613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191000,717316870,2145,2145,2145,2145,6815
|
|
20230830,190900,717316870,2145,2145,2145,2145,0
|
|
20230830,190800,717316870,2145,2145,2145,2145,0
|
|
20230830,190700,717316870,2145,2145,2145,2145,0
|
|
20230830,190600,717316870,2145,2145,2145,2145,0
|
|
20230830,190500,717316870,2145,2145,2145,2145,0
|
|
20230830,190400,717316870,2145,2145,2145,2145,0
|
|
20230830,190300,717316870,2145,2145,2145,2145,0
|
|
20230830,190200,717316870,2145,2145,2145,2145,0
|
|
20230830,190100,717316870,2145,2145,2145,2145,0
|
|
20230830,190000,717316870,2145,2145,2145,2145,0
|
|
20230830,185900,717316870,2145,2145,2145,2145,0
|
|
20230830,185800,717316870,2145,2145,2145,2145,0
|
|
20230830,185700,717316870,2145,2145,2145,2145,0
|
|
20230830,185600,717316870,2145,2145,2145,2145,0
|
|
20230830,185500,717316870,2145,2145,2145,2145,0
|
|
20230830,185400,717316870,2145,2145,2145,2145,0
|
|
20230830,185300,717316870,2145,2145,2145,2145,0
|
|
20230830,185200,717316870,2145,2145,2145,2145,0
|
|
20230830,185100,717316870,2145,2145,2145,2145,0
|
|
20230830,185000,717316870,2145,2145,2145,2145,0
|
|
20230830,184900,717316870,2145,2145,2145,2145,0
|
|
20230830,184800,717316870,2145,2145,2145,2145,0
|
|
20230830,184700,717316870,2145,2145,2145,2145,0
|
|
20230830,184600,717316870,2145,2145,2145,2145,0
|
|
20230830,184500,717316870,2145,2145,2145,2145,0
|
|
20230830,184400,717316870,2145,2145,2145,2145,0
|
|
20230830,184300,717316870,2145,2145,2145,2145,0
|
|
20230830,184200,717316870,2145,2145,2145,2145,0
|
|
20230830,184100,717316870,2145,2145,2145,2145,0
|
|
20230830,184000,717316870,2145,2145,2145,2145,6815
|
|
20230830,183900,717316870,2145,2145,2145,2145,0
|
|
20230830,183800,717316870,2145,2145,2145,2145,0
|
|
20230830,183700,717316870,2145,2145,2145,2145,0
|
|
20230830,183600,717316870,2145,2145,2145,2145,0
|
|
20230830,183500,717316870,2145,2145,2145,2145,0
|
|
20230830,183400,717316870,2145,2145,2145,2145,0
|
|
20230830,183300,717316870,2145,2145,2145,2145,0
|
|
20230830,183200,717316870,2145,2145,2145,2145,0
|
|
20230830,183100,717316870,2145,2145,2145,2145,0
|
|
20230830,183000,717316870,2145,2145,2145,2145,0
|
|
20230830,182900,717316870,2145,2145,2145,2145,0
|
|
20230830,182800,717316870,2145,2145,2145,2145,0
|
|
20230830,182700,717316870,2145,2145,2145,2145,0
|
|
20230830,182600,717316870,2145,2145,2145,2145,0
|
|
20230830,182500,717316870,2145,2145,2145,2145,0
|
|
20230830,182400,717316870,2145,2145,2145,2145,0
|
|
20230830,182300,717316870,2145,2145,2145,2145,0
|
|
20230830,182200,717316870,2145,2145,2145,2145,0
|
|
20230830,182100,717316870,2145,2145,2145,2145,0
|
|
20230830,182000,717316870,2145,2145,2145,2145,0
|
|
20230830,181900,717316870,2145,2145,2145,2145,0
|
|
20230830,181800,717316870,2145,2145,2145,2145,0
|
|
20230830,181700,717316870,2145,2145,2145,2145,0
|
|
20230830,181600,717316870,2145,2145,2145,2145,0
|
|
20230830,181500,717316870,2145,2145,2145,2145,0
|
|
20230830,181400,717316870,2145,2145,2145,2145,0
|
|
20230830,181300,717316870,2145,2145,2145,2145,0
|
|
20230830,181200,717316870,2145,2145,2145,2145,0
|
|
20230830,181100,717316870,2145,2145,2145,2145,0
|
|
20230830,181000,717316870,2145,2145,2145,2145,6815
|
|
20230830,180900,717316870,2145,2145,2145,2145,0
|
|
20230830,180800,717316870,2145,2145,2145,2145,0
|
|
20230830,180700,717316870,2145,2145,2145,2145,0
|
|
20230830,180600,717316870,2145,2145,2145,2145,0
|
|
20230830,180500,717316870,2145,2145,2145,2145,0
|
|
20230830,180400,717316870,2145,2145,2145,2145,0
|
|
20230830,180300,717316870,2145,2145,2145,2145,0
|
|
20230830,180200,717316870,2145,2145,2145,2145,0
|
|
20230830,180100,717316870,2145,2145,2145,2145,0
|
|
20230830,180000,717316870,2145,2145,2145,2145,0
|
|
20230830,175900,717316870,2145,2145,2145,2145,0
|
|
20230830,175800,717316870,2145,2145,2145,2145,0
|
|
20230830,175700,717316870,2145,2145,2145,2145,0
|
|
20230830,175600,717316870,2145,2145,2145,2145,0
|
|
20230830,175500,717316870,2145,2145,2145,2145,0
|
|
20230830,175400,717316870,2145,2145,2145,2145,0
|
|
20230830,175300,717316870,2145,2145,2145,2145,0
|
|
20230830,175200,717316870,2145,2145,2145,2145,0
|
|
20230830,175100,717316870,2145,2145,2145,2145,0
|
|
20230830,175000,717316870,2145,2145,2145,2145,0
|
|
20230830,174900,717316870,2145,2145,2145,2145,0
|
|
20230830,174800,717316870,2145,2145,2145,2145,0
|
|
20230830,174700,717316870,2145,2145,2145,2145,0
|
|
20230830,174600,717316870,2145,2145,2145,2145,0
|
|
20230830,174500,717316870,2145,2145,2145,2145,0
|
|
20230830,174400,717316870,2145,2145,2145,2145,0
|
|
20230830,174300,717316870,2145,2145,2145,2145,0
|
|
20230830,174200,717316870,2145,2145,2145,2145,0
|
|
20230830,174100,717316870,2145,2145,2145,2145,0
|
|
20230830,174000,717316870,2145,2145,2145,2145,6815
|
|
20230830,173900,717316870,2145,2145,2145,2145,0
|
|
20230830,173800,717316870,2145,2145,2145,2145,0
|
|
20230830,173700,717316870,2145,2145,2145,2145,0
|
|
20230830,173600,717316870,2145,2145,2145,2145,0
|
|
20230830,173500,717316870,2145,2145,2145,2145,0
|
|
20230830,173400,717316870,2145,2145,2145,2145,0
|
|
20230830,173300,717316870,2145,2145,2145,2145,0
|
|
20230830,173200,717316870,2145,2145,2145,2145,0
|
|
20230830,173100,717316870,2145,2145,2145,2145,0
|
|
20230830,173000,717316870,2145,2145,2145,2145,0
|
|
20230830,172900,717316870,2145,2145,2145,2145,0
|
|
20230830,172800,717316870,2145,2145,2145,2145,0
|
|
20230830,172700,717316870,2145,2145,2145,2145,0
|
|
20230830,172600,717316870,2145,2145,2145,2145,0
|
|
20230830,172500,717316870,2145,2145,2145,2145,0
|
|
20230830,172400,717316870,2145,2145,2145,2145,0
|
|
20230830,172300,717316870,2145,2145,2145,2145,0
|
|
20230830,172200,717316870,2145,2145,2145,2145,0
|
|
20230830,172100,717316870,2145,2145,2145,2145,0
|
|
20230830,172000,717316870,2145,2145,2145,2145,0
|
|
20230830,171900,717316870,2145,2145,2145,2145,0
|
|
20230830,171800,717316870,2145,2145,2145,2145,0
|
|
20230830,171700,717316870,2145,2145,2145,2145,0
|
|
20230830,171600,717316870,2145,2145,2145,2145,0
|
|
20230830,171500,717316870,2145,2145,2145,2145,0
|
|
20230830,171400,717316870,2145,2145,2145,2145,0
|
|
20230830,171300,717316870,2145,2145,2145,2145,0
|
|
20230830,171200,717316870,2145,2145,2145,2145,0
|
|
20230830,171100,717316870,2145,2145,2145,2145,0
|
|
20230830,171000,717316870,2145,2145,2145,2145,6815
|
|
20230830,170900,717316870,2145,2145,2145,2145,0
|
|
20230830,170800,717316870,2145,2145,2145,2145,0
|
|
20230830,170700,717316870,2145,2145,2145,2145,0
|
|
20230830,170600,717316870,2145,2145,2145,2145,0
|
|
20230830,170500,717316870,2145,2145,2145,2145,0
|
|
20230830,170400,717316870,2145,2145,2145,2145,0
|
|
20230830,170300,717316870,2145,2145,2145,2145,0
|
|
20230830,170200,717316870,2145,2145,2145,2145,0
|
|
20230830,170100,717316870,2145,2145,2145,2145,0
|
|
20230830,170000,717316870,2145,2145,2145,2145,0
|
|
20230830,165900,717316870,2145,2145,2145,2145,0
|
|
20230830,165800,717316870,2145,2145,2145,2145,0
|
|
20230830,165700,717316870,2145,2145,2145,2145,0
|
|
20230830,165600,717316870,2145,2145,2145,2145,0
|
|
20230830,165500,717316870,2145,2145,2145,2145,0
|
|
20230830,165400,717316870,2145,2145,2145,2145,0
|
|
20230830,165300,717316870,2145,2145,2145,2145,0
|
|
20230830,165200,717316870,2145,2145,2145,2145,0
|
|
20230830,165100,717316870,2145,2145,2145,2145,0
|
|
20230830,165000,717316870,2145,2145,2145,2145,0
|
|
20230830,164900,717316870,2145,2145,2145,2145,0
|
|
20230830,164800,717316870,2145,2145,2145,2145,0
|
|
20230830,164700,717316870,2145,2145,2145,2145,0
|
|
20230830,164600,717316870,2145,2145,2145,2145,0
|
|
20230830,164500,717316870,2145,2145,2145,2145,0
|
|
20230830,164400,717316870,2145,2145,2145,2145,0
|
|
20230830,164300,717316870,2145,2145,2145,2145,0
|
|
20230830,164200,717316870,2145,2145,2145,2145,0
|
|
20230830,164100,717316870,2145,2145,2145,2145,0
|
|
20230830,164000,717316870,2145,2145,2145,2145,6815
|
|
20230830,163900,717316870,2145,2145,2145,2145,0
|
|
20230830,163800,717316870,2145,2145,2145,2145,0
|
|
20230830,163700,717316870,2145,2145,2145,2145,0
|
|
20230830,163600,717316870,2145,2145,2145,2145,0
|
|
20230830,163500,717316870,2145,2145,2145,2145,0
|
|
20230830,163400,717316870,2145,2145,2145,2145,0
|
|
20230830,163300,717316870,2145,2145,2145,2145,0
|
|
20230830,163200,717316870,2145,2145,2145,2145,0
|
|
20230830,163100,717316870,2145,2145,2145,2145,0
|
|
20230830,163000,717316870,2145,2145,2145,2145,0
|
|
20230830,162900,717316870,2145,2145,2145,2145,0
|
|
20230830,162800,717316870,2145,2145,2145,2145,0
|
|
20230830,162700,717316870,2145,2145,2145,2145,0
|
|
20230830,162600,717316870,2145,2145,2145,2145,0
|
|
20230830,162500,717316870,2145,2145,2145,2145,0
|
|
20230830,162400,717316870,2145,2145,2145,2145,0
|
|
20230830,162300,717316870,2145,2145,2145,2145,0
|
|
20230830,162200,717316870,2145,2145,2145,2145,0
|
|
20230830,162100,717316870,2145,2145,2145,2145,0
|
|
20230830,162000,717316870,2145,2145,2145,2145,0
|
|
20230830,161900,717316870,2145,2145,2145,2145,0
|
|
20230830,161800,717316870,2145,2145,2145,2145,0
|
|
20230830,161700,717316870,2145,2145,2145,2145,0
|
|
20230830,161600,717316870,2145,2145,2145,2145,0
|
|
20230830,161500,717316870,2145,2145,2145,2145,0
|
|
20230830,161400,717316870,2145,2145,2145,2145,0
|
|
20230830,161300,717316870,2145,2145,2145,2145,0
|
|
20230830,161200,717316870,2145,2145,2145,2145,0
|
|
20230830,161100,717316870,2145,2145,2145,2145,0
|
|
20230830,161000,717316870,2145,2145,2145,2145,6815
|
|
20230830,160900,717316870,2145,2145,2145,2145,0
|
|
20230830,160800,717316870,2145,2145,2145,2145,0
|
|
20230830,160700,717316870,2145,2145,2145,2145,0
|
|
20230830,160600,717316870,2145,2145,2145,2145,0
|
|
20230830,160500,717316870,2145,2145,2145,2145,0
|
|
20230830,160400,717316870,2145,2145,2145,2145,0
|
|
20230830,160300,717316870,2145,2145,2145,2145,0
|
|
20230830,160200,717316870,2145,2145,2145,2145,0
|
|
20230830,160100,717316870,2145,2145,2145,2145,0
|
|
20230830,160000,717316870,2145,2145,2145,2145,0
|
|
20230830,155900,717316870,2145,2145,2145,2145,0
|
|
20230830,155800,717316870,2145,2145,2145,2145,0
|
|
20230830,155700,717316870,2145,2145,2145,2145,0
|
|
20230830,155600,717316870,2145,2145,2145,2145,0
|
|
20230830,155500,717316870,2145,2145,2145,2145,0
|
|
20230830,155400,717316870,2145,2145,2145,2145,0
|
|
20230830,155300,717316870,2145,2145,2145,2145,0
|
|
20230830,155200,717316870,2145,2145,2145,2145,0
|
|
20230830,155100,717316870,2145,2145,2145,2145,0
|
|
20230830,155000,717316870,2145,2145,2145,2145,0
|
|
20230830,154900,717316870,2145,2145,2145,2145,0
|
|
20230830,154800,717316870,2145,2145,2145,2145,0
|
|
20230830,154700,717316870,2145,2145,2145,2145,0
|
|
20230830,154600,717316870,2145,2145,2145,2145,0
|
|
20230830,154500,717316870,2145,2145,2145,2145,0
|
|
20230830,154400,717316870,2145,2145,2145,2145,0
|
|
20230830,154300,717316870,2145,2145,2145,2145,0
|
|
20230830,154200,717316870,2145,2145,2145,2145,0
|
|
20230830,154100,717316870,2145,2145,2145,2145,0
|
|
20230830,154000,717316870,2145,2145,2145,2145,6815
|
|
20230830,153900,717316870,2145,2145,2145,2145,0
|
|
20230830,153800,717316870,2145,2145,2145,2145,0
|
|
20230830,153700,717316870,2145,2145,2145,2145,0
|
|
20230830,153600,717316870,2145,2145,2145,2145,0
|
|
20230830,153500,717316870,2145,2145,2145,2145,0
|
|
20230830,153400,717316870,2145,2145,2145,2145,0
|
|
20230830,153300,717316870,2145,2145,2145,2145,0
|
|
20230830,153200,717316870,2145,2145,2145,2145,0
|
|
20230830,153100,717316870,2145,2145,2145,2145,0
|
|
20230830,153000,717316870,2145,2145,2145,2145,6815
|
|
20230830,152900,702698695,2140,2140,2140,2140,0
|
|
20230830,152800,702698695,2140,2140,2140,2140,0
|
|
20230830,152700,702698695,2140,2140,2140,2140,0
|
|
20230830,152600,702698695,2140,2140,2140,2140,0
|
|
20230830,152500,702698695,2140,2140,2140,2140,0
|
|
20230830,152400,702698695,2140,2140,2140,2140,0
|
|
20230830,152300,702698695,2140,2140,2140,2140,0
|
|
20230830,152200,702698695,2140,2140,2140,2140,0
|
|
20230830,152100,702698695,2140,2140,2140,2140,0
|
|
20230830,152000,702698695,2140,2140,2140,2140,0
|
|
20230830,151900,702698695,2140,2150,2150,2140,5801
|
|
20230830,151800,690284545,2145,2145,2145,2145,154
|
|
20230830,151700,689954215,2145,2145,2145,2145,0
|
|
20230830,151600,689954215,2145,2145,2150,2145,712
|
|
20230830,151500,688426915,2150,2150,2150,2150,1002
|
|
20230830,151400,686272615,2150,2150,2150,2150,5
|
|
20230830,151300,686261865,2150,2150,2150,2150,0
|
|
20230830,151200,686261865,2150,2150,2150,2150,0
|
|
20230830,151100,686261865,2150,2150,2150,2150,670
|
|
20230830,151000,684821365,2150,2150,2150,2150,0
|
|
20230830,150900,684821365,2150,2150,2150,2150,500
|
|
20230830,150800,683746365,2150,2150,2150,2150,9571
|
|
20230830,150700,663168715,2150,2150,2150,2150,0
|
|
20230830,150600,663168715,2150,2150,2150,2150,9
|
|
20230830,150500,663149365,2150,2145,2150,2145,188
|
|
20230830,150400,662746045,2150,2150,2150,2150,324
|
|
20230830,150300,662049445,2150,2150,2150,2150,450
|
|
20230830,150200,661081945,2150,2150,2150,2150,1257
|
|
20230830,150100,658379395,2150,2150,2150,2150,2900
|
|
20230830,150000,652144395,2150,2150,2150,2150,0
|
|
20230830,145900,652144395,2150,2155,2155,2150,2043
|
|
20230830,145800,647751730,2155,2155,2155,2155,301
|
|
20230830,145700,647103075,2160,2160,2160,2160,190
|
|
20230830,145600,646692675,2155,2150,2160,2150,7787
|
|
20230830,145500,629926700,2140,2140,2140,2140,0
|
|
20230830,145400,629926700,2140,2140,2140,2140,0
|
|
20230830,145300,629926700,2140,2140,2140,2140,0
|
|
20230830,145200,629926700,2140,2140,2140,2140,377
|
|
20230830,145100,629119920,2140,2150,2150,2140,5001
|
|
20230830,145000,618417770,2140,2140,2140,2140,0
|
|
20230830,144900,618417770,2140,2140,2140,2140,2000
|
|
20230830,144800,614137770,2140,2145,2145,2140,3599
|
|
20230830,144700,606431520,2150,2150,2150,2150,0
|
|
20230830,144600,606431520,2150,2150,2150,2150,0
|
|
20230830,144500,606431520,2150,2150,2150,2150,40
|
|
20230830,144400,606345520,2145,2150,2150,2145,2003
|
|
20230830,144300,602049070,2150,2150,2150,2150,5
|
|
20230830,144200,602038320,2145,2145,2145,2145,2000
|
|
20230830,144100,597748320,2145,2145,2145,2145,0
|
|
20230830,144000,597748320,2145,2145,2145,2145,598
|
|
20230830,143900,596465610,2145,2145,2145,2145,211
|
|
20230830,143800,596013015,2150,2150,2150,2150,0
|
|
20230830,143700,596013015,2150,2150,2150,2150,0
|
|
20230830,143600,596013015,2150,2150,2150,2150,1
|
|
20230830,143500,596010865,2150,2150,2150,2150,0
|
|
20230830,143400,596010865,2150,2150,2150,2150,0
|
|
20230830,143300,596010865,2150,2150,2150,2150,10
|
|
20230830,143200,595989365,2145,2145,2145,2145,900
|
|
20230830,143100,594058865,2145,2145,2145,2145,0
|
|
20230830,143000,594058865,2145,2145,2145,2145,0
|
|
20230830,142900,594058865,2145,2145,2145,2145,909
|
|
20230830,142800,592109060,2145,2145,2145,2145,1
|
|
20230830,142700,592106915,2150,2150,2150,2150,0
|
|
20230830,142600,592106915,2150,2150,2150,2150,0
|
|
20230830,142500,592106915,2150,2150,2150,2150,0
|
|
20230830,142400,592106915,2150,2150,2150,2150,0
|
|
20230830,142300,592106915,2150,2150,2150,2150,0
|
|
20230830,142200,592106915,2150,2150,2150,2150,32
|
|
20230830,142100,592038115,2145,2145,2145,2145,0
|
|
20230830,142000,592038115,2145,2140,2145,2140,120
|
|
20230830,141900,591780765,2140,2145,2145,2140,7476
|
|
20230830,141800,575777735,2145,2145,2145,2145,6395
|
|
20230830,141700,562060460,2140,2145,2145,2140,606
|
|
20230830,141600,560760595,2145,2145,2145,2145,3000
|
|
20230830,141500,554325595,2150,2150,2150,2150,1
|
|
20230830,141400,554323445,2150,2150,2150,2150,86
|
|
20230830,141300,554138545,2150,2150,2150,2150,0
|
|
20230830,141200,554138545,2150,2150,2150,2150,96
|
|
20230830,141100,553932145,2150,2150,2150,2150,0
|
|
20230830,141000,553932145,2150,2150,2150,2150,0
|
|
20230830,140900,553932145,2150,2150,2150,2150,2
|
|
20230830,140800,553927845,2155,2155,2155,2155,0
|
|
20230830,140700,553927845,2155,2150,2155,2150,72
|
|
20230830,140600,553772810,2150,2150,2150,2150,52
|
|
20230830,140500,553661010,2145,2145,2145,2145,0
|
|
20230830,140400,553661010,2145,2145,2145,2145,0
|
|
20230830,140300,553661010,2145,2145,2145,2145,251
|
|
20230830,140200,553122615,2150,2150,2150,2150,1302
|
|
20230830,140100,550323315,2150,2150,2150,2150,0
|
|
20230830,140000,550323315,2150,2150,2150,2150,0
|
|
20230830,135900,550323315,2150,2150,2150,2150,0
|
|
20230830,135800,550323315,2150,2150,2150,2150,2001
|
|
20230830,135700,546021165,2155,2155,2155,2155,0
|
|
20230830,135600,546021165,2155,2155,2155,2155,0
|
|
20230830,135500,546021165,2155,2155,2155,2155,0
|
|
20230830,135400,546021165,2155,2155,2155,2155,2321
|
|
20230830,135300,541019410,2155,2155,2155,2155,0
|
|
20230830,135200,541019410,2155,2155,2155,2155,2000
|
|
20230830,135100,536709410,2155,2155,2155,2155,0
|
|
20230830,135000,536709410,2155,2155,2155,2155,0
|
|
20230830,134900,536709410,2155,2155,2155,2155,0
|
|
20230830,134800,536709410,2155,2155,2155,2155,46
|
|
20230830,134700,536610280,2155,2155,2155,2155,0
|
|
20230830,134600,536610280,2155,2155,2155,2155,0
|
|
20230830,134500,536610280,2155,2155,2155,2155,0
|
|
20230830,134400,536610280,2155,2155,2155,2155,0
|
|
20230830,134300,536610280,2155,2155,2155,2155,0
|
|
20230830,134200,536610280,2155,2155,2155,2155,0
|
|
20230830,134100,536610280,2155,2155,2155,2155,400
|
|
20230830,134000,535748280,2165,2160,2165,2160,277
|
|
20230830,133900,535149955,2160,2160,2160,2160,0
|
|
20230830,133800,535149955,2160,2160,2160,2160,50
|
|
20230830,133700,535041955,2155,2155,2155,2155,0
|
|
20230830,133600,535041955,2155,2155,2155,2155,0
|
|
20230830,133500,535041955,2155,2155,2155,2155,0
|
|
20230830,133400,535041955,2155,2155,2155,2155,0
|
|
20230830,133300,535041955,2155,2155,2155,2155,0
|
|
20230830,133200,535041955,2155,2155,2155,2155,0
|
|
20230830,133100,535041955,2155,2155,2155,2155,0
|
|
20230830,133000,535041955,2155,2155,2155,2155,0
|
|
20230830,132900,535041955,2155,2160,2160,2155,241
|
|
20230830,132800,534522595,2160,2160,2160,2160,514
|
|
20230830,132700,533412355,2155,2155,2155,2155,4
|
|
20230830,132600,533403735,2155,2155,2155,2155,0
|
|
20230830,132500,533403735,2155,2160,2160,2155,599
|
|
20230830,132400,532110400,2160,2160,2160,2160,4
|
|
20230830,132300,532101760,2155,2155,2155,2155,100
|
|
20230830,132200,531886260,2160,2160,2160,2160,839
|
|
20230830,132100,530074020,2155,2155,2155,2155,0
|
|
20230830,132000,530074020,2155,2155,2155,2155,0
|
|
20230830,131900,530074020,2155,2155,2155,2155,0
|
|
20230830,131800,530074020,2155,2155,2155,2155,500
|
|
20230830,131700,528996520,2155,2155,2155,2155,0
|
|
20230830,131600,528996520,2155,2155,2155,2155,0
|
|
20230830,131500,528996520,2155,2155,2155,2155,0
|
|
20230830,131400,528996520,2155,2155,2155,2155,105
|
|
20230830,131300,528770245,2155,2155,2155,2155,150
|
|
20230830,131200,528446995,2155,2155,2155,2155,50
|
|
20230830,131100,528339245,2155,2155,2155,2155,0
|
|
20230830,131000,528339245,2155,2155,2155,2155,0
|
|
20230830,130900,528339245,2155,2155,2155,2155,0
|
|
20230830,130800,528339245,2155,2155,2155,2155,0
|
|
20230830,130700,528339245,2155,2155,2155,2155,0
|
|
20230830,130600,528339245,2155,2155,2155,2155,1959
|
|
20230830,130500,524117600,2155,2155,2155,2155,0
|
|
20230830,130400,524117600,2155,2155,2155,2155,0
|
|
20230830,130300,524117600,2155,2155,2155,2155,0
|
|
20230830,130200,524117600,2155,2155,2155,2155,0
|
|
20230830,130100,524117600,2155,2155,2155,2155,0
|
|
20230830,130000,524117600,2155,2155,2155,2155,0
|
|
20230830,125900,524117600,2155,2155,2155,2155,0
|
|
20230830,125800,524117600,2155,2155,2155,2155,0
|
|
20230830,125700,524117600,2155,2155,2155,2155,0
|
|
20230830,125600,524117600,2155,2160,2160,2155,5188
|
|
20230830,125500,512915680,2165,2165,2165,2165,50
|
|
20230830,125400,512807430,2160,2160,2160,2160,0
|
|
20230830,125300,512807430,2160,2160,2160,2160,0
|
|
20230830,125200,512807430,2160,2160,2160,2160,0
|
|
20230830,125100,512807430,2160,2160,2160,2160,0
|
|
20230830,125000,512807430,2160,2160,2160,2160,0
|
|
20230830,124900,512807430,2160,2160,2160,2160,391
|
|
20230830,124800,511962870,2165,2165,2165,2165,3
|
|
20230830,124700,511956375,2165,2165,2165,2165,1
|
|
20230830,124600,511954210,2165,2165,2165,2165,0
|
|
20230830,124500,511954210,2165,2165,2165,2165,50
|
|
20230830,124400,511845960,2160,2160,2160,2160,0
|
|
20230830,124300,511845960,2160,2160,2160,2160,0
|
|
20230830,124200,511845960,2160,2160,2160,2160,0
|
|
20230830,124100,511845960,2160,2160,2160,2160,0
|
|
20230830,124000,511845960,2160,2160,2160,2160,756
|
|
20230830,123900,510213000,2165,2165,2165,2165,1714
|
|
20230830,123800,506502190,2165,2160,2165,2160,121
|
|
20230830,123700,506240825,2160,2160,2160,2160,499
|
|
20230830,123600,505162985,2165,2165,2165,2165,1
|
|
20230830,123500,505160820,2160,2160,2160,2155,411
|
|
20230830,123400,504273070,2160,2160,2160,2160,610
|
|
20230830,123300,502955470,2165,2165,2165,2165,16
|
|
20230830,123200,502920830,2160,2160,2160,2160,0
|
|
20230830,123100,502920830,2160,2160,2160,2160,56
|
|
20230830,123000,502799870,2160,2160,2160,2160,101
|
|
20230830,122900,502581710,2160,2160,2160,2160,0
|
|
20230830,122800,502581710,2160,2160,2160,2160,500
|
|
20230830,122700,501501710,2160,2160,2160,2160,1000
|
|
20230830,122600,499341710,2160,2160,2160,2160,0
|
|
20230830,122500,499341710,2160,2160,2160,2160,0
|
|
20230830,122400,499341710,2160,2160,2160,2160,30
|
|
20230830,122300,499276910,2165,2165,2165,2165,0
|
|
20230830,122200,499276910,2165,2165,2165,2165,0
|
|
20230830,122100,499276910,2165,2165,2165,2165,0
|
|
20230830,122000,499276910,2165,2165,2165,2165,158
|
|
20230830,121900,498934840,2170,2165,2170,2165,1018
|
|
20230830,121800,496730865,2165,2165,2165,2165,0
|
|
20230830,121700,496730865,2165,2165,2165,2165,2
|
|
20230830,121600,496726535,2165,2170,2170,2165,531
|
|
20230830,121500,495576670,2170,2170,2170,2170,21
|
|
20230830,121400,495531100,2165,2165,2165,2165,160
|
|
20230830,121300,495184700,2165,2165,2165,2165,1000
|
|
20230830,121200,493019700,2170,2170,2170,2170,0
|
|
20230830,121100,493019700,2170,2170,2170,2170,269
|
|
20230830,121000,492435970,2170,2170,2170,2170,576
|
|
20230830,120900,491186050,2170,2170,2170,2170,100
|
|
20230830,120800,490969050,2170,2170,2170,2170,78
|
|
20230830,120700,490799790,2175,2175,2175,2175,519
|
|
20230830,120600,489670965,2175,2175,2175,2175,1160
|
|
20230830,120500,487147965,2175,2175,2175,2175,1738
|
|
20230830,120400,483367815,2175,2170,2175,2170,237
|
|
20230830,120300,482853520,2175,2175,2175,2175,1
|
|
20230830,120200,482851345,2170,2170,2170,2170,400
|
|
20230830,120100,481983345,2170,2170,2170,2170,9
|
|
20230830,120000,481963815,2170,2170,2170,2170,0
|
|
20230830,115900,481963815,2170,2170,2170,2170,0
|
|
20230830,115800,481963815,2170,2170,2170,2170,47
|
|
20230830,115700,481861825,2170,2170,2170,2170,2900
|
|
20230830,115600,475568825,2170,2180,2180,2170,2
|
|
20230830,115500,475564475,2180,2175,2180,2175,4
|
|
20230830,115400,475555765,2175,2175,2175,2175,5
|
|
20230830,115300,475544890,2175,2175,2175,2175,2100
|
|
20230830,115200,470977390,2175,2175,2175,2175,1000
|
|
20230830,115100,468802390,2175,2180,2180,2175,167
|
|
20230830,115000,468439030,2175,2180,2180,2175,2975
|
|
20230830,114900,461953580,2180,2175,2180,2175,86
|
|
20230830,114800,461766380,2175,2175,2180,2175,506
|
|
20230830,114700,460665820,2180,2180,2180,2180,122
|
|
20230830,114600,460399860,2180,2180,2180,2180,1
|
|
20230830,114500,460397680,2175,2175,2175,2175,3022
|
|
20230830,114400,453824830,2175,2175,2175,2175,888
|
|
20230830,114300,451893430,2175,2170,2175,2170,3456
|
|
20230830,114200,444382165,2165,2165,2165,2165,481
|
|
20230830,114100,443340800,2165,2165,2165,2165,1865
|
|
20230830,114000,439303075,2165,2165,2165,2165,1
|
|
20230830,113900,439300910,2170,2170,2170,2170,1131
|
|
20230830,113800,436846640,2170,2170,2170,2170,604
|
|
20230830,113700,435535960,2170,2170,2170,2170,701
|
|
20230830,113600,434014790,2175,2175,2175,2175,0
|
|
20230830,113500,434014790,2175,2175,2175,2175,235
|
|
20230830,113400,433503665,2175,2170,2180,2170,5008
|
|
20230830,113300,422609835,2170,2170,2170,2170,504
|
|
20230830,113200,421516155,2170,2170,2170,2170,817
|
|
20230830,113100,419743265,2170,2170,2170,2170,4952
|
|
20230830,113000,408997425,2165,2165,2165,2165,500
|
|
20230830,112900,407914925,2165,2160,2170,2160,2119
|
|
20230830,112800,403330965,2155,2155,2155,2155,0
|
|
20230830,112700,403330965,2155,2155,2155,2155,1634
|
|
20230830,112600,399809695,2165,2165,2165,2165,0
|
|
20230830,112500,399809695,2165,2160,2165,2160,51
|
|
20230830,112400,399699530,2165,2165,2165,2165,0
|
|
20230830,112300,399699530,2165,2165,2165,2165,1
|
|
20230830,112200,399697365,2160,2160,2160,2160,2158
|
|
20230830,112100,395036085,2165,2165,2165,2165,511
|
|
20230830,112000,393929770,2170,2170,2170,2170,1
|
|
20230830,111900,393927600,2175,2175,2175,2175,0
|
|
20230830,111800,393927600,2175,2170,2175,2170,501
|
|
20230830,111700,392840425,2175,2165,2175,2165,5316
|
|
20230830,111600,381314910,2165,2165,2165,2165,2501
|
|
20230830,111500,375900245,2165,2165,2165,2165,0
|
|
20230830,111400,375900245,2165,2165,2165,2165,6
|
|
20230830,111300,375887255,2160,2165,2165,2160,26
|
|
20230830,111200,375831090,2155,2165,2165,2155,903
|
|
20230830,111100,373885105,2155,2160,2160,2155,1716
|
|
20230830,111000,370179545,2160,2160,2160,2160,0
|
|
20230830,110900,370179545,2160,2160,2160,2160,20
|
|
20230830,110800,370136345,2160,2160,2160,2160,500
|
|
20230830,110700,369056345,2160,2160,2160,2160,4910
|
|
20230830,110600,358450745,2160,2150,2160,2150,5000
|
|
20230830,110500,347688455,2150,2150,2150,2150,0
|
|
20230830,110400,347688455,2150,2150,2150,2150,200
|
|
20230830,110300,347258455,2150,2150,2150,2150,0
|
|
20230830,110200,347258455,2150,2150,2150,2150,500
|
|
20230830,110100,346183455,2150,2150,2150,2150,0
|
|
20230830,110000,346183455,2150,2150,2150,2150,1
|
|
20230830,105900,346181305,2150,2150,2150,2150,0
|
|
20230830,105800,346181305,2150,2150,2150,2150,1
|
|
20230830,105700,346179155,2150,2150,2150,2150,0
|
|
20230830,105600,346179155,2150,2150,2150,2150,0
|
|
20230830,105500,346179155,2150,2150,2150,2150,0
|
|
20230830,105400,346179155,2150,2150,2150,2150,616
|
|
20230830,105300,344854755,2145,2145,2145,2145,0
|
|
20230830,105200,344854755,2145,2145,2145,2145,0
|
|
20230830,105100,344854755,2145,2145,2145,2145,1035
|
|
20230830,105000,342634680,2145,2145,2145,2145,0
|
|
20230830,104900,342634680,2145,2145,2145,2140,9876
|
|
20230830,104800,321452155,2150,2150,2150,2150,0
|
|
20230830,104700,321452155,2150,2150,2150,2150,266
|
|
20230830,104600,320880255,2150,2150,2150,2150,0
|
|
20230830,104500,320880255,2150,2150,2150,2150,0
|
|
20230830,104400,320880255,2150,2150,2150,2150,93
|
|
20230830,104300,320680305,2150,2150,2150,2150,0
|
|
20230830,104200,320680305,2150,2150,2150,2150,0
|
|
20230830,104100,320680305,2150,2150,2150,2150,0
|
|
20230830,104000,320680305,2150,2150,2150,2150,0
|
|
20230830,103900,320680305,2150,2150,2150,2150,0
|
|
20230830,103800,320680305,2150,2150,2150,2150,0
|
|
20230830,103700,320680305,2150,2150,2150,2150,1
|
|
20230830,103600,320678155,2145,2145,2145,2145,3225
|
|
20230830,103500,313760530,2145,2145,2145,2145,201
|
|
20230830,103400,313329385,2145,2145,2145,2145,12485
|
|
20230830,103300,286549060,2150,2150,2150,2150,8
|
|
20230830,103200,286531860,2150,2150,2150,2150,50
|
|
20230830,103100,286424360,2155,2155,2155,2155,0
|
|
20230830,103000,286424360,2155,2155,2155,2155,0
|
|
20230830,102900,286424360,2155,2155,2155,2155,0
|
|
20230830,102800,286424360,2155,2155,2155,2155,0
|
|
20230830,102700,286424360,2155,2155,2155,2155,0
|
|
20230830,102600,286424360,2155,2155,2155,2155,1
|
|
20230830,102500,286422205,2150,2150,2150,2150,1
|
|
20230830,102400,286420055,2155,2145,2155,2145,434
|
|
20230830,102300,285489115,2145,2150,2150,2145,1239
|
|
20230830,102200,282827845,2155,2155,2155,2155,0
|
|
20230830,102100,282827845,2155,2155,2155,2155,0
|
|
20230830,102000,282827845,2155,2155,2155,2155,0
|
|
20230830,101900,282827845,2155,2155,2155,2155,0
|
|
20230830,101800,282827845,2155,2155,2155,2150,2489
|
|
20230830,101700,277471045,2160,2155,2160,2145,4044
|
|
20230830,101600,268789620,2160,2160,2160,2160,0
|
|
20230830,101500,268789620,2160,2160,2160,2160,0
|
|
20230830,101400,268789620,2160,2160,2160,2160,1
|
|
20230830,101300,268787460,2150,2150,2150,2150,1
|
|
20230830,101200,268785310,2150,2150,2150,2150,1
|
|
20230830,101100,268783160,2150,2150,2150,2150,650
|
|
20230830,101000,267385660,2145,2160,2160,2145,9861
|
|
20230830,100900,246184865,2150,2150,2150,2150,0
|
|
20230830,100800,246184865,2150,2150,2150,2150,0
|
|
20230830,100700,246184865,2150,2150,2150,2150,0
|
|
20230830,100600,246184865,2150,2150,2150,2150,5256
|
|
20230830,100500,234884465,2160,2160,2160,2160,160
|
|
20230830,100400,234538865,2160,2160,2160,2160,0
|
|
20230830,100300,234538865,2160,2155,2160,2155,1301
|
|
20230830,100200,231733710,2155,2155,2155,2155,1
|
|
20230830,100100,231731555,2160,2160,2160,2160,830
|
|
20230830,100000,229938755,2160,2160,2165,2160,267
|
|
20230830,095900,229360710,2160,2160,2160,2160,3
|
|
20230830,095800,229354230,2160,2165,2165,2160,504
|
|
20230830,095700,228265575,2160,2160,2160,2160,0
|
|
20230830,095600,228265575,2160,2160,2160,2160,1719
|
|
20230830,095500,224552535,2160,2150,2160,2150,1825
|
|
20230830,095400,220627685,2160,2160,2160,2160,0
|
|
20230830,095300,220627685,2160,2160,2160,2160,1
|
|
20230830,095200,220625525,2150,2150,2150,2150,0
|
|
20230830,095100,220625525,2150,2150,2150,2150,1500
|
|
20230830,095000,217400525,2150,2150,2150,2150,0
|
|
20230830,094900,217400525,2150,2155,2155,2150,2082
|
|
20230830,094800,212914665,2160,2160,2160,2160,88
|
|
20230830,094700,212724585,2160,2160,2160,2160,522
|
|
20230830,094600,211597065,2165,2165,2165,2165,0
|
|
20230830,094500,211597065,2165,2160,2165,2160,163
|
|
20230830,094400,211244420,2160,2160,2160,2160,1054
|
|
20230830,094300,208967780,2160,2160,2160,2160,1400
|
|
20230830,094200,205943780,2150,2155,2155,2150,5368
|
|
20230830,094100,194397780,2155,2160,2165,2150,1719
|
|
20230830,094000,190693605,2160,2160,2160,2160,1417
|
|
20230830,093900,187632885,2155,2165,2165,2155,3486
|
|
20230830,093800,180113230,2165,2165,2165,2155,1986
|
|
20230830,093700,175813640,2165,2160,2165,2160,3200
|
|
20230830,093600,168890555,2155,2155,2155,2155,1
|
|
20230830,093500,168888400,2155,2155,2155,2155,650
|
|
20230830,093400,167487650,2160,2160,2160,2160,2756
|
|
20230830,093300,161534690,2155,2155,2155,2155,140
|
|
20230830,093200,161232990,2155,2155,2155,2150,1021
|
|
20230830,093100,159037720,2155,2155,2155,2155,1496
|
|
20230830,093000,155813840,2155,2150,2155,2150,2230
|
|
20230830,092900,151008200,2145,2155,2155,2145,1831
|
|
20230830,092800,147075455,2150,2150,2150,2150,3422
|
|
20230830,092700,139718155,2150,2150,2150,2150,0
|
|
20230830,092600,139718155,2150,2155,2155,2150,1900
|
|
20230830,092500,135629860,2155,2155,2155,2155,1042
|
|
20230830,092400,133384350,2160,2160,2160,2160,5
|
|
20230830,092300,133373550,2160,2150,2160,2150,1173
|
|
20230830,092200,130851580,2150,2150,2150,2150,1259
|
|
20230830,092100,128144730,2150,2160,2160,2150,1553
|
|
20230830,092000,124800230,2160,2165,2165,2160,938
|
|
20230830,091900,122774145,2160,2160,2160,2160,800
|
|
20230830,091800,121046145,2175,2165,2180,2165,3780
|
|
20230830,091700,112837605,2165,2165,2165,2165,2234
|
|
20230830,091600,108000995,2165,2155,2165,2150,2585
|
|
20230830,091500,102414365,2160,2160,2160,2155,45
|
|
20230830,091400,102317270,2155,2155,2160,2155,357
|
|
20230830,091300,101547915,2155,2155,2155,2155,2772
|
|
20230830,091200,95574255,2155,2155,2165,2155,1931
|
|
20230830,091100,91403660,2155,2155,2155,2155,800
|
|
20230830,091000,89679660,2160,2160,2165,2160,345
|
|
20230830,090900,88934450,2155,2155,2155,2155,4002
|
|
20230830,090800,80310140,2155,2160,2160,2155,1045
|
|
20230830,090700,78052945,2165,2165,2165,2165,1367
|
|
20230830,090600,75093390,2160,2155,2160,2150,6345
|
|
20230830,090500,61436305,2160,2160,2160,2160,1
|
|
20230830,090400,61434145,2160,2150,2160,2145,2588
|
|
20230830,090300,55874385,2150,2155,2155,2150,2639
|
|
20230830,090200,50194840,2160,2165,2165,2160,461
|
|
20230830,090100,49198480,2165,2170,2170,2165,8036
|
|
20230830,090000,31788335,2165,2155,2170,2155,14729
|