644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,194000,1019208430,2135,2135,2135,2135,0
|
|
20230825,193900,1019208430,2135,2135,2135,2135,0
|
|
20230825,193800,1019208430,2135,2135,2135,2135,0
|
|
20230825,193700,1019208430,2135,2135,2135,2135,0
|
|
20230825,193600,1019208430,2135,2135,2135,2135,0
|
|
20230825,193500,1019208430,2135,2135,2135,2135,0
|
|
20230825,193400,1019208430,2135,2135,2135,2135,0
|
|
20230825,193300,1019208430,2135,2135,2135,2135,0
|
|
20230825,193200,1019208430,2135,2135,2135,2135,0
|
|
20230825,193100,1019208430,2135,2135,2135,2135,0
|
|
20230825,193000,1019208430,2135,2135,2135,2135,0
|
|
20230825,192900,1019208430,2135,2135,2135,2135,0
|
|
20230825,192800,1019208430,2135,2135,2135,2135,0
|
|
20230825,192700,1019208430,2135,2135,2135,2135,0
|
|
20230825,192600,1019208430,2135,2135,2135,2135,0
|
|
20230825,192500,1019208430,2135,2135,2135,2135,0
|
|
20230825,192400,1019208430,2135,2135,2135,2135,0
|
|
20230825,192300,1019208430,2135,2135,2135,2135,0
|
|
20230825,192200,1019208430,2135,2135,2135,2135,0
|
|
20230825,192100,1019208430,2135,2135,2135,2135,0
|
|
20230825,192000,1019208430,2135,2135,2135,2135,0
|
|
20230825,191900,1019208430,2135,2135,2135,2135,0
|
|
20230825,191800,1019208430,2135,2135,2135,2135,0
|
|
20230825,191700,1019208430,2135,2135,2135,2135,0
|
|
20230825,191600,1019208430,2135,2135,2135,2135,0
|
|
20230825,191500,1019208430,2135,2135,2135,2135,0
|
|
20230825,191400,1019208430,2135,2135,2135,2135,0
|
|
20230825,191300,1019208430,2135,2135,2135,2135,0
|
|
20230825,191200,1019208430,2135,2135,2135,2135,0
|
|
20230825,191100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,191000,1019208430,2135,2135,2135,2135,0
|
|
20230825,190900,1019208430,2135,2135,2135,2135,0
|
|
20230825,190800,1019208430,2135,2135,2135,2135,0
|
|
20230825,190700,1019208430,2135,2135,2135,2135,0
|
|
20230825,190600,1019208430,2135,2135,2135,2135,0
|
|
20230825,190500,1019208430,2135,2135,2135,2135,0
|
|
20230825,190400,1019208430,2135,2135,2135,2135,0
|
|
20230825,190300,1019208430,2135,2135,2135,2135,0
|
|
20230825,190200,1019208430,2135,2135,2135,2135,0
|
|
20230825,190100,1019208430,2135,2135,2135,2135,0
|
|
20230825,190000,1019208430,2135,2135,2135,2135,0
|
|
20230825,185900,1019208430,2135,2135,2135,2135,0
|
|
20230825,185800,1019208430,2135,2135,2135,2135,0
|
|
20230825,185700,1019208430,2135,2135,2135,2135,0
|
|
20230825,185600,1019208430,2135,2135,2135,2135,0
|
|
20230825,185500,1019208430,2135,2135,2135,2135,0
|
|
20230825,185400,1019208430,2135,2135,2135,2135,0
|
|
20230825,185300,1019208430,2135,2135,2135,2135,0
|
|
20230825,185200,1019208430,2135,2135,2135,2135,0
|
|
20230825,185100,1019208430,2135,2135,2135,2135,0
|
|
20230825,185000,1019208430,2135,2135,2135,2135,0
|
|
20230825,184900,1019208430,2135,2135,2135,2135,0
|
|
20230825,184800,1019208430,2135,2135,2135,2135,0
|
|
20230825,184700,1019208430,2135,2135,2135,2135,0
|
|
20230825,184600,1019208430,2135,2135,2135,2135,0
|
|
20230825,184500,1019208430,2135,2135,2135,2135,0
|
|
20230825,184400,1019208430,2135,2135,2135,2135,0
|
|
20230825,184300,1019208430,2135,2135,2135,2135,0
|
|
20230825,184200,1019208430,2135,2135,2135,2135,0
|
|
20230825,184100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,184000,1019208430,2135,2135,2135,2135,0
|
|
20230825,183900,1019208430,2135,2135,2135,2135,0
|
|
20230825,183800,1019208430,2135,2135,2135,2135,0
|
|
20230825,183700,1019208430,2135,2135,2135,2135,0
|
|
20230825,183600,1019208430,2135,2135,2135,2135,0
|
|
20230825,183500,1019208430,2135,2135,2135,2135,0
|
|
20230825,183400,1019208430,2135,2135,2135,2135,0
|
|
20230825,183300,1019208430,2135,2135,2135,2135,0
|
|
20230825,183200,1019208430,2135,2135,2135,2135,0
|
|
20230825,183100,1019208430,2135,2135,2135,2135,0
|
|
20230825,183000,1019208430,2135,2135,2135,2135,0
|
|
20230825,182900,1019208430,2135,2135,2135,2135,0
|
|
20230825,182800,1019208430,2135,2135,2135,2135,0
|
|
20230825,182700,1019208430,2135,2135,2135,2135,0
|
|
20230825,182600,1019208430,2135,2135,2135,2135,0
|
|
20230825,182500,1019208430,2135,2135,2135,2135,0
|
|
20230825,182400,1019208430,2135,2135,2135,2135,0
|
|
20230825,182300,1019208430,2135,2135,2135,2135,0
|
|
20230825,182200,1019208430,2135,2135,2135,2135,0
|
|
20230825,182100,1019208430,2135,2135,2135,2135,0
|
|
20230825,182000,1019208430,2135,2135,2135,2135,0
|
|
20230825,181900,1019208430,2135,2135,2135,2135,0
|
|
20230825,181800,1019208430,2135,2135,2135,2135,0
|
|
20230825,181700,1019208430,2135,2135,2135,2135,0
|
|
20230825,181600,1019208430,2135,2135,2135,2135,0
|
|
20230825,181500,1019208430,2135,2135,2135,2135,0
|
|
20230825,181400,1019208430,2135,2135,2135,2135,0
|
|
20230825,181300,1019208430,2135,2135,2135,2135,0
|
|
20230825,181200,1019208430,2135,2135,2135,2135,0
|
|
20230825,181100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,181000,1019208430,2135,2135,2135,2135,0
|
|
20230825,180900,1019208430,2135,2135,2135,2135,0
|
|
20230825,180800,1019208430,2135,2135,2135,2135,0
|
|
20230825,180700,1019208430,2135,2135,2135,2135,0
|
|
20230825,180600,1019208430,2135,2135,2135,2135,0
|
|
20230825,180500,1019208430,2135,2135,2135,2135,0
|
|
20230825,180400,1019208430,2135,2135,2135,2135,0
|
|
20230825,180300,1019208430,2135,2135,2135,2135,0
|
|
20230825,180200,1019208430,2135,2135,2135,2135,0
|
|
20230825,180100,1019208430,2135,2135,2135,2135,0
|
|
20230825,180000,1019208430,2135,2135,2135,2135,0
|
|
20230825,175900,1019208430,2135,2135,2135,2135,0
|
|
20230825,175800,1019208430,2135,2135,2135,2135,0
|
|
20230825,175700,1019208430,2135,2135,2135,2135,0
|
|
20230825,175600,1019208430,2135,2135,2135,2135,0
|
|
20230825,175500,1019208430,2135,2135,2135,2135,0
|
|
20230825,175400,1019208430,2135,2135,2135,2135,0
|
|
20230825,175300,1019208430,2135,2135,2135,2135,0
|
|
20230825,175200,1019208430,2135,2135,2135,2135,0
|
|
20230825,175100,1019208430,2135,2135,2135,2135,0
|
|
20230825,175000,1019208430,2135,2135,2135,2135,0
|
|
20230825,174900,1019208430,2135,2135,2135,2135,0
|
|
20230825,174800,1019208430,2135,2135,2135,2135,0
|
|
20230825,174700,1019208430,2135,2135,2135,2135,0
|
|
20230825,174600,1019208430,2135,2135,2135,2135,0
|
|
20230825,174500,1019208430,2135,2135,2135,2135,0
|
|
20230825,174400,1019208430,2135,2135,2135,2135,0
|
|
20230825,174300,1019208430,2135,2135,2135,2135,0
|
|
20230825,174200,1019208430,2135,2135,2135,2135,0
|
|
20230825,174100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,174000,1019208430,2135,2135,2135,2135,0
|
|
20230825,173900,1019208430,2135,2135,2135,2135,0
|
|
20230825,173800,1019208430,2135,2135,2135,2135,0
|
|
20230825,173700,1019208430,2135,2135,2135,2135,0
|
|
20230825,173600,1019208430,2135,2135,2135,2135,0
|
|
20230825,173500,1019208430,2135,2135,2135,2135,0
|
|
20230825,173400,1019208430,2135,2135,2135,2135,0
|
|
20230825,173300,1019208430,2135,2135,2135,2135,0
|
|
20230825,173200,1019208430,2135,2135,2135,2135,0
|
|
20230825,173100,1019208430,2135,2135,2135,2135,0
|
|
20230825,173000,1019208430,2135,2135,2135,2135,0
|
|
20230825,172900,1019208430,2135,2135,2135,2135,0
|
|
20230825,172800,1019208430,2135,2135,2135,2135,0
|
|
20230825,172700,1019208430,2135,2135,2135,2135,0
|
|
20230825,172600,1019208430,2135,2135,2135,2135,0
|
|
20230825,172500,1019208430,2135,2135,2135,2135,0
|
|
20230825,172400,1019208430,2135,2135,2135,2135,0
|
|
20230825,172300,1019208430,2135,2135,2135,2135,0
|
|
20230825,172200,1019208430,2135,2135,2135,2135,0
|
|
20230825,172100,1019208430,2135,2135,2135,2135,0
|
|
20230825,172000,1019208430,2135,2135,2135,2135,0
|
|
20230825,171900,1019208430,2135,2135,2135,2135,0
|
|
20230825,171800,1019208430,2135,2135,2135,2135,0
|
|
20230825,171700,1019208430,2135,2135,2135,2135,0
|
|
20230825,171600,1019208430,2135,2135,2135,2135,0
|
|
20230825,171500,1019208430,2135,2135,2135,2135,0
|
|
20230825,171400,1019208430,2135,2135,2135,2135,0
|
|
20230825,171300,1019208430,2135,2135,2135,2135,0
|
|
20230825,171200,1019208430,2135,2135,2135,2135,0
|
|
20230825,171100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,171000,1019208430,2135,2135,2135,2135,0
|
|
20230825,170900,1019208430,2135,2135,2135,2135,0
|
|
20230825,170800,1019208430,2135,2135,2135,2135,0
|
|
20230825,170700,1019208430,2135,2135,2135,2135,0
|
|
20230825,170600,1019208430,2135,2135,2135,2135,0
|
|
20230825,170500,1019208430,2135,2135,2135,2135,0
|
|
20230825,170400,1019208430,2135,2135,2135,2135,0
|
|
20230825,170300,1019208430,2135,2135,2135,2135,0
|
|
20230825,170200,1019208430,2135,2135,2135,2135,0
|
|
20230825,170100,1019208430,2135,2135,2135,2135,0
|
|
20230825,170000,1019208430,2135,2135,2135,2135,0
|
|
20230825,165900,1019208430,2135,2135,2135,2135,0
|
|
20230825,165800,1019208430,2135,2135,2135,2135,0
|
|
20230825,165700,1019208430,2135,2135,2135,2135,0
|
|
20230825,165600,1019208430,2135,2135,2135,2135,0
|
|
20230825,165500,1019208430,2135,2135,2135,2135,0
|
|
20230825,165400,1019208430,2135,2135,2135,2135,0
|
|
20230825,165300,1019208430,2135,2135,2135,2135,0
|
|
20230825,165200,1019208430,2135,2135,2135,2135,0
|
|
20230825,165100,1019208430,2135,2135,2135,2135,0
|
|
20230825,165000,1019208430,2135,2135,2135,2135,0
|
|
20230825,164900,1019208430,2135,2135,2135,2135,0
|
|
20230825,164800,1019208430,2135,2135,2135,2135,0
|
|
20230825,164700,1019208430,2135,2135,2135,2135,0
|
|
20230825,164600,1019208430,2135,2135,2135,2135,0
|
|
20230825,164500,1019208430,2135,2135,2135,2135,0
|
|
20230825,164400,1019208430,2135,2135,2135,2135,0
|
|
20230825,164300,1019208430,2135,2135,2135,2135,0
|
|
20230825,164200,1019208430,2135,2135,2135,2135,0
|
|
20230825,164100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,164000,1019208430,2135,2135,2135,2135,0
|
|
20230825,163900,1019208430,2135,2135,2135,2135,0
|
|
20230825,163800,1019208430,2135,2135,2135,2135,0
|
|
20230825,163700,1019208430,2135,2135,2135,2135,0
|
|
20230825,163600,1019208430,2135,2135,2135,2135,0
|
|
20230825,163500,1019208430,2135,2135,2135,2135,0
|
|
20230825,163400,1019208430,2135,2135,2135,2135,0
|
|
20230825,163300,1019208430,2135,2135,2135,2135,0
|
|
20230825,163200,1019208430,2135,2135,2135,2135,0
|
|
20230825,163100,1019208430,2135,2135,2135,2135,0
|
|
20230825,163000,1019208430,2135,2135,2135,2135,0
|
|
20230825,162900,1019208430,2135,2135,2135,2135,0
|
|
20230825,162800,1019208430,2135,2135,2135,2135,0
|
|
20230825,162700,1019208430,2135,2135,2135,2135,0
|
|
20230825,162600,1019208430,2135,2135,2135,2135,0
|
|
20230825,162500,1019208430,2135,2135,2135,2135,0
|
|
20230825,162400,1019208430,2135,2135,2135,2135,0
|
|
20230825,162300,1019208430,2135,2135,2135,2135,0
|
|
20230825,162200,1019208430,2135,2135,2135,2135,0
|
|
20230825,162100,1019208430,2135,2135,2135,2135,0
|
|
20230825,162000,1019208430,2135,2135,2135,2135,0
|
|
20230825,161900,1019208430,2135,2135,2135,2135,0
|
|
20230825,161800,1019208430,2135,2135,2135,2135,0
|
|
20230825,161700,1019208430,2135,2135,2135,2135,0
|
|
20230825,161600,1019208430,2135,2135,2135,2135,0
|
|
20230825,161500,1019208430,2135,2135,2135,2135,0
|
|
20230825,161400,1019208430,2135,2135,2135,2135,0
|
|
20230825,161300,1019208430,2135,2135,2135,2135,0
|
|
20230825,161200,1019208430,2135,2135,2135,2135,0
|
|
20230825,161100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,161000,1019208430,2135,2135,2135,2135,0
|
|
20230825,160900,1019208430,2135,2135,2135,2135,0
|
|
20230825,160800,1019208430,2135,2135,2135,2135,0
|
|
20230825,160700,1019208430,2135,2135,2135,2135,0
|
|
20230825,160600,1019208430,2135,2135,2135,2135,0
|
|
20230825,160500,1019208430,2135,2135,2135,2135,0
|
|
20230825,160400,1019208430,2135,2135,2135,2135,0
|
|
20230825,160300,1019208430,2135,2135,2135,2135,0
|
|
20230825,160200,1019208430,2135,2135,2135,2135,0
|
|
20230825,160100,1019208430,2135,2135,2135,2135,0
|
|
20230825,160000,1019208430,2135,2135,2135,2135,0
|
|
20230825,155900,1019208430,2135,2135,2135,2135,0
|
|
20230825,155800,1019208430,2135,2135,2135,2135,0
|
|
20230825,155700,1019208430,2135,2135,2135,2135,0
|
|
20230825,155600,1019208430,2135,2135,2135,2135,0
|
|
20230825,155500,1019208430,2135,2135,2135,2135,0
|
|
20230825,155400,1019208430,2135,2135,2135,2135,0
|
|
20230825,155300,1019208430,2135,2135,2135,2135,0
|
|
20230825,155200,1019208430,2135,2135,2135,2135,0
|
|
20230825,155100,1019208430,2135,2135,2135,2135,0
|
|
20230825,155000,1019208430,2135,2135,2135,2135,0
|
|
20230825,154900,1019208430,2135,2135,2135,2135,0
|
|
20230825,154800,1019208430,2135,2135,2135,2135,0
|
|
20230825,154700,1019208430,2135,2135,2135,2135,0
|
|
20230825,154600,1019208430,2135,2135,2135,2135,0
|
|
20230825,154500,1019208430,2135,2135,2135,2135,0
|
|
20230825,154400,1019208430,2135,2135,2135,2135,0
|
|
20230825,154300,1019208430,2135,2135,2135,2135,0
|
|
20230825,154200,1019208430,2135,2135,2135,2135,0
|
|
20230825,154100,1019208430,2135,2135,2135,2135,16405
|
|
20230825,154000,1019208430,2135,2135,2135,2135,0
|
|
20230825,153900,1019208430,2135,2135,2135,2135,0
|
|
20230825,153800,1019208430,2135,2135,2135,2135,0
|
|
20230825,153700,1019208430,2135,2135,2135,2135,0
|
|
20230825,153600,1019208430,2135,2135,2135,2135,0
|
|
20230825,153500,1019208430,2135,2135,2135,2135,0
|
|
20230825,153400,1019208430,2135,2135,2135,2135,0
|
|
20230825,153300,1019208430,2135,2135,2135,2135,0
|
|
20230825,153200,1019208430,2135,2135,2135,2135,0
|
|
20230825,153100,1019208430,2135,2135,2135,2135,0
|
|
20230825,153000,1019208430,2135,2135,2135,2135,16405
|
|
20230825,152900,984183755,2135,2135,2135,2135,0
|
|
20230825,152800,984183755,2135,2135,2135,2135,0
|
|
20230825,152700,984183755,2135,2135,2135,2135,0
|
|
20230825,152600,984183755,2135,2135,2135,2135,0
|
|
20230825,152500,984183755,2135,2135,2135,2135,0
|
|
20230825,152400,984183755,2135,2135,2135,2135,0
|
|
20230825,152300,984183755,2135,2135,2135,2135,0
|
|
20230825,152200,984183755,2135,2135,2135,2135,0
|
|
20230825,152100,984183755,2135,2135,2135,2135,0
|
|
20230825,152000,984183755,2135,2135,2135,2135,0
|
|
20230825,151900,984183755,2135,2135,2135,2130,1438
|
|
20230825,151800,981120775,2130,2135,2135,2130,1002
|
|
20230825,151700,978986505,2135,2135,2135,2135,100
|
|
20230825,151600,978773005,2135,2130,2135,2130,2051
|
|
20230825,151500,974399120,2135,2135,2135,2135,0
|
|
20230825,151400,974399120,2135,2135,2135,2135,50
|
|
20230825,151300,974292370,2135,2135,2135,2135,0
|
|
20230825,151200,974292370,2135,2130,2135,2130,7
|
|
20230825,151100,974277455,2135,2130,2135,2130,13
|
|
20230825,151000,974249760,2130,2135,2135,2130,142
|
|
20230825,150900,973946595,2135,2135,2135,2135,1100
|
|
20230825,150800,971598095,2135,2135,2135,2135,229
|
|
20230825,150700,971109180,2135,2135,2135,2135,2030
|
|
20230825,150600,966775130,2135,2135,2135,2135,701
|
|
20230825,150500,965278495,2130,2130,2130,2130,1010
|
|
20230825,150400,963127195,2135,2135,2135,2135,8
|
|
20230825,150300,963110115,2130,2130,2135,2130,1427
|
|
20230825,150200,960070595,2135,2135,2135,2135,0
|
|
20230825,150100,960070595,2135,2130,2135,2130,6
|
|
20230825,150000,960057810,2130,2130,2130,2130,1182
|
|
20230825,145900,957540150,2135,2135,2135,2135,18
|
|
20230825,145800,957501720,2135,2130,2135,2130,46
|
|
20230825,145700,957403730,2130,2130,2130,2130,90
|
|
20230825,145600,957212030,2135,2135,2135,2135,3019
|
|
20230825,145500,950766465,2130,2135,2135,2130,502
|
|
20230825,145400,949697200,2135,2130,2135,2130,1063
|
|
20230825,145300,947432965,2130,2125,2130,2125,155
|
|
20230825,145200,947103580,2130,2125,2130,2125,2
|
|
20230825,145100,947099325,2130,2130,2130,2130,5841
|
|
20230825,145000,934657995,2130,2130,2130,2130,0
|
|
20230825,144900,934657995,2130,2130,2130,2130,1500
|
|
20230825,144800,931462995,2135,2135,2140,2130,417
|
|
20230825,144700,930574545,2140,2130,2140,2130,135
|
|
20230825,144600,930286695,2140,2140,2140,2130,207
|
|
20230825,144500,929845245,2135,2135,2140,2135,1971
|
|
20230825,144400,925636900,2140,2140,2140,2130,204
|
|
20230825,144300,925201985,2135,2135,2140,2130,1976
|
|
20230825,144200,920992595,2140,2130,2140,2130,1011
|
|
20230825,144100,918839105,2135,2135,2135,2135,15990
|
|
20230825,144000,884700455,2135,2135,2135,2135,139
|
|
20230825,143900,884403690,2135,2140,2140,2135,118
|
|
20230825,143800,884151175,2140,2145,2145,2135,257
|
|
20230825,143700,883602445,2140,2145,2145,2135,6132
|
|
20230825,143600,870509330,2135,2140,2145,2135,1204
|
|
20230825,143500,867934110,2145,2135,2145,2135,1466
|
|
20230825,143400,864804190,2135,2135,2135,2135,1536
|
|
20230825,143300,861524830,2135,2135,2135,2135,306
|
|
20230825,143200,860871520,2145,2140,2145,2140,57
|
|
20230825,143100,860749530,2145,2140,2145,2135,6530
|
|
20230825,143000,846776970,2145,2140,2145,2140,296
|
|
20230825,142900,846142055,2135,2135,2135,2135,1839
|
|
20230825,142800,842215790,2145,2140,2145,2140,202
|
|
20230825,142700,841783500,2145,2145,2145,2145,0
|
|
20230825,142600,841783500,2145,2135,2145,2135,16172
|
|
20230825,142500,807253005,2145,2140,2145,2140,33
|
|
20230825,142400,807182375,2140,2135,2140,2135,4158
|
|
20230825,142300,798284945,2135,2140,2140,2135,1790
|
|
20230825,142200,794455035,2140,2140,2140,2140,0
|
|
20230825,142100,794455035,2140,2140,2140,2140,0
|
|
20230825,142000,794455035,2140,2135,2140,2135,4
|
|
20230825,141900,794446490,2135,2135,2135,2135,3669
|
|
20230825,141800,786613175,2140,2140,2140,2140,1
|
|
20230825,141700,786611035,2135,2135,2135,2135,560
|
|
20230825,141600,785415435,2135,2135,2140,2135,1732
|
|
20230825,141500,781717590,2140,2140,2140,2140,0
|
|
20230825,141400,781717590,2140,2140,2140,2140,0
|
|
20230825,141300,781717590,2140,2140,2140,2140,300
|
|
20230825,141200,781075590,2140,2140,2140,2140,0
|
|
20230825,141100,781075590,2140,2140,2140,2140,343
|
|
20230825,141000,780341570,2135,2135,2135,2135,0
|
|
20230825,140900,780341570,2135,2140,2140,2135,229
|
|
20230825,140800,779852650,2135,2135,2135,2135,0
|
|
20230825,140700,779852650,2135,2135,2135,2135,112
|
|
20230825,140600,779613530,2140,2140,2140,2140,25
|
|
20230825,140500,779560030,2140,2140,2140,2140,70
|
|
20230825,140400,779410230,2140,2140,2140,2140,0
|
|
20230825,140300,779410230,2140,2140,2140,2140,0
|
|
20230825,140200,779410230,2140,2140,2140,2140,11
|
|
20230825,140100,779386690,2140,2140,2140,2140,20
|
|
20230825,140000,779343890,2140,2140,2140,2140,31
|
|
20230825,135900,779277550,2140,2140,2140,2140,0
|
|
20230825,135800,779277550,2140,2135,2140,2135,20001
|
|
20230825,135700,736575410,2140,2140,2140,2140,1000
|
|
20230825,135600,734435410,2140,2140,2140,2140,50
|
|
20230825,135500,734328410,2145,2140,2145,2140,101
|
|
20230825,135400,734112265,2135,2140,2140,2135,346
|
|
20230825,135300,733373325,2145,2140,2145,2140,101
|
|
20230825,135200,733157180,2140,2140,2140,2140,3297
|
|
20230825,135100,726101600,2140,2140,2140,2140,0
|
|
20230825,135000,726101600,2140,2140,2140,2140,1250
|
|
20230825,134900,723426600,2140,2140,2140,2140,0
|
|
20230825,134800,723426600,2140,2140,2140,2140,5
|
|
20230825,134700,723415900,2140,2140,2140,2140,686
|
|
20230825,134600,721947860,2140,2135,2140,2135,101
|
|
20230825,134500,721732220,2135,2135,2135,2135,500
|
|
20230825,134400,720664720,2140,2140,2140,2140,0
|
|
20230825,134300,720664720,2140,2140,2140,2140,101
|
|
20230825,134200,720448580,2135,2135,2135,2135,3005
|
|
20230825,134100,714032905,2135,2135,2135,2135,2432
|
|
20230825,134000,708840585,2135,2135,2135,2135,1119
|
|
20230825,133900,706451520,2135,2135,2135,2135,31
|
|
20230825,133800,706385335,2140,2140,2140,2140,0
|
|
20230825,133700,706385335,2140,2140,2140,2140,0
|
|
20230825,133600,706385335,2140,2140,2140,2140,0
|
|
20230825,133500,706385335,2140,2140,2140,2140,1
|
|
20230825,133400,706383195,2130,2130,2130,2130,0
|
|
20230825,133300,706383195,2130,2130,2130,2130,1395
|
|
20230825,133200,703411845,2130,2130,2130,2130,0
|
|
20230825,133100,703411845,2130,2135,2135,2130,260
|
|
20230825,133000,702857990,2135,2135,2135,2135,0
|
|
20230825,132900,702857990,2135,2135,2135,2135,40
|
|
20230825,132800,702772590,2135,2135,2135,2135,2
|
|
20230825,132700,702768320,2135,2135,2135,2135,1153
|
|
20230825,132600,700306665,2135,2140,2140,2135,75
|
|
20230825,132500,700146465,2140,2140,2140,2140,0
|
|
20230825,132400,700146465,2140,2140,2140,2140,2
|
|
20230825,132300,700142185,2140,2140,2140,2140,101
|
|
20230825,132200,699926045,2145,2140,2145,2140,1930
|
|
20230825,132100,695795840,2140,2140,2140,2130,1405
|
|
20230825,132000,692789920,2140,2140,2140,2140,1
|
|
20230825,131900,692787780,2140,2140,2140,2140,150
|
|
20230825,131800,692466780,2140,2140,2140,2140,200
|
|
20230825,131700,692038780,2140,2140,2140,2140,78
|
|
20230825,131600,691871860,2145,2145,2145,2130,503
|
|
20230825,131500,690792940,2130,2135,2145,2130,19
|
|
20230825,131400,690752370,2135,2135,2140,2135,5923
|
|
20230825,131300,678086175,2135,2135,2135,2135,2
|
|
20230825,131200,678081905,2135,2135,2135,2135,1
|
|
20230825,131100,678079770,2135,2135,2135,2135,319
|
|
20230825,131000,677398705,2140,2140,2140,2140,1
|
|
20230825,130900,677396565,2135,2135,2135,2135,2
|
|
20230825,130800,677392295,2145,2140,2145,2140,501
|
|
20230825,130700,676320150,2140,2140,2140,2140,0
|
|
20230825,130600,676320150,2140,2135,2140,2130,4984
|
|
20230825,130500,665702655,2140,2140,2140,2140,467
|
|
20230825,130400,664703275,2140,2140,2140,2140,196
|
|
20230825,130300,664283835,2135,2135,2135,2135,100
|
|
20230825,130200,664070335,2135,2135,2135,2135,4716
|
|
20230825,130100,654001675,2140,2140,2140,2140,548
|
|
20230825,130000,652828955,2140,2140,2140,2140,273
|
|
20230825,125900,652244735,2145,2145,2145,2140,4213
|
|
20230825,125800,643210565,2140,2140,2140,2135,3144
|
|
20230825,125700,636482515,2140,2140,2140,2140,20
|
|
20230825,125600,636439715,2135,2135,2140,2135,1481
|
|
20230825,125500,633272890,2140,2140,2140,2140,0
|
|
20230825,125400,633272890,2140,2135,2140,2135,514
|
|
20230825,125300,632175495,2135,2135,2135,2135,10
|
|
20230825,125200,632154145,2140,2135,2140,2130,1734
|
|
20230825,125100,628452070,2130,2135,2135,2130,115
|
|
20230825,125000,628207045,2140,2140,2140,2140,1
|
|
20230825,124900,628204905,2135,2135,2135,2130,1180
|
|
20230825,124800,625685610,2140,2140,2140,2140,20
|
|
20230825,124700,625642810,2140,2135,2140,2135,989
|
|
20230825,124600,623531290,2135,2125,2135,2125,5
|
|
20230825,124500,623520655,2120,2140,2140,2120,315
|
|
20230825,124400,622847855,2140,2115,2150,2115,63211
|
|
20230825,124300,487512635,2115,2115,2115,2115,2177
|
|
20230825,124200,482908280,2115,2115,2115,2115,0
|
|
20230825,124100,482908280,2115,2115,2115,2115,5
|
|
20230825,124000,482897705,2110,2115,2115,2110,19
|
|
20230825,123900,482857565,2120,2120,2120,2110,5571
|
|
20230825,123800,471102575,2110,2110,2110,2110,10
|
|
20230825,123700,471081475,2120,2120,2120,2120,50
|
|
20230825,123600,470975475,2120,2115,2120,2115,41
|
|
20230825,123500,470888755,2120,2120,2120,2120,1
|
|
20230825,123400,470886635,2110,2115,2115,2110,7678
|
|
20230825,123300,454683445,2115,2115,2115,2115,1050
|
|
20230825,123200,452462695,2115,2115,2115,2115,5
|
|
20230825,123100,452452120,2120,2120,2120,2120,240
|
|
20230825,123000,451943320,2120,2120,2120,2120,32
|
|
20230825,122900,451875480,2120,2120,2120,2120,0
|
|
20230825,122800,451875480,2120,2120,2120,2115,13
|
|
20230825,122700,451847925,2120,2120,2120,2120,101
|
|
20230825,122600,451633805,2115,2115,2120,2115,21
|
|
20230825,122500,451589385,2120,2120,2120,2120,165
|
|
20230825,122400,451239585,2120,2120,2120,2120,47
|
|
20230825,122300,451139945,2120,2120,2120,2120,0
|
|
20230825,122200,451139945,2120,2120,2120,2120,0
|
|
20230825,122100,451139945,2120,2120,2120,2120,0
|
|
20230825,122000,451139945,2120,2110,2120,2110,7
|
|
20230825,121900,451125165,2110,2110,2110,2110,1000
|
|
20230825,121800,449015165,2120,2115,2120,2115,228
|
|
20230825,121700,448532940,2115,2115,2115,2115,1000
|
|
20230825,121600,446417940,2115,2115,2115,2115,5
|
|
20230825,121500,446407365,2120,2115,2120,2115,1101
|
|
20230825,121400,444078745,2120,2115,2120,2115,492
|
|
20230825,121300,443038155,2115,2120,2120,2115,1070
|
|
20230825,121200,440774755,2115,2115,2115,2115,2
|
|
20230825,121100,440770525,2115,2115,2115,2115,1941
|
|
20230825,121000,436665310,2115,2115,2115,2115,800
|
|
20230825,120900,434973310,2115,2115,2115,2115,7501
|
|
20230825,120800,419108695,2125,2125,2125,2125,1
|
|
20230825,120700,419106570,2115,2125,2125,2115,788
|
|
20230825,120600,417438645,2120,2120,2120,2120,10375
|
|
20230825,120500,395443645,2125,2125,2125,2125,36
|
|
20230825,120400,395367145,2125,2125,2125,2125,0
|
|
20230825,120300,395367145,2125,2125,2125,2125,0
|
|
20230825,120200,395367145,2125,2120,2125,2120,401
|
|
20230825,120100,394517020,2120,2120,2120,2120,0
|
|
20230825,120000,394517020,2120,2125,2125,2120,33
|
|
20230825,115900,394446900,2125,2125,2125,2125,743
|
|
20230825,115800,392868025,2125,2125,2125,2125,1006
|
|
20230825,115700,390730275,2130,2125,2130,2125,21
|
|
20230825,115600,390685645,2125,2125,2125,2120,923
|
|
20230825,115500,388724395,2125,2125,2125,2125,200
|
|
20230825,115400,388299395,2130,2130,2130,2130,0
|
|
20230825,115300,388299395,2130,2120,2130,2120,412
|
|
20230825,115200,387425935,2130,2125,2130,2125,1000
|
|
20230825,115100,385295940,2130,2125,2130,2125,200
|
|
20230825,115000,384870100,2125,2125,2125,2125,600
|
|
20230825,114900,383595100,2125,2125,2125,2125,0
|
|
20230825,114800,383595100,2125,2125,2125,2125,5
|
|
20230825,114700,383584475,2125,2120,2125,2120,104
|
|
20230825,114600,383363980,2130,2130,2130,2130,101
|
|
20230825,114500,383148850,2130,2130,2130,2130,0
|
|
20230825,114400,383148850,2130,2130,2130,2125,1226
|
|
20230825,114300,380542595,2130,2130,2130,2130,0
|
|
20230825,114200,380542595,2130,2125,2130,2125,1585
|
|
20230825,114100,377174450,2125,2125,2125,2125,1
|
|
20230825,114000,377172325,2125,2125,2125,2120,18
|
|
20230825,113900,377134150,2120,2120,2120,2120,51
|
|
20230825,113800,377026030,2125,2120,2125,2120,10
|
|
20230825,113700,377004785,2125,2125,2125,2125,0
|
|
20230825,113600,377004785,2125,2125,2125,2125,200
|
|
20230825,113500,376579785,2125,2125,2125,2125,0
|
|
20230825,113400,376579785,2125,2125,2125,2125,0
|
|
20230825,113300,376579785,2125,2125,2125,2125,1
|
|
20230825,113200,376577660,2120,2125,2125,2120,2931
|
|
20230825,113100,370356680,2125,2125,2125,2125,0
|
|
20230825,113000,370356680,2125,2125,2125,2125,0
|
|
20230825,112900,370356680,2125,2125,2125,2125,638
|
|
20230825,112800,369000930,2125,2130,2130,2125,4
|
|
20230825,112700,368992425,2120,2120,2120,2120,0
|
|
20230825,112600,368992425,2120,2125,2130,2120,5
|
|
20230825,112500,368981805,2125,2125,2125,2120,1019
|
|
20230825,112400,366816435,2125,2125,2125,2125,313
|
|
20230825,112300,366151310,2125,2120,2125,2120,445
|
|
20230825,112200,365206185,2125,2125,2125,2125,1
|
|
20230825,112100,365204060,2125,2125,2125,2125,1
|
|
20230825,112000,365201935,2120,2120,2120,2120,160
|
|
20230825,111900,364862735,2125,2125,2125,2125,430
|
|
20230825,111800,363948985,2125,2125,2125,2125,163
|
|
20230825,111700,363602610,2125,2125,2125,2125,100
|
|
20230825,111600,363390110,2125,2125,2125,2125,200
|
|
20230825,111500,362965110,2130,2130,2130,2130,1
|
|
20230825,111400,362962980,2125,2125,2125,2125,748
|
|
20230825,111300,361373480,2125,2125,2125,2125,23
|
|
20230825,111200,361324605,2120,2120,2120,2120,15
|
|
20230825,111100,361292805,2120,2120,2120,2120,0
|
|
20230825,111000,361292805,2120,2120,2120,2120,200
|
|
20230825,110900,360868805,2125,2125,2125,2125,110
|
|
20230825,110800,360635055,2125,2125,2125,2125,519
|
|
20230825,110700,359532180,2125,2125,2125,2125,0
|
|
20230825,110600,359532180,2125,2125,2125,2125,2000
|
|
20230825,110500,355282180,2130,2130,2130,2130,0
|
|
20230825,110400,355282180,2130,2125,2130,2125,139
|
|
20230825,110300,354986800,2125,2125,2125,2125,914
|
|
20230825,110200,353044550,2125,2125,2125,2125,0
|
|
20230825,110100,353044550,2125,2125,2125,2125,4296
|
|
20230825,110000,343915550,2130,2130,2130,2130,0
|
|
20230825,105900,343915550,2130,2130,2130,2130,0
|
|
20230825,105800,343915550,2130,2125,2130,2125,778
|
|
20230825,105700,342262295,2125,2125,2125,2125,427
|
|
20230825,105600,341354920,2125,2125,2125,2125,269
|
|
20230825,105500,340783295,2120,2125,2125,2120,132
|
|
20230825,105400,340503450,2120,2120,2125,2120,343
|
|
20230825,105300,339774790,2125,2125,2125,2125,141
|
|
20230825,105200,339475165,2130,2130,2130,2130,0
|
|
20230825,105100,339475165,2130,2120,2130,2120,4328
|
|
20230825,105000,330280500,2120,2120,2120,2115,4113
|
|
20230825,104900,321568610,2120,2120,2120,2120,48
|
|
20230825,104800,321466850,2120,2120,2120,2120,117
|
|
20230825,104700,321218810,2120,2120,2120,2120,0
|
|
20230825,104600,321218810,2120,2115,2120,2115,101
|
|
20230825,104500,321005190,2120,2115,2120,2110,500
|
|
20230825,104400,319948535,2120,2115,2120,2115,932
|
|
20230825,104300,317977350,2115,2115,2115,2115,7515
|
|
20230825,104200,302083125,2115,2115,2115,2115,25
|
|
20230825,104100,302030250,2120,2120,2120,2120,10
|
|
20230825,104000,302009050,2120,2120,2120,2120,75
|
|
20230825,103900,301850050,2120,2120,2120,2120,0
|
|
20230825,103800,301850050,2120,2120,2120,2120,1976
|
|
20230825,103700,297660930,2125,2120,2125,2120,41
|
|
20230825,103600,297573995,2125,2125,2125,2125,0
|
|
20230825,103500,297573995,2125,2125,2125,2115,2600
|
|
20230825,103400,292074960,2120,2115,2120,2115,511
|
|
20230825,103300,290994190,2115,2115,2115,2115,200
|
|
20230825,103200,290571190,2120,2120,2120,2115,4
|
|
20230825,103100,290562715,2115,2115,2115,2115,29
|
|
20230825,103000,290501380,2120,2120,2120,2120,1376
|
|
20230825,102900,287584260,2125,2120,2125,2120,134
|
|
20230825,102800,287300175,2120,2120,2120,2120,103
|
|
20230825,102700,287081815,2120,2120,2120,2120,302
|
|
20230825,102600,286441575,2115,2115,2115,2115,0
|
|
20230825,102500,286441575,2115,2120,2125,2115,1975
|
|
20230825,102400,282254575,2125,2125,2125,2125,0
|
|
20230825,102300,282254575,2125,2125,2125,2125,20
|
|
20230825,102200,282212075,2125,2125,2125,2125,0
|
|
20230825,102100,282212075,2125,2125,2125,2125,29
|
|
20230825,102000,282150450,2125,2125,2125,2125,0
|
|
20230825,101900,282150450,2125,2125,2125,2125,1
|
|
20230825,101800,282148325,2120,2115,2120,2115,159
|
|
20230825,101700,281811250,2120,2120,2120,2115,627
|
|
20230825,101600,280484515,2120,2120,2120,2115,125
|
|
20230825,101500,280219520,2120,2125,2125,2120,126
|
|
20230825,101400,279952380,2125,2120,2125,2120,13
|
|
20230825,101300,279924815,2120,2120,2120,2120,200
|
|
20230825,101200,279500815,2120,2120,2120,2120,147
|
|
20230825,101100,279189175,2120,2120,2120,2120,721
|
|
20230825,101000,277660655,2120,2120,2120,2120,0
|
|
20230825,100900,277660655,2120,2120,2120,2120,4096
|
|
20230825,100800,268977135,2125,2125,2125,2125,250
|
|
20230825,100700,268445885,2120,2125,2125,2120,231
|
|
20230825,100600,267955360,2125,2125,2125,2120,280
|
|
20230825,100500,267360365,2130,2130,2130,2130,25
|
|
20230825,100400,267307115,2130,2130,2130,2130,181
|
|
20230825,100300,266921585,2130,2130,2130,2130,0
|
|
20230825,100200,266921585,2130,2125,2130,2125,683
|
|
20230825,100100,265468705,2125,2125,2125,2125,764
|
|
20230825,100000,263845205,2125,2125,2125,2120,452
|
|
20230825,095900,262884710,2125,2125,2125,2125,5
|
|
20230825,095800,262874085,2125,2120,2125,2120,3
|
|
20230825,095700,262867720,2115,2120,2120,2115,1415
|
|
20230825,095600,259874695,2115,2120,2125,2115,1111
|
|
20230825,095500,257519395,2115,2120,2120,2115,1827
|
|
20230825,095400,253650885,2120,2120,2120,2120,1500
|
|
20230825,095300,250470885,2125,2125,2125,2120,41
|
|
20230825,095200,250383765,2125,2120,2125,2120,1331
|
|
20230825,095100,247561945,2125,2130,2130,2125,94
|
|
20230825,095000,247362185,2130,2130,2130,2125,205
|
|
20230825,094900,246926535,2130,2130,2130,2130,110
|
|
20230825,094800,246692235,2130,2125,2130,2125,3259
|
|
20230825,094700,239765330,2115,2120,2130,2115,477
|
|
20230825,094600,238751715,2125,2120,2125,2120,42
|
|
20230825,094500,238662660,2120,2125,2125,2115,3467
|
|
20230825,094400,231323095,2125,2120,2125,2120,601
|
|
20230825,094300,230045975,2125,2125,2125,2120,1739
|
|
20230825,094200,226355270,2125,2120,2125,2120,1762
|
|
20230825,094100,222618805,2120,2120,2120,2120,30
|
|
20230825,094000,222555205,2120,2120,2130,2120,777
|
|
20230825,093900,220907925,2120,2125,2125,2120,1136
|
|
20230825,093800,218498605,2125,2130,2130,2125,211
|
|
20230825,093700,218049720,2125,2130,2135,2125,2123
|
|
20230825,093600,213527665,2125,2120,2125,2120,132
|
|
20230825,093500,213247290,2120,2125,2125,2120,28
|
|
20230825,093400,213187920,2125,2115,2125,2115,356
|
|
20230825,093300,212432620,2115,2120,2120,2115,522
|
|
20230825,093200,211326470,2125,2120,2125,2120,3014
|
|
20230825,093100,204936730,2125,2125,2125,2120,1018
|
|
20230825,093000,202778545,2120,2130,2130,2120,1417
|
|
20230825,092900,199772895,2125,2125,2130,2125,1217
|
|
20230825,092800,197186655,2125,2130,2130,2125,395
|
|
20230825,092700,196347185,2125,2125,2130,2125,26
|
|
20230825,092600,196291930,2130,2120,2130,2120,238
|
|
20230825,092500,195785245,2125,2130,2130,2125,5926
|
|
20230825,092400,183190010,2130,2135,2135,2130,664
|
|
20230825,092300,181773770,2125,2125,2125,2125,26
|
|
20230825,092200,181718520,2125,2135,2135,2125,530
|
|
20230825,092100,180587125,2135,2125,2135,2125,715
|
|
20230825,092000,179062740,2130,2130,2130,2120,127
|
|
20230825,091900,178792480,2120,2125,2135,2120,3658
|
|
20230825,091800,171019280,2115,2115,2120,2115,17397
|
|
20230825,091700,134224600,2115,2120,2120,2115,982
|
|
20230825,091600,132143920,2120,2120,2120,2120,3841
|
|
20230825,091500,124001000,2120,2125,2125,2120,393
|
|
20230825,091400,123165940,2120,2120,2125,2120,1752
|
|
20230825,091300,119450315,2125,2125,2125,2120,409
|
|
20230825,091200,118581255,2125,2130,2130,2125,2189
|
|
20230825,091100,113926845,2130,2135,2140,2130,3889
|
|
20230825,091000,105639255,2140,2135,2140,2130,362
|
|
20230825,090900,104865095,2135,2140,2140,2135,3988
|
|
20230825,090800,96343495,2140,2130,2140,2130,9086
|
|
20230825,090700,76962340,2120,2125,2130,2120,4665
|
|
20230825,090600,67030720,2130,2115,2130,2115,675
|
|
20230825,090500,65599395,2115,2130,2130,2115,860
|
|
20230825,090400,63771900,2125,2115,2125,2115,1351
|
|
20230825,090300,60902035,2110,2110,2110,2110,1011
|
|
20230825,090200,58768825,2105,2125,2130,2105,769
|
|
20230825,090100,57136225,2125,2100,2135,2100,16214
|
|
20230825,090000,22787075,2105,2100,2105,2095,9550
|