600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,185600,1297168615,2050,2050,2050,2050,0
|
|
20230825,185500,1297168615,2050,2050,2050,2050,0
|
|
20230825,185400,1297168615,2050,2050,2050,2050,0
|
|
20230825,185300,1297168615,2050,2050,2050,2050,0
|
|
20230825,185200,1297168615,2050,2050,2050,2050,0
|
|
20230825,185100,1297168615,2050,2050,2050,2050,0
|
|
20230825,185000,1297168615,2050,2050,2050,2050,0
|
|
20230825,184900,1297168615,2050,2050,2050,2050,0
|
|
20230825,184800,1297168615,2050,2050,2050,2050,0
|
|
20230825,184700,1297168615,2050,2050,2050,2050,0
|
|
20230825,184600,1297168615,2050,2050,2050,2050,0
|
|
20230825,184500,1297168615,2050,2050,2050,2050,0
|
|
20230825,184400,1297168615,2050,2050,2050,2050,0
|
|
20230825,184300,1297168615,2050,2050,2050,2050,0
|
|
20230825,184200,1297168615,2050,2050,2050,2050,0
|
|
20230825,184100,1297168615,2050,2050,2050,2050,0
|
|
20230825,184000,1297168615,2050,2050,2050,2050,0
|
|
20230825,183900,1297168615,2050,2050,2050,2050,0
|
|
20230825,183800,1297168615,2050,2050,2050,2050,0
|
|
20230825,183700,1297168615,2050,2050,2050,2050,0
|
|
20230825,183600,1297168615,2050,2050,2050,2050,0
|
|
20230825,183500,1297168615,2050,2050,2050,2050,0
|
|
20230825,183400,1297168615,2050,2050,2050,2050,0
|
|
20230825,183300,1297168615,2050,2050,2050,2050,0
|
|
20230825,183200,1297168615,2050,2050,2050,2050,0
|
|
20230825,183100,1297168615,2050,2050,2050,2050,0
|
|
20230825,183000,1297168615,2050,2050,2050,2050,0
|
|
20230825,182900,1297168615,2050,2050,2050,2050,0
|
|
20230825,182800,1297168615,2050,2050,2050,2050,0
|
|
20230825,182700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,182600,1297168615,2050,2050,2050,2050,0
|
|
20230825,182500,1297168615,2050,2050,2050,2050,0
|
|
20230825,182400,1297168615,2050,2050,2050,2050,0
|
|
20230825,182300,1297168615,2050,2050,2050,2050,0
|
|
20230825,182200,1297168615,2050,2050,2050,2050,0
|
|
20230825,182100,1297168615,2050,2050,2050,2050,0
|
|
20230825,182000,1297168615,2050,2050,2050,2050,0
|
|
20230825,181900,1297168615,2050,2050,2050,2050,0
|
|
20230825,181800,1297168615,2050,2050,2050,2050,0
|
|
20230825,181700,1297168615,2050,2050,2050,2050,0
|
|
20230825,181600,1297168615,2050,2050,2050,2050,0
|
|
20230825,181500,1297168615,2050,2050,2050,2050,0
|
|
20230825,181400,1297168615,2050,2050,2050,2050,0
|
|
20230825,181300,1297168615,2050,2050,2050,2050,0
|
|
20230825,181200,1297168615,2050,2050,2050,2050,0
|
|
20230825,181100,1297168615,2050,2050,2050,2050,0
|
|
20230825,181000,1297168615,2050,2050,2050,2050,0
|
|
20230825,180900,1297168615,2050,2050,2050,2050,0
|
|
20230825,180800,1297168615,2050,2050,2050,2050,0
|
|
20230825,180700,1297168615,2050,2050,2050,2050,0
|
|
20230825,180600,1297168615,2050,2050,2050,2050,0
|
|
20230825,180500,1297168615,2050,2050,2050,2050,0
|
|
20230825,180400,1297168615,2050,2050,2050,2050,0
|
|
20230825,180300,1297168615,2050,2050,2050,2050,0
|
|
20230825,180200,1297168615,2050,2050,2050,2050,0
|
|
20230825,180100,1297168615,2050,2050,2050,2050,0
|
|
20230825,180000,1297168615,2050,2050,2050,2050,0
|
|
20230825,175900,1297168615,2050,2050,2050,2050,0
|
|
20230825,175800,1297168615,2050,2050,2050,2050,0
|
|
20230825,175700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,175600,1297168615,2050,2050,2050,2050,0
|
|
20230825,175500,1297168615,2050,2050,2050,2050,0
|
|
20230825,175400,1297168615,2050,2050,2050,2050,0
|
|
20230825,175300,1297168615,2050,2050,2050,2050,0
|
|
20230825,175200,1297168615,2050,2050,2050,2050,0
|
|
20230825,175100,1297168615,2050,2050,2050,2050,0
|
|
20230825,175000,1297168615,2050,2050,2050,2050,0
|
|
20230825,174900,1297168615,2050,2050,2050,2050,0
|
|
20230825,174800,1297168615,2050,2050,2050,2050,0
|
|
20230825,174700,1297168615,2050,2050,2050,2050,0
|
|
20230825,174600,1297168615,2050,2050,2050,2050,0
|
|
20230825,174500,1297168615,2050,2050,2050,2050,0
|
|
20230825,174400,1297168615,2050,2050,2050,2050,0
|
|
20230825,174300,1297168615,2050,2050,2050,2050,0
|
|
20230825,174200,1297168615,2050,2050,2050,2050,0
|
|
20230825,174100,1297168615,2050,2050,2050,2050,0
|
|
20230825,174000,1297168615,2050,2050,2050,2050,0
|
|
20230825,173900,1297168615,2050,2050,2050,2050,0
|
|
20230825,173800,1297168615,2050,2050,2050,2050,0
|
|
20230825,173700,1297168615,2050,2050,2050,2050,0
|
|
20230825,173600,1297168615,2050,2050,2050,2050,0
|
|
20230825,173500,1297168615,2050,2050,2050,2050,0
|
|
20230825,173400,1297168615,2050,2050,2050,2050,0
|
|
20230825,173300,1297168615,2050,2050,2050,2050,0
|
|
20230825,173200,1297168615,2050,2050,2050,2050,0
|
|
20230825,173100,1297168615,2050,2050,2050,2050,0
|
|
20230825,173000,1297168615,2050,2050,2050,2050,0
|
|
20230825,172900,1297168615,2050,2050,2050,2050,0
|
|
20230825,172800,1297168615,2050,2050,2050,2050,0
|
|
20230825,172700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,172600,1297168615,2050,2050,2050,2050,0
|
|
20230825,172500,1297168615,2050,2050,2050,2050,0
|
|
20230825,172400,1297168615,2050,2050,2050,2050,0
|
|
20230825,172300,1297168615,2050,2050,2050,2050,0
|
|
20230825,172200,1297168615,2050,2050,2050,2050,0
|
|
20230825,172100,1297168615,2050,2050,2050,2050,0
|
|
20230825,172000,1297168615,2050,2050,2050,2050,0
|
|
20230825,171900,1297168615,2050,2050,2050,2050,0
|
|
20230825,171800,1297168615,2050,2050,2050,2050,0
|
|
20230825,171700,1297168615,2050,2050,2050,2050,0
|
|
20230825,171600,1297168615,2050,2050,2050,2050,0
|
|
20230825,171500,1297168615,2050,2050,2050,2050,0
|
|
20230825,171400,1297168615,2050,2050,2050,2050,0
|
|
20230825,171300,1297168615,2050,2050,2050,2050,0
|
|
20230825,171200,1297168615,2050,2050,2050,2050,0
|
|
20230825,171100,1297168615,2050,2050,2050,2050,0
|
|
20230825,171000,1297168615,2050,2050,2050,2050,0
|
|
20230825,170900,1297168615,2050,2050,2050,2050,0
|
|
20230825,170800,1297168615,2050,2050,2050,2050,0
|
|
20230825,170700,1297168615,2050,2050,2050,2050,0
|
|
20230825,170600,1297168615,2050,2050,2050,2050,0
|
|
20230825,170500,1297168615,2050,2050,2050,2050,0
|
|
20230825,170400,1297168615,2050,2050,2050,2050,0
|
|
20230825,170300,1297168615,2050,2050,2050,2050,0
|
|
20230825,170200,1297168615,2050,2050,2050,2050,0
|
|
20230825,170100,1297168615,2050,2050,2050,2050,0
|
|
20230825,170000,1297168615,2050,2050,2050,2050,0
|
|
20230825,165900,1297168615,2050,2050,2050,2050,0
|
|
20230825,165800,1297168615,2050,2050,2050,2050,0
|
|
20230825,165700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,165600,1297168615,2050,2050,2050,2050,0
|
|
20230825,165500,1297168615,2050,2050,2050,2050,0
|
|
20230825,165400,1297168615,2050,2050,2050,2050,0
|
|
20230825,165300,1297168615,2050,2050,2050,2050,0
|
|
20230825,165200,1297168615,2050,2050,2050,2050,0
|
|
20230825,165100,1297168615,2050,2050,2050,2050,0
|
|
20230825,165000,1297168615,2050,2050,2050,2050,0
|
|
20230825,164900,1297168615,2050,2050,2050,2050,0
|
|
20230825,164800,1297168615,2050,2050,2050,2050,0
|
|
20230825,164700,1297168615,2050,2050,2050,2050,0
|
|
20230825,164600,1297168615,2050,2050,2050,2050,0
|
|
20230825,164500,1297168615,2050,2050,2050,2050,0
|
|
20230825,164400,1297168615,2050,2050,2050,2050,0
|
|
20230825,164300,1297168615,2050,2050,2050,2050,0
|
|
20230825,164200,1297168615,2050,2050,2050,2050,0
|
|
20230825,164100,1297168615,2050,2050,2050,2050,0
|
|
20230825,164000,1297168615,2050,2050,2050,2050,0
|
|
20230825,163900,1297168615,2050,2050,2050,2050,0
|
|
20230825,163800,1297168615,2050,2050,2050,2050,0
|
|
20230825,163700,1297168615,2050,2050,2050,2050,0
|
|
20230825,163600,1297168615,2050,2050,2050,2050,0
|
|
20230825,163500,1297168615,2050,2050,2050,2050,0
|
|
20230825,163400,1297168615,2050,2050,2050,2050,0
|
|
20230825,163300,1297168615,2050,2050,2050,2050,0
|
|
20230825,163200,1297168615,2050,2050,2050,2050,0
|
|
20230825,163100,1297168615,2050,2050,2050,2050,0
|
|
20230825,163000,1297168615,2050,2050,2050,2050,0
|
|
20230825,162900,1297168615,2050,2050,2050,2050,0
|
|
20230825,162800,1297168615,2050,2050,2050,2050,0
|
|
20230825,162700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,162600,1297168615,2050,2050,2050,2050,0
|
|
20230825,162500,1297168615,2050,2050,2050,2050,0
|
|
20230825,162400,1297168615,2050,2050,2050,2050,0
|
|
20230825,162300,1297168615,2050,2050,2050,2050,0
|
|
20230825,162200,1297168615,2050,2050,2050,2050,0
|
|
20230825,162100,1297168615,2050,2050,2050,2050,0
|
|
20230825,162000,1297168615,2050,2050,2050,2050,0
|
|
20230825,161900,1297168615,2050,2050,2050,2050,0
|
|
20230825,161800,1297168615,2050,2050,2050,2050,0
|
|
20230825,161700,1297168615,2050,2050,2050,2050,0
|
|
20230825,161600,1297168615,2050,2050,2050,2050,0
|
|
20230825,161500,1297168615,2050,2050,2050,2050,0
|
|
20230825,161400,1297168615,2050,2050,2050,2050,0
|
|
20230825,161300,1297168615,2050,2050,2050,2050,0
|
|
20230825,161200,1297168615,2050,2050,2050,2050,0
|
|
20230825,161100,1297168615,2050,2050,2050,2050,0
|
|
20230825,161000,1297168615,2050,2050,2050,2050,0
|
|
20230825,160900,1297168615,2050,2050,2050,2050,0
|
|
20230825,160800,1297168615,2050,2050,2050,2050,0
|
|
20230825,160700,1297168615,2050,2050,2050,2050,0
|
|
20230825,160600,1297168615,2050,2050,2050,2050,0
|
|
20230825,160500,1297168615,2050,2050,2050,2050,0
|
|
20230825,160400,1297168615,2050,2050,2050,2050,0
|
|
20230825,160300,1297168615,2050,2050,2050,2050,0
|
|
20230825,160200,1297168615,2050,2050,2050,2050,0
|
|
20230825,160100,1297168615,2050,2050,2050,2050,0
|
|
20230825,160000,1297168615,2050,2050,2050,2050,0
|
|
20230825,155900,1297168615,2050,2050,2050,2050,0
|
|
20230825,155800,1297168615,2050,2050,2050,2050,0
|
|
20230825,155700,1297168615,2050,2050,2050,2050,4048
|
|
20230825,155600,1297168615,2050,2050,2050,2050,0
|
|
20230825,155500,1297168615,2050,2050,2050,2050,0
|
|
20230825,155400,1297168615,2050,2050,2050,2050,0
|
|
20230825,155300,1297168615,2050,2050,2050,2050,0
|
|
20230825,155200,1297168615,2050,2050,2050,2050,0
|
|
20230825,155100,1297168615,2050,2050,2050,2050,0
|
|
20230825,155000,1297168615,2050,2050,2050,2050,0
|
|
20230825,154900,1297168615,2050,2050,2050,2050,0
|
|
20230825,154800,1297168615,2050,2050,2050,2050,0
|
|
20230825,154700,1297168615,2050,2050,2050,2050,0
|
|
20230825,154600,1297168615,2050,2050,2050,2050,0
|
|
20230825,154500,1297168615,2050,2050,2050,2050,0
|
|
20230825,154400,1297168615,2050,2050,2050,2050,0
|
|
20230825,154300,1297168615,2050,2050,2050,2050,0
|
|
20230825,154200,1297168615,2050,2050,2050,2050,0
|
|
20230825,154100,1297168615,2050,2050,2050,2050,0
|
|
20230825,154000,1297168615,2050,2050,2050,2050,0
|
|
20230825,153900,1297168615,2050,2050,2050,2050,0
|
|
20230825,153800,1297168615,2050,2050,2050,2050,0
|
|
20230825,153700,1297168615,2050,2050,2050,2050,0
|
|
20230825,153600,1297168615,2050,2050,2050,2050,0
|
|
20230825,153500,1297168615,2050,2050,2050,2050,0
|
|
20230825,153400,1297168615,2050,2050,2050,2050,0
|
|
20230825,153300,1297168615,2050,2050,2050,2050,0
|
|
20230825,153200,1297168615,2050,2050,2050,2050,0
|
|
20230825,153100,1297168615,2050,2050,2050,2050,0
|
|
20230825,153000,1297168615,2050,2050,2050,2050,4048
|
|
20230825,152900,1288870215,2050,2050,2050,2050,0
|
|
20230825,152800,1288870215,2050,2050,2050,2050,0
|
|
20230825,152700,1288870215,2050,2050,2050,2050,0
|
|
20230825,152600,1288870215,2050,2050,2050,2050,0
|
|
20230825,152500,1288870215,2050,2050,2050,2050,0
|
|
20230825,152400,1288870215,2050,2050,2050,2050,0
|
|
20230825,152300,1288870215,2050,2050,2050,2050,0
|
|
20230825,152200,1288870215,2050,2050,2050,2050,0
|
|
20230825,152100,1288870215,2050,2050,2050,2050,0
|
|
20230825,152000,1288870215,2050,2050,2050,2050,0
|
|
20230825,151900,1288870215,2050,2050,2050,2045,1756
|
|
20230825,151800,1285270440,2050,2050,2050,2050,713
|
|
20230825,151700,1283808790,2050,2050,2050,2050,1218
|
|
20230825,151600,1281311890,2050,2050,2050,2050,0
|
|
20230825,151500,1281311890,2050,2050,2050,2045,35
|
|
20230825,151400,1281240210,2050,2050,2050,2050,18
|
|
20230825,151300,1281203310,2050,2050,2050,2050,949
|
|
20230825,151200,1279257860,2055,2055,2055,2055,1
|
|
20230825,151100,1279255805,2045,2045,2045,2045,8
|
|
20230825,151000,1279239445,2050,2055,2055,2050,9231
|
|
20230825,150900,1260315690,2055,2055,2055,2055,501
|
|
20230825,150800,1259286135,2055,2055,2055,2055,598
|
|
20230825,150700,1258057245,2055,2055,2055,2055,170
|
|
20230825,150600,1257707895,2060,2055,2060,2055,422
|
|
20230825,150500,1256840675,2055,2055,2055,2055,1267
|
|
20230825,150400,1254236990,2060,2055,2060,2055,359
|
|
20230825,150300,1253499235,2055,2055,2055,2055,648
|
|
20230825,150200,1252167595,2050,2050,2050,2050,610
|
|
20230825,150100,1250917095,2050,2045,2050,2045,3109
|
|
20230825,150000,1244559185,2045,2045,2045,2045,2159
|
|
20230825,145900,1240144030,2045,2045,2045,2045,3499
|
|
20230825,145800,1232988575,2045,2045,2045,2045,18
|
|
20230825,145700,1232951765,2045,2050,2050,2045,2760
|
|
20230825,145600,1227307265,2050,2045,2050,2045,2027
|
|
20230825,145500,1223161915,2050,2050,2050,2050,2083
|
|
20230825,145400,1218891765,2050,2050,2050,2045,1253
|
|
20230825,145300,1216325615,2045,2050,2050,2045,8000
|
|
20230825,145200,1199965610,2050,2055,2055,2050,1484
|
|
20230825,145100,1196923060,2055,2050,2055,2050,130
|
|
20230825,145000,1196656410,2050,2050,2050,2050,48
|
|
20230825,144900,1196558010,2055,2050,2055,2050,205
|
|
20230825,144800,1196136960,2055,2055,2055,2055,2401
|
|
20230825,144700,1191202905,2050,2050,2050,2050,1610
|
|
20230825,144600,1187902405,2050,2045,2050,2045,230
|
|
20230825,144500,1187432045,2045,2045,2045,2045,3016
|
|
20230825,144400,1181264325,2050,2050,2050,2045,10905
|
|
20230825,144300,1158959600,2050,2050,2050,2050,507
|
|
20230825,144200,1157920250,2050,2050,2050,2050,0
|
|
20230825,144100,1157920250,2050,2050,2050,2050,42
|
|
20230825,144000,1157834150,2050,2050,2050,2045,6121
|
|
20230825,143900,1145316095,2050,2050,2050,2045,138
|
|
20230825,143800,1145033225,2050,2050,2050,2050,13884
|
|
20230825,143700,1116571025,2055,2055,2055,2055,5659
|
|
20230825,143600,1104941780,2050,2055,2055,2050,5101
|
|
20230825,143500,1094484230,2055,2055,2055,2055,900
|
|
20230825,143400,1092634730,2050,2055,2055,2050,2205
|
|
20230825,143300,1088113455,2055,2055,2055,2055,156
|
|
20230825,143200,1087792875,2060,2055,2060,2055,511
|
|
20230825,143100,1086742720,2055,2055,2055,2055,8491
|
|
20230825,143000,1069293715,2055,2060,2060,2055,569
|
|
20230825,142900,1068121600,2060,2060,2060,2060,650
|
|
20230825,142800,1066782600,2060,2060,2060,2060,308
|
|
20230825,142700,1066148120,2060,2060,2060,2060,200
|
|
20230825,142600,1065736120,2060,2055,2060,2055,7
|
|
20230825,142500,1065721725,2060,2060,2060,2060,0
|
|
20230825,142400,1065721725,2060,2055,2060,2055,222
|
|
20230825,142300,1065265505,2055,2060,2060,2055,4500
|
|
20230825,142200,1056002505,2060,2060,2060,2060,0
|
|
20230825,142100,1056002505,2060,2060,2060,2060,0
|
|
20230825,142000,1056002505,2060,2055,2060,2055,1922
|
|
20230825,141900,1052043735,2055,2055,2055,2055,0
|
|
20230825,141800,1052043735,2055,2055,2055,2055,100
|
|
20230825,141700,1051838235,2055,2055,2055,2055,0
|
|
20230825,141600,1051838235,2055,2055,2055,2055,0
|
|
20230825,141500,1051838235,2055,2055,2055,2055,22
|
|
20230825,141400,1051793025,2055,2055,2055,2055,50
|
|
20230825,141300,1051690275,2055,2055,2060,2055,457
|
|
20230825,141200,1050751135,2050,2055,2055,2050,8000
|
|
20230825,141100,1034349935,2055,2055,2055,2055,50
|
|
20230825,141000,1034247185,2055,2060,2060,2055,10003
|
|
20230825,140900,1013685020,2055,2060,2060,2055,2365
|
|
20230825,140800,1008820500,2055,2055,2055,2055,6434
|
|
20230825,140700,995598630,2060,2060,2060,2060,10
|
|
20230825,140600,995578030,2065,2065,2065,2065,0
|
|
20230825,140500,995578030,2065,2065,2065,2065,0
|
|
20230825,140400,995578030,2065,2060,2065,2060,2
|
|
20230825,140300,995573905,2065,2060,2065,2055,134
|
|
20230825,140200,995298330,2060,2060,2065,2060,50
|
|
20230825,140100,995195325,2060,2060,2060,2055,846
|
|
20230825,140000,993456785,2055,2065,2065,2055,8308
|
|
20230825,135900,976382545,2065,2065,2065,2065,2
|
|
20230825,135800,976378415,2060,2060,2060,2060,164
|
|
20230825,135700,976040575,2060,2060,2060,2060,1059
|
|
20230825,135600,973859035,2055,2055,2055,2055,1025
|
|
20230825,135500,971752660,2055,2055,2055,2055,71
|
|
20230825,135400,971606755,2060,2055,2060,2055,1100
|
|
20230825,135300,969345755,2060,2060,2060,2060,100
|
|
20230825,135200,969139755,2060,2060,2060,2060,501
|
|
20230825,135100,968107695,2060,2060,2060,2060,4
|
|
20230825,135000,968099455,2055,2055,2055,2055,60
|
|
20230825,134900,967976155,2055,2055,2055,2055,124
|
|
20230825,134800,967721335,2060,2055,2060,2055,3075
|
|
20230825,134700,961399065,2055,2055,2055,2055,662
|
|
20230825,134600,960038655,2050,2055,2055,2050,2506
|
|
20230825,134500,954901325,2050,2050,2060,2050,5400
|
|
20230825,134400,943826250,2050,2055,2055,2050,12877
|
|
20230825,134300,917373365,2060,2060,2060,2060,130
|
|
20230825,134200,917105565,2060,2065,2065,2060,4301
|
|
20230825,134100,908234000,2070,2070,2070,2070,1
|
|
20230825,134000,908231930,2065,2070,2070,2065,38
|
|
20230825,133900,908153285,2065,2065,2065,2065,30
|
|
20230825,133800,908091335,2065,2065,2065,2055,10243
|
|
20230825,133700,887001920,2065,2065,2065,2065,1
|
|
20230825,133600,886999855,2065,2070,2070,2060,2560
|
|
20230825,133500,881714395,2070,2070,2070,2070,104
|
|
20230825,133400,881499115,2065,2070,2070,2065,6913
|
|
20230825,133300,867221655,2070,2070,2070,2065,1988
|
|
20230825,133200,863113995,2070,2070,2070,2070,6
|
|
20230825,133100,863101575,2070,2070,2070,2070,93
|
|
20230825,133000,862909065,2070,2070,2070,2070,7
|
|
20230825,132900,862894575,2075,2075,2075,2075,200
|
|
20230825,132800,862479575,2075,2075,2075,2075,0
|
|
20230825,132700,862479575,2075,2075,2075,2075,700
|
|
20230825,132600,861027075,2075,2075,2075,2075,100
|
|
20230825,132500,860819575,2070,2070,2070,2070,413
|
|
20230825,132400,859964665,2070,2070,2070,2070,0
|
|
20230825,132300,859964665,2070,2070,2070,2070,1344
|
|
20230825,132200,857182585,2070,2070,2070,2070,0
|
|
20230825,132100,857182585,2070,2070,2070,2070,0
|
|
20230825,132000,857182585,2070,2070,2070,2070,0
|
|
20230825,131900,857182585,2070,2070,2070,2070,0
|
|
20230825,131800,857182585,2070,2070,2070,2070,0
|
|
20230825,131700,857182585,2070,2070,2070,2070,0
|
|
20230825,131600,857182585,2070,2070,2070,2070,43
|
|
20230825,131500,857093575,2070,2070,2070,2070,29
|
|
20230825,131400,857033545,2070,2070,2070,2070,0
|
|
20230825,131300,857033545,2070,2070,2070,2070,1000
|
|
20230825,131200,854963545,2065,2065,2065,2065,1500
|
|
20230825,131100,851866045,2065,2070,2070,2065,1009
|
|
20230825,131000,849782415,2070,2070,2070,2065,9330
|
|
20230825,130900,830506080,2070,2070,2070,2070,61
|
|
20230825,130800,830379810,2070,2070,2070,2070,8
|
|
20230825,130700,830363250,2070,2070,2070,2070,3799
|
|
20230825,130600,822499320,2070,2070,2070,2070,0
|
|
20230825,130500,822499320,2070,2070,2070,2070,50
|
|
20230825,130400,822395820,2070,2070,2070,2070,0
|
|
20230825,130300,822395820,2070,2075,2075,2070,4999
|
|
20230825,130200,812047770,2080,2080,2080,2080,8
|
|
20230825,130100,812031130,2080,2080,2080,2080,110
|
|
20230825,130000,811802330,2080,2070,2080,2070,104
|
|
20230825,125900,811586050,2070,2070,2070,2070,0
|
|
20230825,125800,811586050,2070,2070,2070,2070,0
|
|
20230825,125700,811586050,2070,2070,2070,2070,0
|
|
20230825,125600,811586050,2070,2070,2070,2070,0
|
|
20230825,125500,811586050,2070,2070,2070,2070,50
|
|
20230825,125400,811482550,2075,2075,2075,2075,1
|
|
20230825,125300,811480475,2075,2075,2075,2075,10
|
|
20230825,125200,811459725,2070,2075,2075,2070,5003
|
|
20230825,125100,801103505,2070,2075,2075,2070,16660
|
|
20230825,125000,766617205,2075,2075,2075,2075,82
|
|
20230825,124900,766447055,2075,2075,2075,2075,0
|
|
20230825,124800,766447055,2075,2075,2075,2075,10
|
|
20230825,124700,766426305,2075,2075,2075,2075,0
|
|
20230825,124600,766426305,2075,2075,2075,2075,29
|
|
20230825,124500,766366130,2075,2075,2075,2075,1223
|
|
20230825,124400,763828405,2075,2075,2075,2075,0
|
|
20230825,124300,763828405,2075,2075,2075,2075,16
|
|
20230825,124200,763795205,2075,2075,2075,2075,8218
|
|
20230825,124100,746742855,2080,2075,2080,2075,615
|
|
20230825,124000,745466680,2075,2075,2075,2075,1071
|
|
20230825,123900,743244355,2075,2075,2075,2075,0
|
|
20230825,123800,743244355,2075,2075,2075,2075,1105
|
|
20230825,123700,740951480,2075,2075,2075,2075,0
|
|
20230825,123600,740951480,2075,2075,2075,2075,0
|
|
20230825,123500,740951480,2075,2075,2075,2075,15
|
|
20230825,123400,740920355,2075,2075,2075,2075,1450
|
|
20230825,123300,737911605,2075,2075,2075,2075,0
|
|
20230825,123200,737911605,2075,2075,2075,2075,2834
|
|
20230825,123100,732031055,2075,2075,2080,2075,1455
|
|
20230825,123000,729011920,2075,2075,2075,2070,72
|
|
20230825,122900,728862680,2075,2075,2075,2075,20
|
|
20230825,122800,728821180,2070,2075,2075,2070,11
|
|
20230825,122700,728798360,2075,2075,2075,2075,200
|
|
20230825,122600,728383360,2080,2080,2080,2080,1044
|
|
20230825,122500,726211840,2075,2075,2075,2075,512
|
|
20230825,122400,725149440,2075,2075,2075,2075,1726
|
|
20230825,122300,721567990,2075,2075,2075,2075,108
|
|
20230825,122200,721343890,2075,2075,2075,2075,2286
|
|
20230825,122100,716600440,2075,2075,2075,2075,227
|
|
20230825,122000,716129415,2075,2075,2075,2075,0
|
|
20230825,121900,716129415,2075,2080,2080,2075,1576
|
|
20230825,121800,712858665,2080,2080,2080,2080,10
|
|
20230825,121700,712837865,2080,2075,2080,2075,34
|
|
20230825,121600,712767265,2075,2075,2075,2075,228
|
|
20230825,121500,712294165,2075,2075,2075,2070,356
|
|
20230825,121400,711556510,2070,2075,2080,2070,3130
|
|
20230825,121300,705061970,2075,2075,2075,2075,3
|
|
20230825,121200,705055745,2075,2075,2075,2075,350
|
|
20230825,121100,704329495,2075,2075,2075,2075,0
|
|
20230825,121000,704329495,2075,2075,2075,2070,885
|
|
20230825,120900,702494920,2075,2085,2085,2075,1670
|
|
20230825,120800,699023070,2085,2080,2085,2080,100
|
|
20230825,120700,698815065,2080,2075,2080,2075,2787
|
|
20230825,120600,693032035,2075,2075,2075,2070,5721
|
|
20230825,120500,681183460,2075,2075,2075,2075,1
|
|
20230825,120400,681181385,2075,2075,2075,2070,803
|
|
20230825,120300,679518660,2075,2075,2075,2075,3958
|
|
20230825,120200,671305810,2075,2075,2075,2075,1730
|
|
20230825,120100,667716060,2075,2085,2085,2075,5208
|
|
20230825,120000,656888130,2080,2080,2080,2080,8
|
|
20230825,115900,656871490,2080,2080,2080,2080,20
|
|
20230825,115800,656829890,2080,2080,2080,2080,0
|
|
20230825,115700,656829890,2080,2080,2080,2080,0
|
|
20230825,115600,656829890,2080,2080,2080,2080,0
|
|
20230825,115500,656829890,2080,2080,2080,2080,983
|
|
20230825,115400,654785250,2080,2080,2080,2080,17
|
|
20230825,115300,654749890,2080,2080,2080,2080,0
|
|
20230825,115200,654749890,2080,2080,2080,2080,0
|
|
20230825,115100,654749890,2080,2080,2080,2080,1276
|
|
20230825,115000,652095810,2080,2085,2085,2080,1051
|
|
20230825,114900,649909680,2085,2080,2085,2080,1831
|
|
20230825,114800,646100845,2080,2080,2080,2080,1889
|
|
20230825,114700,642171725,2075,2075,2075,2070,5089
|
|
20230825,114600,631636255,2075,2075,2075,2075,17
|
|
20230825,114500,631600980,2070,2080,2080,2070,6499
|
|
20230825,114400,618123295,2085,2085,2085,2085,0
|
|
20230825,114300,618123295,2085,2085,2085,2085,0
|
|
20230825,114200,618123295,2085,2085,2085,2085,0
|
|
20230825,114100,618123295,2085,2085,2085,2085,0
|
|
20230825,114000,618123295,2085,2085,2085,2085,2
|
|
20230825,113900,618119125,2085,2085,2085,2085,50
|
|
20230825,113800,618014875,2080,2080,2085,2075,18231
|
|
20230825,113700,580087485,2080,2085,2085,2080,25
|
|
20230825,113600,580035480,2085,2085,2085,2085,50
|
|
20230825,113500,579931230,2085,2085,2085,2085,8
|
|
20230825,113400,579914550,2085,2085,2085,2085,48
|
|
20230825,113300,579814470,2085,2090,2090,2080,3041
|
|
20230825,113200,573483495,2085,2085,2085,2085,1209
|
|
20230825,113100,570962730,2090,2085,2090,2085,6418
|
|
20230825,113000,557581175,2085,2080,2085,2080,1009
|
|
20230825,112900,555482450,2085,2085,2085,2085,303
|
|
20230825,112800,554850695,2085,2085,2085,2085,2030
|
|
20230825,112700,550618145,2085,2085,2085,2085,15
|
|
20230825,112600,550586870,2085,2085,2085,2085,3418
|
|
20230825,112500,543460340,2090,2095,2095,2090,873
|
|
20230825,112400,541635765,2090,2090,2090,2090,808
|
|
20230825,112300,539947045,2090,2090,2090,2090,0
|
|
20230825,112200,539947045,2090,2095,2095,2090,262
|
|
20230825,112100,539398215,2085,2095,2095,2085,8748
|
|
20230825,112000,521122075,2095,2095,2095,2095,19
|
|
20230825,111900,521082270,2095,2095,2095,2095,727
|
|
20230825,111800,519559205,2095,2095,2095,2095,60
|
|
20230825,111700,519433505,2095,2100,2100,2090,6685
|
|
20230825,111600,505438420,2095,2095,2095,2095,2352
|
|
20230825,111500,500510980,2095,2100,2100,2095,2793
|
|
20230825,111400,494645710,2105,2105,2105,2105,0
|
|
20230825,111300,494645710,2105,2105,2105,2105,1
|
|
20230825,111200,494643605,2100,2100,2100,2100,199
|
|
20230825,111100,494225705,2100,2105,2105,2100,2667
|
|
20230825,111000,488620675,2110,2110,2110,2110,1
|
|
20230825,110900,488618565,2115,2115,2115,2115,0
|
|
20230825,110800,488618565,2115,2115,2115,2115,0
|
|
20230825,110700,488618565,2115,2115,2115,2115,96
|
|
20230825,110600,488415525,2115,2115,2115,2115,46
|
|
20230825,110500,488318235,2100,2100,2100,2100,2203
|
|
20230825,110400,483691935,2095,2095,2095,2095,0
|
|
20230825,110300,483691935,2095,2095,2095,2095,909
|
|
20230825,110200,481787580,2095,2095,2095,2095,1782
|
|
20230825,110100,478054290,2100,2100,2100,2100,897
|
|
20230825,110000,476170590,2095,2100,2100,2095,231
|
|
20230825,105900,475686625,2100,2100,2100,2100,2000
|
|
20230825,105800,471486625,2095,2095,2095,2095,0
|
|
20230825,105700,471486625,2095,2100,2100,2095,231
|
|
20230825,105600,471002525,2095,2095,2095,2095,2035
|
|
20230825,105500,466739200,2095,2095,2095,2095,300
|
|
20230825,105400,466110700,2095,2095,2095,2095,1728
|
|
20230825,105300,462490540,2095,2095,2095,2095,0
|
|
20230825,105200,462490540,2095,2100,2100,2095,5977
|
|
20230825,105100,449967725,2100,2110,2110,2100,22122
|
|
20230825,105000,403461705,2110,2110,2110,2110,172
|
|
20230825,104900,403098785,2110,2110,2110,2110,1
|
|
20230825,104800,403096675,2110,2110,2110,2110,0
|
|
20230825,104700,403096675,2110,2110,2110,2110,0
|
|
20230825,104600,403096675,2110,2110,2110,2110,0
|
|
20230825,104500,403096675,2110,2110,2110,2110,4670
|
|
20230825,104400,393242975,2115,2115,2115,2115,0
|
|
20230825,104300,393242975,2115,2115,2115,2115,0
|
|
20230825,104200,393242975,2115,2115,2115,2115,482
|
|
20230825,104100,392223545,2115,2115,2115,2115,0
|
|
20230825,104000,392223545,2115,2115,2115,2115,0
|
|
20230825,103900,392223545,2115,2115,2115,2115,1999
|
|
20230825,103800,387995660,2115,2115,2115,2115,0
|
|
20230825,103700,387995660,2115,2115,2115,2115,1
|
|
20230825,103600,387993545,2110,2110,2110,2110,200
|
|
20230825,103500,387571545,2110,2110,2110,2110,0
|
|
20230825,103400,387571545,2110,2110,2110,2110,100
|
|
20230825,103300,387360545,2110,2110,2110,2110,1000
|
|
20230825,103200,385250545,2110,2110,2110,2110,5086
|
|
20230825,103100,374519085,2110,2110,2110,2110,500
|
|
20230825,103000,373464085,2110,2110,2110,2110,179
|
|
20230825,102900,373086395,2110,2110,2110,2110,0
|
|
20230825,102800,373086395,2110,2110,2110,2110,603
|
|
20230825,102700,371814065,2110,2115,2115,2110,643
|
|
20230825,102600,370455380,2115,2115,2115,2115,1109
|
|
20230825,102500,368109845,2115,2115,2115,2115,1691
|
|
20230825,102400,364533380,2115,2115,2115,2115,2999
|
|
20230825,102300,358190495,2115,2115,2115,2115,0
|
|
20230825,102200,358190495,2115,2115,2115,2115,500
|
|
20230825,102100,357132995,2120,2120,2120,2120,0
|
|
20230825,102000,357132995,2120,2120,2120,2120,303
|
|
20230825,101900,356490635,2115,2115,2115,2115,1149
|
|
20230825,101800,354060500,2120,2120,2120,2120,10
|
|
20230825,101700,354039300,2115,2115,2115,2115,0
|
|
20230825,101600,354039300,2115,2115,2115,2115,0
|
|
20230825,101500,354039300,2115,2115,2115,2115,29
|
|
20230825,101400,353977965,2130,2130,2130,2130,24
|
|
20230825,101300,353926845,2130,2130,2130,2130,501
|
|
20230825,101200,352859715,2130,2130,2130,2130,1105
|
|
20230825,101100,350506065,2135,2135,2135,2135,0
|
|
20230825,101000,350506065,2135,2135,2135,2135,0
|
|
20230825,100900,350506065,2135,2135,2135,2135,0
|
|
20230825,100800,350506065,2135,2135,2135,2135,0
|
|
20230825,100700,350506065,2135,2125,2135,2120,1601
|
|
20230825,100600,347111920,2125,2130,2130,2125,455
|
|
20230825,100500,346142800,2130,2125,2130,2125,1682
|
|
20230825,100400,342568150,2125,2125,2125,2125,170
|
|
20230825,100300,342206900,2125,2125,2125,2125,540
|
|
20230825,100200,341059400,2125,2125,2125,2120,304
|
|
20230825,100100,340414900,2120,2120,2120,2120,0
|
|
20230825,100000,340414900,2120,2120,2120,2115,1238
|
|
20230825,095900,337795340,2120,2120,2120,2120,357
|
|
20230825,095800,337038500,2115,2120,2120,2115,1321
|
|
20230825,095700,334244085,2120,2120,2125,2120,21
|
|
20230825,095600,334199560,2120,2115,2120,2115,10057
|
|
20230825,095500,312879005,2115,2120,2120,2110,9147
|
|
20230825,095400,293529835,2125,2130,2130,2125,31
|
|
20230825,095300,293463955,2130,2125,2130,2125,1345
|
|
20230825,095200,290605730,2125,2130,2130,2125,492
|
|
20230825,095100,289558020,2130,2125,2130,2125,596
|
|
20230825,095000,288291450,2130,2130,2130,2130,123
|
|
20230825,094900,288029460,2130,2130,2130,2125,142
|
|
20230825,094800,287727150,2130,2125,2130,2125,1194
|
|
20230825,094700,285189780,2125,2130,2130,2125,144
|
|
20230825,094600,284883710,2130,2130,2130,2130,154
|
|
20230825,094500,284555690,2125,2130,2130,2125,62
|
|
20230825,094400,284423855,2130,2125,2130,2125,539
|
|
20230825,094300,283278420,2125,2130,2130,2125,328
|
|
20230825,094200,282580865,2130,2130,2130,2130,241
|
|
20230825,094100,282067535,2130,2130,2130,2130,62
|
|
20230825,094000,281935475,2130,2130,2130,2130,3209
|
|
20230825,093900,275100305,2135,2135,2135,2135,3224
|
|
20230825,093800,268217065,2145,2145,2145,2140,2831
|
|
20230825,093700,262153625,2145,2145,2150,2145,884
|
|
20230825,093600,260255390,2145,2145,2145,2145,2
|
|
20230825,093500,260251100,2145,2140,2145,2140,18
|
|
20230825,093400,260212525,2140,2130,2140,2130,12532
|
|
20230825,093300,233510650,2130,2140,2140,2130,2756
|
|
20230825,093200,227632810,2140,2150,2150,2135,16782
|
|
20230825,093100,191751860,2150,2145,2150,2145,714
|
|
20230825,093000,190220315,2145,2145,2145,2145,677
|
|
20230825,092900,188768150,2145,2145,2145,2145,76
|
|
20230825,092800,188605130,2145,2145,2145,2145,1917
|
|
20230825,092700,184493165,2145,2150,2150,2145,722
|
|
20230825,092600,182943365,2145,2145,2145,2145,500
|
|
20230825,092500,181870865,2140,2140,2140,2140,3346
|
|
20230825,092400,174710425,2145,2145,2145,2145,461
|
|
20230825,092300,173721580,2145,2140,2145,2140,913
|
|
20230825,092200,171765035,2145,2145,2145,2145,429
|
|
20230825,092100,170844830,2145,2145,2145,2145,700
|
|
20230825,092000,169343330,2145,2145,2145,2145,3054
|
|
20230825,091900,162792500,2145,2145,2145,2145,100
|
|
20230825,091800,162578000,2145,2145,2145,2140,2606
|
|
20230825,091700,156999130,2145,2145,2145,2145,1686
|
|
20230825,091600,153382660,2160,2160,2160,2160,10
|
|
20230825,091500,153361060,2145,2150,2160,2140,2869
|
|
20230825,091400,147194550,2150,2170,2170,2150,8566
|
|
20230825,091300,128716320,2170,2170,2170,2170,386
|
|
20230825,091200,127878700,2170,2150,2175,2150,7297
|
|
20230825,091100,112095975,2160,2160,2160,2160,1058
|
|
20230825,091000,109810695,2160,2165,2170,2160,17042
|
|
20230825,090900,72918075,2165,2150,2165,2150,4844
|
|
20230825,090800,62442490,2150,2160,2160,2150,1353
|
|
20230825,090700,59532040,2160,2160,2160,2155,3341
|
|
20230825,090600,52315630,2150,2155,2155,2140,1851
|
|
20230825,090500,48329405,2160,2135,2165,2135,5966
|
|
20230825,090400,35512450,2120,2125,2125,2120,1302
|
|
20230825,090300,32751410,2120,2125,2130,2120,4435
|
|
20230825,090200,23311640,2125,2110,2125,2110,263
|
|
20230825,090100,22755210,2110,2135,2135,2110,967
|
|
20230825,090000,20714415,2110,2105,2110,2105,9837
|