,114800,1050408605,2135,2135,2135,2135,10
|
|
20230828,114700,1050387255,2140,2140,2140,2140,0
|
|
20230828,114600,1050387255,2140,2140,2140,2140,0
|
|
20230828,114500,1050387255,2140,2140,2140,2140,1000
|
|
20230828,114400,1048247255,2140,2140,2140,2140,45
|
|
20230828,114300,1048150955,2140,2140,2140,2140,636
|
|
20230828,114200,1046789915,2140,2140,2140,2140,2000
|
|
20230828,114100,1042509915,2160,2150,2160,2140,13790
|
|
20230828,114000,1012950850,2140,2140,2140,2140,0
|
|
20230828,113900,1012950850,2140,2140,2140,2140,1000
|
|
20230828,113800,1010810850,2140,2140,2150,2140,1243
|
|
20230828,113700,1008148500,2140,2140,2140,2140,0
|
|
20230828,113600,1008148500,2140,2140,2140,2140,3000
|
|
20230828,113500,1001728500,2150,2150,2150,2150,2
|
|
20230828,113400,1001724200,2150,2150,2150,2150,30
|
|
20230828,113300,1001659700,2150,2145,2150,2140,1280
|
|
20230828,113200,998914940,2140,2135,2140,2125,4486
|
|
20230828,113100,989350345,2140,2140,2140,2140,0
|
|
20230828,113000,989350345,2140,2140,2140,2140,1000
|
|
20230828,112900,987210345,2140,2140,2140,2140,12
|
|
20230828,112800,987184665,2140,2140,2140,2140,0
|
|
20230828,112700,987184665,2140,2135,2140,2135,1003
|
|
20230828,112600,985043245,2145,2145,2145,2145,1071
|
|
20230828,112500,982745950,2135,2135,2135,2135,0
|
|
20230828,112400,982745950,2135,2135,2135,2135,950
|
|
20230828,112300,980717700,2135,2135,2135,2135,0
|
|
20230828,112200,980717700,2135,2135,2135,2135,1
|
|
20230828,112100,980715565,2135,2135,2135,2135,1107
|
|
20230828,112000,978352120,2135,2135,2135,2135,0
|
|
20230828,111900,978352120,2135,2140,2140,2135,1945
|
|
20230828,111800,974198900,2140,2140,2140,2140,0
|
|
20230828,111700,974198900,2140,2140,2140,2140,0
|
|
20230828,111600,974198900,2140,2140,2140,2140,514
|
|
20230828,111500,973098940,2140,2140,2140,2140,6000
|
|
20230828,111400,960258940,2140,2140,2145,2140,2175
|
|
20230828,111300,955599215,2140,2140,2140,2140,1
|
|
20230828,111200,955597075,2140,2140,2140,2140,0
|
|
20230828,111100,955597075,2140,2140,2140,2140,0
|
|
20230828,111000,955597075,2140,2140,2140,2140,4573
|
|
20230828,110900,945810855,2140,2140,2140,2140,297
|
|
20230828,110800,945175275,2135,2135,2135,2135,0
|
|
20230828,110700,945175275,2135,2135,2135,2135,0
|
|
20230828,110600,945175275,2135,2135,2135,2135,33
|
|
20230828,110500,945104820,2135,2135,2135,2135,629
|
|
20230828,110400,943761905,2130,2135,2135,2130,4001
|
|
20230828,110300,935231390,2140,2140,2140,2140,253
|
|
20230828,110200,934689970,2140,2140,2140,2140,1105
|
|
20230828,110100,932325270,2140,2140,2140,2140,1620
|
|
20230828,110000,928858470,2140,2145,2145,2140,174
|
|
20230828,105900,928486060,2140,2140,2140,2140,1049
|
|
20230828,105800,926241200,2140,2140,2140,2140,0
|
|
20230828,105700,926241200,2140,2140,2140,2140,339
|
|
20230828,105600,925515740,2145,2145,2145,2145,1
|
|
20230828,105500,925513595,2145,2150,2150,2145,5969
|
|
20230828,105400,912689280,2150,2150,2155,2150,17558
|
|
20230828,105300,874929015,2155,2155,2155,2150,6511
|
|
20230828,105200,860910310,2165,2140,2170,2140,49863
|
|
20230828,105100,753547360,2125,2125,2125,2125,361
|
|
20230828,105000,752780235,2125,2130,2130,2125,2802
|
|
20230828,104900,746818705,2130,2130,2130,2130,176
|
|
20230828,104800,746443825,2130,2130,2130,2130,7
|
|
20230828,104700,746428915,2130,2130,2130,2130,0
|
|
20230828,104600,746428915,2130,2130,2130,2130,2046
|
|
20230828,104500,742070935,2135,2135,2135,2135,147
|
|
20230828,104400,741757090,2135,2130,2135,2130,2312
|
|
20230828,104300,736827580,2120,2120,2120,2120,0
|
|
20230828,104200,736827580,2120,2120,2120,2120,0
|
|
20230828,104100,736827580,2120,2120,2120,2120,0
|
|
20230828,104000,736827580,2120,2120,2120,2120,2000
|
|
20230828,103900,732587580,2120,2120,2120,2120,10
|
|
20230828,103800,732566380,2120,2120,2120,2120,30
|
|
20230828,103700,732502780,2120,2120,2120,2120,0
|
|
20230828,103600,732502780,2120,2120,2120,2120,698
|
|
20230828,103500,731023020,2120,2120,2120,2120,32
|
|
20230828,103400,730955180,2120,2140,2140,2120,852
|
|
20230828,103300,729148300,2140,2140,2140,2140,3
|
|
20230828,103200,729141880,2140,2130,2140,2120,4002
|
|
20230828,103100,720645475,2125,2135,2135,2125,4031
|
|
20230828,103000,712039450,2135,2135,2135,2135,0
|
|
20230828,102900,712039450,2135,2140,2140,2135,429
|
|
20230828,102800,711122390,2140,2135,2140,2130,3509
|
|
20230828,102700,703622805,2135,2135,2135,2135,499
|
|
20230828,102600,702557440,2125,2125,2125,2125,3214
|
|
20230828,102500,695727690,2125,2125,2125,2125,0
|
|
20230828,102400,695727690,2125,2125,2125,2125,0
|
|
20230828,102300,695727690,2125,2125,2125,2125,223
|
|
20230828,102200,695253815,2130,2130,2130,2130,0
|
|
20230828,102100,695253815,2130,2125,2130,2125,5005
|
|
20230828,102000,684618165,2130,2130,2130,2130,68
|
|
20230828,101900,684473325,2125,2125,2125,2125,408
|
|
20230828,101800,683606325,2125,2125,2125,2125,7
|
|
20230828,101700,683591450,2125,2125,2125,2125,494
|
|
20230828,101600,682541700,2125,2125,2125,2125,233
|
|
20230828,101500,682046575,2125,2130,2130,2125,3408
|
|
20230828,101400,674789505,2130,2135,2135,2130,5101
|
|
20230828,101300,663900460,2135,2135,2135,2135,0
|
|
20230828,101200,663900460,2135,2135,2135,2135,0
|
|
20230828,101100,663900460,2135,2125,2140,2125,42
|
|
20230828,101000,663811170,2125,2135,2135,2125,2822
|
|
20230828,100900,657790460,2135,2135,2135,2135,500
|
|
20230828,100800,656722960,2140,2140,2140,2140,0
|
|
20230828,100700,656722960,2140,2140,2140,2140,1015
|
|
20230828,100600,654550860,2140,2140,2140,2140,0
|
|
20230828,100500,654550860,2140,2140,2140,2140,0
|
|
20230828,100400,654550860,2140,2135,2140,2135,429
|
|
20230828,100300,653634935,2135,2140,2140,2135,6502
|
|
20230828,100200,639720660,2140,2140,2140,2140,4000
|
|
20230828,100100,631160660,2140,2140,2140,2140,4
|
|
20230828,100000,631152100,2140,2140,2140,2140,2010
|
|
20230828,095900,626850700,2140,2140,2140,2140,151
|
|
20230828,095800,626527560,2140,2140,2145,2140,4647
|
|
20230828,095700,616576310,2140,2155,2155,2140,2552
|
|
20230828,095600,611079000,2155,2160,2160,2155,1513
|
|
20230828,095500,607814830,2155,2145,2155,2145,4208
|
|
20230828,095400,598766600,2145,2145,2145,2145,910
|
|
20230828,095300,596814650,2145,2150,2150,2145,4898
|
|
20230828,095200,586285585,2150,2155,2155,2150,124
|
|
20230828,095100,586018900,2155,2155,2155,2155,287
|
|
20230828,095000,585400415,2150,2155,2155,2150,7790
|
|
20230828,094900,568612980,2155,2155,2155,2155,879
|
|
20230828,094800,566718735,2155,2155,2155,2155,595
|
|
20230828,094700,565436510,2150,2150,2150,2150,2001
|
|
20230828,094600,561134360,2145,2145,2145,2145,624
|
|
20230828,094500,559795880,2145,2145,2145,2145,60
|
|
20230828,094400,559667180,2140,2140,2140,2140,1
|
|
20230828,094300,559665040,2145,2140,2145,2140,6
|
|
20230828,094200,559652195,2140,2150,2150,2140,15
|
|
20230828,094100,559620045,2145,2135,2145,2135,4233
|
|
20230828,094000,550580795,2135,2135,2135,2135,1171
|
|
20230828,093900,548080710,2135,2135,2135,2135,6005
|
|
20230828,093800,535260035,2145,2140,2145,2135,2558
|
|
20230828,093700,529798690,2145,2140,2145,2140,175
|
|
20230828,093600,529424065,2150,2150,2150,2145,2169
|
|
20230828,093500,524762530,2155,2155,2155,2150,2006
|
|
20230828,093400,520446115,2160,2160,2160,2160,1143
|
|
20230828,093300,517977235,2160,2160,2160,2150,4671
|
|
20230828,093200,507887885,2155,2160,2165,2140,17749
|
|
20230828,093100,469621030,2160,2155,2160,2155,48250
|
|
20230828,093000,365401995,2160,2160,2160,2160,2241
|
|
20230828,092900,360561435,2160,2150,2160,2150,365
|
|
20230828,092800,359775165,2155,2155,2155,2155,1713
|
|
20230828,092700,356083650,2160,2160,2160,2155,2263
|
|
20230828,092600,351197765,2155,2170,2170,2150,746
|
|
20230828,092500,349592900,2160,2140,2160,2140,713
|
|
20230828,092400,348060030,2140,2145,2145,2140,1875
|
|
20230828,092300,344044130,2145,2160,2170,2145,6052
|
|
20230828,092200,331023640,2170,2175,2175,2165,4647
|
|
20230828,092100,320932605,2185,2150,2185,2150,29632
|
|
20230828,092000,256631390,2150,2150,2150,2145,2251
|
|
20230828,091900,251794910,2150,2160,2160,2150,1495
|
|
20230828,091800,248572355,2160,2145,2160,2135,21378
|
|
20230828,091700,202574160,2145,2130,2145,2125,17126
|
|
20230828,091600,165942180,2130,2135,2135,2130,990
|
|
20230828,091500,163828535,2130,2135,2140,2130,5003
|
|
20230828,091400,153164615,2140,2140,2140,2130,1045
|
|
20230828,091300,150937480,2140,2135,2140,2130,1456
|
|
20230828,091200,147832800,2135,2140,2140,2130,2802
|
|
20230828,091100,141848120,2140,2130,2140,2130,6007
|
|
20230828,091000,129051300,2130,2140,2140,2130,18242
|
|
20230828,090900,90184320,2140,2140,2145,2130,2777
|
|
20230828,090800,84248130,2140,2120,2140,2120,4720
|
|
20230828,090700,74160940,2120,2120,2125,2120,2419
|
|
20230828,090600,69021205,2115,2115,2125,2115,3978
|
|
20230828,090500,60591170,2115,2115,2115,2115,320
|
|
20230828,090400,59914370,2115,2105,2115,2105,3633
|
|
20230828,090300,52266805,2110,2115,2115,2110,1031
|
|
20230828,090200,50091240,2120,2120,2125,2110,5299
|
|
20230828,090100,38861895,2120,2120,2135,2120,11883
|
|
20230828,090000,13583080,2120,2100,2120,2100,6466
|