596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185300,173703650,2475,2475,2475,2475,1034
|
|
20230829,185200,173703650,2475,2475,2475,2475,0
|
|
20230829,185100,173703650,2475,2475,2475,2475,0
|
|
20230829,185000,173703650,2475,2475,2475,2475,0
|
|
20230829,184900,173703650,2475,2475,2475,2475,0
|
|
20230829,184800,173703650,2475,2475,2475,2475,0
|
|
20230829,184700,173703650,2475,2475,2475,2475,0
|
|
20230829,184600,173703650,2475,2475,2475,2475,0
|
|
20230829,184500,173703650,2475,2475,2475,2475,0
|
|
20230829,184400,173703650,2475,2475,2475,2475,0
|
|
20230829,184300,173703650,2475,2475,2475,2475,0
|
|
20230829,184200,173703650,2475,2475,2475,2475,0
|
|
20230829,184100,173703650,2475,2475,2475,2475,0
|
|
20230829,184000,173703650,2475,2475,2475,2475,0
|
|
20230829,183900,173703650,2475,2475,2475,2475,0
|
|
20230829,183800,173703650,2475,2475,2475,2475,0
|
|
20230829,183700,173703650,2475,2475,2475,2475,0
|
|
20230829,183600,173703650,2475,2475,2475,2475,0
|
|
20230829,183500,173703650,2475,2475,2475,2475,0
|
|
20230829,183400,173703650,2475,2475,2475,2475,0
|
|
20230829,183300,173703650,2475,2475,2475,2475,0
|
|
20230829,183200,173703650,2475,2475,2475,2475,0
|
|
20230829,183100,173703650,2475,2475,2475,2475,0
|
|
20230829,183000,173703650,2475,2475,2475,2475,0
|
|
20230829,182900,173703650,2475,2475,2475,2475,0
|
|
20230829,182800,173703650,2475,2475,2475,2475,0
|
|
20230829,182700,173703650,2475,2475,2475,2475,0
|
|
20230829,182600,173703650,2475,2475,2475,2475,0
|
|
20230829,182500,173703650,2475,2475,2475,2475,0
|
|
20230829,182400,173703650,2475,2475,2475,2475,0
|
|
20230829,182300,173703650,2475,2475,2475,2475,1034
|
|
20230829,182200,173703650,2475,2475,2475,2475,0
|
|
20230829,182100,173703650,2475,2475,2475,2475,0
|
|
20230829,182000,173703650,2475,2475,2475,2475,0
|
|
20230829,181900,173703650,2475,2475,2475,2475,0
|
|
20230829,181800,173703650,2475,2475,2475,2475,0
|
|
20230829,181700,173703650,2475,2475,2475,2475,0
|
|
20230829,181600,173703650,2475,2475,2475,2475,0
|
|
20230829,181500,173703650,2475,2475,2475,2475,0
|
|
20230829,181400,173703650,2475,2475,2475,2475,0
|
|
20230829,181300,173703650,2475,2475,2475,2475,0
|
|
20230829,181200,173703650,2475,2475,2475,2475,0
|
|
20230829,181100,173703650,2475,2475,2475,2475,0
|
|
20230829,181000,173703650,2475,2475,2475,2475,0
|
|
20230829,180900,173703650,2475,2475,2475,2475,0
|
|
20230829,180800,173703650,2475,2475,2475,2475,0
|
|
20230829,180700,173703650,2475,2475,2475,2475,0
|
|
20230829,180600,173703650,2475,2475,2475,2475,0
|
|
20230829,180500,173703650,2475,2475,2475,2475,0
|
|
20230829,180400,173703650,2475,2475,2475,2475,0
|
|
20230829,180300,173703650,2475,2475,2475,2475,0
|
|
20230829,180200,173703650,2475,2475,2475,2475,0
|
|
20230829,180100,173703650,2475,2475,2475,2475,0
|
|
20230829,180000,173703650,2475,2475,2475,2475,0
|
|
20230829,175900,173703650,2475,2475,2475,2475,0
|
|
20230829,175800,173703650,2475,2475,2475,2475,0
|
|
20230829,175700,173703650,2475,2475,2475,2475,0
|
|
20230829,175600,173703650,2475,2475,2475,2475,0
|
|
20230829,175500,173703650,2475,2475,2475,2475,0
|
|
20230829,175400,173703650,2475,2475,2475,2475,0
|
|
20230829,175300,173703650,2475,2475,2475,2475,1034
|
|
20230829,175200,173703650,2475,2475,2475,2475,0
|
|
20230829,175100,173703650,2475,2475,2475,2475,0
|
|
20230829,175000,173703650,2475,2475,2475,2475,0
|
|
20230829,174900,173703650,2475,2475,2475,2475,0
|
|
20230829,174800,173703650,2475,2475,2475,2475,0
|
|
20230829,174700,173703650,2475,2475,2475,2475,0
|
|
20230829,174600,173703650,2475,2475,2475,2475,0
|
|
20230829,174500,173703650,2475,2475,2475,2475,0
|
|
20230829,174400,173703650,2475,2475,2475,2475,0
|
|
20230829,174300,173703650,2475,2475,2475,2475,0
|
|
20230829,174200,173703650,2475,2475,2475,2475,0
|
|
20230829,174100,173703650,2475,2475,2475,2475,0
|
|
20230829,174000,173703650,2475,2475,2475,2475,0
|
|
20230829,173900,173703650,2475,2475,2475,2475,0
|
|
20230829,173800,173703650,2475,2475,2475,2475,0
|
|
20230829,173700,173703650,2475,2475,2475,2475,0
|
|
20230829,173600,173703650,2475,2475,2475,2475,0
|
|
20230829,173500,173703650,2475,2475,2475,2475,0
|
|
20230829,173400,173703650,2475,2475,2475,2475,0
|
|
20230829,173300,173703650,2475,2475,2475,2475,0
|
|
20230829,173200,173703650,2475,2475,2475,2475,0
|
|
20230829,173100,173703650,2475,2475,2475,2475,0
|
|
20230829,173000,173703650,2475,2475,2475,2475,0
|
|
20230829,172900,173703650,2475,2475,2475,2475,0
|
|
20230829,172800,173703650,2475,2475,2475,2475,0
|
|
20230829,172700,173703650,2475,2475,2475,2475,0
|
|
20230829,172600,173703650,2475,2475,2475,2475,0
|
|
20230829,172500,173703650,2475,2475,2475,2475,0
|
|
20230829,172400,173703650,2475,2475,2475,2475,0
|
|
20230829,172300,173703650,2475,2475,2475,2475,1034
|
|
20230829,172200,173703650,2475,2475,2475,2475,0
|
|
20230829,172100,173703650,2475,2475,2475,2475,0
|
|
20230829,172000,173703650,2475,2475,2475,2475,0
|
|
20230829,171900,173703650,2475,2475,2475,2475,0
|
|
20230829,171800,173703650,2475,2475,2475,2475,0
|
|
20230829,171700,173703650,2475,2475,2475,2475,0
|
|
20230829,171600,173703650,2475,2475,2475,2475,0
|
|
20230829,171500,173703650,2475,2475,2475,2475,0
|
|
20230829,171400,173703650,2475,2475,2475,2475,0
|
|
20230829,171300,173703650,2475,2475,2475,2475,0
|
|
20230829,171200,173703650,2475,2475,2475,2475,0
|
|
20230829,171100,173703650,2475,2475,2475,2475,0
|
|
20230829,171000,173703650,2475,2475,2475,2475,0
|
|
20230829,170900,173703650,2475,2475,2475,2475,0
|
|
20230829,170800,173703650,2475,2475,2475,2475,0
|
|
20230829,170700,173703650,2475,2475,2475,2475,0
|
|
20230829,170600,173703650,2475,2475,2475,2475,0
|
|
20230829,170500,173703650,2475,2475,2475,2475,0
|
|
20230829,170400,173703650,2475,2475,2475,2475,0
|
|
20230829,170300,173703650,2475,2475,2475,2475,0
|
|
20230829,170200,173703650,2475,2475,2475,2475,0
|
|
20230829,170100,173703650,2475,2475,2475,2475,0
|
|
20230829,170000,173703650,2475,2475,2475,2475,0
|
|
20230829,165900,173703650,2475,2475,2475,2475,0
|
|
20230829,165800,173703650,2475,2475,2475,2475,0
|
|
20230829,165700,173703650,2475,2475,2475,2475,0
|
|
20230829,165600,173703650,2475,2475,2475,2475,0
|
|
20230829,165500,173703650,2475,2475,2475,2475,0
|
|
20230829,165400,173703650,2475,2475,2475,2475,0
|
|
20230829,165300,173703650,2475,2475,2475,2475,1034
|
|
20230829,165200,173703650,2475,2475,2475,2475,0
|
|
20230829,165100,173703650,2475,2475,2475,2475,0
|
|
20230829,165000,173703650,2475,2475,2475,2475,0
|
|
20230829,164900,173703650,2475,2475,2475,2475,0
|
|
20230829,164800,173703650,2475,2475,2475,2475,0
|
|
20230829,164700,173703650,2475,2475,2475,2475,0
|
|
20230829,164600,173703650,2475,2475,2475,2475,0
|
|
20230829,164500,173703650,2475,2475,2475,2475,0
|
|
20230829,164400,173703650,2475,2475,2475,2475,0
|
|
20230829,164300,173703650,2475,2475,2475,2475,0
|
|
20230829,164200,173703650,2475,2475,2475,2475,0
|
|
20230829,164100,173703650,2475,2475,2475,2475,0
|
|
20230829,164000,173703650,2475,2475,2475,2475,0
|
|
20230829,163900,173703650,2475,2475,2475,2475,0
|
|
20230829,163800,173703650,2475,2475,2475,2475,0
|
|
20230829,163700,173703650,2475,2475,2475,2475,0
|
|
20230829,163600,173703650,2475,2475,2475,2475,0
|
|
20230829,163500,173703650,2475,2475,2475,2475,0
|
|
20230829,163400,173703650,2475,2475,2475,2475,0
|
|
20230829,163300,173703650,2475,2475,2475,2475,0
|
|
20230829,163200,173703650,2475,2475,2475,2475,0
|
|
20230829,163100,173703650,2475,2475,2475,2475,0
|
|
20230829,163000,173703650,2475,2475,2475,2475,0
|
|
20230829,162900,173703650,2475,2475,2475,2475,0
|
|
20230829,162800,173703650,2475,2475,2475,2475,0
|
|
20230829,162700,173703650,2475,2475,2475,2475,0
|
|
20230829,162600,173703650,2475,2475,2475,2475,0
|
|
20230829,162500,173703650,2475,2475,2475,2475,0
|
|
20230829,162400,173703650,2475,2475,2475,2475,0
|
|
20230829,162300,173703650,2475,2475,2475,2475,1034
|
|
20230829,162200,173703650,2475,2475,2475,2475,0
|
|
20230829,162100,173703650,2475,2475,2475,2475,0
|
|
20230829,162000,173703650,2475,2475,2475,2475,0
|
|
20230829,161900,173703650,2475,2475,2475,2475,0
|
|
20230829,161800,173703650,2475,2475,2475,2475,0
|
|
20230829,161700,173703650,2475,2475,2475,2475,0
|
|
20230829,161600,173703650,2475,2475,2475,2475,0
|
|
20230829,161500,173703650,2475,2475,2475,2475,0
|
|
20230829,161400,173703650,2475,2475,2475,2475,0
|
|
20230829,161300,173703650,2475,2475,2475,2475,0
|
|
20230829,161200,173703650,2475,2475,2475,2475,0
|
|
20230829,161100,173703650,2475,2475,2475,2475,0
|
|
20230829,161000,173703650,2475,2475,2475,2475,0
|
|
20230829,160900,173703650,2475,2475,2475,2475,0
|
|
20230829,160800,173703650,2475,2475,2475,2475,0
|
|
20230829,160700,173703650,2475,2475,2475,2475,0
|
|
20230829,160600,173703650,2475,2475,2475,2475,0
|
|
20230829,160500,173703650,2475,2475,2475,2475,0
|
|
20230829,160400,173703650,2475,2475,2475,2475,0
|
|
20230829,160300,173703650,2475,2475,2475,2475,0
|
|
20230829,160200,173703650,2475,2475,2475,2475,0
|
|
20230829,160100,173703650,2475,2475,2475,2475,0
|
|
20230829,160000,173703650,2475,2475,2475,2475,0
|
|
20230829,155900,173703650,2475,2475,2475,2475,0
|
|
20230829,155800,173703650,2475,2475,2475,2475,0
|
|
20230829,155700,173703650,2475,2475,2475,2475,0
|
|
20230829,155600,173703650,2475,2475,2475,2475,0
|
|
20230829,155500,173703650,2475,2475,2475,2475,0
|
|
20230829,155400,173703650,2475,2475,2475,2475,0
|
|
20230829,155300,173703650,2475,2475,2475,2475,1034
|
|
20230829,155200,173703650,2475,2475,2475,2475,0
|
|
20230829,155100,173703650,2475,2475,2475,2475,0
|
|
20230829,155000,173703650,2475,2475,2475,2475,0
|
|
20230829,154900,173703650,2475,2475,2475,2475,0
|
|
20230829,154800,173703650,2475,2475,2475,2475,0
|
|
20230829,154700,173703650,2475,2475,2475,2475,0
|
|
20230829,154600,173703650,2475,2475,2475,2475,0
|
|
20230829,154500,173703650,2475,2475,2475,2475,0
|
|
20230829,154400,173703650,2475,2475,2475,2475,0
|
|
20230829,154300,173703650,2475,2475,2475,2475,0
|
|
20230829,154200,173703650,2475,2475,2475,2475,0
|
|
20230829,154100,173703650,2475,2475,2475,2475,0
|
|
20230829,154000,173703650,2475,2475,2475,2475,0
|
|
20230829,153900,173703650,2475,2475,2475,2475,0
|
|
20230829,153800,173703650,2475,2475,2475,2475,0
|
|
20230829,153700,173703650,2475,2475,2475,2475,0
|
|
20230829,153600,173703650,2475,2475,2475,2475,0
|
|
20230829,153500,173703650,2475,2475,2475,2475,0
|
|
20230829,153400,173703650,2475,2475,2475,2475,0
|
|
20230829,153300,173703650,2475,2475,2475,2475,0
|
|
20230829,153200,173703650,2475,2475,2475,2475,0
|
|
20230829,153100,173703650,2475,2475,2475,2475,0
|
|
20230829,153000,173703650,2475,2475,2475,2475,1034
|
|
20230829,152900,171144500,2475,2475,2475,2475,0
|
|
20230829,152800,171144500,2475,2475,2475,2475,0
|
|
20230829,152700,171144500,2475,2475,2475,2475,0
|
|
20230829,152600,171144500,2475,2475,2475,2475,0
|
|
20230829,152500,171144500,2475,2475,2475,2475,0
|
|
20230829,152400,171144500,2475,2475,2475,2475,0
|
|
20230829,152300,171144500,2475,2475,2475,2475,0
|
|
20230829,152200,171144500,2475,2475,2475,2475,0
|
|
20230829,152100,171144500,2475,2475,2475,2475,0
|
|
20230829,152000,171144500,2475,2475,2475,2475,0
|
|
20230829,151900,171144500,2475,2475,2475,2470,25
|
|
20230829,151800,171082635,2470,2470,2470,2470,25
|
|
20230829,151700,171020885,2475,2470,2475,2470,34
|
|
20230829,151600,170936800,2470,2470,2470,2470,633
|
|
20230829,151500,169373290,2465,2470,2470,2465,73
|
|
20230829,151400,169193035,2470,2470,2470,2470,1
|
|
20230829,151300,169190565,2470,2470,2470,2470,4
|
|
20230829,151200,169180685,2470,2470,2470,2470,4287
|
|
20230829,151100,158591795,2470,2470,2470,2470,1
|
|
20230829,151000,158589325,2475,2475,2475,2475,528
|
|
20230829,150900,157282525,2475,2480,2480,2475,2011
|
|
20230829,150800,152305280,2480,2480,2480,2480,1
|
|
20230829,150700,152302800,2480,2475,2480,2470,1657
|
|
20230829,150600,148203840,2480,2480,2480,2480,0
|
|
20230829,150500,148203840,2480,2480,2480,2480,166
|
|
20230829,150400,147792160,2485,2485,2485,2485,0
|
|
20230829,150300,147792160,2485,2485,2485,2485,1
|
|
20230829,150200,147789675,2485,2485,2485,2485,0
|
|
20230829,150100,147789675,2485,2485,2485,2485,0
|
|
20230829,150000,147789675,2485,2485,2485,2485,65
|
|
20230829,145900,147628150,2485,2485,2485,2485,0
|
|
20230829,145800,147628150,2485,2485,2485,2485,0
|
|
20230829,145700,147628150,2485,2485,2485,2485,0
|
|
20230829,145600,147628150,2485,2485,2485,2485,0
|
|
20230829,145500,147628150,2485,2485,2485,2485,0
|
|
20230829,145400,147628150,2485,2485,2485,2485,0
|
|
20230829,145300,147628150,2485,2485,2485,2485,0
|
|
20230829,145200,147628150,2485,2485,2485,2485,0
|
|
20230829,145100,147628150,2485,2485,2485,2485,42
|
|
20230829,145000,147523780,2475,2475,2475,2475,0
|
|
20230829,144900,147523780,2475,2475,2475,2475,0
|
|
20230829,144800,147523780,2475,2475,2475,2475,0
|
|
20230829,144700,147523780,2475,2475,2475,2475,0
|
|
20230829,144600,147523780,2475,2475,2475,2475,31
|
|
20230829,144500,147447055,2475,2475,2475,2475,0
|
|
20230829,144400,147447055,2475,2475,2475,2475,0
|
|
20230829,144300,147447055,2475,2475,2475,2475,0
|
|
20230829,144200,147447055,2475,2475,2475,2475,0
|
|
20230829,144100,147447055,2475,2475,2475,2475,0
|
|
20230829,144000,147447055,2475,2475,2475,2475,0
|
|
20230829,143900,147447055,2475,2475,2475,2475,0
|
|
20230829,143800,147447055,2475,2475,2475,2475,1
|
|
20230829,143700,147444580,2480,2480,2480,2480,0
|
|
20230829,143600,147444580,2480,2480,2480,2480,793
|
|
20230829,143500,145477940,2475,2475,2475,2475,0
|
|
20230829,143400,145477940,2475,2475,2475,2475,200
|
|
20230829,143300,144982940,2480,2480,2480,2480,207
|
|
20230829,143200,144469580,2485,2485,2485,2485,0
|
|
20230829,143100,144469580,2485,2485,2485,2485,0
|
|
20230829,143000,144469580,2485,2485,2485,2485,51
|
|
20230829,142900,144342845,2480,2480,2480,2480,1
|
|
20230829,142800,144340365,2485,2485,2485,2485,0
|
|
20230829,142700,144340365,2485,2485,2485,2485,0
|
|
20230829,142600,144340365,2485,2485,2485,2485,0
|
|
20230829,142500,144340365,2485,2485,2485,2485,0
|
|
20230829,142400,144340365,2485,2485,2485,2485,0
|
|
20230829,142300,144340365,2485,2485,2485,2485,0
|
|
20230829,142200,144340365,2485,2485,2485,2485,0
|
|
20230829,142100,144340365,2485,2485,2485,2485,0
|
|
20230829,142000,144340365,2485,2485,2485,2485,0
|
|
20230829,141900,144340365,2485,2485,2485,2485,77
|
|
20230829,141800,144149020,2480,2480,2480,2480,0
|
|
20230829,141700,144149020,2480,2480,2480,2480,0
|
|
20230829,141600,144149020,2480,2480,2480,2480,0
|
|
20230829,141500,144149020,2480,2480,2480,2480,0
|
|
20230829,141400,144149020,2480,2480,2480,2480,0
|
|
20230829,141300,144149020,2480,2480,2480,2480,0
|
|
20230829,141200,144149020,2480,2480,2480,2480,40
|
|
20230829,141100,144049820,2485,2485,2485,2485,11
|
|
20230829,141000,144022485,2485,2485,2485,2485,0
|
|
20230829,140900,144022485,2485,2485,2485,2485,0
|
|
20230829,140800,144022485,2485,2485,2485,2485,0
|
|
20230829,140700,144022485,2485,2485,2485,2485,0
|
|
20230829,140600,144022485,2485,2485,2485,2485,0
|
|
20230829,140500,144022485,2485,2485,2485,2485,0
|
|
20230829,140400,144022485,2485,2485,2485,2485,74
|
|
20230829,140300,143838595,2485,2485,2485,2485,0
|
|
20230829,140200,143838595,2485,2485,2485,2485,0
|
|
20230829,140100,143838595,2485,2485,2485,2485,0
|
|
20230829,140000,143838595,2485,2485,2485,2485,0
|
|
20230829,135900,143838595,2485,2485,2485,2485,0
|
|
20230829,135800,143838595,2485,2485,2485,2485,0
|
|
20230829,135700,143838595,2485,2485,2485,2485,2
|
|
20230829,135600,143833625,2485,2485,2485,2485,0
|
|
20230829,135500,143833625,2485,2485,2485,2485,0
|
|
20230829,135400,143833625,2485,2485,2485,2485,0
|
|
20230829,135300,143833625,2485,2485,2485,2485,3
|
|
20230829,135200,143826170,2485,2485,2485,2485,10
|
|
20230829,135100,143801320,2485,2485,2485,2485,50
|
|
20230829,135000,143677070,2480,2480,2480,2480,0
|
|
20230829,134900,143677070,2480,2480,2480,2480,0
|
|
20230829,134800,143677070,2480,2480,2480,2480,370
|
|
20230829,134700,142759470,2485,2485,2485,2485,10
|
|
20230829,134600,142734620,2485,2485,2485,2485,0
|
|
20230829,134500,142734620,2485,2485,2485,2485,2
|
|
20230829,134400,142729650,2485,2485,2485,2485,0
|
|
20230829,134300,142729650,2485,2485,2485,2485,0
|
|
20230829,134200,142729650,2485,2485,2485,2485,0
|
|
20230829,134100,142729650,2485,2485,2485,2485,0
|
|
20230829,134000,142729650,2485,2485,2485,2485,0
|
|
20230829,133900,142729650,2485,2485,2485,2485,47
|
|
20230829,133800,142612855,2485,2485,2485,2485,0
|
|
20230829,133700,142612855,2485,2485,2485,2485,0
|
|
20230829,133600,142612855,2485,2485,2485,2485,0
|
|
20230829,133500,142612855,2485,2485,2485,2485,0
|
|
20230829,133400,142612855,2485,2485,2485,2485,0
|
|
20230829,133300,142612855,2485,2485,2485,2485,74
|
|
20230829,133200,142428965,2480,2480,2480,2480,0
|
|
20230829,133100,142428965,2480,2480,2480,2480,0
|
|
20230829,133000,142428965,2480,2480,2480,2480,0
|
|
20230829,132900,142428965,2480,2480,2480,2480,10
|
|
20230829,132800,142404165,2485,2485,2485,2485,0
|
|
20230829,132700,142404165,2485,2485,2485,2485,0
|
|
20230829,132600,142404165,2485,2485,2485,2485,0
|
|
20230829,132500,142404165,2485,2485,2485,2485,0
|
|
20230829,132400,142404165,2485,2485,2485,2485,0
|
|
20230829,132300,142404165,2485,2485,2485,2485,0
|
|
20230829,132200,142404165,2485,2485,2485,2485,0
|
|
20230829,132100,142404165,2485,2485,2485,2485,2
|
|
20230829,132000,142399195,2490,2490,2490,2490,0
|
|
20230829,131900,142399195,2490,2490,2490,2490,0
|
|
20230829,131800,142399195,2490,2490,2490,2490,74
|
|
20230829,131700,142214935,2490,2490,2490,2490,50
|
|
20230829,131600,142090435,2490,2490,2490,2490,0
|
|
20230829,131500,142090435,2490,2490,2490,2490,0
|
|
20230829,131400,142090435,2490,2490,2490,2490,0
|
|
20230829,131300,142090435,2490,2490,2490,2490,0
|
|
20230829,131200,142090435,2490,2490,2490,2490,0
|
|
20230829,131100,142090435,2490,2490,2490,2490,100
|
|
20230829,131000,141841435,2490,2490,2490,2490,17
|
|
20230829,130900,141799105,2490,2490,2490,2490,0
|
|
20230829,130800,141799105,2490,2490,2490,2490,0
|
|
20230829,130700,141799105,2490,2480,2490,2480,2000
|
|
20230829,130600,136820315,2480,2480,2480,2480,56
|
|
20230829,130500,136681435,2480,2480,2480,2480,0
|
|
20230829,130400,136681435,2480,2480,2480,2480,300
|
|
20230829,130300,135937435,2480,2480,2480,2480,0
|
|
20230829,130200,135937435,2480,2480,2480,2480,0
|
|
20230829,130100,135937435,2480,2480,2480,2480,0
|
|
20230829,130000,135937435,2480,2485,2485,2480,757
|
|
20230829,125900,134060070,2480,2480,2480,2480,129
|
|
20230829,125800,133740150,2485,2485,2485,2485,0
|
|
20230829,125700,133740150,2485,2485,2485,2485,0
|
|
20230829,125600,133740150,2485,2485,2485,2485,0
|
|
20230829,125500,133740150,2485,2485,2485,2485,59
|
|
20230829,125400,133593535,2485,2485,2485,2485,0
|
|
20230829,125300,133593535,2485,2485,2485,2485,144
|
|
20230829,125200,133235695,2485,2485,2485,2485,0
|
|
20230829,125100,133235695,2485,2480,2485,2480,610
|
|
20230829,125000,131722345,2485,2485,2485,2485,0
|
|
20230829,124900,131722345,2485,2485,2485,2485,0
|
|
20230829,124800,131722345,2485,2485,2485,2485,0
|
|
20230829,124700,131722345,2485,2485,2485,2485,0
|
|
20230829,124600,131722345,2485,2485,2485,2485,117
|
|
20230829,124500,131431600,2485,2485,2485,2485,0
|
|
20230829,124400,131431600,2485,2480,2485,2480,6
|
|
20230829,124300,131416695,2485,2485,2485,2485,0
|
|
20230829,124200,131416695,2485,2485,2485,2485,0
|
|
20230829,124100,131416695,2485,2485,2485,2485,0
|
|
20230829,124000,131416695,2485,2485,2485,2485,1
|
|
20230829,123900,131414210,2485,2485,2485,2485,0
|
|
20230829,123800,131414210,2485,2485,2485,2485,10
|
|
20230829,123700,131389360,2485,2485,2485,2485,63
|
|
20230829,123600,131232805,2490,2490,2490,2490,0
|
|
20230829,123500,131232805,2490,2490,2490,2490,0
|
|
20230829,123400,131232805,2490,2490,2490,2490,0
|
|
20230829,123300,131232805,2490,2490,2490,2490,0
|
|
20230829,123200,131232805,2490,2490,2490,2490,0
|
|
20230829,123100,131232805,2490,2490,2490,2490,13
|
|
20230829,123000,131200435,2490,2490,2490,2490,0
|
|
20230829,122900,131200435,2490,2490,2490,2490,0
|
|
20230829,122800,131200435,2490,2490,2490,2490,0
|
|
20230829,122700,131200435,2490,2490,2490,2490,0
|
|
20230829,122600,131200435,2490,2490,2490,2490,0
|
|
20230829,122500,131200435,2490,2490,2490,2490,46
|
|
20230829,122400,131085895,2490,2490,2490,2490,0
|
|
20230829,122300,131085895,2490,2490,2490,2490,10
|
|
20230829,122200,131060995,2490,2490,2490,2490,0
|
|
20230829,122100,131060995,2490,2490,2490,2490,70
|
|
20230829,122000,130886695,2485,2485,2485,2485,0
|
|
20230829,121900,130886695,2485,2485,2485,2485,0
|
|
20230829,121800,130886695,2485,2485,2485,2485,0
|
|
20230829,121700,130886695,2485,2485,2485,2485,0
|
|
20230829,121600,130886695,2485,2485,2485,2485,0
|
|
20230829,121500,130886695,2485,2485,2485,2485,0
|
|
20230829,121400,130886695,2485,2485,2485,2485,0
|
|
20230829,121300,130886695,2485,2485,2485,2485,0
|
|
20230829,121200,130886695,2485,2485,2485,2485,23
|
|
20230829,121100,130829540,2485,2485,2485,2485,0
|
|
20230829,121000,130829540,2485,2485,2485,2485,0
|
|
20230829,120900,130829540,2485,2485,2485,2485,1800
|
|
20230829,120800,126356540,2485,2485,2485,2485,0
|
|
20230829,120700,126356540,2485,2485,2485,2485,0
|
|
20230829,120600,126356540,2485,2485,2485,2485,0
|
|
20230829,120500,126356540,2485,2480,2485,2480,204
|
|
20230829,120400,125850530,2480,2480,2480,2480,0
|
|
20230829,120300,125850530,2480,2480,2480,2480,0
|
|
20230829,120200,125850530,2480,2480,2480,2480,20
|
|
20230829,120100,125800930,2480,2480,2480,2475,469
|
|
20230829,120000,124639725,2480,2480,2480,2480,708
|
|
20230829,115900,122883885,2480,2480,2480,2480,0
|
|
20230829,115800,122883885,2480,2480,2480,2480,0
|
|
20230829,115700,122883885,2480,2480,2480,2480,0
|
|
20230829,115600,122883885,2480,2480,2480,2480,0
|
|
20230829,115500,122883885,2480,2480,2480,2480,10
|
|
20230829,115400,122859085,2480,2480,2480,2480,0
|
|
20230829,115300,122859085,2480,2480,2480,2480,0
|
|
20230829,115200,122859085,2480,2480,2480,2480,3
|
|
20230829,115100,122851645,2480,2480,2480,2480,3
|
|
20230829,115000,122844205,2480,2485,2485,2480,165
|
|
20230829,114900,122434210,2485,2485,2485,2485,0
|
|
20230829,114800,122434210,2485,2485,2485,2485,0
|
|
20230829,114700,122434210,2485,2485,2485,2485,0
|
|
20230829,114600,122434210,2485,2485,2485,2485,0
|
|
20230829,114500,122434210,2485,2485,2485,2485,11
|
|
20230829,114400,122406875,2485,2485,2485,2485,10
|
|
20230829,114300,122382025,2485,2485,2485,2485,294
|
|
20230829,114200,121651435,2485,2485,2485,2485,0
|
|
20230829,114100,121651435,2485,2485,2485,2485,3
|
|
20230829,114000,121643980,2480,2480,2480,2480,0
|
|
20230829,113900,121643980,2480,2480,2480,2480,0
|
|
20230829,113800,121643980,2480,2480,2480,2480,0
|
|
20230829,113700,121643980,2480,2480,2480,2480,0
|
|
20230829,113600,121643980,2480,2480,2480,2480,0
|
|
20230829,113500,121643980,2480,2480,2480,2480,0
|
|
20230829,113400,121643980,2480,2480,2480,2480,0
|
|
20230829,113300,121643980,2480,2480,2480,2480,102
|
|
20230829,113200,121391020,2485,2485,2485,2485,0
|
|
20230829,113100,121391020,2485,2485,2485,2485,0
|
|
20230829,113000,121391020,2485,2485,2485,2485,0
|
|
20230829,112900,121391020,2485,2485,2485,2485,0
|
|
20230829,112800,121391020,2485,2485,2485,2485,0
|
|
20230829,112700,121391020,2485,2485,2485,2485,1
|
|
20230829,112600,121388535,2480,2480,2480,2480,0
|
|
20230829,112500,121388535,2480,2480,2480,2480,0
|
|
20230829,112400,121388535,2480,2480,2480,2480,0
|
|
20230829,112300,121388535,2480,2480,2480,2480,0
|
|
20230829,112200,121388535,2480,2480,2480,2480,0
|
|
20230829,112100,121388535,2480,2480,2480,2480,34
|
|
20230829,112000,121304215,2495,2495,2495,2495,0
|
|
20230829,111900,121304215,2495,2495,2495,2495,0
|
|
20230829,111800,121304215,2495,2495,2495,2495,0
|
|
20230829,111700,121304215,2495,2495,2495,2495,0
|
|
20230829,111600,121304215,2495,2495,2495,2495,0
|
|
20230829,111500,121304215,2495,2495,2495,2495,0
|
|
20230829,111400,121304215,2495,2495,2495,2495,0
|
|
20230829,111300,121304215,2495,2495,2495,2495,0
|
|
20230829,111200,121304215,2495,2495,2495,2495,0
|
|
20230829,111100,121304215,2495,2495,2495,2495,0
|
|
20230829,111000,121304215,2495,2495,2495,2495,0
|
|
20230829,110900,121304215,2495,2495,2495,2495,0
|
|
20230829,110800,121304215,2495,2495,2495,2495,0
|
|
20230829,110700,121304215,2495,2495,2495,2495,50
|
|
20230829,110600,121179465,2495,2490,2495,2490,111
|
|
20230829,110500,120902665,2480,2480,2480,2480,500
|
|
20230829,110400,119662665,2485,2485,2485,2485,0
|
|
20230829,110300,119662665,2485,2485,2485,2485,0
|
|
20230829,110200,119662665,2485,2485,2485,2485,0
|
|
20230829,110100,119662665,2485,2485,2485,2485,0
|
|
20230829,110000,119662665,2485,2485,2485,2485,0
|
|
20230829,105900,119662665,2485,2485,2485,2485,0
|
|
20230829,105800,119662665,2485,2485,2485,2485,5
|
|
20230829,105700,119650240,2485,2485,2485,2485,92
|
|
20230829,105600,119421620,2485,2485,2485,2485,113
|
|
20230829,105500,119140815,2485,2485,2485,2485,0
|
|
20230829,105400,119140815,2485,2485,2485,2485,0
|
|
20230829,105300,119140815,2485,2485,2485,2485,0
|
|
20230829,105200,119140815,2485,2485,2485,2485,0
|
|
20230829,105100,119140815,2485,2485,2485,2485,0
|
|
20230829,105000,119140815,2485,2485,2485,2485,0
|
|
20230829,104900,119140815,2485,2485,2485,2485,0
|
|
20230829,104800,119140815,2485,2485,2485,2485,0
|
|
20230829,104700,119140815,2485,2485,2485,2485,0
|
|
20230829,104600,119140815,2485,2485,2485,2485,0
|
|
20230829,104500,119140815,2485,2485,2485,2485,0
|
|
20230829,104400,119140815,2485,2485,2485,2485,0
|
|
20230829,104300,119140815,2485,2485,2485,2485,0
|
|
20230829,104200,119140815,2485,2485,2485,2485,0
|
|
20230829,104100,119140815,2485,2485,2485,2485,0
|
|
20230829,104000,119140815,2485,2485,2485,2485,0
|
|
20230829,103900,119140815,2485,2485,2485,2485,0
|
|
20230829,103800,119140815,2485,2485,2485,2485,0
|
|
20230829,103700,119140815,2485,2485,2485,2485,0
|
|
20230829,103600,119140815,2485,2485,2485,2485,0
|
|
20230829,103500,119140815,2485,2485,2485,2485,0
|
|
20230829,103400,119140815,2485,2485,2485,2485,914
|
|
20230829,103300,116869525,2485,2490,2490,2485,775
|
|
20230829,103200,114939995,2490,2490,2490,2490,0
|
|
20230829,103100,114939995,2490,2490,2490,2490,0
|
|
20230829,103000,114939995,2490,2490,2490,2490,0
|
|
20230829,102900,114939995,2490,2490,2490,2490,0
|
|
20230829,102800,114939995,2490,2490,2490,2490,0
|
|
20230829,102700,114939995,2490,2490,2490,2490,30
|
|
20230829,102600,114865295,2495,2495,2495,2495,4
|
|
20230829,102500,114855315,2490,2490,2490,2490,0
|
|
20230829,102400,114855315,2490,2490,2490,2490,0
|
|
20230829,102300,114855315,2490,2490,2490,2490,0
|
|
20230829,102200,114855315,2490,2490,2490,2490,0
|
|
20230829,102100,114855315,2490,2490,2490,2490,3
|
|
20230829,102000,114847845,2490,2490,2490,2490,540
|
|
20230829,101900,113503245,2495,2495,2495,2495,0
|
|
20230829,101800,113503245,2495,2495,2495,2495,0
|
|
20230829,101700,113503245,2495,2495,2495,2495,500
|
|
20230829,101600,112255745,2495,2495,2495,2495,0
|
|
20230829,101500,112255745,2495,2495,2495,2495,0
|
|
20230829,101400,112255745,2495,2495,2495,2495,0
|
|
20230829,101300,112255745,2495,2495,2495,2495,0
|
|
20230829,101200,112255745,2495,2495,2495,2495,0
|
|
20230829,101100,112255745,2495,2495,2495,2495,0
|
|
20230829,101000,112255745,2495,2495,2495,2495,0
|
|
20230829,100900,112255745,2495,2495,2495,2495,3
|
|
20230829,100800,112248260,2495,2495,2495,2495,50
|
|
20230829,100700,112123510,2490,2490,2490,2490,0
|
|
20230829,100600,112123510,2490,2490,2490,2490,0
|
|
20230829,100500,112123510,2490,2490,2490,2490,0
|
|
20230829,100400,112123510,2490,2490,2490,2490,0
|
|
20230829,100300,112123510,2490,2490,2490,2490,0
|
|
20230829,100200,112123510,2490,2490,2490,2490,1340
|
|
20230829,100100,108786910,2490,2490,2490,2490,0
|
|
20230829,100000,108786910,2490,2490,2490,2490,0
|
|
20230829,095900,108786910,2490,2490,2490,2490,0
|
|
20230829,095800,108786910,2490,2490,2490,2490,111
|
|
20230829,095700,108510520,2490,2490,2490,2490,0
|
|
20230829,095600,108510520,2490,2490,2490,2490,10
|
|
20230829,095500,108485620,2490,2490,2490,2490,0
|
|
20230829,095400,108485620,2490,2490,2490,2490,20
|
|
20230829,095300,108435820,2490,2490,2490,2490,0
|
|
20230829,095200,108435820,2490,2490,2490,2490,200
|
|
20230829,095100,107937820,2490,2490,2490,2490,777
|
|
20230829,095000,106003090,2490,2490,2490,2490,454
|
|
20230829,094900,104872630,2495,2495,2495,2495,0
|
|
20230829,094800,104872630,2495,2495,2495,2495,2
|
|
20230829,094700,104867640,2490,2490,2490,2490,0
|
|
20230829,094600,104867640,2490,2490,2490,2490,45
|
|
20230829,094500,104755590,2490,2490,2490,2490,0
|
|
20230829,094400,104755590,2490,2490,2490,2490,1
|
|
20230829,094300,104753100,2495,2495,2495,2495,0
|
|
20230829,094200,104753100,2495,2495,2495,2495,0
|
|
20230829,094100,104753100,2495,2495,2495,2495,2
|
|
20230829,094000,104748110,2495,2495,2495,2495,0
|
|
20230829,093900,104748110,2495,2495,2495,2495,383
|
|
20230829,093800,103792525,2495,2495,2495,2495,10
|
|
20230829,093700,103767575,2495,2495,2495,2495,1
|
|
20230829,093600,103765080,2495,2495,2495,2495,5
|
|
20230829,093500,103752605,2475,2490,2495,2475,4041
|
|
20230829,093400,93697855,2485,2485,2485,2485,0
|
|
20230829,093300,93697855,2485,2485,2485,2485,1155
|
|
20230829,093200,90827680,2485,2485,2485,2485,0
|
|
20230829,093100,90827680,2485,2485,2485,2485,0
|
|
20230829,093000,90827680,2485,2480,2485,2480,4219
|
|
20230829,092900,80354035,2485,2485,2485,2485,0
|
|
20230829,092800,80354035,2485,2485,2485,2485,0
|
|
20230829,092700,80354035,2485,2480,2485,2480,250
|
|
20230829,092600,79733785,2480,2480,2480,2480,0
|
|
20230829,092500,79733785,2480,2480,2480,2480,124
|
|
20230829,092400,79426265,2485,2485,2485,2485,0
|
|
20230829,092300,79426265,2485,2485,2485,2485,0
|
|
20230829,092200,79426265,2485,2485,2490,2485,16
|
|
20230829,092100,79386435,2485,2485,2490,2485,50
|
|
20230829,092000,79262180,2485,2485,2485,2485,0
|
|
20230829,091900,79262180,2485,2485,2485,2485,634
|
|
20230829,091800,77686690,2470,2475,2475,2470,169
|
|
20230829,091700,77268485,2485,2485,2485,2485,5
|
|
20230829,091600,77256060,2475,2485,2485,2475,15
|
|
20230829,091500,77218925,2485,2485,2485,2485,0
|
|
20230829,091400,77218925,2485,2480,2485,2480,650
|
|
20230829,091300,75606175,2480,2480,2480,2480,0
|
|
20230829,091200,75606175,2480,2480,2480,2480,15
|
|
20230829,091100,75568975,2480,2475,2480,2470,240
|
|
20230829,091000,74974540,2475,2475,2475,2475,396
|
|
20230829,090900,73994440,2475,2475,2475,2475,198
|
|
20230829,090800,73504390,2475,2475,2475,2475,508
|
|
20230829,090700,72247090,2480,2475,2480,2475,858
|
|
20230829,090600,70120660,2475,2465,2475,2465,1109
|
|
20230829,090500,67379085,2460,2460,2460,2460,209
|
|
20230829,090400,66864945,2460,2465,2465,2455,642
|
|
20230829,090300,65285275,2465,2465,2465,2465,0
|
|
20230829,090200,65285275,2465,2470,2475,2465,675
|
|
20230829,090100,63617990,2470,2465,2475,2465,2128
|
|
20230829,090000,58360680,2465,2450,2470,2450,23809
|