596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,185200,2248428965,2140,2140,2140,2140,0
|
|
20230829,185100,2248428965,2140,2140,2140,2140,0
|
|
20230829,185000,2248428965,2140,2140,2140,2140,0
|
|
20230829,184900,2248428965,2140,2140,2140,2140,0
|
|
20230829,184800,2248428965,2140,2140,2140,2140,0
|
|
20230829,184700,2248428965,2140,2140,2140,2140,0
|
|
20230829,184600,2248428965,2140,2140,2140,2140,0
|
|
20230829,184500,2248428965,2140,2140,2140,2140,0
|
|
20230829,184400,2248428965,2140,2140,2140,2140,0
|
|
20230829,184300,2248428965,2140,2140,2140,2140,0
|
|
20230829,184200,2248428965,2140,2140,2140,2140,0
|
|
20230829,184100,2248428965,2140,2140,2140,2140,0
|
|
20230829,184000,2248428965,2140,2140,2140,2140,0
|
|
20230829,183900,2248428965,2140,2140,2140,2140,0
|
|
20230829,183800,2248428965,2140,2140,2140,2140,0
|
|
20230829,183700,2248428965,2140,2140,2140,2140,0
|
|
20230829,183600,2248428965,2140,2140,2140,2140,0
|
|
20230829,183500,2248428965,2140,2140,2140,2140,0
|
|
20230829,183400,2248428965,2140,2140,2140,2140,0
|
|
20230829,183300,2248428965,2140,2140,2140,2140,0
|
|
20230829,183200,2248428965,2140,2140,2140,2140,0
|
|
20230829,183100,2248428965,2140,2140,2140,2140,0
|
|
20230829,183000,2248428965,2140,2140,2140,2140,0
|
|
20230829,182900,2248428965,2140,2140,2140,2140,0
|
|
20230829,182800,2248428965,2140,2140,2140,2140,0
|
|
20230829,182700,2248428965,2140,2140,2140,2140,0
|
|
20230829,182600,2248428965,2140,2140,2140,2140,0
|
|
20230829,182500,2248428965,2140,2140,2140,2140,0
|
|
20230829,182400,2248428965,2140,2140,2140,2140,0
|
|
20230829,182300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,182200,2248428965,2140,2140,2140,2140,0
|
|
20230829,182100,2248428965,2140,2140,2140,2140,0
|
|
20230829,182000,2248428965,2140,2140,2140,2140,0
|
|
20230829,181900,2248428965,2140,2140,2140,2140,0
|
|
20230829,181800,2248428965,2140,2140,2140,2140,0
|
|
20230829,181700,2248428965,2140,2140,2140,2140,0
|
|
20230829,181600,2248428965,2140,2140,2140,2140,0
|
|
20230829,181500,2248428965,2140,2140,2140,2140,0
|
|
20230829,181400,2248428965,2140,2140,2140,2140,0
|
|
20230829,181300,2248428965,2140,2140,2140,2140,0
|
|
20230829,181200,2248428965,2140,2140,2140,2140,0
|
|
20230829,181100,2248428965,2140,2140,2140,2140,0
|
|
20230829,181000,2248428965,2140,2140,2140,2140,0
|
|
20230829,180900,2248428965,2140,2140,2140,2140,0
|
|
20230829,180800,2248428965,2140,2140,2140,2140,0
|
|
20230829,180700,2248428965,2140,2140,2140,2140,0
|
|
20230829,180600,2248428965,2140,2140,2140,2140,0
|
|
20230829,180500,2248428965,2140,2140,2140,2140,0
|
|
20230829,180400,2248428965,2140,2140,2140,2140,0
|
|
20230829,180300,2248428965,2140,2140,2140,2140,0
|
|
20230829,180200,2248428965,2140,2140,2140,2140,0
|
|
20230829,180100,2248428965,2140,2140,2140,2140,0
|
|
20230829,180000,2248428965,2140,2140,2140,2140,0
|
|
20230829,175900,2248428965,2140,2140,2140,2140,0
|
|
20230829,175800,2248428965,2140,2140,2140,2140,0
|
|
20230829,175700,2248428965,2140,2140,2140,2140,0
|
|
20230829,175600,2248428965,2140,2140,2140,2140,0
|
|
20230829,175500,2248428965,2140,2140,2140,2140,0
|
|
20230829,175400,2248428965,2140,2140,2140,2140,0
|
|
20230829,175300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,175200,2248428965,2140,2140,2140,2140,0
|
|
20230829,175100,2248428965,2140,2140,2140,2140,0
|
|
20230829,175000,2248428965,2140,2140,2140,2140,0
|
|
20230829,174900,2248428965,2140,2140,2140,2140,0
|
|
20230829,174800,2248428965,2140,2140,2140,2140,0
|
|
20230829,174700,2248428965,2140,2140,2140,2140,0
|
|
20230829,174600,2248428965,2140,2140,2140,2140,0
|
|
20230829,174500,2248428965,2140,2140,2140,2140,0
|
|
20230829,174400,2248428965,2140,2140,2140,2140,0
|
|
20230829,174300,2248428965,2140,2140,2140,2140,0
|
|
20230829,174200,2248428965,2140,2140,2140,2140,0
|
|
20230829,174100,2248428965,2140,2140,2140,2140,0
|
|
20230829,174000,2248428965,2140,2140,2140,2140,0
|
|
20230829,173900,2248428965,2140,2140,2140,2140,0
|
|
20230829,173800,2248428965,2140,2140,2140,2140,0
|
|
20230829,173700,2248428965,2140,2140,2140,2140,0
|
|
20230829,173600,2248428965,2140,2140,2140,2140,0
|
|
20230829,173500,2248428965,2140,2140,2140,2140,0
|
|
20230829,173400,2248428965,2140,2140,2140,2140,0
|
|
20230829,173300,2248428965,2140,2140,2140,2140,0
|
|
20230829,173200,2248428965,2140,2140,2140,2140,0
|
|
20230829,173100,2248428965,2140,2140,2140,2140,0
|
|
20230829,173000,2248428965,2140,2140,2140,2140,0
|
|
20230829,172900,2248428965,2140,2140,2140,2140,0
|
|
20230829,172800,2248428965,2140,2140,2140,2140,0
|
|
20230829,172700,2248428965,2140,2140,2140,2140,0
|
|
20230829,172600,2248428965,2140,2140,2140,2140,0
|
|
20230829,172500,2248428965,2140,2140,2140,2140,0
|
|
20230829,172400,2248428965,2140,2140,2140,2140,0
|
|
20230829,172300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,172200,2248428965,2140,2140,2140,2140,0
|
|
20230829,172100,2248428965,2140,2140,2140,2140,0
|
|
20230829,172000,2248428965,2140,2140,2140,2140,0
|
|
20230829,171900,2248428965,2140,2140,2140,2140,0
|
|
20230829,171800,2248428965,2140,2140,2140,2140,0
|
|
20230829,171700,2248428965,2140,2140,2140,2140,0
|
|
20230829,171600,2248428965,2140,2140,2140,2140,0
|
|
20230829,171500,2248428965,2140,2140,2140,2140,0
|
|
20230829,171400,2248428965,2140,2140,2140,2140,0
|
|
20230829,171300,2248428965,2140,2140,2140,2140,0
|
|
20230829,171200,2248428965,2140,2140,2140,2140,0
|
|
20230829,171100,2248428965,2140,2140,2140,2140,0
|
|
20230829,171000,2248428965,2140,2140,2140,2140,0
|
|
20230829,170900,2248428965,2140,2140,2140,2140,0
|
|
20230829,170800,2248428965,2140,2140,2140,2140,0
|
|
20230829,170700,2248428965,2140,2140,2140,2140,0
|
|
20230829,170600,2248428965,2140,2140,2140,2140,0
|
|
20230829,170500,2248428965,2140,2140,2140,2140,0
|
|
20230829,170400,2248428965,2140,2140,2140,2140,0
|
|
20230829,170300,2248428965,2140,2140,2140,2140,0
|
|
20230829,170200,2248428965,2140,2140,2140,2140,0
|
|
20230829,170100,2248428965,2140,2140,2140,2140,0
|
|
20230829,170000,2248428965,2140,2140,2140,2140,0
|
|
20230829,165900,2248428965,2140,2140,2140,2140,0
|
|
20230829,165800,2248428965,2140,2140,2140,2140,0
|
|
20230829,165700,2248428965,2140,2140,2140,2140,0
|
|
20230829,165600,2248428965,2140,2140,2140,2140,0
|
|
20230829,165500,2248428965,2140,2140,2140,2140,0
|
|
20230829,165400,2248428965,2140,2140,2140,2140,0
|
|
20230829,165300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,165200,2248428965,2140,2140,2140,2140,0
|
|
20230829,165100,2248428965,2140,2140,2140,2140,0
|
|
20230829,165000,2248428965,2140,2140,2140,2140,0
|
|
20230829,164900,2248428965,2140,2140,2140,2140,0
|
|
20230829,164800,2248428965,2140,2140,2140,2140,0
|
|
20230829,164700,2248428965,2140,2140,2140,2140,0
|
|
20230829,164600,2248428965,2140,2140,2140,2140,0
|
|
20230829,164500,2248428965,2140,2140,2140,2140,0
|
|
20230829,164400,2248428965,2140,2140,2140,2140,0
|
|
20230829,164300,2248428965,2140,2140,2140,2140,0
|
|
20230829,164200,2248428965,2140,2140,2140,2140,0
|
|
20230829,164100,2248428965,2140,2140,2140,2140,0
|
|
20230829,164000,2248428965,2140,2140,2140,2140,0
|
|
20230829,163900,2248428965,2140,2140,2140,2140,0
|
|
20230829,163800,2248428965,2140,2140,2140,2140,0
|
|
20230829,163700,2248428965,2140,2140,2140,2140,0
|
|
20230829,163600,2248428965,2140,2140,2140,2140,0
|
|
20230829,163500,2248428965,2140,2140,2140,2140,0
|
|
20230829,163400,2248428965,2140,2140,2140,2140,0
|
|
20230829,163300,2248428965,2140,2140,2140,2140,0
|
|
20230829,163200,2248428965,2140,2140,2140,2140,0
|
|
20230829,163100,2248428965,2140,2140,2140,2140,0
|
|
20230829,163000,2248428965,2140,2140,2140,2140,0
|
|
20230829,162900,2248428965,2140,2140,2140,2140,0
|
|
20230829,162800,2248428965,2140,2140,2140,2140,0
|
|
20230829,162700,2248428965,2140,2140,2140,2140,0
|
|
20230829,162600,2248428965,2140,2140,2140,2140,0
|
|
20230829,162500,2248428965,2140,2140,2140,2140,0
|
|
20230829,162400,2248428965,2140,2140,2140,2140,0
|
|
20230829,162300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,162200,2248428965,2140,2140,2140,2140,0
|
|
20230829,162100,2248428965,2140,2140,2140,2140,0
|
|
20230829,162000,2248428965,2140,2140,2140,2140,0
|
|
20230829,161900,2248428965,2140,2140,2140,2140,0
|
|
20230829,161800,2248428965,2140,2140,2140,2140,0
|
|
20230829,161700,2248428965,2140,2140,2140,2140,0
|
|
20230829,161600,2248428965,2140,2140,2140,2140,0
|
|
20230829,161500,2248428965,2140,2140,2140,2140,0
|
|
20230829,161400,2248428965,2140,2140,2140,2140,0
|
|
20230829,161300,2248428965,2140,2140,2140,2140,0
|
|
20230829,161200,2248428965,2140,2140,2140,2140,0
|
|
20230829,161100,2248428965,2140,2140,2140,2140,0
|
|
20230829,161000,2248428965,2140,2140,2140,2140,0
|
|
20230829,160900,2248428965,2140,2140,2140,2140,0
|
|
20230829,160800,2248428965,2140,2140,2140,2140,0
|
|
20230829,160700,2248428965,2140,2140,2140,2140,0
|
|
20230829,160600,2248428965,2140,2140,2140,2140,0
|
|
20230829,160500,2248428965,2140,2140,2140,2140,0
|
|
20230829,160400,2248428965,2140,2140,2140,2140,0
|
|
20230829,160300,2248428965,2140,2140,2140,2140,0
|
|
20230829,160200,2248428965,2140,2140,2140,2140,0
|
|
20230829,160100,2248428965,2140,2140,2140,2140,0
|
|
20230829,160000,2248428965,2140,2140,2140,2140,0
|
|
20230829,155900,2248428965,2140,2140,2140,2140,0
|
|
20230829,155800,2248428965,2140,2140,2140,2140,0
|
|
20230829,155700,2248428965,2140,2140,2140,2140,0
|
|
20230829,155600,2248428965,2140,2140,2140,2140,0
|
|
20230829,155500,2248428965,2140,2140,2140,2140,0
|
|
20230829,155400,2248428965,2140,2140,2140,2140,0
|
|
20230829,155300,2248428965,2140,2140,2140,2140,22734
|
|
20230829,155200,2248428965,2140,2140,2140,2140,0
|
|
20230829,155100,2248428965,2140,2140,2140,2140,0
|
|
20230829,155000,2248428965,2140,2140,2140,2140,0
|
|
20230829,154900,2248428965,2140,2140,2140,2140,0
|
|
20230829,154800,2248428965,2140,2140,2140,2140,0
|
|
20230829,154700,2248428965,2140,2140,2140,2140,0
|
|
20230829,154600,2248428965,2140,2140,2140,2140,0
|
|
20230829,154500,2248428965,2140,2140,2140,2140,0
|
|
20230829,154400,2248428965,2140,2140,2140,2140,0
|
|
20230829,154300,2248428965,2140,2140,2140,2140,0
|
|
20230829,154200,2248428965,2140,2140,2140,2140,0
|
|
20230829,154100,2248428965,2140,2140,2140,2140,0
|
|
20230829,154000,2248428965,2140,2140,2140,2140,0
|
|
20230829,153900,2248428965,2140,2140,2140,2140,0
|
|
20230829,153800,2248428965,2140,2140,2140,2140,0
|
|
20230829,153700,2248428965,2140,2140,2140,2140,0
|
|
20230829,153600,2248428965,2140,2140,2140,2140,0
|
|
20230829,153500,2248428965,2140,2140,2140,2140,0
|
|
20230829,153400,2248428965,2140,2140,2140,2140,0
|
|
20230829,153300,2248428965,2140,2140,2140,2140,0
|
|
20230829,153200,2248428965,2140,2140,2140,2140,0
|
|
20230829,153100,2248428965,2140,2140,2140,2140,0
|
|
20230829,153000,2248428965,2140,2140,2140,2140,22734
|
|
20230829,152900,2199778205,2160,2160,2160,2160,0
|
|
20230829,152800,2199778205,2160,2160,2160,2160,0
|
|
20230829,152700,2199778205,2160,2160,2160,2160,0
|
|
20230829,152600,2199778205,2160,2160,2160,2160,0
|
|
20230829,152500,2199778205,2160,2160,2160,2160,0
|
|
20230829,152400,2199778205,2160,2160,2160,2160,0
|
|
20230829,152300,2199778205,2160,2160,2160,2160,0
|
|
20230829,152200,2199778205,2160,2160,2160,2160,0
|
|
20230829,152100,2199778205,2160,2160,2160,2160,0
|
|
20230829,152000,2199778205,2160,2160,2160,2160,0
|
|
20230829,151900,2199778205,2160,2160,2165,2155,3721
|
|
20230829,151800,2191740710,2160,2160,2160,2155,851
|
|
20230829,151700,2189902555,2155,2160,2160,2155,4175
|
|
20230829,151600,2180896985,2160,2160,2160,2160,3689
|
|
20230829,151500,2172928745,2155,2155,2160,2155,5193
|
|
20230829,151400,2161713770,2155,2140,2155,2140,5198
|
|
20230829,151300,2150527070,2140,2145,2145,2140,1283
|
|
20230829,151200,2147781335,2140,2140,2140,2140,200
|
|
20230829,151100,2147353335,2140,2140,2140,2140,5078
|
|
20230829,151000,2136486415,2140,2140,2140,2135,13119
|
|
20230829,150900,2108415065,2145,2145,2145,2145,3031
|
|
20230829,150800,2101913570,2145,2145,2145,2145,2630
|
|
20230829,150700,2096272220,2150,2145,2150,2145,2238
|
|
20230829,150600,2091464030,2145,2145,2150,2145,5554
|
|
20230829,150500,2079533200,2145,2150,2150,2145,1420
|
|
20230829,150400,2076487205,2150,2145,2150,2145,963
|
|
20230829,150300,2074421565,2145,2150,2150,2145,7689
|
|
20230829,150200,2057893430,2155,2155,2155,2155,1110
|
|
20230829,150100,2055501380,2155,2165,2165,2155,12500
|
|
20230829,150000,2028546835,2165,2155,2165,2155,10343
|
|
20230829,145900,2006174955,2155,2150,2155,2150,5758
|
|
20230829,145800,1993771550,2150,2145,2150,2145,7904
|
|
20230829,145700,1976777960,2150,2150,2150,2150,0
|
|
20230829,145600,1976777960,2150,2145,2150,2145,863
|
|
20230829,145500,1974926820,2145,2145,2145,2145,201
|
|
20230829,145400,1974495675,2145,2145,2145,2145,237
|
|
20230829,145300,1973987310,2145,2145,2145,2140,786
|
|
20230829,145200,1972301345,2145,2145,2145,2140,348
|
|
20230829,145100,1971554910,2145,2140,2150,2140,479
|
|
20230829,145000,1970526850,2140,2145,2145,2140,1003
|
|
20230829,144900,1968380030,2145,2150,2150,2145,60
|
|
20230829,144800,1968251305,2150,2150,2150,2150,364
|
|
20230829,144700,1967468705,2145,2145,2145,2145,16
|
|
20230829,144600,1967434385,2150,2150,2150,2150,1200
|
|
20230829,144500,1964854385,2150,2150,2150,2150,4
|
|
20230829,144400,1964845785,2140,2140,2145,2140,872
|
|
20230829,144300,1962976275,2145,2145,2145,2145,91
|
|
20230829,144200,1962781080,2145,2145,2145,2145,0
|
|
20230829,144100,1962781080,2145,2145,2145,2145,0
|
|
20230829,144000,1962781080,2145,2145,2145,2145,162
|
|
20230829,143900,1962433590,2145,2145,2145,2145,10
|
|
20230829,143800,1962412140,2150,2150,2150,2150,0
|
|
20230829,143700,1962412140,2150,2145,2150,2145,467
|
|
20230829,143600,1961409690,2140,2135,2140,2135,776
|
|
20230829,143500,1959751795,2135,2145,2145,2135,600
|
|
20230829,143400,1958469795,2145,2140,2145,2135,1840
|
|
20230829,143300,1954537220,2140,2135,2140,2135,100
|
|
20230829,143200,1954323470,2140,2140,2145,2140,535
|
|
20230829,143100,1953178070,2145,2140,2145,2140,1580
|
|
20230829,143000,1949796365,2140,2140,2140,2140,752
|
|
20230829,142900,1948187085,2140,2150,2150,2140,392
|
|
20230829,142800,1947347415,2140,2145,2150,2140,716
|
|
20230829,142700,1945812050,2150,2140,2150,2140,54
|
|
20230829,142600,1945696460,2140,2135,2140,2135,385
|
|
20230829,142500,1944874325,2130,2130,2130,2130,1658
|
|
20230829,142400,1941342785,2130,2125,2135,2125,2609
|
|
20230829,142300,1935794565,2125,2135,2135,2125,2280
|
|
20230829,142200,1930938965,2140,2140,2140,2140,834
|
|
20230829,142100,1929154205,2150,2150,2155,2140,1374
|
|
20230829,142000,1926208745,2160,2155,2160,2155,1337
|
|
20230829,141900,1923325430,2160,2140,2165,2140,4090
|
|
20230829,141800,1914547035,2160,2145,2160,2140,5245
|
|
20230829,141700,1903288300,2145,2145,2145,2140,912
|
|
20230829,141600,1901336550,2135,2145,2145,2135,664
|
|
20230829,141500,1899918880,2140,2125,2140,2125,1196
|
|
20230829,141400,1897367100,2130,2135,2135,2130,543
|
|
20230829,141300,1896208600,2135,2140,2140,2135,651
|
|
20230829,141200,1894816215,2140,2130,2140,2125,6692
|
|
20230829,141100,1880565600,2130,2150,2150,2130,1088
|
|
20230829,141000,1878245690,2150,2150,2150,2130,14054
|
|
20230829,140900,1848219285,2145,2170,2170,2145,15575
|
|
20230829,140800,1814548440,2165,2160,2170,2150,18137
|
|
20230829,140700,1775353780,2160,2140,2160,2140,21567
|
|
20230829,140600,1728933635,2140,2130,2140,2130,3281
|
|
20230829,140500,1721915105,2140,2140,2140,2140,53
|
|
20230829,140400,1721801685,2140,2135,2140,2135,12657
|
|
20230829,140300,1694759225,2140,2140,2140,2140,108
|
|
20230829,140200,1694528105,2145,2130,2145,2120,9548
|
|
20230829,140100,1674196445,2125,2125,2130,2125,6910
|
|
20230829,140000,1659512600,2130,2140,2140,2130,4548
|
|
20230829,135900,1649825145,2145,2135,2150,2135,20903
|
|
20230829,135800,1605014100,2140,2120,2140,2120,9995
|
|
20230829,135700,1583669435,2125,2115,2150,2095,37382
|
|
20230829,135600,1504042935,2115,2080,2115,2080,27485
|
|
20230829,135500,1446204745,2070,2070,2070,2070,0
|
|
20230829,135400,1446204745,2070,2070,2070,2070,0
|
|
20230829,135300,1446204745,2070,2070,2070,2070,0
|
|
20230829,135200,1446204745,2070,2070,2070,2070,0
|
|
20230829,135100,1446204745,2070,2090,2090,2070,4800
|
|
20230829,135000,1436214370,2090,2090,2090,2090,0
|
|
20230829,134900,1436214370,2090,2090,2090,2090,2000
|
|
20230829,134800,1432034370,2095,2095,2095,2095,0
|
|
20230829,134700,1432034370,2095,2095,2095,2095,17
|
|
20230829,134600,1431998755,2095,2095,2095,2095,255
|
|
20230829,134500,1431464530,2095,2090,2095,2090,147
|
|
20230829,134400,1431157065,2090,2090,2090,2090,0
|
|
20230829,134300,1431157065,2090,2090,2090,2090,55
|
|
20230829,134200,1431042115,2090,2090,2090,2090,51
|
|
20230829,134100,1430935525,2090,2095,2095,2090,1435
|
|
20230829,134000,1427936025,2095,2095,2095,2095,113
|
|
20230829,133900,1427699290,2095,2095,2095,2095,300
|
|
20230829,133800,1427070790,2090,2090,2090,2090,113
|
|
20230829,133700,1426834620,2090,2090,2090,2090,0
|
|
20230829,133600,1426834620,2090,2090,2090,2090,18
|
|
20230829,133500,1426797000,2095,2095,2095,2095,794
|
|
20230829,133400,1425133570,2090,2090,2090,2090,1
|
|
20230829,133300,1425131480,2095,2095,2095,2095,3320
|
|
20230829,133200,1418176080,2095,2090,2095,2090,2636
|
|
20230829,133100,1412666835,2095,2095,2095,2095,495
|
|
20230829,133000,1411629810,2095,2095,2095,2095,134
|
|
20230829,132900,1411349080,2095,2095,2095,2095,210
|
|
20230829,132800,1410909130,2095,2095,2095,2095,326
|
|
20230829,132700,1410226160,2090,2090,2090,2090,2126
|
|
20230829,132600,1405782820,2090,2090,2090,2090,0
|
|
20230829,132500,1405782820,2090,2090,2090,2090,196
|
|
20230829,132400,1405373180,2085,2085,2085,2085,0
|
|
20230829,132300,1405373180,2085,2085,2085,2085,10
|
|
20230829,132200,1405352330,2085,2085,2085,2085,0
|
|
20230829,132100,1405352330,2085,2075,2085,2075,1001
|
|
20230829,132000,1403270245,2070,2090,2090,2070,11010
|
|
20230829,131900,1380393205,2090,2090,2090,2090,264
|
|
20230829,131800,1379841445,2095,2090,2095,2090,20
|
|
20230829,131700,1379799620,2090,2090,2090,2090,0
|
|
20230829,131600,1379799620,2090,2090,2090,2090,0
|
|
20230829,131500,1379799620,2090,2090,2090,2090,100
|
|
20230829,131400,1379590620,2090,2090,2090,2090,300
|
|
20230829,131300,1378963620,2090,2085,2090,2085,4
|
|
20230829,131200,1378955275,2085,2085,2085,2085,178
|
|
20230829,131100,1378584145,2090,2090,2090,2090,603
|
|
20230829,131000,1377323875,2090,2090,2090,2090,650
|
|
20230829,130900,1375965375,2095,2095,2095,2095,0
|
|
20230829,130800,1375965375,2095,2095,2095,2095,50
|
|
20230829,130700,1375860625,2095,2095,2095,2095,2
|
|
20230829,130600,1375856435,2100,2100,2100,2100,25
|
|
20230829,130500,1375803935,2105,2090,2105,2085,596
|
|
20230829,130400,1374558955,2090,2105,2105,2090,10012
|
|
20230829,130300,1353633695,2105,2105,2105,2105,10
|
|
20230829,130200,1353612645,2105,2095,2105,2090,20889
|
|
20230829,130100,1309806730,2090,2090,2090,2090,2
|
|
20230829,130000,1309802550,2090,2090,2090,2090,100
|
|
20230829,125900,1309593550,2095,2095,2095,2095,3715
|
|
20230829,125800,1301810625,2090,2090,2090,2090,0
|
|
20230829,125700,1301810625,2090,2090,2090,2090,5011
|
|
20230829,125600,1291337635,2095,2095,2095,2095,955
|
|
20230829,125500,1289336910,2095,2095,2095,2095,567
|
|
20230829,125400,1288149045,2100,2100,2100,2100,48
|
|
20230829,125300,1288048245,2100,2095,2100,2095,1674
|
|
20230829,125200,1284541210,2095,2095,2095,2095,0
|
|
20230829,125100,1284541210,2095,2095,2095,2095,2067
|
|
20230829,125000,1280210845,2095,2095,2095,2095,2068
|
|
20230829,124900,1275878385,2095,2095,2095,2095,2417
|
|
20230829,124800,1270814770,2090,2090,2090,2090,0
|
|
20230829,124700,1270814770,2090,2090,2090,2090,0
|
|
20230829,124600,1270814770,2090,2090,2090,2090,270
|
|
20230829,124500,1270250470,2090,2090,2090,2090,6930
|
|
20230829,124400,1255766770,2090,2090,2090,2090,0
|
|
20230829,124300,1255766770,2090,2090,2090,2090,200
|
|
20230829,124200,1255348770,2090,2090,2090,2090,0
|
|
20230829,124100,1255348770,2090,2090,2090,2090,0
|
|
20230829,124000,1255348770,2090,2085,2090,2085,70
|
|
20230829,123900,1255202570,2090,2080,2090,2080,11945
|
|
20230829,123800,1230356770,2090,2090,2090,2090,0
|
|
20230829,123700,1230356770,2090,2090,2090,2085,337
|
|
20230829,123600,1229652900,2090,2090,2090,2090,32
|
|
20230829,123500,1229586020,2090,2090,2090,2090,0
|
|
20230829,123400,1229586020,2090,2090,2090,2090,4500
|
|
20230829,123300,1220181020,2095,2090,2095,2090,3282
|
|
20230829,123200,1213321635,2095,2095,2095,2095,0
|
|
20230829,123100,1213321635,2095,2095,2095,2095,1
|
|
20230829,123000,1213319540,2085,2085,2085,2085,201
|
|
20230829,122900,1212900455,2095,2095,2095,2095,1
|
|
20230829,122800,1212898360,2085,2085,2085,2085,2000
|
|
20230829,122700,1208728360,2090,2090,2090,2090,740
|
|
20230829,122600,1207181760,2090,2090,2090,2090,0
|
|
20230829,122500,1207181760,2090,2095,2095,2090,132
|
|
20230829,122400,1206905615,2100,2095,2100,2095,1600
|
|
20230829,122300,1203551295,2095,2095,2095,2095,3050
|
|
20230829,122200,1197161545,2095,2095,2095,2095,1
|
|
20230829,122100,1197159450,2085,2085,2085,2085,1
|
|
20230829,122000,1197157365,2085,2095,2095,2085,3724
|
|
20230829,121900,1189355595,2095,2095,2095,2095,1
|
|
20230829,121800,1189353500,2095,2095,2095,2095,1
|
|
20230829,121700,1189351405,2085,2090,2095,2085,21149
|
|
20230829,121600,1145054365,2095,2080,2095,2080,14830
|
|
20230829,121500,1114084695,2080,2075,2080,2075,1501
|
|
20230829,121400,1110962620,2075,2070,2075,2070,7687
|
|
20230829,121300,1095013155,2065,2065,2065,2065,0
|
|
20230829,121200,1095013155,2065,2070,2070,2065,5190
|
|
20230829,121100,1084271860,2070,2075,2075,2070,56
|
|
20230829,121000,1084155815,2070,2070,2070,2070,2
|
|
20230829,120900,1084151675,2070,2070,2070,2070,264
|
|
20230829,120800,1083605195,2070,2070,2070,2070,41
|
|
20230829,120700,1083520325,2070,2070,2070,2070,26
|
|
20230829,120600,1083466505,2070,2070,2070,2070,6
|
|
20230829,120500,1083454085,2070,2070,2070,2070,1211
|
|
20230829,120400,1080947315,2070,2070,2075,2070,11284
|
|
20230829,120300,1057589345,2075,2075,2075,2075,0
|
|
20230829,120200,1057589345,2075,2075,2075,2075,235
|
|
20230829,120100,1057101720,2070,2070,2070,2070,49
|
|
20230829,120000,1057000290,2075,2075,2075,2075,21
|
|
20230829,115900,1056956715,2075,2075,2075,2075,10
|
|
20230829,115800,1056935965,2080,2080,2080,2080,0
|
|
20230829,115700,1056935965,2080,2080,2080,2080,7314
|
|
20230829,115600,1041722845,2080,2080,2080,2080,2063
|
|
20230829,115500,1037431805,2070,2070,2070,2070,0
|
|
20230829,115400,1037431805,2070,2070,2070,2070,0
|
|
20230829,115300,1037431805,2070,2070,2070,2070,0
|
|
20230829,115200,1037431805,2070,2075,2075,2070,528
|
|
20230829,115100,1036336570,2080,2080,2080,2080,3
|
|
20230829,115000,1036330330,2085,2085,2085,2085,0
|
|
20230829,114900,1036330330,2085,2075,2085,2075,47
|
|
20230829,114800,1036232795,2075,2075,2075,2075,650
|
|
20230829,114700,1034884045,2075,2070,2075,2070,739
|
|
20230829,114600,1033351675,2070,2070,2070,2070,5000
|
|
20230829,114500,1023001675,2070,2070,2070,2070,1
|
|
20230829,114400,1022999605,2080,2080,2080,2080,70
|
|
20230829,114300,1022854005,2075,2075,2075,2075,0
|
|
20230829,114200,1022854005,2075,2075,2075,2075,790
|
|
20230829,114100,1021214755,2080,2080,2080,2080,0
|
|
20230829,114000,1021214755,2080,2075,2080,2075,1471
|
|
20230829,113900,1018157260,2070,2075,2075,2070,525
|
|
20230829,113800,1017068635,2075,2075,2075,2075,361
|
|
20230829,113700,1016319560,2080,2080,2080,2080,67
|
|
20230829,113600,1016180200,2080,2080,2080,2080,0
|
|
20230829,113500,1016180200,2080,2075,2080,2075,457
|
|
20230829,113400,1015230340,2075,2075,2075,2075,2121
|
|
20230829,113300,1010829265,2075,2075,2075,2075,45
|
|
20230829,113200,1010735890,2080,2080,2080,2080,1
|
|
20230829,113100,1010733810,2080,2080,2080,2080,10
|
|
20230829,113000,1010713010,2075,2075,2075,2075,1
|
|
20230829,112900,1010710935,2075,2075,2075,2075,218
|
|
20230829,112800,1010258585,2080,2080,2080,2080,0
|
|
20230829,112700,1010258585,2080,2080,2080,2080,0
|
|
20230829,112600,1010258585,2080,2080,2080,2080,0
|
|
20230829,112500,1010258585,2080,2080,2080,2080,3
|
|
20230829,112400,1010252345,2080,2080,2080,2080,0
|
|
20230829,112300,1010252345,2080,2080,2080,2080,481
|
|
20230829,112200,1009251865,2075,2075,2075,2075,0
|
|
20230829,112100,1009251865,2075,2075,2075,2075,1
|
|
20230829,112000,1009249790,2080,2080,2080,2075,321
|
|
20230829,111900,1008582515,2085,2085,2085,2085,0
|
|
20230829,111800,1008582515,2085,2085,2085,2085,2000
|
|
20230829,111700,1004412515,2090,2090,2090,2090,0
|
|
20230829,111600,1004412515,2090,2090,2090,2090,2
|
|
20230829,111500,1004408335,2090,2090,2090,2090,10
|
|
20230829,111400,1004387435,2080,2080,2080,2080,0
|
|
20230829,111300,1004387435,2080,2080,2080,2080,0
|
|
20230829,111200,1004387435,2080,2080,2080,2080,2000
|
|
20230829,111100,1000227435,2085,2085,2085,2085,1521
|
|
20230829,111000,997056150,2080,2080,2080,2080,2
|
|
20230829,110900,997051990,2080,2080,2080,2080,0
|
|
20230829,110800,997051990,2080,2080,2080,2080,0
|
|
20230829,110700,997051990,2080,2080,2080,2080,0
|
|
20230829,110600,997051990,2080,2080,2080,2080,5200
|
|
20230829,110500,986235990,2085,2085,2085,2085,0
|
|
20230829,110400,986235990,2085,2085,2085,2085,0
|
|
20230829,110300,986235990,2085,2085,2085,2085,479
|
|
20230829,110200,985237275,2085,2085,2085,2085,21
|
|
20230829,110100,985193490,2085,2085,2085,2085,45
|
|
20230829,110000,985099665,2085,2085,2085,2085,0
|
|
20230829,105900,985099665,2085,2085,2085,2080,158
|
|
20230829,105800,984770440,2085,2085,2085,2085,149
|
|
20230829,105700,984459775,2085,2095,2095,2085,2019
|
|
20230829,105600,980246060,2095,2095,2095,2090,2002
|
|
20230829,105500,976061870,2095,2095,2095,2095,94
|
|
20230829,105400,975864940,2095,2090,2095,2090,986
|
|
20230829,105300,973804195,2085,2085,2085,2085,1
|
|
20230829,105200,973802110,2085,2105,2105,2085,211
|
|
20230829,105100,973362155,2105,2095,2105,2090,1864
|
|
20230829,105000,969457200,2100,2105,2105,2100,6247
|
|
20230829,104900,956336095,2110,2110,2110,2110,1
|
|
20230829,104800,956333985,2120,2120,2120,2120,0
|
|
20230829,104700,956333985,2120,2120,2120,2115,32
|
|
20230829,104600,956266150,2130,2110,2130,2105,9779
|
|
20230829,104500,935588245,2100,2100,2100,2100,128
|
|
20230829,104400,935319445,2100,2100,2100,2100,1178
|
|
20230829,104300,932845645,2115,2110,2115,2110,1193
|
|
20230829,104200,930323430,2110,2110,2110,2110,2096
|
|
20230829,104100,925900870,2110,2095,2110,2095,9754
|
|
20230829,104000,905392470,2095,2080,2095,2080,6370
|
|
20230829,103900,892092040,2075,2075,2075,2075,0
|
|
20230829,103800,892092040,2075,2075,2075,2075,1
|
|
20230829,103700,892089965,2075,2075,2075,2075,3004
|
|
20230829,103600,885856665,2075,2075,2075,2075,227
|
|
20230829,103500,885385640,2075,2080,2080,2075,429
|
|
20230829,103400,884493825,2075,2080,2080,2075,830
|
|
20230829,103300,882770175,2085,2080,2085,2080,204
|
|
20230829,103200,882345605,2085,2085,2085,2085,0
|
|
20230829,103100,882345605,2085,2085,2085,2085,0
|
|
20230829,103000,882345605,2085,2085,2085,2085,0
|
|
20230829,102900,882345605,2085,2085,2085,2085,0
|
|
20230829,102800,882345605,2085,2085,2085,2085,0
|
|
20230829,102700,882345605,2085,2085,2085,2085,0
|
|
20230829,102600,882345605,2085,2085,2085,2085,4
|
|
20230829,102500,882337265,2085,2085,2085,2085,545
|
|
20230829,102400,881200940,2085,2085,2085,2085,85
|
|
20230829,102300,881023715,2090,2090,2090,2090,0
|
|
20230829,102200,881023715,2090,2090,2090,2090,0
|
|
20230829,102100,881023715,2090,2090,2090,2090,0
|
|
20230829,102000,881023715,2090,2085,2090,2085,354
|
|
20230829,101900,880285620,2075,2080,2080,2075,1000
|
|
20230829,101800,878208270,2085,2085,2085,2085,18
|
|
20230829,101700,878170740,2085,2085,2085,2085,10
|
|
20230829,101600,878149890,2085,2085,2085,2085,50
|
|
20230829,101500,878045640,2085,2085,2085,2085,967
|
|
20230829,101400,876029445,2085,2085,2085,2085,0
|
|
20230829,101300,876029445,2085,2090,2090,2085,2773
|
|
20230829,101200,870243455,2085,2085,2085,2085,85
|
|
20230829,101100,870066230,2080,2075,2080,2075,1103
|
|
20230829,101000,867772495,2070,2070,2070,2070,1874
|
|
20230829,100900,863893315,2065,2065,2065,2065,377
|
|
20230829,100800,863114810,2060,2060,2060,2060,1000
|
|
20230829,100700,861054810,2065,2065,2070,2065,4341
|
|
20230829,100600,852075960,2045,2065,2065,2045,10349
|
|
20230829,100500,830846165,2060,2070,2070,2050,11293
|
|
20230829,100400,807614345,2070,2070,2070,2070,610
|
|
20230829,100300,806351645,2070,2070,2070,2070,2
|
|
20230829,100200,806347505,2075,2075,2075,2075,50
|
|
20230829,100100,806243755,2070,2070,2070,2070,398
|
|
20230829,100000,805419895,2075,2070,2075,2070,754
|
|
20230829,095900,803857845,2075,2075,2075,2075,112
|
|
20230829,095800,803625445,2075,2070,2075,2070,1002
|
|
20230829,095700,801551295,2070,2070,2070,2070,0
|
|
20230829,095600,801551295,2070,2070,2070,2070,0
|
|
20230829,095500,801551295,2070,2070,2070,2070,2000
|
|
20230829,095400,797411295,2070,2070,2075,2070,39
|
|
20230829,095300,797330425,2070,2070,2070,2070,355
|
|
20230829,095200,796595575,2070,2070,2070,2070,255
|
|
20230829,095100,796067725,2070,2070,2070,2070,390
|
|
20230829,095000,795260425,2070,2070,2070,2070,2191
|
|
20230829,094900,790725055,2070,2065,2070,2065,84
|
|
20230829,094800,790551475,2065,2055,2065,2055,1939
|
|
20230829,094700,786550440,2065,2060,2065,2060,1347
|
|
20230829,094600,783768890,2060,2065,2065,2055,3680
|
|
20230829,094500,776183465,2065,2060,2065,2055,5300
|
|
20230829,094400,765239990,2065,2055,2065,2055,519
|
|
20230829,094300,764172875,2055,2055,2055,2055,15
|
|
20230829,094200,764142050,2050,2055,2055,2050,503
|
|
20230829,094100,763110700,2050,2050,2050,2050,0
|
|
20230829,094000,763110700,2050,2065,2065,2050,12149
|
|
20230829,093900,738189075,2055,2060,2060,2055,1951
|
|
20230829,093800,734170265,2055,2055,2060,2055,98
|
|
20230829,093700,733968865,2060,2060,2060,2060,1924
|
|
20230829,093600,730005425,2060,2050,2060,2050,2047
|
|
20230829,093500,725800425,2045,2045,2045,2045,995
|
|
20230829,093400,723765650,2045,2045,2045,2040,4172
|
|
20230829,093300,715234285,2050,2050,2050,2045,1002
|
|
20230829,093200,713185185,2045,2045,2045,2045,563
|
|
20230829,093100,712033850,2045,2045,2045,2045,777
|
|
20230829,093000,710444885,2050,2050,2050,2045,260
|
|
20230829,092900,709912135,2050,2050,2050,2045,1923
|
|
20230829,092800,705975550,2050,2055,2055,2050,738
|
|
20230829,092700,704462625,2055,2045,2055,2045,5020
|
|
20230829,092600,694188215,2040,2040,2040,2040,3
|
|
20230829,092500,694182095,2040,2050,2050,2040,5959
|
|
20230829,092400,681969685,2045,2050,2050,2045,68
|
|
20230829,092300,681830290,2050,2050,2050,2050,101
|
|
20230829,092200,681623240,2045,2050,2050,2045,1448
|
|
20230829,092100,678662055,2055,2050,2055,2045,1539
|
|
20230829,092000,675507295,2050,2050,2050,2050,52
|
|
20230829,091900,675400695,2050,2055,2060,2050,17471
|
|
20230829,091800,639573775,2065,2065,2065,2065,1029
|
|
20230829,091700,637448890,2065,2030,2090,2030,22757
|
|
20230829,091600,590610785,2025,2010,2030,2010,14243
|
|
20230829,091500,561824990,2015,2030,2030,2015,13679
|
|
20230829,091400,534190255,2035,2025,2035,2020,4187
|
|
20230829,091300,525698630,2020,2040,2040,2015,24130
|
|
20230829,091200,476893255,2035,2040,2040,2035,7298
|
|
20230829,091100,462036825,2045,2040,2055,2020,17855
|
|
20230829,091000,425736310,2040,2020,2040,2015,44988
|
|
20230829,090900,334721315,2020,2040,2040,2020,37545
|
|
20230829,090800,258371290,2045,2050,2050,2045,15056
|
|
20230829,090700,227570895,2050,2050,2055,2050,5331
|
|
20230829,090600,216640060,2050,2060,2060,2050,15337
|
|
20230829,090500,185073990,2055,2050,2060,2050,6281
|
|
20230829,090400,172179190,2040,2045,2050,2040,6588
|
|
20230829,090300,158698715,2045,2080,2095,2040,28668
|
|
20230829,090200,99527700,2080,2070,2095,2070,8346
|
|
20230829,090100,82189850,2070,2095,2095,2060,10706
|
|
20230829,090000,59956210,2095,2110,2135,2095,28457
|