648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194500,281842020,4200,4200,4200,4200,1164
|
|
20230829,194400,281842020,4200,4200,4200,4200,0
|
|
20230829,194300,281842020,4200,4200,4200,4200,0
|
|
20230829,194200,281842020,4200,4200,4200,4200,0
|
|
20230829,194100,281842020,4200,4200,4200,4200,0
|
|
20230829,194000,281842020,4200,4200,4200,4200,0
|
|
20230829,193900,281842020,4200,4200,4200,4200,0
|
|
20230829,193800,281842020,4200,4200,4200,4200,0
|
|
20230829,193700,281842020,4200,4200,4200,4200,0
|
|
20230829,193600,281842020,4200,4200,4200,4200,0
|
|
20230829,193500,281842020,4200,4200,4200,4200,0
|
|
20230829,193400,281842020,4200,4200,4200,4200,0
|
|
20230829,193300,281842020,4200,4200,4200,4200,0
|
|
20230829,193200,281842020,4200,4200,4200,4200,0
|
|
20230829,193100,281842020,4200,4200,4200,4200,0
|
|
20230829,193000,281842020,4200,4200,4200,4200,0
|
|
20230829,192900,281842020,4200,4200,4200,4200,0
|
|
20230829,192800,281842020,4200,4200,4200,4200,0
|
|
20230829,192700,281842020,4200,4200,4200,4200,0
|
|
20230829,192600,281842020,4200,4200,4200,4200,0
|
|
20230829,192500,281842020,4200,4200,4200,4200,0
|
|
20230829,192400,281842020,4200,4200,4200,4200,0
|
|
20230829,192300,281842020,4200,4200,4200,4200,0
|
|
20230829,192200,281842020,4200,4200,4200,4200,0
|
|
20230829,192100,281842020,4200,4200,4200,4200,0
|
|
20230829,192000,281842020,4200,4200,4200,4200,0
|
|
20230829,191900,281842020,4200,4200,4200,4200,0
|
|
20230829,191800,281842020,4200,4200,4200,4200,0
|
|
20230829,191700,281842020,4200,4200,4200,4200,0
|
|
20230829,191600,281842020,4200,4200,4200,4200,0
|
|
20230829,191500,281842020,4200,4200,4200,4200,1164
|
|
20230829,191400,281842020,4200,4200,4200,4200,0
|
|
20230829,191300,281842020,4200,4200,4200,4200,0
|
|
20230829,191200,281842020,4200,4200,4200,4200,0
|
|
20230829,191100,281842020,4200,4200,4200,4200,0
|
|
20230829,191000,281842020,4200,4200,4200,4200,0
|
|
20230829,190900,281842020,4200,4200,4200,4200,0
|
|
20230829,190800,281842020,4200,4200,4200,4200,0
|
|
20230829,190700,281842020,4200,4200,4200,4200,0
|
|
20230829,190600,281842020,4200,4200,4200,4200,0
|
|
20230829,190500,281842020,4200,4200,4200,4200,0
|
|
20230829,190400,281842020,4200,4200,4200,4200,0
|
|
20230829,190300,281842020,4200,4200,4200,4200,0
|
|
20230829,190200,281842020,4200,4200,4200,4200,0
|
|
20230829,190100,281842020,4200,4200,4200,4200,0
|
|
20230829,190000,281842020,4200,4200,4200,4200,0
|
|
20230829,185900,281842020,4200,4200,4200,4200,0
|
|
20230829,185800,281842020,4200,4200,4200,4200,0
|
|
20230829,185700,281842020,4200,4200,4200,4200,0
|
|
20230829,185600,281842020,4200,4200,4200,4200,0
|
|
20230829,185500,281842020,4200,4200,4200,4200,0
|
|
20230829,185400,281842020,4200,4200,4200,4200,0
|
|
20230829,185300,281842020,4200,4200,4200,4200,0
|
|
20230829,185200,281842020,4200,4200,4200,4200,0
|
|
20230829,185100,281842020,4200,4200,4200,4200,0
|
|
20230829,185000,281842020,4200,4200,4200,4200,0
|
|
20230829,184900,281842020,4200,4200,4200,4200,0
|
|
20230829,184800,281842020,4200,4200,4200,4200,0
|
|
20230829,184700,281842020,4200,4200,4200,4200,0
|
|
20230829,184600,281842020,4200,4200,4200,4200,0
|
|
20230829,184500,281842020,4200,4200,4200,4200,1164
|
|
20230829,184400,281842020,4200,4200,4200,4200,0
|
|
20230829,184300,281842020,4200,4200,4200,4200,0
|
|
20230829,184200,281842020,4200,4200,4200,4200,0
|
|
20230829,184100,281842020,4200,4200,4200,4200,0
|
|
20230829,184000,281842020,4200,4200,4200,4200,0
|
|
20230829,183900,281842020,4200,4200,4200,4200,0
|
|
20230829,183800,281842020,4200,4200,4200,4200,0
|
|
20230829,183700,281842020,4200,4200,4200,4200,0
|
|
20230829,183600,281842020,4200,4200,4200,4200,0
|
|
20230829,183500,281842020,4200,4200,4200,4200,0
|
|
20230829,183400,281842020,4200,4200,4200,4200,0
|
|
20230829,183300,281842020,4200,4200,4200,4200,0
|
|
20230829,183200,281842020,4200,4200,4200,4200,0
|
|
20230829,183100,281842020,4200,4200,4200,4200,0
|
|
20230829,183000,281842020,4200,4200,4200,4200,0
|
|
20230829,182900,281842020,4200,4200,4200,4200,0
|
|
20230829,182800,281842020,4200,4200,4200,4200,0
|
|
20230829,182700,281842020,4200,4200,4200,4200,0
|
|
20230829,182600,281842020,4200,4200,4200,4200,0
|
|
20230829,182500,281842020,4200,4200,4200,4200,0
|
|
20230829,182400,281842020,4200,4200,4200,4200,0
|
|
20230829,182300,281842020,4200,4200,4200,4200,0
|
|
20230829,182200,281842020,4200,4200,4200,4200,0
|
|
20230829,182100,281842020,4200,4200,4200,4200,0
|
|
20230829,182000,281842020,4200,4200,4200,4200,0
|
|
20230829,181900,281842020,4200,4200,4200,4200,0
|
|
20230829,181800,281842020,4200,4200,4200,4200,0
|
|
20230829,181700,281842020,4200,4200,4200,4200,0
|
|
20230829,181600,281842020,4200,4200,4200,4200,0
|
|
20230829,181500,281842020,4200,4200,4200,4200,1164
|
|
20230829,181400,281842020,4200,4200,4200,4200,0
|
|
20230829,181300,281842020,4200,4200,4200,4200,0
|
|
20230829,181200,281842020,4200,4200,4200,4200,0
|
|
20230829,181100,281842020,4200,4200,4200,4200,0
|
|
20230829,181000,281842020,4200,4200,4200,4200,0
|
|
20230829,180900,281842020,4200,4200,4200,4200,0
|
|
20230829,180800,281842020,4200,4200,4200,4200,0
|
|
20230829,180700,281842020,4200,4200,4200,4200,0
|
|
20230829,180600,281842020,4200,4200,4200,4200,0
|
|
20230829,180500,281842020,4200,4200,4200,4200,0
|
|
20230829,180400,281842020,4200,4200,4200,4200,0
|
|
20230829,180300,281842020,4200,4200,4200,4200,0
|
|
20230829,180200,281842020,4200,4200,4200,4200,0
|
|
20230829,180100,281842020,4200,4200,4200,4200,0
|
|
20230829,180000,281842020,4200,4200,4200,4200,0
|
|
20230829,175900,281842020,4200,4200,4200,4200,0
|
|
20230829,175800,281842020,4200,4200,4200,4200,0
|
|
20230829,175700,281842020,4200,4200,4200,4200,0
|
|
20230829,175600,281842020,4200,4200,4200,4200,0
|
|
20230829,175500,281842020,4200,4200,4200,4200,0
|
|
20230829,175400,281842020,4200,4200,4200,4200,0
|
|
20230829,175300,281842020,4200,4200,4200,4200,0
|
|
20230829,175200,281842020,4200,4200,4200,4200,0
|
|
20230829,175100,281842020,4200,4200,4200,4200,0
|
|
20230829,175000,281842020,4200,4200,4200,4200,0
|
|
20230829,174900,281842020,4200,4200,4200,4200,0
|
|
20230829,174800,281842020,4200,4200,4200,4200,0
|
|
20230829,174700,281842020,4200,4200,4200,4200,0
|
|
20230829,174600,281842020,4200,4200,4200,4200,0
|
|
20230829,174500,281842020,4200,4200,4200,4200,1164
|
|
20230829,174400,281842020,4200,4200,4200,4200,0
|
|
20230829,174300,281842020,4200,4200,4200,4200,0
|
|
20230829,174200,281842020,4200,4200,4200,4200,0
|
|
20230829,174100,281842020,4200,4200,4200,4200,0
|
|
20230829,174000,281842020,4200,4200,4200,4200,0
|
|
20230829,173900,281842020,4200,4200,4200,4200,0
|
|
20230829,173800,281842020,4200,4200,4200,4200,0
|
|
20230829,173700,281842020,4200,4200,4200,4200,0
|
|
20230829,173600,281842020,4200,4200,4200,4200,0
|
|
20230829,173500,281842020,4200,4200,4200,4200,0
|
|
20230829,173400,281842020,4200,4200,4200,4200,0
|
|
20230829,173300,281842020,4200,4200,4200,4200,0
|
|
20230829,173200,281842020,4200,4200,4200,4200,0
|
|
20230829,173100,281842020,4200,4200,4200,4200,0
|
|
20230829,173000,281842020,4200,4200,4200,4200,0
|
|
20230829,172900,281842020,4200,4200,4200,4200,0
|
|
20230829,172800,281842020,4200,4200,4200,4200,0
|
|
20230829,172700,281842020,4200,4200,4200,4200,0
|
|
20230829,172600,281842020,4200,4200,4200,4200,0
|
|
20230829,172500,281842020,4200,4200,4200,4200,0
|
|
20230829,172400,281842020,4200,4200,4200,4200,0
|
|
20230829,172300,281842020,4200,4200,4200,4200,0
|
|
20230829,172200,281842020,4200,4200,4200,4200,0
|
|
20230829,172100,281842020,4200,4200,4200,4200,0
|
|
20230829,172000,281842020,4200,4200,4200,4200,0
|
|
20230829,171900,281842020,4200,4200,4200,4200,0
|
|
20230829,171800,281842020,4200,4200,4200,4200,0
|
|
20230829,171700,281842020,4200,4200,4200,4200,0
|
|
20230829,171600,281842020,4200,4200,4200,4200,0
|
|
20230829,171500,281842020,4200,4200,4200,4200,1164
|
|
20230829,171400,281842020,4200,4200,4200,4200,0
|
|
20230829,171300,281842020,4200,4200,4200,4200,0
|
|
20230829,171200,281842020,4200,4200,4200,4200,0
|
|
20230829,171100,281842020,4200,4200,4200,4200,0
|
|
20230829,171000,281842020,4200,4200,4200,4200,0
|
|
20230829,170900,281842020,4200,4200,4200,4200,0
|
|
20230829,170800,281842020,4200,4200,4200,4200,0
|
|
20230829,170700,281842020,4200,4200,4200,4200,0
|
|
20230829,170600,281842020,4200,4200,4200,4200,0
|
|
20230829,170500,281842020,4200,4200,4200,4200,0
|
|
20230829,170400,281842020,4200,4200,4200,4200,0
|
|
20230829,170300,281842020,4200,4200,4200,4200,0
|
|
20230829,170200,281842020,4200,4200,4200,4200,0
|
|
20230829,170100,281842020,4200,4200,4200,4200,0
|
|
20230829,170000,281842020,4200,4200,4200,4200,0
|
|
20230829,165900,281842020,4200,4200,4200,4200,0
|
|
20230829,165800,281842020,4200,4200,4200,4200,0
|
|
20230829,165700,281842020,4200,4200,4200,4200,0
|
|
20230829,165600,281842020,4200,4200,4200,4200,0
|
|
20230829,165500,281842020,4200,4200,4200,4200,0
|
|
20230829,165400,281842020,4200,4200,4200,4200,0
|
|
20230829,165300,281842020,4200,4200,4200,4200,0
|
|
20230829,165200,281842020,4200,4200,4200,4200,0
|
|
20230829,165100,281842020,4200,4200,4200,4200,0
|
|
20230829,165000,281842020,4200,4200,4200,4200,0
|
|
20230829,164900,281842020,4200,4200,4200,4200,0
|
|
20230829,164800,281842020,4200,4200,4200,4200,0
|
|
20230829,164700,281842020,4200,4200,4200,4200,0
|
|
20230829,164600,281842020,4200,4200,4200,4200,0
|
|
20230829,164500,281842020,4200,4200,4200,4200,1164
|
|
20230829,164400,281842020,4200,4200,4200,4200,0
|
|
20230829,164300,281842020,4200,4200,4200,4200,0
|
|
20230829,164200,281842020,4200,4200,4200,4200,0
|
|
20230829,164100,281842020,4200,4200,4200,4200,0
|
|
20230829,164000,281842020,4200,4200,4200,4200,0
|
|
20230829,163900,281842020,4200,4200,4200,4200,0
|
|
20230829,163800,281842020,4200,4200,4200,4200,0
|
|
20230829,163700,281842020,4200,4200,4200,4200,0
|
|
20230829,163600,281842020,4200,4200,4200,4200,0
|
|
20230829,163500,281842020,4200,4200,4200,4200,0
|
|
20230829,163400,281842020,4200,4200,4200,4200,0
|
|
20230829,163300,281842020,4200,4200,4200,4200,0
|
|
20230829,163200,281842020,4200,4200,4200,4200,0
|
|
20230829,163100,281842020,4200,4200,4200,4200,0
|
|
20230829,163000,281842020,4200,4200,4200,4200,0
|
|
20230829,162900,281842020,4200,4200,4200,4200,0
|
|
20230829,162800,281842020,4200,4200,4200,4200,0
|
|
20230829,162700,281842020,4200,4200,4200,4200,0
|
|
20230829,162600,281842020,4200,4200,4200,4200,0
|
|
20230829,162500,281842020,4200,4200,4200,4200,0
|
|
20230829,162400,281842020,4200,4200,4200,4200,0
|
|
20230829,162300,281842020,4200,4200,4200,4200,0
|
|
20230829,162200,281842020,4200,4200,4200,4200,0
|
|
20230829,162100,281842020,4200,4200,4200,4200,0
|
|
20230829,162000,281842020,4200,4200,4200,4200,0
|
|
20230829,161900,281842020,4200,4200,4200,4200,0
|
|
20230829,161800,281842020,4200,4200,4200,4200,0
|
|
20230829,161700,281842020,4200,4200,4200,4200,0
|
|
20230829,161600,281842020,4200,4200,4200,4200,0
|
|
20230829,161500,281842020,4200,4200,4200,4200,1164
|
|
20230829,161400,281842020,4200,4200,4200,4200,0
|
|
20230829,161300,281842020,4200,4200,4200,4200,0
|
|
20230829,161200,281842020,4200,4200,4200,4200,0
|
|
20230829,161100,281842020,4200,4200,4200,4200,0
|
|
20230829,161000,281842020,4200,4200,4200,4200,0
|
|
20230829,160900,281842020,4200,4200,4200,4200,0
|
|
20230829,160800,281842020,4200,4200,4200,4200,0
|
|
20230829,160700,281842020,4200,4200,4200,4200,0
|
|
20230829,160600,281842020,4200,4200,4200,4200,0
|
|
20230829,160500,281842020,4200,4200,4200,4200,0
|
|
20230829,160400,281842020,4200,4200,4200,4200,0
|
|
20230829,160300,281842020,4200,4200,4200,4200,0
|
|
20230829,160200,281842020,4200,4200,4200,4200,0
|
|
20230829,160100,281842020,4200,4200,4200,4200,0
|
|
20230829,160000,281842020,4200,4200,4200,4200,0
|
|
20230829,155900,281842020,4200,4200,4200,4200,0
|
|
20230829,155800,281842020,4200,4200,4200,4200,0
|
|
20230829,155700,281842020,4200,4200,4200,4200,0
|
|
20230829,155600,281842020,4200,4200,4200,4200,0
|
|
20230829,155500,281842020,4200,4200,4200,4200,0
|
|
20230829,155400,281842020,4200,4200,4200,4200,0
|
|
20230829,155300,281842020,4200,4200,4200,4200,0
|
|
20230829,155200,281842020,4200,4200,4200,4200,0
|
|
20230829,155100,281842020,4200,4200,4200,4200,0
|
|
20230829,155000,281842020,4200,4200,4200,4200,0
|
|
20230829,154900,281842020,4200,4200,4200,4200,0
|
|
20230829,154800,281842020,4200,4200,4200,4200,0
|
|
20230829,154700,281842020,4200,4200,4200,4200,0
|
|
20230829,154600,281842020,4200,4200,4200,4200,0
|
|
20230829,154500,281842020,4200,4200,4200,4200,1164
|
|
20230829,154400,281842020,4200,4200,4200,4200,0
|
|
20230829,154300,281842020,4200,4200,4200,4200,0
|
|
20230829,154200,281842020,4200,4200,4200,4200,0
|
|
20230829,154100,281842020,4200,4200,4200,4200,0
|
|
20230829,154000,281842020,4200,4200,4200,4200,0
|
|
20230829,153900,281842020,4200,4200,4200,4200,0
|
|
20230829,153800,281842020,4200,4200,4200,4200,0
|
|
20230829,153700,281842020,4200,4200,4200,4200,0
|
|
20230829,153600,281842020,4200,4200,4200,4200,0
|
|
20230829,153500,281842020,4200,4200,4200,4200,0
|
|
20230829,153400,281842020,4200,4200,4200,4200,0
|
|
20230829,153300,281842020,4200,4200,4200,4200,0
|
|
20230829,153200,281842020,4200,4200,4200,4200,0
|
|
20230829,153100,281842020,4200,4200,4200,4200,0
|
|
20230829,153000,281842020,4200,4200,4200,4200,1164
|
|
20230829,152900,276953220,4190,4190,4190,4190,0
|
|
20230829,152800,276953220,4190,4190,4190,4190,0
|
|
20230829,152700,276953220,4190,4190,4190,4190,0
|
|
20230829,152600,276953220,4190,4190,4190,4190,0
|
|
20230829,152500,276953220,4190,4190,4190,4190,0
|
|
20230829,152400,276953220,4190,4190,4190,4190,0
|
|
20230829,152300,276953220,4190,4190,4190,4190,0
|
|
20230829,152200,276953220,4190,4190,4190,4190,0
|
|
20230829,152100,276953220,4190,4190,4190,4190,0
|
|
20230829,152000,276953220,4190,4190,4190,4190,0
|
|
20230829,151900,276953220,4190,4195,4195,4190,143
|
|
20230829,151800,276353415,4195,4190,4195,4190,5
|
|
20230829,151700,276332460,4190,4185,4190,4185,9
|
|
20230829,151600,276294775,4185,4185,4185,4185,4
|
|
20230829,151500,276278035,4195,4195,4195,4195,130
|
|
20230829,151400,275732685,4185,4185,4185,4185,0
|
|
20230829,151300,275732685,4185,4185,4185,4185,4
|
|
20230829,151200,275715945,4190,4185,4190,4185,12
|
|
20230829,151100,275665720,4195,4195,4195,4195,197
|
|
20230829,151000,274839305,4195,4195,4195,4195,0
|
|
20230829,150900,274839305,4195,4195,4195,4195,0
|
|
20230829,150800,274839305,4195,4195,4195,4195,1
|
|
20230829,150700,274835110,4185,4185,4185,4185,1
|
|
20230829,150600,274830925,4195,4195,4195,4195,0
|
|
20230829,150500,274830925,4195,4195,4195,4195,0
|
|
20230829,150400,274830925,4195,4195,4195,4195,0
|
|
20230829,150300,274830925,4195,4195,4195,4195,0
|
|
20230829,150200,274830925,4195,4195,4195,4195,0
|
|
20230829,150100,274830925,4195,4195,4195,4195,1
|
|
20230829,150000,274826730,4195,4195,4195,4195,0
|
|
20230829,145900,274826730,4195,4195,4195,4195,0
|
|
20230829,145800,274826730,4195,4195,4195,4195,1
|
|
20230829,145700,274822535,4185,4185,4185,4185,0
|
|
20230829,145600,274822535,4185,4195,4195,4185,747
|
|
20230829,145500,271693980,4195,4195,4195,4195,0
|
|
20230829,145400,271693980,4195,4195,4195,4195,0
|
|
20230829,145300,271693980,4195,4195,4195,4195,0
|
|
20230829,145200,271693980,4195,4195,4195,4195,0
|
|
20230829,145100,271693980,4195,4195,4195,4195,204
|
|
20230829,145000,270838200,4190,4200,4200,4190,770
|
|
20230829,144900,267609940,4205,4205,4205,4205,0
|
|
20230829,144800,267609940,4205,4205,4205,4205,0
|
|
20230829,144700,267609940,4205,4205,4205,4205,0
|
|
20230829,144600,267609940,4205,4205,4205,4205,0
|
|
20230829,144500,267609940,4205,4200,4205,4200,305
|
|
20230829,144400,266328690,4205,4205,4205,4205,0
|
|
20230829,144300,266328690,4205,4205,4205,4205,0
|
|
20230829,144200,266328690,4205,4205,4205,4205,0
|
|
20230829,144100,266328690,4205,4200,4205,4200,197
|
|
20230829,144000,265500310,4200,4190,4200,4190,14
|
|
20230829,143900,265441640,4200,4200,4200,4200,2
|
|
20230829,143800,265433240,4200,4200,4200,4200,56
|
|
20230829,143700,265198040,4200,4200,4200,4200,0
|
|
20230829,143600,265198040,4200,4200,4200,4200,0
|
|
20230829,143500,265198040,4200,4200,4200,4200,0
|
|
20230829,143400,265198040,4200,4200,4200,4200,0
|
|
20230829,143300,265198040,4200,4200,4200,4200,111
|
|
20230829,143200,264731840,4200,4200,4200,4200,0
|
|
20230829,143100,264731840,4200,4195,4200,4195,175
|
|
20230829,143000,263997700,4205,4205,4205,4205,0
|
|
20230829,142900,263997700,4205,4205,4205,4205,65
|
|
20230829,142800,263724375,4205,4205,4205,4205,0
|
|
20230829,142700,263724375,4205,4205,4205,4205,0
|
|
20230829,142600,263724375,4205,4205,4205,4205,145
|
|
20230829,142500,263114650,4205,4205,4205,4205,0
|
|
20230829,142400,263114650,4205,4205,4205,4205,0
|
|
20230829,142300,263114650,4205,4205,4205,4205,0
|
|
20230829,142200,263114650,4205,4205,4205,4205,0
|
|
20230829,142100,263114650,4205,4205,4205,4205,0
|
|
20230829,142000,263114650,4205,4205,4205,4205,135
|
|
20230829,141900,262546975,4205,4205,4205,4205,0
|
|
20230829,141800,262546975,4205,4205,4205,4205,0
|
|
20230829,141700,262546975,4205,4205,4205,4205,0
|
|
20230829,141600,262546975,4205,4205,4205,4205,0
|
|
20230829,141500,262546975,4205,4205,4205,4205,0
|
|
20230829,141400,262546975,4205,4205,4205,4205,0
|
|
20230829,141300,262546975,4205,4205,4205,4205,0
|
|
20230829,141200,262546975,4205,4205,4205,4205,0
|
|
20230829,141100,262546975,4205,4205,4205,4205,201
|
|
20230829,141000,261701770,4205,4205,4205,4205,0
|
|
20230829,140900,261701770,4205,4205,4205,4205,0
|
|
20230829,140800,261701770,4205,4205,4205,4205,0
|
|
20230829,140700,261701770,4205,4205,4205,4205,0
|
|
20230829,140600,261701770,4205,4205,4205,4205,115
|
|
20230829,140500,261218195,4195,4195,4195,4195,0
|
|
20230829,140400,261218195,4195,4195,4195,4195,0
|
|
20230829,140300,261218195,4195,4195,4195,4195,0
|
|
20230829,140200,261218195,4195,4195,4195,4195,0
|
|
20230829,140100,261218195,4195,4195,4195,4195,7
|
|
20230829,140000,261188830,4195,4195,4195,4195,0
|
|
20230829,135900,261188830,4195,4195,4195,4195,0
|
|
20230829,135800,261188830,4195,4195,4195,4195,0
|
|
20230829,135700,261188830,4195,4195,4195,4195,419
|
|
20230829,135600,259431125,4195,4195,4195,4195,0
|
|
20230829,135500,259431125,4195,4195,4195,4195,0
|
|
20230829,135400,259431125,4195,4195,4195,4195,500
|
|
20230829,135300,257333625,4195,4195,4195,4195,0
|
|
20230829,135200,257333625,4195,4195,4195,4195,0
|
|
20230829,135100,257333625,4195,4195,4195,4195,1
|
|
20230829,135000,257329430,4195,4195,4195,4195,0
|
|
20230829,134900,257329430,4195,4195,4195,4195,0
|
|
20230829,134800,257329430,4195,4195,4195,4195,0
|
|
20230829,134700,257329430,4195,4195,4195,4195,1
|
|
20230829,134600,257325235,4190,4190,4190,4190,0
|
|
20230829,134500,257325235,4190,4195,4195,4190,836
|
|
20230829,134400,253821635,4205,4205,4205,4205,2
|
|
20230829,134300,253813225,4205,4205,4205,4205,0
|
|
20230829,134200,253813225,4205,4205,4205,4205,0
|
|
20230829,134100,253813225,4205,4205,4205,4205,0
|
|
20230829,134000,253813225,4205,4200,4205,4200,156
|
|
20230829,133900,253157255,4205,4205,4205,4205,0
|
|
20230829,133800,253157255,4205,4205,4205,4205,0
|
|
20230829,133700,253157255,4205,4205,4205,4205,0
|
|
20230829,133600,253157255,4205,4205,4205,4205,0
|
|
20230829,133500,253157255,4205,4205,4205,4205,0
|
|
20230829,133400,253157255,4205,4205,4205,4205,0
|
|
20230829,133300,253157255,4205,4205,4205,4205,0
|
|
20230829,133200,253157255,4205,4205,4205,4205,148
|
|
20230829,133100,252534915,4205,4205,4205,4205,0
|
|
20230829,133000,252534915,4205,4205,4205,4205,0
|
|
20230829,132900,252534915,4205,4205,4205,4205,2
|
|
20230829,132800,252526505,4200,4200,4200,4200,50
|
|
20230829,132700,252316505,4200,4200,4200,4200,1000
|
|
20230829,132600,248116505,4200,4200,4200,4200,0
|
|
20230829,132500,248116505,4200,4200,4200,4200,123
|
|
20230829,132400,247599905,4200,4200,4200,4200,0
|
|
20230829,132300,247599905,4200,4200,4200,4200,0
|
|
20230829,132200,247599905,4200,4200,4200,4200,0
|
|
20230829,132100,247599905,4200,4200,4200,4200,0
|
|
20230829,132000,247599905,4200,4200,4200,4200,0
|
|
20230829,131900,247599905,4200,4200,4200,4200,0
|
|
20230829,131800,247599905,4200,4200,4200,4200,1
|
|
20230829,131700,247595705,4200,4200,4200,4200,0
|
|
20230829,131600,247595705,4200,4200,4200,4200,0
|
|
20230829,131500,247595705,4200,4200,4200,4200,184
|
|
20230829,131400,246822905,4200,4200,4200,4200,0
|
|
20230829,131300,246822905,4200,4200,4200,4200,0
|
|
20230829,131200,246822905,4200,4200,4200,4200,11
|
|
20230829,131100,246776705,4200,4200,4200,4200,0
|
|
20230829,131000,246776705,4200,4200,4200,4200,0
|
|
20230829,130900,246776705,4200,4200,4200,4200,229
|
|
20230829,130800,245814905,4205,4205,4205,4205,0
|
|
20230829,130700,245814905,4205,4200,4205,4200,391
|
|
20230829,130600,244172680,4200,4200,4200,4200,2000
|
|
20230829,130500,235772680,4200,4190,4200,4190,4
|
|
20230829,130400,235755910,4200,4200,4200,4200,0
|
|
20230829,130300,235755910,4200,4200,4200,4200,0
|
|
20230829,130200,235755910,4200,4200,4200,4200,0
|
|
20230829,130100,235755910,4200,4200,4200,4200,195
|
|
20230829,130000,234936910,4195,4195,4195,4195,24
|
|
20230829,125900,234836230,4195,4195,4195,4195,0
|
|
20230829,125800,234836230,4195,4195,4195,4195,0
|
|
20230829,125700,234836230,4195,4195,4195,4195,1
|
|
20230829,125600,234832035,4200,4200,4200,4200,0
|
|
20230829,125500,234832035,4200,4200,4200,4200,0
|
|
20230829,125400,234832035,4200,4200,4200,4200,0
|
|
20230829,125300,234832035,4200,4200,4200,4200,0
|
|
20230829,125200,234832035,4200,4195,4200,4195,188
|
|
20230829,125100,234043365,4195,4195,4195,4195,188
|
|
20230829,125000,233254705,4195,4195,4195,4195,1
|
|
20230829,124900,233250510,4190,4195,4195,4190,32
|
|
20230829,124800,233116415,4195,4190,4195,4190,31
|
|
20230829,124700,232986520,4195,4195,4195,4195,0
|
|
20230829,124600,232986520,4195,4195,4195,4195,0
|
|
20230829,124500,232986520,4195,4195,4195,4195,0
|
|
20230829,124400,232986520,4195,4195,4195,4195,3
|
|
20230829,124300,232973935,4200,4200,4200,4200,0
|
|
20230829,124200,232973935,4200,4200,4200,4200,0
|
|
20230829,124100,232973935,4200,4200,4200,4200,178
|
|
20230829,124000,232226335,4200,4200,4200,4200,0
|
|
20230829,123900,232226335,4200,4200,4200,4200,0
|
|
20230829,123800,232226335,4200,4200,4200,4200,0
|
|
20230829,123700,232226335,4200,4200,4200,4200,0
|
|
20230829,123600,232226335,4200,4200,4200,4200,380
|
|
20230829,123500,230630335,4200,4200,4200,4200,1
|
|
20230829,123400,230626135,4195,4195,4195,4195,5
|
|
20230829,123300,230605160,4195,4195,4195,4195,816
|
|
20230829,123200,227182040,4195,4195,4195,4195,0
|
|
20230829,123100,227182040,4195,4195,4195,4195,214
|
|
20230829,123000,226284310,4195,4195,4195,4195,1
|
|
20230829,122900,226280115,4190,4190,4190,4190,0
|
|
20230829,122800,226280115,4190,4195,4195,4190,2
|
|
20230829,122700,226271730,4195,4195,4195,4195,0
|
|
20230829,122600,226271730,4195,4195,4195,4195,0
|
|
20230829,122500,226271730,4195,4195,4195,4195,1
|
|
20230829,122400,226267535,4195,4195,4195,4195,1
|
|
20230829,122300,226263340,4190,4190,4190,4190,0
|
|
20230829,122200,226263340,4190,4190,4190,4190,1
|
|
20230829,122100,226259150,4195,4195,4195,4195,0
|
|
20230829,122000,226259150,4195,4195,4195,4195,9
|
|
20230829,121900,226221395,4195,4190,4195,4190,26
|
|
20230829,121800,226112340,4195,4195,4195,4195,0
|
|
20230829,121700,226112340,4195,4195,4195,4195,0
|
|
20230829,121600,226112340,4195,4195,4195,4195,0
|
|
20230829,121500,226112340,4195,4195,4195,4195,0
|
|
20230829,121400,226112340,4195,4195,4195,4195,1
|
|
20230829,121300,226108145,4190,4190,4190,4190,0
|
|
20230829,121200,226108145,4190,4190,4190,4190,0
|
|
20230829,121100,226108145,4190,4190,4190,4190,90
|
|
20230829,121000,225731045,4185,4185,4185,4185,0
|
|
20230829,120900,225731045,4185,4185,4185,4185,0
|
|
20230829,120800,225731045,4185,4185,4185,4185,0
|
|
20230829,120700,225731045,4185,4185,4185,4185,248
|
|
20230829,120600,224693165,4180,4180,4180,4180,0
|
|
20230829,120500,224693165,4180,4185,4185,4180,238
|
|
20230829,120400,223698300,4185,4185,4185,4185,0
|
|
20230829,120300,223698300,4185,4185,4185,4185,0
|
|
20230829,120200,223698300,4185,4185,4185,4185,0
|
|
20230829,120100,223698300,4185,4185,4185,4185,0
|
|
20230829,120000,223698300,4185,4185,4185,4185,603
|
|
20230829,115900,221174745,4185,4185,4185,4185,6
|
|
20230829,115800,221149635,4195,4195,4195,4195,0
|
|
20230829,115700,221149635,4195,4195,4195,4195,1
|
|
20230829,115600,221145440,4185,4185,4185,4185,0
|
|
20230829,115500,221145440,4185,4185,4185,4185,0
|
|
20230829,115400,221145440,4185,4185,4185,4185,0
|
|
20230829,115300,221145440,4185,4185,4185,4185,0
|
|
20230829,115200,221145440,4185,4185,4185,4185,0
|
|
20230829,115100,221145440,4185,4185,4185,4185,0
|
|
20230829,115000,221145440,4185,4185,4185,4185,0
|
|
20230829,114900,221145440,4185,4195,4195,4185,2
|
|
20230829,114800,221137060,4185,4190,4190,4185,2
|
|
20230829,114700,221128685,4185,4185,4185,4185,3
|
|
20230829,114600,221116130,4185,4195,4195,4185,2
|
|
20230829,114500,221107750,4185,4195,4195,4185,2
|
|
20230829,114400,221099370,4185,4185,4185,4185,0
|
|
20230829,114300,221099370,4185,4195,4195,4185,2
|
|
20230829,114200,221090990,4185,4185,4185,4185,5
|
|
20230829,114100,221070065,4190,4190,4190,4190,0
|
|
20230829,114000,221070065,4190,4190,4190,4190,35
|
|
20230829,113900,220923415,4195,4195,4195,4195,1
|
|
20230829,113800,220919220,4190,4190,4190,4190,344
|
|
20230829,113700,219477860,4195,4195,4195,4195,0
|
|
20230829,113600,219477860,4195,4195,4195,4195,0
|
|
20230829,113500,219477860,4195,4195,4195,4195,0
|
|
20230829,113400,219477860,4195,4195,4195,4195,0
|
|
20230829,113300,219477860,4195,4200,4200,4195,937
|
|
20230829,113200,215546395,4200,4190,4200,4190,9
|
|
20230829,113100,215508640,4185,4185,4185,4185,0
|
|
20230829,113000,215508640,4185,4185,4185,4185,0
|
|
20230829,112900,215508640,4185,4185,4185,4185,38
|
|
20230829,112800,215349610,4180,4180,4180,4180,0
|
|
20230829,112700,215349610,4180,4185,4185,4180,1000
|
|
20230829,112600,211167310,4195,4195,4195,4195,71
|
|
20230829,112500,210869465,4195,4195,4195,4195,180
|
|
20230829,112400,210114365,4195,4195,4195,4195,2
|
|
20230829,112300,210105975,4200,4195,4200,4195,100
|
|
20230829,112200,209686195,4195,4195,4195,4195,0
|
|
20230829,112100,209686195,4195,4195,4195,4195,0
|
|
20230829,112000,209686195,4195,4195,4195,4195,0
|
|
20230829,111900,209686195,4195,4195,4195,4195,115
|
|
20230829,111800,209203770,4195,4195,4195,4195,0
|
|
20230829,111700,209203770,4195,4195,4195,4195,0
|
|
20230829,111600,209203770,4195,4195,4195,4195,1
|
|
20230829,111500,209199575,4200,4190,4200,4190,726
|
|
20230829,111400,206154900,4190,4190,4190,4190,1
|
|
20230829,111300,206150710,4180,4185,4185,4180,1049
|
|
20230829,111200,201765255,4190,4190,4190,4190,0
|
|
20230829,111100,201765255,4190,4190,4190,4190,152
|
|
20230829,111000,201128375,4190,4190,4190,4190,4
|
|
20230829,110900,201111615,4190,4190,4190,4190,0
|
|
20230829,110800,201111615,4190,4190,4190,4190,0
|
|
20230829,110700,201111615,4190,4190,4190,4190,0
|
|
20230829,110600,201111615,4190,4190,4190,4190,0
|
|
20230829,110500,201111615,4190,4190,4190,4190,148
|
|
20230829,110400,200491495,4185,4185,4185,4185,24
|
|
20230829,110300,200391055,4185,4190,4190,4185,197
|
|
20230829,110200,199566605,4185,4185,4185,4185,0
|
|
20230829,110100,199566605,4185,4185,4185,4185,193
|
|
20230829,110000,198758900,4180,4180,4180,4180,0
|
|
20230829,105900,198758900,4180,4180,4180,4180,53
|
|
20230829,105800,198537360,4180,4180,4180,4180,0
|
|
20230829,105700,198537360,4180,4180,4180,4180,24
|
|
20230829,105600,198437040,4175,4175,4180,4175,168
|
|
20230829,105500,197734820,4175,4175,4175,4175,0
|
|
20230829,105400,197734820,4175,4175,4175,4175,36
|
|
20230829,105300,197584520,4170,4170,4170,4170,248
|
|
20230829,105200,196550360,4165,4165,4165,4165,0
|
|
20230829,105100,196550360,4165,4165,4165,4165,360
|
|
20230829,105000,195050960,4175,4175,4175,4175,0
|
|
20230829,104900,195050960,4175,4175,4175,4175,0
|
|
20230829,104800,195050960,4175,4175,4175,4175,0
|
|
20230829,104700,195050960,4175,4170,4180,4170,143
|
|
20230829,104600,194453935,4165,4170,4175,4165,532
|
|
20230829,104500,192237840,4175,4170,4175,4170,2
|
|
20230829,104400,192229495,4170,4170,4170,4170,36
|
|
20230829,104300,192079375,4165,4165,4165,4165,0
|
|
20230829,104200,192079375,4165,4165,4165,4165,200
|
|
20230829,104100,191246375,4165,4165,4165,4165,0
|
|
20230829,104000,191246375,4165,4165,4165,4165,0
|
|
20230829,103900,191246375,4165,4165,4165,4165,30
|
|
20230829,103800,191121425,4170,4170,4170,4170,131
|
|
20230829,103700,190575155,4170,4170,4170,4170,1
|
|
20230829,103600,190570985,4165,4165,4165,4165,0
|
|
20230829,103500,190570985,4165,4165,4165,4165,0
|
|
20230829,103400,190570985,4165,4165,4165,4165,0
|
|
20230829,103300,190570985,4165,4165,4165,4165,0
|
|
20230829,103200,190570985,4165,4165,4165,4165,0
|
|
20230829,103100,190570985,4165,4165,4165,4165,0
|
|
20230829,103000,190570985,4165,4165,4165,4165,0
|
|
20230829,102900,190570985,4165,4165,4165,4165,0
|
|
20230829,102800,190570985,4165,4165,4165,4165,0
|
|
20230829,102700,190570985,4165,4165,4165,4165,1
|
|
20230829,102600,190566820,4165,4165,4165,4165,267
|
|
20230829,102500,189454765,4165,4165,4165,4165,0
|
|
20230829,102400,189454765,4165,4165,4165,4165,0
|
|
20230829,102300,189454765,4165,4165,4165,4165,0
|
|
20230829,102200,189454765,4165,4165,4165,4165,1
|
|
20230829,102100,189450600,4165,4165,4165,4165,10
|
|
20230829,102000,189408950,4165,4165,4165,4165,2
|
|
20230829,101900,189400620,4165,4165,4165,4165,601
|
|
20230829,101800,186897455,4165,4165,4165,4165,502
|
|
20230829,101700,184806625,4175,4165,4175,4165,2
|
|
20230829,101600,184798285,4165,4165,4175,4160,506
|
|
20230829,101500,182693285,4160,4160,4160,4160,500
|
|
20230829,101400,180613285,4170,4175,4175,4170,1037
|
|
20230829,101300,176288810,4170,4170,4175,4170,253
|
|
20230829,101200,175233795,4165,4165,4165,4165,501
|
|
20230829,101100,173147130,4165,4170,4170,4160,1006
|
|
20230829,101000,168962125,4170,4160,4170,4160,306
|
|
20230829,100900,167686120,4170,4155,4170,4155,2985
|
|
20230829,100800,155253965,4155,4155,4155,4155,1
|
|
20230829,100700,155249810,4165,4165,4165,4165,0
|
|
20230829,100600,155249810,4165,4155,4165,4155,123
|
|
20230829,100500,154737525,4150,4150,4150,4150,2
|
|
20230829,100400,154729225,4155,4155,4155,4155,0
|
|
20230829,100300,154729225,4155,4150,4155,4150,10
|
|
20230829,100200,154687705,4160,4150,4160,4150,1097
|
|
20230829,100100,150128315,4145,4145,4145,4145,904
|
|
20230829,100000,146381235,4150,4145,4150,4145,603
|
|
20230829,095900,143881795,4145,4145,4145,4145,302
|
|
20230829,095800,142630005,4145,4145,4145,4145,602
|
|
20230829,095700,140134715,4145,4145,4145,4145,0
|
|
20230829,095600,140134715,4145,4145,4145,4145,1
|
|
20230829,095500,140130570,4145,4155,4155,4145,4
|
|
20230829,095400,140113980,4145,4140,4155,4140,193
|
|
20230829,095300,139312260,4145,4145,4145,4145,0
|
|
20230829,095200,139312260,4145,4145,4145,4145,0
|
|
20230829,095100,139312260,4145,4145,4145,4145,0
|
|
20230829,095000,139312260,4145,4145,4145,4145,0
|
|
20230829,094900,139312260,4145,4145,4145,4145,0
|
|
20230829,094800,139312260,4145,4145,4145,4145,0
|
|
20230829,094700,139312260,4145,4145,4145,4145,0
|
|
20230829,094600,139312260,4145,4145,4145,4145,0
|
|
20230829,094500,139312260,4145,4145,4145,4145,76
|
|
20230829,094400,138997240,4140,4140,4140,4140,1
|
|
20230829,094300,138993100,4130,4130,4130,4125,969
|
|
20230829,094200,134993445,4135,4125,4135,4110,5260
|
|
20230829,094100,113322005,4115,4130,4130,4100,11364
|
|
20230829,094000,66597055,4120,4140,4140,4115,3993
|
|
20230829,093900,50115120,4160,4140,4160,4140,6
|
|
20230829,093800,50090250,4140,4145,4160,4140,3
|
|
20230829,093700,50077805,4130,4130,4130,4130,0
|
|
20230829,093600,50077805,4130,4130,4130,4130,0
|
|
20230829,093500,50077805,4130,4130,4160,4125,2783
|
|
20230829,093400,38587570,4140,4150,4155,4135,2943
|
|
20230829,093300,26403970,4155,4150,4155,4150,732
|
|
20230829,093200,23364920,4145,4160,4160,4145,2071
|
|
20230829,093100,14774550,4165,4165,4165,4165,40
|
|
20230829,093000,14607950,4165,4165,4165,4165,0
|
|
20230829,092900,14607950,4165,4165,4165,4165,0
|
|
20230829,092800,14607950,4165,4165,4165,4165,0
|
|
20230829,092700,14607950,4165,4165,4165,4165,0
|
|
20230829,092600,14607950,4165,4165,4165,4165,0
|
|
20230829,092500,14607950,4165,4165,4165,4165,0
|
|
20230829,092400,14607950,4165,4165,4165,4165,0
|
|
20230829,092300,14607950,4165,4165,4165,4165,1
|
|
20230829,092200,14603785,4160,4160,4160,4160,971
|
|
20230829,092100,10564425,4160,4160,4160,4160,0
|
|
20230829,092000,10564425,4160,4160,4160,4160,0
|
|
20230829,091900,10564425,4160,4160,4160,4160,0
|
|
20230829,091800,10564425,4160,4160,4160,4160,0
|
|
20230829,091700,10564425,4160,4160,4160,4160,0
|
|
20230829,091600,10564425,4160,4160,4160,4160,0
|
|
20230829,091500,10564425,4160,4160,4160,4160,1
|
|
20230829,091400,10560265,4170,4170,4170,4170,0
|
|
20230829,091300,10560265,4170,4170,4170,4170,4
|
|
20230829,091200,10543585,4165,4160,4165,4160,227
|
|
20230829,091100,9599230,4160,4155,4160,4150,1604
|
|
20230829,091000,2938825,4155,4155,4155,4155,4
|
|
20230829,090900,2922205,4160,4160,4160,4160,4
|
|
20230829,090800,2905565,4160,4155,4160,4155,8
|
|
20230829,090700,2872290,4160,4160,4160,4160,0
|
|
20230829,090600,2872290,4160,4160,4160,4160,4
|
|
20230829,090500,2855650,4160,4160,4160,4160,4
|
|
20230829,090400,2839010,4160,4160,4160,4160,4
|
|
20230829,090300,2822370,4165,4165,4165,4165,1
|
|
20230829,090200,2818205,4170,4165,4170,4165,6
|
|
20230829,090100,2793195,4165,4175,4175,4165,8
|
|
20230829,090000,2759835,4105,4180,4180,4105,664
|