600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,185600,1436748730,2065,2065,2065,2065,0
|
|
20230823,185500,1436748730,2065,2065,2065,2065,0
|
|
20230823,185400,1436748730,2065,2065,2065,2065,0
|
|
20230823,185300,1436748730,2065,2065,2065,2065,0
|
|
20230823,185200,1436748730,2065,2065,2065,2065,0
|
|
20230823,185100,1436748730,2065,2065,2065,2065,0
|
|
20230823,185000,1436748730,2065,2065,2065,2065,0
|
|
20230823,184900,1436748730,2065,2065,2065,2065,0
|
|
20230823,184800,1436748730,2065,2065,2065,2065,0
|
|
20230823,184700,1436748730,2065,2065,2065,2065,0
|
|
20230823,184600,1436748730,2065,2065,2065,2065,0
|
|
20230823,184500,1436748730,2065,2065,2065,2065,0
|
|
20230823,184400,1436748730,2065,2065,2065,2065,0
|
|
20230823,184300,1436748730,2065,2065,2065,2065,0
|
|
20230823,184200,1436748730,2065,2065,2065,2065,0
|
|
20230823,184100,1436748730,2065,2065,2065,2065,0
|
|
20230823,184000,1436748730,2065,2065,2065,2065,0
|
|
20230823,183900,1436748730,2065,2065,2065,2065,0
|
|
20230823,183800,1436748730,2065,2065,2065,2065,0
|
|
20230823,183700,1436748730,2065,2065,2065,2065,0
|
|
20230823,183600,1436748730,2065,2065,2065,2065,0
|
|
20230823,183500,1436748730,2065,2065,2065,2065,0
|
|
20230823,183400,1436748730,2065,2065,2065,2065,0
|
|
20230823,183300,1436748730,2065,2065,2065,2065,0
|
|
20230823,183200,1436748730,2065,2065,2065,2065,0
|
|
20230823,183100,1436748730,2065,2065,2065,2065,0
|
|
20230823,183000,1436748730,2065,2065,2065,2065,0
|
|
20230823,182900,1436748730,2065,2065,2065,2065,0
|
|
20230823,182800,1436748730,2065,2065,2065,2065,0
|
|
20230823,182700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,182600,1436748730,2065,2065,2065,2065,0
|
|
20230823,182500,1436748730,2065,2065,2065,2065,0
|
|
20230823,182400,1436748730,2065,2065,2065,2065,0
|
|
20230823,182300,1436748730,2065,2065,2065,2065,0
|
|
20230823,182200,1436748730,2065,2065,2065,2065,0
|
|
20230823,182100,1436748730,2065,2065,2065,2065,0
|
|
20230823,182000,1436748730,2065,2065,2065,2065,0
|
|
20230823,181900,1436748730,2065,2065,2065,2065,0
|
|
20230823,181800,1436748730,2065,2065,2065,2065,0
|
|
20230823,181700,1436748730,2065,2065,2065,2065,0
|
|
20230823,181600,1436748730,2065,2065,2065,2065,0
|
|
20230823,181500,1436748730,2065,2065,2065,2065,0
|
|
20230823,181400,1436748730,2065,2065,2065,2065,0
|
|
20230823,181300,1436748730,2065,2065,2065,2065,0
|
|
20230823,181200,1436748730,2065,2065,2065,2065,0
|
|
20230823,181100,1436748730,2065,2065,2065,2065,0
|
|
20230823,181000,1436748730,2065,2065,2065,2065,0
|
|
20230823,180900,1436748730,2065,2065,2065,2065,0
|
|
20230823,180800,1436748730,2065,2065,2065,2065,0
|
|
20230823,180700,1436748730,2065,2065,2065,2065,0
|
|
20230823,180600,1436748730,2065,2065,2065,2065,0
|
|
20230823,180500,1436748730,2065,2065,2065,2065,0
|
|
20230823,180400,1436748730,2065,2065,2065,2065,0
|
|
20230823,180300,1436748730,2065,2065,2065,2065,0
|
|
20230823,180200,1436748730,2065,2065,2065,2065,0
|
|
20230823,180100,1436748730,2065,2065,2065,2065,0
|
|
20230823,180000,1436748730,2065,2065,2065,2065,0
|
|
20230823,175900,1436748730,2065,2065,2065,2065,0
|
|
20230823,175800,1436748730,2065,2065,2065,2065,0
|
|
20230823,175700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,175600,1436748730,2065,2065,2065,2065,0
|
|
20230823,175500,1436748730,2065,2065,2065,2065,0
|
|
20230823,175400,1436748730,2065,2065,2065,2065,0
|
|
20230823,175300,1436748730,2065,2065,2065,2065,0
|
|
20230823,175200,1436748730,2065,2065,2065,2065,0
|
|
20230823,175100,1436748730,2065,2065,2065,2065,0
|
|
20230823,175000,1436748730,2065,2065,2065,2065,0
|
|
20230823,174900,1436748730,2065,2065,2065,2065,0
|
|
20230823,174800,1436748730,2065,2065,2065,2065,0
|
|
20230823,174700,1436748730,2065,2065,2065,2065,0
|
|
20230823,174600,1436748730,2065,2065,2065,2065,0
|
|
20230823,174500,1436748730,2065,2065,2065,2065,0
|
|
20230823,174400,1436748730,2065,2065,2065,2065,0
|
|
20230823,174300,1436748730,2065,2065,2065,2065,0
|
|
20230823,174200,1436748730,2065,2065,2065,2065,0
|
|
20230823,174100,1436748730,2065,2065,2065,2065,0
|
|
20230823,174000,1436748730,2065,2065,2065,2065,0
|
|
20230823,173900,1436748730,2065,2065,2065,2065,0
|
|
20230823,173800,1436748730,2065,2065,2065,2065,0
|
|
20230823,173700,1436748730,2065,2065,2065,2065,0
|
|
20230823,173600,1436748730,2065,2065,2065,2065,0
|
|
20230823,173500,1436748730,2065,2065,2065,2065,0
|
|
20230823,173400,1436748730,2065,2065,2065,2065,0
|
|
20230823,173300,1436748730,2065,2065,2065,2065,0
|
|
20230823,173200,1436748730,2065,2065,2065,2065,0
|
|
20230823,173100,1436748730,2065,2065,2065,2065,0
|
|
20230823,173000,1436748730,2065,2065,2065,2065,0
|
|
20230823,172900,1436748730,2065,2065,2065,2065,0
|
|
20230823,172800,1436748730,2065,2065,2065,2065,0
|
|
20230823,172700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,172600,1436748730,2065,2065,2065,2065,0
|
|
20230823,172500,1436748730,2065,2065,2065,2065,0
|
|
20230823,172400,1436748730,2065,2065,2065,2065,0
|
|
20230823,172300,1436748730,2065,2065,2065,2065,0
|
|
20230823,172200,1436748730,2065,2065,2065,2065,0
|
|
20230823,172100,1436748730,2065,2065,2065,2065,0
|
|
20230823,172000,1436748730,2065,2065,2065,2065,0
|
|
20230823,171900,1436748730,2065,2065,2065,2065,0
|
|
20230823,171800,1436748730,2065,2065,2065,2065,0
|
|
20230823,171700,1436748730,2065,2065,2065,2065,0
|
|
20230823,171600,1436748730,2065,2065,2065,2065,0
|
|
20230823,171500,1436748730,2065,2065,2065,2065,0
|
|
20230823,171400,1436748730,2065,2065,2065,2065,0
|
|
20230823,171300,1436748730,2065,2065,2065,2065,0
|
|
20230823,171200,1436748730,2065,2065,2065,2065,0
|
|
20230823,171100,1436748730,2065,2065,2065,2065,0
|
|
20230823,171000,1436748730,2065,2065,2065,2065,0
|
|
20230823,170900,1436748730,2065,2065,2065,2065,0
|
|
20230823,170800,1436748730,2065,2065,2065,2065,0
|
|
20230823,170700,1436748730,2065,2065,2065,2065,0
|
|
20230823,170600,1436748730,2065,2065,2065,2065,0
|
|
20230823,170500,1436748730,2065,2065,2065,2065,0
|
|
20230823,170400,1436748730,2065,2065,2065,2065,0
|
|
20230823,170300,1436748730,2065,2065,2065,2065,0
|
|
20230823,170200,1436748730,2065,2065,2065,2065,0
|
|
20230823,170100,1436748730,2065,2065,2065,2065,0
|
|
20230823,170000,1436748730,2065,2065,2065,2065,0
|
|
20230823,165900,1436748730,2065,2065,2065,2065,0
|
|
20230823,165800,1436748730,2065,2065,2065,2065,0
|
|
20230823,165700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,165600,1436748730,2065,2065,2065,2065,0
|
|
20230823,165500,1436748730,2065,2065,2065,2065,0
|
|
20230823,165400,1436748730,2065,2065,2065,2065,0
|
|
20230823,165300,1436748730,2065,2065,2065,2065,0
|
|
20230823,165200,1436748730,2065,2065,2065,2065,0
|
|
20230823,165100,1436748730,2065,2065,2065,2065,0
|
|
20230823,165000,1436748730,2065,2065,2065,2065,0
|
|
20230823,164900,1436748730,2065,2065,2065,2065,0
|
|
20230823,164800,1436748730,2065,2065,2065,2065,0
|
|
20230823,164700,1436748730,2065,2065,2065,2065,0
|
|
20230823,164600,1436748730,2065,2065,2065,2065,0
|
|
20230823,164500,1436748730,2065,2065,2065,2065,0
|
|
20230823,164400,1436748730,2065,2065,2065,2065,0
|
|
20230823,164300,1436748730,2065,2065,2065,2065,0
|
|
20230823,164200,1436748730,2065,2065,2065,2065,0
|
|
20230823,164100,1436748730,2065,2065,2065,2065,0
|
|
20230823,164000,1436748730,2065,2065,2065,2065,0
|
|
20230823,163900,1436748730,2065,2065,2065,2065,0
|
|
20230823,163800,1436748730,2065,2065,2065,2065,0
|
|
20230823,163700,1436748730,2065,2065,2065,2065,0
|
|
20230823,163600,1436748730,2065,2065,2065,2065,0
|
|
20230823,163500,1436748730,2065,2065,2065,2065,0
|
|
20230823,163400,1436748730,2065,2065,2065,2065,0
|
|
20230823,163300,1436748730,2065,2065,2065,2065,0
|
|
20230823,163200,1436748730,2065,2065,2065,2065,0
|
|
20230823,163100,1436748730,2065,2065,2065,2065,0
|
|
20230823,163000,1436748730,2065,2065,2065,2065,0
|
|
20230823,162900,1436748730,2065,2065,2065,2065,0
|
|
20230823,162800,1436748730,2065,2065,2065,2065,0
|
|
20230823,162700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,162600,1436748730,2065,2065,2065,2065,0
|
|
20230823,162500,1436748730,2065,2065,2065,2065,0
|
|
20230823,162400,1436748730,2065,2065,2065,2065,0
|
|
20230823,162300,1436748730,2065,2065,2065,2065,0
|
|
20230823,162200,1436748730,2065,2065,2065,2065,0
|
|
20230823,162100,1436748730,2065,2065,2065,2065,0
|
|
20230823,162000,1436748730,2065,2065,2065,2065,0
|
|
20230823,161900,1436748730,2065,2065,2065,2065,0
|
|
20230823,161800,1436748730,2065,2065,2065,2065,0
|
|
20230823,161700,1436748730,2065,2065,2065,2065,0
|
|
20230823,161600,1436748730,2065,2065,2065,2065,0
|
|
20230823,161500,1436748730,2065,2065,2065,2065,0
|
|
20230823,161400,1436748730,2065,2065,2065,2065,0
|
|
20230823,161300,1436748730,2065,2065,2065,2065,0
|
|
20230823,161200,1436748730,2065,2065,2065,2065,0
|
|
20230823,161100,1436748730,2065,2065,2065,2065,0
|
|
20230823,161000,1436748730,2065,2065,2065,2065,0
|
|
20230823,160900,1436748730,2065,2065,2065,2065,0
|
|
20230823,160800,1436748730,2065,2065,2065,2065,0
|
|
20230823,160700,1436748730,2065,2065,2065,2065,0
|
|
20230823,160600,1436748730,2065,2065,2065,2065,0
|
|
20230823,160500,1436748730,2065,2065,2065,2065,0
|
|
20230823,160400,1436748730,2065,2065,2065,2065,0
|
|
20230823,160300,1436748730,2065,2065,2065,2065,0
|
|
20230823,160200,1436748730,2065,2065,2065,2065,0
|
|
20230823,160100,1436748730,2065,2065,2065,2065,0
|
|
20230823,160000,1436748730,2065,2065,2065,2065,0
|
|
20230823,155900,1436748730,2065,2065,2065,2065,0
|
|
20230823,155800,1436748730,2065,2065,2065,2065,0
|
|
20230823,155700,1436748730,2065,2065,2065,2065,10861
|
|
20230823,155600,1436748730,2065,2065,2065,2065,0
|
|
20230823,155500,1436748730,2065,2065,2065,2065,0
|
|
20230823,155400,1436748730,2065,2065,2065,2065,0
|
|
20230823,155300,1436748730,2065,2065,2065,2065,0
|
|
20230823,155200,1436748730,2065,2065,2065,2065,0
|
|
20230823,155100,1436748730,2065,2065,2065,2065,0
|
|
20230823,155000,1436748730,2065,2065,2065,2065,0
|
|
20230823,154900,1436748730,2065,2065,2065,2065,0
|
|
20230823,154800,1436748730,2065,2065,2065,2065,0
|
|
20230823,154700,1436748730,2065,2065,2065,2065,0
|
|
20230823,154600,1436748730,2065,2065,2065,2065,0
|
|
20230823,154500,1436748730,2065,2065,2065,2065,0
|
|
20230823,154400,1436748730,2065,2065,2065,2065,0
|
|
20230823,154300,1436748730,2065,2065,2065,2065,0
|
|
20230823,154200,1436748730,2065,2065,2065,2065,0
|
|
20230823,154100,1436748730,2065,2065,2065,2065,0
|
|
20230823,154000,1436748730,2065,2065,2065,2065,0
|
|
20230823,153900,1436748730,2065,2065,2065,2065,0
|
|
20230823,153800,1436748730,2065,2065,2065,2065,0
|
|
20230823,153700,1436748730,2065,2065,2065,2065,0
|
|
20230823,153600,1436748730,2065,2065,2065,2065,0
|
|
20230823,153500,1436748730,2065,2065,2065,2065,0
|
|
20230823,153400,1436748730,2065,2065,2065,2065,0
|
|
20230823,153300,1436748730,2065,2065,2065,2065,0
|
|
20230823,153200,1436748730,2065,2065,2065,2065,0
|
|
20230823,153100,1436748730,2065,2065,2065,2065,0
|
|
20230823,153000,1436748730,2065,2065,2065,2065,10861
|
|
20230823,152900,1414320765,2085,2085,2085,2085,0
|
|
20230823,152800,1414320765,2085,2085,2085,2085,0
|
|
20230823,152700,1414320765,2085,2085,2085,2085,0
|
|
20230823,152600,1414320765,2085,2085,2085,2085,0
|
|
20230823,152500,1414320765,2085,2085,2085,2085,0
|
|
20230823,152400,1414320765,2085,2085,2085,2085,0
|
|
20230823,152300,1414320765,2085,2085,2085,2085,0
|
|
20230823,152200,1414320765,2085,2085,2085,2085,0
|
|
20230823,152100,1414320765,2085,2085,2085,2085,0
|
|
20230823,152000,1414320765,2085,2085,2085,2085,0
|
|
20230823,151900,1414320765,2085,2075,2085,2075,334
|
|
20230823,151800,1413624405,2080,2080,2080,2065,7099
|
|
20230823,151700,1398901255,2080,2080,2080,2080,27
|
|
20230823,151600,1398845095,2075,2075,2075,2075,416
|
|
20230823,151500,1397981895,2075,2075,2075,2075,82
|
|
20230823,151400,1397811745,2075,2080,2080,2075,444
|
|
20230823,151300,1396890440,2080,2080,2080,2080,0
|
|
20230823,151200,1396890440,2080,2075,2085,2070,22721
|
|
20230823,151100,1349824045,2075,2080,2080,2075,5010
|
|
20230823,151000,1339424490,2085,2080,2085,2080,454
|
|
20230823,150900,1338480160,2085,2080,2085,2075,3501
|
|
20230823,150800,1331206135,2080,2080,2080,2080,170
|
|
20230823,150700,1330852535,2080,2080,2080,2080,150
|
|
20230823,150600,1330540535,2085,2080,2085,2080,793
|
|
20230823,150500,1328890595,2085,2080,2085,2080,700
|
|
20230823,150400,1327433595,2080,2080,2085,2080,1540
|
|
20230823,150300,1324230390,2080,2085,2085,2080,568
|
|
20230823,150200,1323048920,2080,2080,2080,2080,616
|
|
20230823,150100,1321767640,2080,2085,2085,2080,22
|
|
20230823,150000,1321721870,2085,2085,2085,2080,247
|
|
20230823,145900,1321207125,2085,2085,2085,2085,552
|
|
20230823,145800,1320056205,2085,2080,2085,2080,163
|
|
20230823,145700,1319717160,2085,2080,2085,2080,1335
|
|
20230823,145600,1316939490,2080,2080,2080,2080,586
|
|
20230823,145500,1315720610,2080,2080,2080,2080,1703
|
|
20230823,145400,1312178370,2080,2080,2080,2080,460
|
|
20230823,145300,1311221570,2075,2085,2085,2075,600
|
|
20230823,145200,1309974570,2080,2080,2080,2080,100
|
|
20230823,145100,1309766570,2085,2075,2085,2075,1084
|
|
20230823,145000,1307516270,2075,2085,2085,2075,667
|
|
20230823,144900,1306125865,2085,2075,2085,2075,201
|
|
20230823,144800,1305706790,2080,2080,2080,2080,15552
|
|
20230823,144700,1273358630,2090,2090,2090,2090,40
|
|
20230823,144600,1273275030,2080,2080,2080,2080,516
|
|
20230823,144500,1272201750,2085,2085,2085,2080,5316
|
|
20230823,144400,1261119100,2090,2085,2090,2085,1213
|
|
20230823,144300,1258589495,2085,2095,2095,2085,11535
|
|
20230823,144200,1234486595,2095,2095,2095,2095,525
|
|
20230823,144100,1233386720,2095,2095,2095,2095,0
|
|
20230823,144000,1233386720,2095,2095,2095,2095,0
|
|
20230823,143900,1233386720,2095,2090,2095,2090,101
|
|
20230823,143800,1233175625,2090,2090,2090,2090,41
|
|
20230823,143700,1233089935,2090,2090,2090,2090,200
|
|
20230823,143600,1232671935,2085,2090,2090,2085,2052
|
|
20230823,143500,1228383265,2085,2085,2085,2085,0
|
|
20230823,143400,1228383265,2085,2085,2085,2085,5000
|
|
20230823,143300,1217958265,2085,2090,2090,2085,3646
|
|
20230823,143200,1210350155,2095,2090,2095,2090,51
|
|
20230823,143100,1210243560,2090,2090,2090,2090,0
|
|
20230823,143000,1210243560,2090,2090,2090,2090,52
|
|
20230823,142900,1210134880,2090,2090,2090,2090,49
|
|
20230823,142800,1210032470,2090,2090,2090,2090,1090
|
|
20230823,142700,1207754370,2085,2090,2090,2085,852
|
|
20230823,142600,1205973940,2090,2090,2090,2085,440
|
|
20230823,142500,1205054540,2095,2085,2095,2085,853
|
|
20230823,142400,1203272005,2090,2090,2090,2090,0
|
|
20230823,142300,1203272005,2090,2090,2090,2090,1
|
|
20230823,142200,1203269915,2085,2085,2085,2085,236
|
|
20230823,142100,1202777855,2085,2085,2085,2085,700
|
|
20230823,142000,1201318355,2085,2085,2085,2085,105
|
|
20230823,141900,1201099430,2085,2085,2085,2085,24
|
|
20230823,141800,1201049390,2090,2090,2090,2090,4144
|
|
20230823,141700,1192388430,2095,2095,2095,2095,0
|
|
20230823,141600,1192388430,2095,2095,2095,2095,0
|
|
20230823,141500,1192388430,2095,2095,2095,2095,5
|
|
20230823,141400,1192377955,2090,2090,2090,2090,5813
|
|
20230823,141300,1180228785,2090,2090,2090,2090,2067
|
|
20230823,141200,1175908755,2090,2090,2090,2090,0
|
|
20230823,141100,1175908755,2090,2090,2090,2090,1
|
|
20230823,141000,1175906665,2085,2085,2085,2085,227
|
|
20230823,140900,1175433370,2080,2085,2085,2080,959
|
|
20230823,140800,1173436400,2085,2085,2085,2085,12
|
|
20230823,140700,1173411380,2090,2085,2090,2085,202
|
|
20230823,140600,1172990205,2085,2085,2085,2085,0
|
|
20230823,140500,1172990205,2085,2090,2090,2085,2600
|
|
20230823,140400,1167556705,2090,2090,2090,2090,433
|
|
20230823,140300,1166651735,2090,2090,2090,2090,91
|
|
20230823,140200,1166461545,2090,2090,2090,2090,610
|
|
20230823,140100,1165186645,2085,2085,2085,2085,7356
|
|
20230823,140000,1149849385,2085,2085,2085,2085,296
|
|
20230823,135900,1149232225,2085,2085,2085,2085,501
|
|
20230823,135800,1148187640,2085,2085,2085,2085,1
|
|
20230823,135700,1148185555,2090,2090,2090,2090,574
|
|
20230823,135600,1146985895,2090,2090,2090,2090,0
|
|
20230823,135500,1146985895,2090,2090,2090,2090,0
|
|
20230823,135400,1146985895,2090,2090,2090,2090,100
|
|
20230823,135300,1146776895,2090,2090,2090,2090,0
|
|
20230823,135200,1146776895,2090,2090,2090,2090,491
|
|
20230823,135100,1145750705,2090,2090,2090,2090,0
|
|
20230823,135000,1145750705,2090,2090,2090,2090,21
|
|
20230823,134900,1145706815,2090,2090,2090,2090,251
|
|
20230823,134800,1145182225,2085,2090,2090,2085,12
|
|
20230823,134700,1145157155,2090,2090,2090,2085,8351
|
|
20230823,134600,1127739500,2090,2090,2090,2090,1056
|
|
20230823,134500,1125532460,2090,2090,2090,2090,3944
|
|
20230823,134400,1117289500,2090,2090,2090,2090,600
|
|
20230823,134300,1116035500,2090,2090,2090,2090,2789
|
|
20230823,134200,1110206490,2095,2095,2095,2095,24
|
|
20230823,134100,1110156210,2095,2095,2095,2095,192
|
|
20230823,134000,1109753970,2090,2090,2090,2090,1
|
|
20230823,133900,1109751880,2090,2090,2090,2090,215
|
|
20230823,133800,1109302530,2090,2090,2090,2090,500
|
|
20230823,133700,1108257530,2090,2100,2100,2090,1139
|
|
20230823,133600,1105876020,2100,2100,2100,2095,310
|
|
20230823,133500,1105225075,2100,2090,2100,2090,31
|
|
20230823,133400,1105160085,2085,2100,2100,2085,10642
|
|
20230823,133300,1082915670,2100,2100,2100,2100,0
|
|
20230823,133200,1082915670,2100,2100,2100,2100,585
|
|
20230823,133100,1081687170,2105,2105,2105,2105,0
|
|
20230823,133000,1081687170,2105,2105,2105,2105,0
|
|
20230823,132900,1081687170,2105,2105,2105,2105,1
|
|
20230823,132800,1081685065,2110,2105,2110,2105,400
|
|
20230823,132700,1080842930,2105,2105,2105,2105,36
|
|
20230823,132600,1080767150,2105,2105,2105,2105,100
|
|
20230823,132500,1080556650,2105,2105,2105,2105,0
|
|
20230823,132400,1080556650,2105,2100,2105,2100,5821
|
|
20230823,132300,1068329090,2100,2095,2100,2095,2481
|
|
20230823,132200,1063131145,2095,2095,2095,2095,1
|
|
20230823,132100,1063129050,2095,2095,2095,2095,0
|
|
20230823,132000,1063129050,2095,2095,2095,2095,438
|
|
20230823,131900,1062211440,2095,2095,2095,2095,0
|
|
20230823,131800,1062211440,2095,2095,2095,2095,0
|
|
20230823,131700,1062211440,2095,2095,2095,2095,182
|
|
20230823,131600,1061830150,2095,2090,2095,2090,5987
|
|
20230823,131500,1049314820,2090,2090,2090,2090,0
|
|
20230823,131400,1049314820,2090,2090,2090,2090,1
|
|
20230823,131300,1049312730,2090,2095,2095,2090,510
|
|
20230823,131200,1048246780,2095,2095,2095,2095,3
|
|
20230823,131100,1048240495,2095,2095,2095,2095,5100
|
|
20230823,131000,1037555995,2095,2095,2095,2095,58
|
|
20230823,130900,1037434485,2095,2090,2095,2090,5163
|
|
20230823,130800,1026643250,2095,2095,2095,2095,2
|
|
20230823,130700,1026639060,2095,2095,2095,2095,0
|
|
20230823,130600,1026639060,2095,2095,2095,2095,184
|
|
20230823,130500,1026253580,2095,2095,2095,2095,5120
|
|
20230823,130400,1015527180,2095,2095,2095,2095,1126
|
|
20230823,130300,1013168210,2100,2100,2100,2100,13
|
|
20230823,130200,1013140910,2095,2095,2095,2095,9
|
|
20230823,130100,1013122055,2095,2095,2095,2095,501
|
|
20230823,130000,1012072460,2095,2100,2100,2095,18
|
|
20230823,125900,1012034745,2095,2100,2100,2095,2
|
|
20230823,125800,1012030550,2090,2090,2090,2090,0
|
|
20230823,125700,1012030550,2090,2100,2100,2090,2035
|
|
20230823,125600,1007777060,2100,2100,2100,2100,31
|
|
20230823,125500,1007711960,2100,2100,2100,2100,1
|
|
20230823,125400,1007709860,2090,2090,2090,2090,162
|
|
20230823,125300,1007371280,2100,2100,2100,2090,3253
|
|
20230823,125200,1000558885,2100,2100,2100,2100,3
|
|
20230823,125100,1000552585,2100,2100,2100,2100,0
|
|
20230823,125000,1000552585,2100,2100,2100,2100,127
|
|
20230823,124900,1000285885,2100,2095,2100,2095,2700
|
|
20230823,124800,994620885,2100,2095,2100,2095,347
|
|
20230823,124700,993893420,2100,2100,2100,2100,50
|
|
20230823,124600,993788420,2090,2090,2090,2090,0
|
|
20230823,124500,993788420,2090,2095,2095,2090,1100
|
|
20230823,124400,991485480,2100,2100,2100,2100,200
|
|
20230823,124300,991065480,2100,2095,2100,2090,331
|
|
20230823,124200,990372240,2100,2100,2100,2100,770
|
|
20230823,124100,988755240,2100,2100,2100,2100,809
|
|
20230823,124000,987056340,2100,2100,2100,2100,0
|
|
20230823,123900,987056340,2100,2100,2100,2100,2
|
|
20230823,123800,987052140,2095,2095,2095,2095,500
|
|
20230823,123700,986004640,2095,2095,2100,2095,6010
|
|
20230823,123600,973393690,2095,2095,2095,2095,0
|
|
20230823,123500,973393690,2095,2095,2095,2095,500
|
|
20230823,123400,972346190,2095,2090,2095,2090,1331
|
|
20230823,123300,969559395,2090,2085,2090,2085,58
|
|
20230823,123200,969438435,2090,2090,2090,2090,8
|
|
20230823,123100,969421715,2085,2085,2090,2085,757
|
|
20230823,123000,967843365,2085,2085,2085,2085,0
|
|
20230823,122900,967843365,2085,2085,2085,2085,720
|
|
20230823,122800,966342165,2085,2085,2085,2085,2090
|
|
20230823,122700,961984515,2085,2085,2085,2085,0
|
|
20230823,122600,961984515,2085,2085,2085,2085,0
|
|
20230823,122500,961984515,2085,2085,2085,2085,1204
|
|
20230823,122400,959474175,2085,2085,2085,2085,7000
|
|
20230823,122300,944879175,2085,2085,2085,2085,355
|
|
20230823,122200,944139000,2085,2085,2085,2085,3
|
|
20230823,122100,944132745,2085,2085,2085,2085,0
|
|
20230823,122000,944132745,2085,2085,2085,2085,1023
|
|
20230823,121900,941999790,2085,2085,2085,2085,60
|
|
20230823,121800,941874690,2085,2090,2090,2085,1599
|
|
20230823,121700,938537415,2090,2090,2090,2090,0
|
|
20230823,121600,938537415,2090,2090,2090,2090,0
|
|
20230823,121500,938537415,2090,2095,2095,2090,2351
|
|
20230823,121400,933623820,2090,2095,2095,2090,2650
|
|
20230823,121300,928076320,2090,2095,2100,2090,1043
|
|
20230823,121200,925893780,2095,2095,2095,2095,1468
|
|
20230823,121100,922818320,2095,2095,2095,2095,500
|
|
20230823,121000,921770820,2100,2100,2100,2100,190
|
|
20230823,120900,921371820,2100,2095,2100,2090,1167
|
|
20230823,120800,918928455,2095,2095,2095,2095,1237
|
|
20230823,120700,916336940,2095,2095,2095,2095,200
|
|
20230823,120600,915917940,2100,2100,2100,2095,506
|
|
20230823,120500,914857840,2095,2095,2095,2095,300
|
|
20230823,120400,914229340,2095,2095,2095,2095,0
|
|
20230823,120300,914229340,2095,2095,2095,2095,100
|
|
20230823,120200,914019840,2095,2095,2095,2095,6
|
|
20230823,120100,914007270,2095,2095,2095,2095,562
|
|
20230823,120000,912829880,2095,2095,2095,2095,0
|
|
20230823,115900,912829880,2095,2095,2095,2095,2
|
|
20230823,115800,912825690,2095,2095,2095,2095,0
|
|
20230823,115700,912825690,2095,2095,2095,2095,0
|
|
20230823,115600,912825690,2095,2095,2095,2095,1354
|
|
20230823,115500,909989060,2100,2100,2100,2100,0
|
|
20230823,115400,909989060,2100,2100,2100,2100,30
|
|
20230823,115300,909926060,2100,2100,2100,2100,30
|
|
20230823,115200,909863060,2100,2100,2100,2100,211
|
|
20230823,115100,909419960,2100,2100,2100,2100,20
|
|
20230823,115000,909377960,2100,2095,2100,2095,2000
|
|
20230823,114900,905181735,2095,2090,2095,2090,937
|
|
20230823,114800,903223205,2090,2090,2090,2090,0
|
|
20230823,114700,903223205,2090,2090,2090,2090,22
|
|
20230823,114600,903177225,2085,2095,2100,2085,18788
|
|
20230823,114500,863929840,2100,2100,2100,2100,0
|
|
20230823,114400,863929840,2100,2100,2100,2100,0
|
|
20230823,114300,863929840,2100,2095,2100,2095,104
|
|
20230823,114200,863711445,2095,2095,2095,2095,1
|
|
20230823,114100,863709350,2095,2095,2095,2090,800
|
|
20230823,114000,862036055,2105,2095,2105,2095,1059
|
|
20230823,113900,859813840,2095,2095,2095,2095,100
|
|
20230823,113800,859604340,2095,2095,2095,2095,100
|
|
20230823,113700,859394840,2095,2100,2100,2095,10620
|
|
20230823,113600,837128525,2100,2100,2100,2100,72
|
|
20230823,113500,836977325,2100,2100,2100,2100,225
|
|
20230823,113400,836504825,2105,2105,2105,2105,0
|
|
20230823,113300,836504825,2105,2105,2105,2105,0
|
|
20230823,113200,836504825,2105,2105,2105,2105,181
|
|
20230823,113100,836123820,2100,2100,2100,2100,1110
|
|
20230823,113000,833792820,2095,2095,2095,2095,0
|
|
20230823,112900,833792820,2095,2110,2110,2095,2461
|
|
20230823,112800,828631610,2100,2100,2100,2100,100
|
|
20230823,112700,828421610,2100,2105,2105,2100,100
|
|
20230823,112600,828211360,2100,2100,2110,2100,1701
|
|
20230823,112500,824639250,2100,2100,2100,2100,2
|
|
20230823,112400,824635050,2110,2100,2110,2100,2215
|
|
20230823,112300,819967420,2105,2105,2105,2105,500
|
|
20230823,112200,818914920,2105,2105,2105,2105,587
|
|
20230823,112100,817679285,2095,2100,2105,2095,5824
|
|
20230823,112000,805449835,2100,2090,2100,2090,6186
|
|
20230823,111900,792499235,2095,2095,2095,2095,476
|
|
20230823,111800,791502015,2090,2095,2095,2090,701
|
|
20230823,111700,790035920,2095,2095,2095,2095,3300
|
|
20230823,111600,783122420,2095,2095,2095,2095,0
|
|
20230823,111500,783122420,2095,2095,2095,2095,0
|
|
20230823,111400,783122420,2095,2095,2095,2095,0
|
|
20230823,111300,783122420,2095,2095,2095,2095,84
|
|
20230823,111200,782946440,2095,2095,2095,2095,56
|
|
20230823,111100,782829120,2095,2095,2095,2095,566
|
|
20230823,111000,781643350,2100,2095,2100,2095,138
|
|
20230823,110900,781353815,2100,2100,2100,2095,152
|
|
20230823,110800,781035365,2095,2095,2095,2095,233
|
|
20230823,110700,780547230,2095,2095,2095,2095,200
|
|
20230823,110600,780128230,2100,2100,2100,2100,1
|
|
20230823,110500,780126130,2095,2095,2095,2095,200
|
|
20230823,110400,779707130,2095,2095,2095,2095,2359
|
|
20230823,110300,774765025,2095,2095,2095,2095,1425
|
|
20230823,110200,771779650,2095,2095,2095,2095,300
|
|
20230823,110100,771151150,2095,2095,2095,2095,50
|
|
20230823,110000,771046400,2095,2095,2095,2095,26
|
|
20230823,105900,770991930,2090,2090,2090,2090,0
|
|
20230823,105800,770991930,2090,2090,2090,2090,20
|
|
20230823,105700,770950130,2090,2090,2090,2090,31
|
|
20230823,105600,770885340,2090,2095,2095,2090,51
|
|
20230823,105500,770778725,2095,2090,2095,2090,4885
|
|
20230823,105400,760545225,2090,2090,2090,2090,2735
|
|
20230823,105300,754829075,2090,2090,2090,2090,3
|
|
20230823,105200,754822805,2090,2100,2100,2090,4958
|
|
20230823,105100,744460350,2090,2095,2095,2090,3738
|
|
20230823,105000,736632110,2095,2100,2100,2095,2194
|
|
20230823,104900,732034710,2100,2095,2105,2095,2329
|
|
20230823,104800,727152820,2095,2095,2095,2095,1
|
|
20230823,104700,727150725,2100,2110,2110,2100,964
|
|
20230823,104600,725126225,2110,2110,2110,2110,201
|
|
20230823,104500,724702115,2100,2110,2110,2100,300
|
|
20230823,104400,724071115,2110,2110,2110,2110,1098
|
|
20230823,104300,721754335,2110,2105,2110,2105,100
|
|
20230823,104200,721543640,2110,2110,2110,2110,0
|
|
20230823,104100,721543640,2110,2110,2110,2110,0
|
|
20230823,104000,721543640,2110,2110,2110,2110,0
|
|
20230823,103900,721543640,2110,2110,2110,2110,1
|
|
20230823,103800,721541530,2100,2100,2100,2100,47
|
|
20230823,103700,721442830,2100,2110,2110,2100,6040
|
|
20230823,103600,708752505,2110,2105,2110,2105,40
|
|
20230823,103500,708668160,2110,2110,2110,2110,1082
|
|
20230823,103400,706385140,2105,2110,2110,2105,851
|
|
20230823,103300,704589540,2115,2115,2115,2115,0
|
|
20230823,103200,704589540,2115,2110,2115,2110,1012
|
|
20230823,103100,702454215,2115,2115,2115,2115,4
|
|
20230823,103000,702445755,2115,2110,2115,2110,1881
|
|
20230823,102900,698475440,2115,2115,2115,2115,3
|
|
20230823,102800,698469095,2115,2110,2115,2110,1325
|
|
20230823,102700,695673340,2105,2105,2105,2105,0
|
|
20230823,102600,695673340,2105,2105,2105,2105,6486
|
|
20230823,102500,682020310,2105,2110,2110,2105,2324
|
|
20230823,102400,677127635,2110,2110,2110,2110,1349
|
|
20230823,102300,674281245,2115,2115,2115,2110,1509
|
|
20230823,102200,671089730,2110,2105,2115,2105,121
|
|
20230823,102100,670833905,2115,2105,2115,2105,479
|
|
20230823,102000,669825585,2105,2115,2115,2105,796
|
|
20230823,101900,668144740,2115,2110,2115,2110,77
|
|
20230823,101800,667982040,2110,2110,2115,2105,4063
|
|
20230823,101700,659420410,2110,2110,2110,2110,500
|
|
20230823,101600,658365410,2105,2110,2120,2105,2928
|
|
20230823,101500,652191070,2115,2110,2115,2110,1008
|
|
20230823,101400,650060355,2115,2110,2115,2110,11534
|
|
20230823,101300,625671115,2115,2115,2115,2115,2000
|
|
20230823,101200,621441115,2115,2110,2115,2110,1539
|
|
20230823,101100,618186150,2110,2110,2110,2110,50
|
|
20230823,101000,618080650,2110,2095,2110,2095,8946
|
|
20230823,100900,599281905,2100,2100,2100,2100,250
|
|
20230823,100800,598756905,2095,2100,2100,2095,1072
|
|
20230823,100700,596505730,2100,2100,2105,2100,154
|
|
20230823,100600,596181815,2105,2100,2105,2100,3996
|
|
20230823,100500,587785735,2105,2100,2105,2100,1561
|
|
20230823,100400,584500830,2100,2095,2100,2095,5780
|
|
20230823,100300,572375360,2095,2095,2095,2090,560
|
|
20230823,100200,571202210,2100,2095,2100,2090,6368
|
|
20230823,100100,557860770,2090,2090,2090,2090,502
|
|
20230823,100000,556811590,2090,2080,2095,2080,3006
|
|
20230823,095900,550529725,2080,2095,2095,2080,5315
|
|
20230823,095800,539474445,2080,2090,2090,2080,2613
|
|
20230823,095700,534035190,2090,2090,2090,2090,4587
|
|
20230823,095600,524448360,2095,2090,2095,2090,510
|
|
20230823,095500,523382410,2095,2090,2095,2090,8269
|
|
20230823,095400,506099075,2090,2090,2090,2090,60
|
|
20230823,095300,505973675,2090,2090,2090,2090,2
|
|
20230823,095200,505969495,2080,2085,2085,2080,1250
|
|
20230823,095100,503367835,2085,2080,2085,2080,350
|
|
20230823,095000,502638335,2085,2085,2090,2085,5111
|
|
20230823,094900,491967845,2080,2085,2085,2080,196
|
|
20230823,094800,491559685,2080,2080,2080,2080,0
|
|
20230823,094700,491559685,2080,2080,2080,2080,4001
|
|
20230823,094600,483237605,2075,2075,2080,2075,758
|
|
20230823,094500,481664635,2075,2075,2080,2075,717
|
|
20230823,094400,480176735,2075,2070,2075,2070,8103
|
|
20230823,094300,463373185,2070,2070,2070,2065,1661
|
|
20230823,094200,459934920,2075,2075,2075,2075,2
|
|
20230823,094100,459930770,2075,2070,2075,2065,8463
|
|
20230823,094000,442454660,2070,2065,2070,2065,529
|
|
20230823,093900,441362130,2070,2060,2070,2060,2266
|
|
20230823,093800,436679710,2065,2060,2065,2055,2276
|
|
20230823,093700,431994150,2055,2055,2065,2055,1821
|
|
20230823,093600,428248900,2065,2060,2065,2055,2284
|
|
20230823,093500,423544265,2065,2060,2065,2060,500
|
|
20230823,093400,422514235,2065,2070,2070,2065,220
|
|
20230823,093300,422059245,2070,2060,2070,2060,4273
|
|
20230823,093200,413234595,2055,2060,2065,2055,6409
|
|
20230823,093100,400058675,2060,2075,2075,2060,9344
|
|
20230823,093000,380786975,2075,2065,2075,2065,1037
|
|
20230823,092900,378645380,2065,2065,2065,2065,5000
|
|
20230823,092800,368320380,2075,2070,2075,2065,5231
|
|
20230823,092700,357511365,2070,2080,2080,2070,400
|
|
20230823,092600,356682355,2080,2080,2080,2080,2341
|
|
20230823,092500,351813075,2080,2075,2080,2075,311
|
|
20230823,092400,351167085,2070,2080,2080,2070,7873
|
|
20230823,092300,334853035,2080,2080,2080,2080,6
|
|
20230823,092200,334840555,2080,2085,2085,2080,3162
|
|
20230823,092100,328258045,2090,2090,2090,2090,7544
|
|
20230823,092000,312491085,2090,2095,2095,2090,1805
|
|
20230823,091900,308709625,2095,2095,2095,2095,1643
|
|
20230823,091800,305267540,2095,2095,2095,2095,669
|
|
20230823,091700,303865985,2095,2080,2095,2075,10390
|
|
20230823,091600,282157995,2075,2075,2075,2075,0
|
|
20230823,091500,282157995,2075,2075,2085,2075,664
|
|
20230823,091400,280778515,2075,2080,2080,2075,11711
|
|
20230823,091300,256471190,2075,2080,2085,2075,19271
|
|
20230823,091200,216364930,2080,2085,2085,2080,251
|
|
20230823,091100,215841850,2085,2075,2085,2070,10200
|
|
20230823,091000,194721180,2090,2085,2090,2080,1250
|
|
20230823,090900,192119190,2085,2075,2085,2070,2784
|
|
20230823,090800,186329265,2070,2070,2070,2070,7002
|
|
20230823,090700,171835125,2070,2070,2075,2070,3516
|
|
20230823,090600,164556840,2075,2075,2075,2065,7728
|
|
20230823,090500,148594945,2065,2070,2075,2065,26314
|
|
20230823,090400,94151180,2070,2070,2090,2070,16896
|
|
20230823,090300,59176260,2070,2085,2085,2070,7260
|
|
20230823,090200,44142135,2080,2075,2085,2075,4649
|
|
20230823,090100,34490305,2075,2090,2095,2075,3747
|
|
20230823,090000,26684010,2085,2090,2100,2085,12288
|