643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194000,252305635,2125,2125,2125,2125,1751
|
|
20230824,193900,252305635,2125,2125,2125,2125,0
|
|
20230824,193800,252305635,2125,2125,2125,2125,0
|
|
20230824,193700,252305635,2125,2125,2125,2125,0
|
|
20230824,193600,252305635,2125,2125,2125,2125,0
|
|
20230824,193500,252305635,2125,2125,2125,2125,0
|
|
20230824,193400,252305635,2125,2125,2125,2125,0
|
|
20230824,193300,252305635,2125,2125,2125,2125,0
|
|
20230824,193200,252305635,2125,2125,2125,2125,0
|
|
20230824,193100,252305635,2125,2125,2125,2125,0
|
|
20230824,193000,252305635,2125,2125,2125,2125,0
|
|
20230824,192900,252305635,2125,2125,2125,2125,0
|
|
20230824,192800,252305635,2125,2125,2125,2125,0
|
|
20230824,192700,252305635,2125,2125,2125,2125,0
|
|
20230824,192600,252305635,2125,2125,2125,2125,0
|
|
20230824,192500,252305635,2125,2125,2125,2125,0
|
|
20230824,192400,252305635,2125,2125,2125,2125,0
|
|
20230824,192300,252305635,2125,2125,2125,2125,0
|
|
20230824,192200,252305635,2125,2125,2125,2125,0
|
|
20230824,192100,252305635,2125,2125,2125,2125,0
|
|
20230824,192000,252305635,2125,2125,2125,2125,0
|
|
20230824,191900,252305635,2125,2125,2125,2125,0
|
|
20230824,191800,252305635,2125,2125,2125,2125,0
|
|
20230824,191700,252305635,2125,2125,2125,2125,0
|
|
20230824,191600,252305635,2125,2125,2125,2125,0
|
|
20230824,191500,252305635,2125,2125,2125,2125,0
|
|
20230824,191400,252305635,2125,2125,2125,2125,0
|
|
20230824,191300,252305635,2125,2125,2125,2125,0
|
|
20230824,191200,252305635,2125,2125,2125,2125,0
|
|
20230824,191100,252305635,2125,2125,2125,2125,0
|
|
20230824,191000,252305635,2125,2125,2125,2125,1751
|
|
20230824,190900,252305635,2125,2125,2125,2125,0
|
|
20230824,190800,252305635,2125,2125,2125,2125,0
|
|
20230824,190700,252305635,2125,2125,2125,2125,0
|
|
20230824,190600,252305635,2125,2125,2125,2125,0
|
|
20230824,190500,252305635,2125,2125,2125,2125,0
|
|
20230824,190400,252305635,2125,2125,2125,2125,0
|
|
20230824,190300,252305635,2125,2125,2125,2125,0
|
|
20230824,190200,252305635,2125,2125,2125,2125,0
|
|
20230824,190100,252305635,2125,2125,2125,2125,0
|
|
20230824,190000,252305635,2125,2125,2125,2125,0
|
|
20230824,185900,252305635,2125,2125,2125,2125,0
|
|
20230824,185800,252305635,2125,2125,2125,2125,0
|
|
20230824,185700,252305635,2125,2125,2125,2125,0
|
|
20230824,185600,252305635,2125,2125,2125,2125,0
|
|
20230824,185500,252305635,2125,2125,2125,2125,0
|
|
20230824,185400,252305635,2125,2125,2125,2125,0
|
|
20230824,185300,252305635,2125,2125,2125,2125,0
|
|
20230824,185200,252305635,2125,2125,2125,2125,0
|
|
20230824,185100,252305635,2125,2125,2125,2125,0
|
|
20230824,185000,252305635,2125,2125,2125,2125,0
|
|
20230824,184900,252305635,2125,2125,2125,2125,0
|
|
20230824,184800,252305635,2125,2125,2125,2125,0
|
|
20230824,184700,252305635,2125,2125,2125,2125,0
|
|
20230824,184600,252305635,2125,2125,2125,2125,0
|
|
20230824,184500,252305635,2125,2125,2125,2125,0
|
|
20230824,184400,252305635,2125,2125,2125,2125,0
|
|
20230824,184300,252305635,2125,2125,2125,2125,0
|
|
20230824,184200,252305635,2125,2125,2125,2125,0
|
|
20230824,184100,252305635,2125,2125,2125,2125,0
|
|
20230824,184000,252305635,2125,2125,2125,2125,1751
|
|
20230824,183900,252305635,2125,2125,2125,2125,0
|
|
20230824,183800,252305635,2125,2125,2125,2125,0
|
|
20230824,183700,252305635,2125,2125,2125,2125,0
|
|
20230824,183600,252305635,2125,2125,2125,2125,0
|
|
20230824,183500,252305635,2125,2125,2125,2125,0
|
|
20230824,183400,252305635,2125,2125,2125,2125,0
|
|
20230824,183300,252305635,2125,2125,2125,2125,0
|
|
20230824,183200,252305635,2125,2125,2125,2125,0
|
|
20230824,183100,252305635,2125,2125,2125,2125,0
|
|
20230824,183000,252305635,2125,2125,2125,2125,0
|
|
20230824,182900,252305635,2125,2125,2125,2125,0
|
|
20230824,182800,252305635,2125,2125,2125,2125,0
|
|
20230824,182700,252305635,2125,2125,2125,2125,0
|
|
20230824,182600,252305635,2125,2125,2125,2125,0
|
|
20230824,182500,252305635,2125,2125,2125,2125,0
|
|
20230824,182400,252305635,2125,2125,2125,2125,0
|
|
20230824,182300,252305635,2125,2125,2125,2125,0
|
|
20230824,182200,252305635,2125,2125,2125,2125,0
|
|
20230824,182100,252305635,2125,2125,2125,2125,0
|
|
20230824,182000,252305635,2125,2125,2125,2125,0
|
|
20230824,181900,252305635,2125,2125,2125,2125,0
|
|
20230824,181800,252305635,2125,2125,2125,2125,0
|
|
20230824,181700,252305635,2125,2125,2125,2125,0
|
|
20230824,181600,252305635,2125,2125,2125,2125,0
|
|
20230824,181500,252305635,2125,2125,2125,2125,0
|
|
20230824,181400,252305635,2125,2125,2125,2125,0
|
|
20230824,181300,252305635,2125,2125,2125,2125,0
|
|
20230824,181200,252305635,2125,2125,2125,2125,0
|
|
20230824,181100,252305635,2125,2125,2125,2125,0
|
|
20230824,181000,252305635,2125,2125,2125,2125,1751
|
|
20230824,180900,252305635,2125,2125,2125,2125,0
|
|
20230824,180800,252305635,2125,2125,2125,2125,0
|
|
20230824,180700,252305635,2125,2125,2125,2125,0
|
|
20230824,180600,252305635,2125,2125,2125,2125,0
|
|
20230824,180500,252305635,2125,2125,2125,2125,0
|
|
20230824,180400,252305635,2125,2125,2125,2125,0
|
|
20230824,180300,252305635,2125,2125,2125,2125,0
|
|
20230824,180200,252305635,2125,2125,2125,2125,0
|
|
20230824,180100,252305635,2125,2125,2125,2125,0
|
|
20230824,180000,252305635,2125,2125,2125,2125,0
|
|
20230824,175900,252305635,2125,2125,2125,2125,0
|
|
20230824,175800,252305635,2125,2125,2125,2125,0
|
|
20230824,175700,252305635,2125,2125,2125,2125,0
|
|
20230824,175600,252305635,2125,2125,2125,2125,0
|
|
20230824,175500,252305635,2125,2125,2125,2125,0
|
|
20230824,175400,252305635,2125,2125,2125,2125,0
|
|
20230824,175300,252305635,2125,2125,2125,2125,0
|
|
20230824,175200,252305635,2125,2125,2125,2125,0
|
|
20230824,175100,252305635,2125,2125,2125,2125,0
|
|
20230824,175000,252305635,2125,2125,2125,2125,0
|
|
20230824,174900,252305635,2125,2125,2125,2125,0
|
|
20230824,174800,252305635,2125,2125,2125,2125,0
|
|
20230824,174700,252305635,2125,2125,2125,2125,0
|
|
20230824,174600,252305635,2125,2125,2125,2125,0
|
|
20230824,174500,252305635,2125,2125,2125,2125,0
|
|
20230824,174400,252305635,2125,2125,2125,2125,0
|
|
20230824,174300,252305635,2125,2125,2125,2125,0
|
|
20230824,174200,252305635,2125,2125,2125,2125,0
|
|
20230824,174100,252305635,2125,2125,2125,2125,0
|
|
20230824,174000,252305635,2125,2125,2125,2125,1751
|
|
20230824,173900,252305635,2125,2125,2125,2125,0
|
|
20230824,173800,252305635,2125,2125,2125,2125,0
|
|
20230824,173700,252305635,2125,2125,2125,2125,0
|
|
20230824,173600,252305635,2125,2125,2125,2125,0
|
|
20230824,173500,252305635,2125,2125,2125,2125,0
|
|
20230824,173400,252305635,2125,2125,2125,2125,0
|
|
20230824,173300,252305635,2125,2125,2125,2125,0
|
|
20230824,173200,252305635,2125,2125,2125,2125,0
|
|
20230824,173100,252305635,2125,2125,2125,2125,0
|
|
20230824,173000,252305635,2125,2125,2125,2125,0
|
|
20230824,172900,252305635,2125,2125,2125,2125,0
|
|
20230824,172800,252305635,2125,2125,2125,2125,0
|
|
20230824,172700,252305635,2125,2125,2125,2125,0
|
|
20230824,172600,252305635,2125,2125,2125,2125,0
|
|
20230824,172500,252305635,2125,2125,2125,2125,0
|
|
20230824,172400,252305635,2125,2125,2125,2125,0
|
|
20230824,172300,252305635,2125,2125,2125,2125,0
|
|
20230824,172200,252305635,2125,2125,2125,2125,0
|
|
20230824,172100,252305635,2125,2125,2125,2125,0
|
|
20230824,172000,252305635,2125,2125,2125,2125,0
|
|
20230824,171900,252305635,2125,2125,2125,2125,0
|
|
20230824,171800,252305635,2125,2125,2125,2125,0
|
|
20230824,171700,252305635,2125,2125,2125,2125,0
|
|
20230824,171600,252305635,2125,2125,2125,2125,0
|
|
20230824,171500,252305635,2125,2125,2125,2125,0
|
|
20230824,171400,252305635,2125,2125,2125,2125,0
|
|
20230824,171300,252305635,2125,2125,2125,2125,0
|
|
20230824,171200,252305635,2125,2125,2125,2125,0
|
|
20230824,171100,252305635,2125,2125,2125,2125,0
|
|
20230824,171000,252305635,2125,2125,2125,2125,1751
|
|
20230824,170900,252305635,2125,2125,2125,2125,0
|
|
20230824,170800,252305635,2125,2125,2125,2125,0
|
|
20230824,170700,252305635,2125,2125,2125,2125,0
|
|
20230824,170600,252305635,2125,2125,2125,2125,0
|
|
20230824,170500,252305635,2125,2125,2125,2125,0
|
|
20230824,170400,252305635,2125,2125,2125,2125,0
|
|
20230824,170300,252305635,2125,2125,2125,2125,0
|
|
20230824,170200,252305635,2125,2125,2125,2125,0
|
|
20230824,170100,252305635,2125,2125,2125,2125,0
|
|
20230824,170000,252305635,2125,2125,2125,2125,0
|
|
20230824,165900,252305635,2125,2125,2125,2125,0
|
|
20230824,165800,252305635,2125,2125,2125,2125,0
|
|
20230824,165700,252305635,2125,2125,2125,2125,0
|
|
20230824,165600,252305635,2125,2125,2125,2125,0
|
|
20230824,165500,252305635,2125,2125,2125,2125,0
|
|
20230824,165400,252305635,2125,2125,2125,2125,0
|
|
20230824,165300,252305635,2125,2125,2125,2125,0
|
|
20230824,165200,252305635,2125,2125,2125,2125,0
|
|
20230824,165100,252305635,2125,2125,2125,2125,0
|
|
20230824,165000,252305635,2125,2125,2125,2125,0
|
|
20230824,164900,252305635,2125,2125,2125,2125,0
|
|
20230824,164800,252305635,2125,2125,2125,2125,0
|
|
20230824,164700,252305635,2125,2125,2125,2125,0
|
|
20230824,164600,252305635,2125,2125,2125,2125,0
|
|
20230824,164500,252305635,2125,2125,2125,2125,0
|
|
20230824,164400,252305635,2125,2125,2125,2125,0
|
|
20230824,164300,252305635,2125,2125,2125,2125,0
|
|
20230824,164200,252305635,2125,2125,2125,2125,0
|
|
20230824,164100,252305635,2125,2125,2125,2125,0
|
|
20230824,164000,252305635,2125,2125,2125,2125,1751
|
|
20230824,163900,252305635,2125,2125,2125,2125,0
|
|
20230824,163800,252305635,2125,2125,2125,2125,0
|
|
20230824,163700,252305635,2125,2125,2125,2125,0
|
|
20230824,163600,252305635,2125,2125,2125,2125,0
|
|
20230824,163500,252305635,2125,2125,2125,2125,0
|
|
20230824,163400,252305635,2125,2125,2125,2125,0
|
|
20230824,163300,252305635,2125,2125,2125,2125,0
|
|
20230824,163200,252305635,2125,2125,2125,2125,0
|
|
20230824,163100,252305635,2125,2125,2125,2125,0
|
|
20230824,163000,252305635,2125,2125,2125,2125,0
|
|
20230824,162900,252305635,2125,2125,2125,2125,0
|
|
20230824,162800,252305635,2125,2125,2125,2125,0
|
|
20230824,162700,252305635,2125,2125,2125,2125,0
|
|
20230824,162600,252305635,2125,2125,2125,2125,0
|
|
20230824,162500,252305635,2125,2125,2125,2125,0
|
|
20230824,162400,252305635,2125,2125,2125,2125,0
|
|
20230824,162300,252305635,2125,2125,2125,2125,0
|
|
20230824,162200,252305635,2125,2125,2125,2125,0
|
|
20230824,162100,252305635,2125,2125,2125,2125,0
|
|
20230824,162000,252305635,2125,2125,2125,2125,0
|
|
20230824,161900,252305635,2125,2125,2125,2125,0
|
|
20230824,161800,252305635,2125,2125,2125,2125,0
|
|
20230824,161700,252305635,2125,2125,2125,2125,0
|
|
20230824,161600,252305635,2125,2125,2125,2125,0
|
|
20230824,161500,252305635,2125,2125,2125,2125,0
|
|
20230824,161400,252305635,2125,2125,2125,2125,0
|
|
20230824,161300,252305635,2125,2125,2125,2125,0
|
|
20230824,161200,252305635,2125,2125,2125,2125,0
|
|
20230824,161100,252305635,2125,2125,2125,2125,0
|
|
20230824,161000,252305635,2125,2125,2125,2125,1751
|
|
20230824,160900,252305635,2125,2125,2125,2125,0
|
|
20230824,160800,252305635,2125,2125,2125,2125,0
|
|
20230824,160700,252305635,2125,2125,2125,2125,0
|
|
20230824,160600,252305635,2125,2125,2125,2125,0
|
|
20230824,160500,252305635,2125,2125,2125,2125,0
|
|
20230824,160400,252305635,2125,2125,2125,2125,0
|
|
20230824,160300,252305635,2125,2125,2125,2125,0
|
|
20230824,160200,252305635,2125,2125,2125,2125,0
|
|
20230824,160100,252305635,2125,2125,2125,2125,0
|
|
20230824,160000,252305635,2125,2125,2125,2125,0
|
|
20230824,155900,252305635,2125,2125,2125,2125,0
|
|
20230824,155800,252305635,2125,2125,2125,2125,0
|
|
20230824,155700,252305635,2125,2125,2125,2125,0
|
|
20230824,155600,252305635,2125,2125,2125,2125,0
|
|
20230824,155500,252305635,2125,2125,2125,2125,0
|
|
20230824,155400,252305635,2125,2125,2125,2125,0
|
|
20230824,155300,252305635,2125,2125,2125,2125,0
|
|
20230824,155200,252305635,2125,2125,2125,2125,0
|
|
20230824,155100,252305635,2125,2125,2125,2125,0
|
|
20230824,155000,252305635,2125,2125,2125,2125,0
|
|
20230824,154900,252305635,2125,2125,2125,2125,0
|
|
20230824,154800,252305635,2125,2125,2125,2125,0
|
|
20230824,154700,252305635,2125,2125,2125,2125,0
|
|
20230824,154600,252305635,2125,2125,2125,2125,0
|
|
20230824,154500,252305635,2125,2125,2125,2125,0
|
|
20230824,154400,252305635,2125,2125,2125,2125,0
|
|
20230824,154300,252305635,2125,2125,2125,2125,0
|
|
20230824,154200,252305635,2125,2125,2125,2125,0
|
|
20230824,154100,252305635,2125,2125,2125,2125,0
|
|
20230824,154000,252305635,2125,2125,2125,2125,1751
|
|
20230824,153900,252305635,2125,2125,2125,2125,0
|
|
20230824,153800,252305635,2125,2125,2125,2125,0
|
|
20230824,153700,252305635,2125,2125,2125,2125,0
|
|
20230824,153600,252305635,2125,2125,2125,2125,0
|
|
20230824,153500,252305635,2125,2125,2125,2125,0
|
|
20230824,153400,252305635,2125,2125,2125,2125,0
|
|
20230824,153300,252305635,2125,2125,2125,2125,0
|
|
20230824,153200,252305635,2125,2125,2125,2125,0
|
|
20230824,153100,252305635,2125,2125,2125,2125,0
|
|
20230824,153000,252305635,2125,2125,2125,2125,1751
|
|
20230824,152900,248584760,2125,2125,2125,2125,0
|
|
20230824,152800,248584760,2125,2125,2125,2125,0
|
|
20230824,152700,248584760,2125,2125,2125,2125,0
|
|
20230824,152600,248584760,2125,2125,2125,2125,0
|
|
20230824,152500,248584760,2125,2125,2125,2125,0
|
|
20230824,152400,248584760,2125,2125,2125,2125,0
|
|
20230824,152300,248584760,2125,2125,2125,2125,0
|
|
20230824,152200,248584760,2125,2125,2125,2125,0
|
|
20230824,152100,248584760,2125,2125,2125,2125,0
|
|
20230824,152000,248584760,2125,2125,2125,2125,0
|
|
20230824,151900,248584760,2125,2130,2130,2125,103
|
|
20230824,151800,248365585,2125,2125,2130,2125,229
|
|
20230824,151700,247878710,2125,2130,2130,2125,622
|
|
20230824,151600,246553875,2130,2130,2130,2130,108
|
|
20230824,151500,246323835,2130,2130,2130,2130,0
|
|
20230824,151400,246323835,2130,2135,2135,2130,52
|
|
20230824,151300,246212825,2130,2130,2135,2130,358
|
|
20230824,151200,245448690,2130,2130,2130,2130,50
|
|
20230824,151100,245342190,2130,2130,2130,2130,402
|
|
20230824,151000,244485930,2130,2130,2130,2130,0
|
|
20230824,150900,244485930,2130,2130,2130,2130,0
|
|
20230824,150800,244485930,2130,2130,2130,2130,6
|
|
20230824,150700,244473150,2135,2135,2135,2135,1
|
|
20230824,150600,244471015,2130,2130,2130,2130,1804
|
|
20230824,150500,240628495,2130,2130,2135,2130,1187
|
|
20230824,150400,238099985,2130,2130,2130,2130,50
|
|
20230824,150300,237993485,2130,2130,2130,2130,65
|
|
20230824,150200,237855035,2140,2140,2140,2140,5
|
|
20230824,150100,237844335,2140,2140,2140,2140,0
|
|
20230824,150000,237844335,2140,2140,2140,2140,14
|
|
20230824,145900,237814375,2130,2130,2130,2130,0
|
|
20230824,145800,237814375,2130,2130,2130,2130,15
|
|
20230824,145700,237782425,2130,2135,2135,2130,1233
|
|
20230824,145600,235149980,2135,2135,2135,2135,20
|
|
20230824,145500,235107280,2135,2135,2135,2135,100
|
|
20230824,145400,234893780,2135,2135,2135,2135,1
|
|
20230824,145300,234891645,2135,2135,2135,2135,201
|
|
20230824,145200,234462510,2140,2140,2140,2140,0
|
|
20230824,145100,234462510,2140,2140,2140,2140,5
|
|
20230824,145000,234451810,2135,2135,2135,2135,0
|
|
20230824,144900,234451810,2135,2135,2135,2135,0
|
|
20230824,144800,234451810,2135,2135,2135,2135,61
|
|
20230824,144700,234321575,2135,2135,2135,2135,0
|
|
20230824,144600,234321575,2135,2135,2135,2135,620
|
|
20230824,144500,232997875,2140,2140,2140,2140,1
|
|
20230824,144400,232995735,2135,2135,2135,2135,425
|
|
20230824,144300,232088360,2135,2135,2135,2135,880
|
|
20230824,144200,230209560,2140,2140,2140,2140,101
|
|
20230824,144100,229993420,2140,2140,2140,2140,10
|
|
20230824,144000,229972020,2140,2135,2140,2135,5
|
|
20230824,143900,229961335,2135,2135,2135,2135,0
|
|
20230824,143800,229961335,2135,2135,2135,2135,59
|
|
20230824,143700,229835370,2140,2140,2140,2140,365
|
|
20230824,143600,229054270,2140,2140,2140,2140,10
|
|
20230824,143500,229032870,2140,2140,2140,2140,0
|
|
20230824,143400,229032870,2140,2140,2140,2140,0
|
|
20230824,143300,229032870,2140,2140,2140,2140,0
|
|
20230824,143200,229032870,2140,2135,2140,2135,253
|
|
20230824,143100,228492700,2140,2140,2140,2140,0
|
|
20230824,143000,228492700,2140,2140,2140,2140,1
|
|
20230824,142900,228490560,2140,2140,2140,2140,0
|
|
20230824,142800,228490560,2140,2140,2140,2140,110
|
|
20230824,142700,228255160,2140,2140,2140,2140,0
|
|
20230824,142600,228255160,2140,2140,2140,2140,33
|
|
20230824,142500,228184540,2140,2140,2140,2140,5
|
|
20230824,142400,228173840,2140,2140,2140,2140,0
|
|
20230824,142300,228173840,2140,2140,2140,2140,50
|
|
20230824,142200,228066840,2135,2135,2135,2135,468
|
|
20230824,142100,227067660,2135,2135,2135,2135,0
|
|
20230824,142000,227067660,2135,2135,2135,2135,74
|
|
20230824,141900,226909670,2135,2140,2140,2135,724
|
|
20230824,141800,225363095,2140,2140,2140,2140,100
|
|
20230824,141700,225149095,2140,2140,2140,2140,50
|
|
20230824,141600,225042095,2140,2140,2140,2140,0
|
|
20230824,141500,225042095,2140,2140,2140,2140,200
|
|
20230824,141400,224614095,2135,2135,2135,2135,0
|
|
20230824,141300,224614095,2135,2140,2140,2135,223
|
|
20230824,141200,224137875,2140,2140,2140,2140,0
|
|
20230824,141100,224137875,2140,2140,2140,2140,2
|
|
20230824,141000,224133595,2135,2135,2135,2135,965
|
|
20230824,140900,222073320,2135,2135,2135,2135,130
|
|
20230824,140800,221795770,2135,2135,2135,2135,0
|
|
20230824,140700,221795770,2135,2135,2135,2135,11
|
|
20230824,140600,221772285,2135,2135,2135,2135,1029
|
|
20230824,140500,219575370,2140,2140,2140,2140,1
|
|
20230824,140400,219573230,2140,2135,2140,2135,16
|
|
20230824,140300,219538995,2140,2140,2140,2140,106
|
|
20230824,140200,219312155,2140,2140,2140,2140,0
|
|
20230824,140100,219312155,2140,2140,2140,2140,0
|
|
20230824,140000,219312155,2140,2140,2140,2140,0
|
|
20230824,135900,219312155,2140,2140,2140,2140,0
|
|
20230824,135800,219312155,2140,2140,2140,2140,0
|
|
20230824,135700,219312155,2140,2140,2140,2135,540
|
|
20230824,135600,218158705,2140,2140,2140,2140,30
|
|
20230824,135500,218094505,2140,2140,2140,2140,0
|
|
20230824,135400,218094505,2140,2140,2140,2140,0
|
|
20230824,135300,218094505,2140,2140,2140,2140,0
|
|
20230824,135200,218094505,2140,2140,2140,2140,1
|
|
20230824,135100,218092365,2140,2140,2140,2140,0
|
|
20230824,135000,218092365,2140,2140,2140,2140,0
|
|
20230824,134900,218092365,2140,2140,2140,2140,0
|
|
20230824,134800,218092365,2140,2140,2140,2140,0
|
|
20230824,134700,218092365,2140,2140,2140,2140,20
|
|
20230824,134600,218049565,2135,2135,2135,2135,0
|
|
20230824,134500,218049565,2135,2135,2135,2135,1
|
|
20230824,134400,218047430,2140,2140,2140,2140,55
|
|
20230824,134300,217929730,2140,2140,2140,2140,52
|
|
20230824,134200,217818450,2140,2140,2140,2140,23
|
|
20230824,134100,217769230,2140,2140,2140,2140,0
|
|
20230824,134000,217769230,2140,2140,2140,2140,0
|
|
20230824,133900,217769230,2140,2140,2140,2140,2110
|
|
20230824,133800,213253830,2145,2145,2145,2145,100
|
|
20230824,133700,213039330,2145,2145,2145,2145,0
|
|
20230824,133600,213039330,2145,2145,2145,2145,0
|
|
20230824,133500,213039330,2145,2145,2145,2145,0
|
|
20230824,133400,213039330,2145,2145,2145,2145,0
|
|
20230824,133300,213039330,2145,2145,2145,2145,92
|
|
20230824,133200,212841990,2145,2145,2145,2145,1001
|
|
20230824,133100,210694845,2140,2140,2140,2140,0
|
|
20230824,133000,210694845,2140,2140,2140,2140,1671
|
|
20230824,132900,207118905,2140,2140,2140,2140,444
|
|
20230824,132800,206168745,2145,2145,2145,2145,0
|
|
20230824,132700,206168745,2145,2145,2145,2145,849
|
|
20230824,132600,204347640,2145,2145,2145,2145,106
|
|
20230824,132500,204120270,2145,2150,2150,2145,61
|
|
20230824,132400,203989320,2145,2145,2145,2145,10
|
|
20230824,132300,203967870,2150,2150,2150,2150,902
|
|
20230824,132200,202028570,2150,2150,2150,2150,400
|
|
20230824,132100,201168570,2155,2155,2155,2155,100
|
|
20230824,132000,200953070,2155,2155,2155,2155,1
|
|
20230824,131900,200950915,2150,2150,2150,2150,580
|
|
20230824,131800,199703915,2155,2155,2155,2155,0
|
|
20230824,131700,199703915,2155,2155,2155,2155,0
|
|
20230824,131600,199703915,2155,2155,2155,2155,0
|
|
20230824,131500,199703915,2155,2150,2155,2150,3
|
|
20230824,131400,199697455,2150,2150,2150,2150,2
|
|
20230824,131300,199693155,2155,2155,2155,2155,0
|
|
20230824,131200,199693155,2155,2155,2155,2150,99
|
|
20230824,131100,199480215,2150,2150,2150,2150,1
|
|
20230824,131000,199478065,2150,2150,2150,2150,0
|
|
20230824,130900,199478065,2150,2150,2150,2150,0
|
|
20230824,130800,199478065,2150,2150,2150,2150,520
|
|
20230824,130700,198360065,2150,2150,2150,2150,0
|
|
20230824,130600,198360065,2150,2155,2155,2150,50
|
|
20230824,130500,198252320,2155,2155,2155,2155,0
|
|
20230824,130400,198252320,2155,2160,2160,2155,262
|
|
20230824,130300,197687690,2155,2155,2155,2155,170
|
|
20230824,130200,197321340,2160,2155,2160,2155,59
|
|
20230824,130100,197194180,2155,2155,2155,2155,21
|
|
20230824,130000,197148925,2160,2160,2160,2160,0
|
|
20230824,125900,197148925,2160,2160,2160,2160,0
|
|
20230824,125800,197148925,2160,2160,2160,2160,0
|
|
20230824,125700,197148925,2160,2160,2160,2160,935
|
|
20230824,125600,195129325,2160,2160,2160,2160,30
|
|
20230824,125500,195064525,2160,2160,2160,2160,0
|
|
20230824,125400,195064525,2160,2160,2160,2160,100
|
|
20230824,125300,194848525,2160,2160,2160,2160,50
|
|
20230824,125200,194740525,2160,2160,2160,2160,0
|
|
20230824,125100,194740525,2160,2160,2160,2160,0
|
|
20230824,125000,194740525,2160,2160,2160,2160,0
|
|
20230824,124900,194740525,2160,2160,2160,2160,0
|
|
20230824,124800,194740525,2160,2160,2160,2160,2
|
|
20230824,124700,194736205,2155,2155,2155,2155,1415
|
|
20230824,124600,191686880,2150,2150,2150,2150,0
|
|
20230824,124500,191686880,2150,2150,2150,2150,0
|
|
20230824,124400,191686880,2150,2150,2150,2150,0
|
|
20230824,124300,191686880,2150,2150,2150,2150,0
|
|
20230824,124200,191686880,2150,2150,2150,2150,1520
|
|
20230824,124100,188418880,2150,2150,2150,2150,200
|
|
20230824,124000,187988880,2150,2150,2150,2150,0
|
|
20230824,123900,187988880,2150,2150,2150,2150,0
|
|
20230824,123800,187988880,2150,2150,2150,2150,0
|
|
20230824,123700,187988880,2150,2145,2150,2145,79
|
|
20230824,123600,187819325,2145,2145,2145,2145,0
|
|
20230824,123500,187819325,2145,2145,2145,2145,0
|
|
20230824,123400,187819325,2145,2150,2150,2145,95
|
|
20230824,123300,187615200,2145,2145,2145,2145,580
|
|
20230824,123200,186371100,2145,2145,2145,2145,151
|
|
20230824,123100,186047205,2145,2145,2145,2145,0
|
|
20230824,123000,186047205,2145,2145,2145,2145,1
|
|
20230824,122900,186045060,2145,2145,2145,2145,0
|
|
20230824,122800,186045060,2145,2145,2145,2145,0
|
|
20230824,122700,186045060,2145,2145,2145,2145,0
|
|
20230824,122600,186045060,2145,2145,2145,2145,0
|
|
20230824,122500,186045060,2145,2145,2145,2145,0
|
|
20230824,122400,186045060,2145,2145,2145,2145,0
|
|
20230824,122300,186045060,2145,2145,2145,2145,20
|
|
20230824,122200,186002160,2145,2145,2145,2145,0
|
|
20230824,122100,186002160,2145,2145,2145,2145,0
|
|
20230824,122000,186002160,2145,2145,2145,2145,0
|
|
20230824,121900,186002160,2145,2145,2145,2145,0
|
|
20230824,121800,186002160,2145,2145,2145,2145,0
|
|
20230824,121700,186002160,2145,2145,2145,2145,300
|
|
20230824,121600,185358660,2145,2145,2145,2145,20
|
|
20230824,121500,185315760,2145,2145,2145,2145,117
|
|
20230824,121400,185064795,2145,2145,2145,2145,26
|
|
20230824,121300,185009025,2150,2150,2150,2150,0
|
|
20230824,121200,185009025,2150,2150,2150,2150,0
|
|
20230824,121100,185009025,2150,2150,2150,2150,0
|
|
20230824,121000,185009025,2150,2150,2150,2150,1
|
|
20230824,120900,185006875,2150,2150,2150,2150,105
|
|
20230824,120800,184781125,2145,2145,2145,2145,0
|
|
20230824,120700,184781125,2145,2145,2145,2145,100
|
|
20230824,120600,184566625,2150,2150,2150,2150,0
|
|
20230824,120500,184566625,2150,2150,2150,2150,0
|
|
20230824,120400,184566625,2150,2150,2150,2150,0
|
|
20230824,120300,184566625,2150,2150,2150,2150,0
|
|
20230824,120200,184566625,2150,2150,2150,2150,0
|
|
20230824,120100,184566625,2150,2150,2150,2150,0
|
|
20230824,120000,184566625,2150,2150,2150,2150,0
|
|
20230824,115900,184566625,2150,2150,2150,2150,0
|
|
20230824,115800,184566625,2150,2150,2150,2150,100
|
|
20230824,115700,184351625,2150,2150,2150,2150,0
|
|
20230824,115600,184351625,2150,2150,2150,2150,1777
|
|
20230824,115500,180531075,2150,2145,2150,2145,1059
|
|
20230824,115400,178254245,2145,2145,2145,2145,55
|
|
20230824,115300,178136270,2150,2150,2150,2150,0
|
|
20230824,115200,178136270,2150,2150,2150,2150,0
|
|
20230824,115100,178136270,2150,2150,2150,2150,10
|
|
20230824,115000,178114770,2150,2150,2150,2150,3
|
|
20230824,114900,178108320,2145,2145,2145,2145,282
|
|
20230824,114800,177503430,2150,2150,2150,2150,0
|
|
20230824,114700,177503430,2150,2150,2150,2150,301
|
|
20230824,114600,176856280,2150,2150,2150,2150,300
|
|
20230824,114500,176211280,2150,2150,2150,2150,74
|
|
20230824,114400,176052180,2150,2150,2150,2150,5
|
|
20230824,114300,176041430,2150,2150,2150,2150,60
|
|
20230824,114200,175912430,2150,2150,2150,2150,0
|
|
20230824,114100,175912430,2150,2150,2150,2150,0
|
|
20230824,114000,175912430,2150,2150,2150,2150,0
|
|
20230824,113900,175912430,2150,2155,2155,2150,489
|
|
20230824,113800,174858805,2155,2155,2155,2155,0
|
|
20230824,113700,174858805,2155,2155,2155,2155,0
|
|
20230824,113600,174858805,2155,2155,2155,2155,1
|
|
20230824,113500,174856650,2155,2155,2155,2155,30
|
|
20230824,113400,174792000,2155,2155,2155,2155,0
|
|
20230824,113300,174792000,2155,2160,2160,2155,4
|
|
20230824,113200,174783365,2155,2155,2155,2155,20
|
|
20230824,113100,174740265,2155,2155,2155,2155,40
|
|
20230824,113000,174654065,2155,2145,2155,2145,10865
|
|
20230824,112900,151292265,2145,2145,2145,2145,500
|
|
20230824,112800,150219765,2150,2150,2150,2150,2
|
|
20230824,112700,150215465,2145,2145,2145,2145,0
|
|
20230824,112600,150215465,2145,2145,2145,2145,2
|
|
20230824,112500,150211175,2145,2145,2145,2145,99
|
|
20230824,112400,149998820,2145,2145,2145,2145,10
|
|
20230824,112300,149977370,2145,2145,2145,2145,0
|
|
20230824,112200,149977370,2145,2145,2145,2145,1000
|
|
20230824,112100,147832370,2150,2150,2150,2150,1
|
|
20230824,112000,147830220,2145,2145,2145,2145,33
|
|
20230824,111900,147759435,2150,2150,2150,2150,154
|
|
20230824,111800,147428335,2150,2155,2155,2150,710
|
|
20230824,111700,145901825,2155,2155,2155,2155,61
|
|
20230824,111600,145770370,2155,2155,2155,2155,0
|
|
20230824,111500,145770370,2155,2155,2155,2155,58
|
|
20230824,111400,145645380,2155,2155,2155,2155,0
|
|
20230824,111300,145645380,2155,2155,2155,2155,4
|
|
20230824,111200,145636760,2155,2155,2155,2155,0
|
|
20230824,111100,145636760,2155,2155,2155,2155,120
|
|
20230824,111000,145378160,2155,2155,2155,2155,1
|
|
20230824,110900,145376005,2155,2155,2155,2155,5
|
|
20230824,110800,145365230,2155,2155,2155,2155,114
|
|
20230824,110700,145119560,2155,2155,2155,2155,11
|
|
20230824,110600,145095855,2155,2155,2155,2155,289
|
|
20230824,110500,144473060,2155,2155,2155,2155,20
|
|
20230824,110400,144429960,2155,2155,2155,2155,4
|
|
20230824,110300,144421340,2155,2155,2155,2155,0
|
|
20230824,110200,144421340,2155,2155,2155,2155,0
|
|
20230824,110100,144421340,2155,2150,2155,2150,2624
|
|
20230824,110000,138771795,2145,2145,2145,2145,0
|
|
20230824,105900,138771795,2145,2145,2145,2145,0
|
|
20230824,105800,138771795,2145,2145,2145,2145,294
|
|
20230824,105700,138141165,2150,2150,2150,2150,21
|
|
20230824,105600,138096015,2145,2145,2145,2145,1245
|
|
20230824,105500,135425490,2135,2140,2140,2135,4
|
|
20230824,105400,135416935,2145,2145,2145,2145,0
|
|
20230824,105300,135416935,2145,2145,2145,2145,1
|
|
20230824,105200,135414790,2145,2145,2145,2145,0
|
|
20230824,105100,135414790,2145,2140,2145,2140,284
|
|
20230824,105000,134805950,2135,2135,2135,2135,0
|
|
20230824,104900,134805950,2135,2145,2145,2135,468
|
|
20230824,104800,133805355,2140,2145,2145,2140,200
|
|
20230824,104700,133376810,2150,2150,2150,2150,0
|
|
20230824,104600,133376810,2150,2150,2155,2150,1102
|
|
20230824,104500,131007010,2150,2150,2150,2150,0
|
|
20230824,104400,131007010,2150,2150,2150,2150,0
|
|
20230824,104300,131007010,2150,2150,2150,2150,100
|
|
20230824,104200,130792010,2155,2155,2155,2155,0
|
|
20230824,104100,130792010,2155,2155,2155,2155,0
|
|
20230824,104000,130792010,2155,2155,2155,2155,0
|
|
20230824,103900,130792010,2155,2155,2155,2155,0
|
|
20230824,103800,130792010,2155,2145,2165,2145,7789
|
|
20230824,103700,114006385,2145,2140,2145,2140,158
|
|
20230824,103600,113668015,2140,2140,2140,2140,50
|
|
20230824,103500,113561015,2140,2135,2140,2135,200
|
|
20230824,103400,113133730,2135,2130,2135,2130,188
|
|
20230824,103300,112733065,2130,2135,2135,2130,3876
|
|
20230824,103200,104477035,2135,2135,2135,2135,3
|
|
20230824,103100,104470630,2130,2130,2130,2130,201
|
|
20230824,103000,104042500,2130,2130,2130,2130,0
|
|
20230824,102900,104042500,2130,2130,2135,2130,859
|
|
20230824,102800,102209295,2130,2130,2130,2130,0
|
|
20230824,102700,102209295,2130,2130,2130,2130,102
|
|
20230824,102600,101992035,2130,2135,2135,2130,583
|
|
20230824,102500,100747340,2140,2140,2140,2140,2
|
|
20230824,102400,100743060,2140,2140,2140,2140,1
|
|
20230824,102300,100740920,2135,2135,2135,2135,450
|
|
20230824,102200,99780170,2135,2135,2135,2135,44
|
|
20230824,102100,99686230,2140,2140,2140,2140,633
|
|
20230824,102000,98331610,2140,2140,2140,2140,159
|
|
20230824,101900,97991350,2140,2145,2145,2140,215
|
|
20230824,101800,97530295,2145,2145,2145,2145,0
|
|
20230824,101700,97530295,2145,2145,2145,2145,0
|
|
20230824,101600,97530295,2145,2145,2145,2145,0
|
|
20230824,101500,97530295,2145,2145,2145,2145,400
|
|
20230824,101400,96672295,2145,2145,2145,2145,0
|
|
20230824,101300,96672295,2145,2145,2145,2145,0
|
|
20230824,101200,96672295,2145,2145,2145,2145,0
|
|
20230824,101100,96672295,2145,2145,2145,2145,0
|
|
20230824,101000,96672295,2145,2155,2155,2145,422
|
|
20230824,100900,95763570,2160,2160,2160,2160,271
|
|
20230824,100800,95178210,2160,2160,2160,2160,45
|
|
20230824,100700,95081010,2160,2160,2160,2160,479
|
|
20230824,100600,94046370,2160,2160,2160,2155,596
|
|
20230824,100500,92759105,2165,2160,2165,2160,551
|
|
20230824,100400,91568935,2160,2160,2160,2160,3
|
|
20230824,100300,91562455,2150,2150,2150,2150,100
|
|
20230824,100200,91347455,2150,2150,2150,2150,0
|
|
20230824,100100,91347455,2150,2150,2150,2150,898
|
|
20230824,100000,89416755,2145,2145,2145,2145,1
|
|
20230824,095900,89414610,2145,2145,2145,2145,10
|
|
20230824,095800,89393160,2145,2145,2145,2145,0
|
|
20230824,095700,89393160,2145,2155,2155,2145,1389
|
|
20230824,095600,86408155,2160,2155,2160,2155,185
|
|
20230824,095500,86009140,2160,2160,2160,2160,100
|
|
20230824,095400,85793140,2160,2150,2160,2150,2550
|
|
20230824,095300,80303715,2150,2150,2150,2150,1
|
|
20230824,095200,80301565,2150,2140,2150,2140,224
|
|
20230824,095100,79820810,2140,2140,2140,2140,410
|
|
20230824,095000,78943410,2135,2135,2135,2135,50
|
|
20230824,094900,78836660,2140,2140,2140,2140,95
|
|
20230824,094800,78633360,2140,2140,2140,2140,691
|
|
20230824,094700,77154620,2140,2140,2140,2140,0
|
|
20230824,094600,77154620,2140,2140,2140,2140,91
|
|
20230824,094500,76959880,2140,2145,2145,2140,599
|
|
20230824,094400,75675035,2150,2150,2150,2150,0
|
|
20230824,094300,75675035,2150,2150,2150,2150,0
|
|
20230824,094200,75675035,2150,2150,2150,2150,0
|
|
20230824,094100,75675035,2150,2150,2150,2150,0
|
|
20230824,094000,75675035,2150,2150,2150,2150,327
|
|
20230824,093900,74971985,2150,2150,2150,2150,0
|
|
20230824,093800,74971985,2150,2145,2150,2145,6
|
|
20230824,093700,74959110,2150,2150,2150,2150,3
|
|
20230824,093600,74952660,2155,2155,2155,2155,0
|
|
20230824,093500,74952660,2155,2155,2155,2155,7
|
|
20230824,093400,74937575,2155,2155,2155,2155,1
|
|
20230824,093300,74935420,2155,2140,2155,2140,1654
|
|
20230824,093200,71389085,2145,2145,2145,2145,1
|
|
20230824,093100,71386940,2135,2135,2135,2135,205
|
|
20230824,093000,70949265,2135,2150,2150,2135,579
|
|
20230824,092900,69710145,2150,2140,2150,2140,3064
|
|
20230824,092800,63137070,2140,2130,2140,2130,570
|
|
20230824,092700,61919840,2130,2140,2140,2130,817
|
|
20230824,092600,60179125,2135,2135,2135,2135,0
|
|
20230824,092500,60179125,2135,2135,2135,2135,100
|
|
20230824,092400,59965625,2135,2135,2135,2135,0
|
|
20230824,092300,59965625,2135,2135,2135,2135,195
|
|
20230824,092200,59549300,2135,2135,2135,2135,201
|
|
20230824,092100,59120165,2140,2140,2140,2140,10
|
|
20230824,092000,59098765,2140,2140,2140,2140,70
|
|
20230824,091900,58948965,2140,2140,2140,2140,49
|
|
20230824,091800,58844105,2140,2130,2140,2130,2029
|
|
20230824,091700,54509720,2130,2130,2130,2130,14
|
|
20230824,091600,54479900,2130,2130,2130,2125,13
|
|
20230824,091500,54452260,2130,2130,2130,2130,105
|
|
20230824,091400,54228610,2130,2130,2130,2130,253
|
|
20230824,091300,53689720,2130,2135,2135,2130,1817
|
|
20230824,091200,49817000,2140,2140,2140,2140,3
|
|
20230824,091100,49810580,2135,2135,2135,2135,207
|
|
20230824,091000,49368635,2135,2135,2135,2135,2
|
|
20230824,090900,49364365,2135,2135,2135,2135,74
|
|
20230824,090800,49206375,2135,2120,2135,2120,2545
|
|
20230824,090700,43785485,2115,2115,2115,2115,156
|
|
20230824,090600,43455545,2120,2125,2125,2120,1242
|
|
20230824,090500,40822500,2125,2125,2125,2125,349
|
|
20230824,090400,40080875,2125,2125,2125,2125,0
|
|
20230824,090300,40080875,2125,2125,2125,2125,100
|
|
20230824,090200,39868375,2130,2130,2135,2125,1822
|
|
20230824,090100,35986960,2120,2110,2125,2110,4380
|
|
20230824,090000,26740095,2110,2115,2115,2110,12648
|