669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200600,94895535,2170,2170,2170,2170,2954
|
|
20230825,200500,94895535,2170,2170,2170,2170,0
|
|
20230825,200400,94895535,2170,2170,2170,2170,0
|
|
20230825,200300,94895535,2170,2170,2170,2170,0
|
|
20230825,200200,94895535,2170,2170,2170,2170,0
|
|
20230825,200100,94895535,2170,2170,2170,2170,0
|
|
20230825,200000,94895535,2170,2170,2170,2170,0
|
|
20230825,195900,94895535,2170,2170,2170,2170,0
|
|
20230825,195800,94895535,2170,2170,2170,2170,0
|
|
20230825,195700,94895535,2170,2170,2170,2170,0
|
|
20230825,195600,94895535,2170,2170,2170,2170,0
|
|
20230825,195500,94895535,2170,2170,2170,2170,0
|
|
20230825,195400,94895535,2170,2170,2170,2170,0
|
|
20230825,195300,94895535,2170,2170,2170,2170,0
|
|
20230825,195200,94895535,2170,2170,2170,2170,0
|
|
20230825,195100,94895535,2170,2170,2170,2170,0
|
|
20230825,195000,94895535,2170,2170,2170,2170,0
|
|
20230825,194900,94895535,2170,2170,2170,2170,0
|
|
20230825,194800,94895535,2170,2170,2170,2170,0
|
|
20230825,194700,94895535,2170,2170,2170,2170,0
|
|
20230825,194600,94895535,2170,2170,2170,2170,0
|
|
20230825,194500,94895535,2170,2170,2170,2170,0
|
|
20230825,194400,94895535,2170,2170,2170,2170,0
|
|
20230825,194300,94895535,2170,2170,2170,2170,0
|
|
20230825,194200,94895535,2170,2170,2170,2170,0
|
|
20230825,194100,94895535,2170,2170,2170,2170,0
|
|
20230825,194000,94895535,2170,2170,2170,2170,0
|
|
20230825,193900,94895535,2170,2170,2170,2170,0
|
|
20230825,193800,94895535,2170,2170,2170,2170,0
|
|
20230825,193700,94895535,2170,2170,2170,2170,0
|
|
20230825,193600,94895535,2170,2170,2170,2170,2954
|
|
20230825,193500,94895535,2170,2170,2170,2170,0
|
|
20230825,193400,94895535,2170,2170,2170,2170,0
|
|
20230825,193300,94895535,2170,2170,2170,2170,0
|
|
20230825,193200,94895535,2170,2170,2170,2170,0
|
|
20230825,193100,94895535,2170,2170,2170,2170,0
|
|
20230825,193000,94895535,2170,2170,2170,2170,0
|
|
20230825,192900,94895535,2170,2170,2170,2170,0
|
|
20230825,192800,94895535,2170,2170,2170,2170,0
|
|
20230825,192700,94895535,2170,2170,2170,2170,0
|
|
20230825,192600,94895535,2170,2170,2170,2170,0
|
|
20230825,192500,94895535,2170,2170,2170,2170,0
|
|
20230825,192400,94895535,2170,2170,2170,2170,0
|
|
20230825,192300,94895535,2170,2170,2170,2170,0
|
|
20230825,192200,94895535,2170,2170,2170,2170,0
|
|
20230825,192100,94895535,2170,2170,2170,2170,0
|
|
20230825,192000,94895535,2170,2170,2170,2170,0
|
|
20230825,191900,94895535,2170,2170,2170,2170,0
|
|
20230825,191800,94895535,2170,2170,2170,2170,0
|
|
20230825,191700,94895535,2170,2170,2170,2170,0
|
|
20230825,191600,94895535,2170,2170,2170,2170,0
|
|
20230825,191500,94895535,2170,2170,2170,2170,0
|
|
20230825,191400,94895535,2170,2170,2170,2170,0
|
|
20230825,191300,94895535,2170,2170,2170,2170,0
|
|
20230825,191200,94895535,2170,2170,2170,2170,0
|
|
20230825,191100,94895535,2170,2170,2170,2170,0
|
|
20230825,191000,94895535,2170,2170,2170,2170,0
|
|
20230825,190900,94895535,2170,2170,2170,2170,0
|
|
20230825,190800,94895535,2170,2170,2170,2170,0
|
|
20230825,190700,94895535,2170,2170,2170,2170,0
|
|
20230825,190600,94895535,2170,2170,2170,2170,2954
|
|
20230825,190500,94895535,2170,2170,2170,2170,0
|
|
20230825,190400,94895535,2170,2170,2170,2170,0
|
|
20230825,190300,94895535,2170,2170,2170,2170,0
|
|
20230825,190200,94895535,2170,2170,2170,2170,0
|
|
20230825,190100,94895535,2170,2170,2170,2170,0
|
|
20230825,190000,94895535,2170,2170,2170,2170,0
|
|
20230825,185900,94895535,2170,2170,2170,2170,0
|
|
20230825,185800,94895535,2170,2170,2170,2170,0
|
|
20230825,185700,94895535,2170,2170,2170,2170,0
|
|
20230825,185600,94895535,2170,2170,2170,2170,0
|
|
20230825,185500,94895535,2170,2170,2170,2170,0
|
|
20230825,185400,94895535,2170,2170,2170,2170,0
|
|
20230825,185300,94895535,2170,2170,2170,2170,0
|
|
20230825,185200,94895535,2170,2170,2170,2170,0
|
|
20230825,185100,94895535,2170,2170,2170,2170,0
|
|
20230825,185000,94895535,2170,2170,2170,2170,0
|
|
20230825,184900,94895535,2170,2170,2170,2170,0
|
|
20230825,184800,94895535,2170,2170,2170,2170,0
|
|
20230825,184700,94895535,2170,2170,2170,2170,0
|
|
20230825,184600,94895535,2170,2170,2170,2170,0
|
|
20230825,184500,94895535,2170,2170,2170,2170,0
|
|
20230825,184400,94895535,2170,2170,2170,2170,0
|
|
20230825,184300,94895535,2170,2170,2170,2170,0
|
|
20230825,184200,94895535,2170,2170,2170,2170,0
|
|
20230825,184100,94895535,2170,2170,2170,2170,0
|
|
20230825,184000,94895535,2170,2170,2170,2170,0
|
|
20230825,183900,94895535,2170,2170,2170,2170,0
|
|
20230825,183800,94895535,2170,2170,2170,2170,0
|
|
20230825,183700,94895535,2170,2170,2170,2170,0
|
|
20230825,183600,94895535,2170,2170,2170,2170,2954
|
|
20230825,183500,94895535,2170,2170,2170,2170,0
|
|
20230825,183400,94895535,2170,2170,2170,2170,0
|
|
20230825,183300,94895535,2170,2170,2170,2170,0
|
|
20230825,183200,94895535,2170,2170,2170,2170,0
|
|
20230825,183100,94895535,2170,2170,2170,2170,0
|
|
20230825,183000,94895535,2170,2170,2170,2170,0
|
|
20230825,182900,94895535,2170,2170,2170,2170,0
|
|
20230825,182800,94895535,2170,2170,2170,2170,0
|
|
20230825,182700,94895535,2170,2170,2170,2170,0
|
|
20230825,182600,94895535,2170,2170,2170,2170,0
|
|
20230825,182500,94895535,2170,2170,2170,2170,0
|
|
20230825,182400,94895535,2170,2170,2170,2170,0
|
|
20230825,182300,94895535,2170,2170,2170,2170,0
|
|
20230825,182200,94895535,2170,2170,2170,2170,0
|
|
20230825,182100,94895535,2170,2170,2170,2170,0
|
|
20230825,182000,94895535,2170,2170,2170,2170,0
|
|
20230825,181900,94895535,2170,2170,2170,2170,0
|
|
20230825,181800,94895535,2170,2170,2170,2170,0
|
|
20230825,181700,94895535,2170,2170,2170,2170,0
|
|
20230825,181600,94895535,2170,2170,2170,2170,0
|
|
20230825,181500,94895535,2170,2170,2170,2170,0
|
|
20230825,181400,94895535,2170,2170,2170,2170,0
|
|
20230825,181300,94895535,2170,2170,2170,2170,0
|
|
20230825,181200,94895535,2170,2170,2170,2170,0
|
|
20230825,181100,94895535,2170,2170,2170,2170,0
|
|
20230825,181000,94895535,2170,2170,2170,2170,0
|
|
20230825,180900,94895535,2170,2170,2170,2170,0
|
|
20230825,180800,94895535,2170,2170,2170,2170,0
|
|
20230825,180700,94895535,2170,2170,2170,2170,0
|
|
20230825,180600,94895535,2170,2170,2170,2170,2954
|
|
20230825,180500,94895535,2170,2170,2170,2170,0
|
|
20230825,180400,94895535,2170,2170,2170,2170,0
|
|
20230825,180300,94895535,2170,2170,2170,2170,0
|
|
20230825,180200,94895535,2170,2170,2170,2170,0
|
|
20230825,180100,94895535,2170,2170,2170,2170,0
|
|
20230825,180000,94895535,2170,2170,2170,2170,0
|
|
20230825,175900,94895535,2170,2170,2170,2170,0
|
|
20230825,175800,94895535,2170,2170,2170,2170,0
|
|
20230825,175700,94895535,2170,2170,2170,2170,0
|
|
20230825,175600,94895535,2170,2170,2170,2170,0
|
|
20230825,175500,94895535,2170,2170,2170,2170,0
|
|
20230825,175400,94895535,2170,2170,2170,2170,0
|
|
20230825,175300,94895535,2170,2170,2170,2170,0
|
|
20230825,175200,94895535,2170,2170,2170,2170,0
|
|
20230825,175100,94895535,2170,2170,2170,2170,0
|
|
20230825,175000,94895535,2170,2170,2170,2170,0
|
|
20230825,174900,94895535,2170,2170,2170,2170,0
|
|
20230825,174800,94895535,2170,2170,2170,2170,0
|
|
20230825,174700,94895535,2170,2170,2170,2170,0
|
|
20230825,174600,94895535,2170,2170,2170,2170,0
|
|
20230825,174500,94895535,2170,2170,2170,2170,0
|
|
20230825,174400,94895535,2170,2170,2170,2170,0
|
|
20230825,174300,94895535,2170,2170,2170,2170,0
|
|
20230825,174200,94895535,2170,2170,2170,2170,0
|
|
20230825,174100,94895535,2170,2170,2170,2170,0
|
|
20230825,174000,94895535,2170,2170,2170,2170,0
|
|
20230825,173900,94895535,2170,2170,2170,2170,0
|
|
20230825,173800,94895535,2170,2170,2170,2170,0
|
|
20230825,173700,94895535,2170,2170,2170,2170,0
|
|
20230825,173600,94895535,2170,2170,2170,2170,2954
|
|
20230825,173500,94895535,2170,2170,2170,2170,0
|
|
20230825,173400,94895535,2170,2170,2170,2170,0
|
|
20230825,173300,94895535,2170,2170,2170,2170,0
|
|
20230825,173200,94895535,2170,2170,2170,2170,0
|
|
20230825,173100,94895535,2170,2170,2170,2170,0
|
|
20230825,173000,94895535,2170,2170,2170,2170,0
|
|
20230825,172900,94895535,2170,2170,2170,2170,0
|
|
20230825,172800,94895535,2170,2170,2170,2170,0
|
|
20230825,172700,94895535,2170,2170,2170,2170,0
|
|
20230825,172600,94895535,2170,2170,2170,2170,0
|
|
20230825,172500,94895535,2170,2170,2170,2170,0
|
|
20230825,172400,94895535,2170,2170,2170,2170,0
|
|
20230825,172300,94895535,2170,2170,2170,2170,0
|
|
20230825,172200,94895535,2170,2170,2170,2170,0
|
|
20230825,172100,94895535,2170,2170,2170,2170,0
|
|
20230825,172000,94895535,2170,2170,2170,2170,0
|
|
20230825,171900,94895535,2170,2170,2170,2170,0
|
|
20230825,171800,94895535,2170,2170,2170,2170,0
|
|
20230825,171700,94895535,2170,2170,2170,2170,0
|
|
20230825,171600,94895535,2170,2170,2170,2170,0
|
|
20230825,171500,94895535,2170,2170,2170,2170,0
|
|
20230825,171400,94895535,2170,2170,2170,2170,0
|
|
20230825,171300,94895535,2170,2170,2170,2170,0
|
|
20230825,171200,94895535,2170,2170,2170,2170,0
|
|
20230825,171100,94895535,2170,2170,2170,2170,0
|
|
20230825,171000,94895535,2170,2170,2170,2170,0
|
|
20230825,170900,94895535,2170,2170,2170,2170,0
|
|
20230825,170800,94895535,2170,2170,2170,2170,0
|
|
20230825,170700,94895535,2170,2170,2170,2170,0
|
|
20230825,170600,94895535,2170,2170,2170,2170,2954
|
|
20230825,170500,94895535,2170,2170,2170,2170,0
|
|
20230825,170400,94895535,2170,2170,2170,2170,0
|
|
20230825,170300,94895535,2170,2170,2170,2170,0
|
|
20230825,170200,94895535,2170,2170,2170,2170,0
|
|
20230825,170100,94895535,2170,2170,2170,2170,0
|
|
20230825,170000,94895535,2170,2170,2170,2170,0
|
|
20230825,165900,94895535,2170,2170,2170,2170,0
|
|
20230825,165800,94895535,2170,2170,2170,2170,0
|
|
20230825,165700,94895535,2170,2170,2170,2170,0
|
|
20230825,165600,94895535,2170,2170,2170,2170,0
|
|
20230825,165500,94895535,2170,2170,2170,2170,0
|
|
20230825,165400,94895535,2170,2170,2170,2170,0
|
|
20230825,165300,94895535,2170,2170,2170,2170,0
|
|
20230825,165200,94895535,2170,2170,2170,2170,0
|
|
20230825,165100,94895535,2170,2170,2170,2170,0
|
|
20230825,165000,94895535,2170,2170,2170,2170,0
|
|
20230825,164900,94895535,2170,2170,2170,2170,0
|
|
20230825,164800,94895535,2170,2170,2170,2170,0
|
|
20230825,164700,94895535,2170,2170,2170,2170,0
|
|
20230825,164600,94895535,2170,2170,2170,2170,0
|
|
20230825,164500,94895535,2170,2170,2170,2170,0
|
|
20230825,164400,94895535,2170,2170,2170,2170,0
|
|
20230825,164300,94895535,2170,2170,2170,2170,0
|
|
20230825,164200,94895535,2170,2170,2170,2170,0
|
|
20230825,164100,94895535,2170,2170,2170,2170,0
|
|
20230825,164000,94895535,2170,2170,2170,2170,0
|
|
20230825,163900,94895535,2170,2170,2170,2170,0
|
|
20230825,163800,94895535,2170,2170,2170,2170,0
|
|
20230825,163700,94895535,2170,2170,2170,2170,0
|
|
20230825,163600,94895535,2170,2170,2170,2170,2954
|
|
20230825,163500,94895535,2170,2170,2170,2170,0
|
|
20230825,163400,94895535,2170,2170,2170,2170,0
|
|
20230825,163300,94895535,2170,2170,2170,2170,0
|
|
20230825,163200,94895535,2170,2170,2170,2170,0
|
|
20230825,163100,94895535,2170,2170,2170,2170,0
|
|
20230825,163000,94895535,2170,2170,2170,2170,0
|
|
20230825,162900,94895535,2170,2170,2170,2170,0
|
|
20230825,162800,94895535,2170,2170,2170,2170,0
|
|
20230825,162700,94895535,2170,2170,2170,2170,0
|
|
20230825,162600,94895535,2170,2170,2170,2170,0
|
|
20230825,162500,94895535,2170,2170,2170,2170,0
|
|
20230825,162400,94895535,2170,2170,2170,2170,0
|
|
20230825,162300,94895535,2170,2170,2170,2170,0
|
|
20230825,162200,94895535,2170,2170,2170,2170,0
|
|
20230825,162100,94895535,2170,2170,2170,2170,0
|
|
20230825,162000,94895535,2170,2170,2170,2170,0
|
|
20230825,161900,94895535,2170,2170,2170,2170,0
|
|
20230825,161800,94895535,2170,2170,2170,2170,0
|
|
20230825,161700,94895535,2170,2170,2170,2170,0
|
|
20230825,161600,94895535,2170,2170,2170,2170,0
|
|
20230825,161500,94895535,2170,2170,2170,2170,0
|
|
20230825,161400,94895535,2170,2170,2170,2170,0
|
|
20230825,161300,94895535,2170,2170,2170,2170,0
|
|
20230825,161200,94895535,2170,2170,2170,2170,0
|
|
20230825,161100,94895535,2170,2170,2170,2170,0
|
|
20230825,161000,94895535,2170,2170,2170,2170,0
|
|
20230825,160900,94895535,2170,2170,2170,2170,0
|
|
20230825,160800,94895535,2170,2170,2170,2170,0
|
|
20230825,160700,94895535,2170,2170,2170,2170,0
|
|
20230825,160600,94895535,2170,2170,2170,2170,2954
|
|
20230825,160500,94895535,2170,2170,2170,2170,0
|
|
20230825,160400,94895535,2170,2170,2170,2170,0
|
|
20230825,160300,94895535,2170,2170,2170,2170,0
|
|
20230825,160200,94895535,2170,2170,2170,2170,0
|
|
20230825,160100,94895535,2170,2170,2170,2170,0
|
|
20230825,160000,94895535,2170,2170,2170,2170,0
|
|
20230825,155900,94895535,2170,2170,2170,2170,0
|
|
20230825,155800,94895535,2170,2170,2170,2170,0
|
|
20230825,155700,94895535,2170,2170,2170,2170,0
|
|
20230825,155600,94895535,2170,2170,2170,2170,0
|
|
20230825,155500,94895535,2170,2170,2170,2170,0
|
|
20230825,155400,94895535,2170,2170,2170,2170,0
|
|
20230825,155300,94895535,2170,2170,2170,2170,0
|
|
20230825,155200,94895535,2170,2170,2170,2170,0
|
|
20230825,155100,94895535,2170,2170,2170,2170,0
|
|
20230825,155000,94895535,2170,2170,2170,2170,0
|
|
20230825,154900,94895535,2170,2170,2170,2170,0
|
|
20230825,154800,94895535,2170,2170,2170,2170,0
|
|
20230825,154700,94895535,2170,2170,2170,2170,0
|
|
20230825,154600,94895535,2170,2170,2170,2170,0
|
|
20230825,154500,94895535,2170,2170,2170,2170,0
|
|
20230825,154400,94895535,2170,2170,2170,2170,0
|
|
20230825,154300,94895535,2170,2170,2170,2170,0
|
|
20230825,154200,94895535,2170,2170,2170,2170,0
|
|
20230825,154100,94895535,2170,2170,2170,2170,0
|
|
20230825,154000,94895535,2170,2170,2170,2170,0
|
|
20230825,153900,94895535,2170,2170,2170,2170,0
|
|
20230825,153800,94895535,2170,2170,2170,2170,0
|
|
20230825,153700,94895535,2170,2170,2170,2170,0
|
|
20230825,153600,94895535,2170,2170,2170,2170,2954
|
|
20230825,153500,94895535,2170,2170,2170,2170,0
|
|
20230825,153400,94895535,2170,2170,2170,2170,0
|
|
20230825,153300,94895535,2170,2170,2170,2170,0
|
|
20230825,153200,94895535,2170,2170,2170,2170,0
|
|
20230825,153100,94895535,2170,2170,2170,2170,0
|
|
20230825,153000,94895535,2170,2170,2170,2170,2954
|
|
20230825,152900,88485355,2170,2170,2170,2170,0
|
|
20230825,152800,88485355,2170,2170,2170,2170,0
|
|
20230825,152700,88485355,2170,2170,2170,2170,0
|
|
20230825,152600,88485355,2170,2170,2170,2170,0
|
|
20230825,152500,88485355,2170,2170,2170,2170,0
|
|
20230825,152400,88485355,2170,2170,2170,2170,0
|
|
20230825,152300,88485355,2170,2170,2170,2170,0
|
|
20230825,152200,88485355,2170,2170,2170,2170,0
|
|
20230825,152100,88485355,2170,2170,2170,2170,0
|
|
20230825,152000,88485355,2170,2170,2170,2170,0
|
|
20230825,151900,88485355,2170,2170,2170,2170,103
|
|
20230825,151800,88261845,2170,2170,2170,2170,0
|
|
20230825,151700,88261845,2170,2170,2170,2170,0
|
|
20230825,151600,88261845,2170,2170,2170,2170,0
|
|
20230825,151500,88261845,2170,2170,2170,2170,30
|
|
20230825,151400,88196745,2160,2160,2160,2160,0
|
|
20230825,151300,88196745,2160,2160,2160,2160,0
|
|
20230825,151200,88196745,2160,2160,2160,2160,1
|
|
20230825,151100,88194585,2160,2170,2170,2160,300
|
|
20230825,151000,87544585,2160,2160,2160,2160,0
|
|
20230825,150900,87544585,2160,2160,2160,2160,0
|
|
20230825,150800,87544585,2160,2160,2160,2160,5
|
|
20230825,150700,87533785,2170,2170,2170,2170,0
|
|
20230825,150600,87533785,2170,2170,2170,2170,130
|
|
20230825,150500,87251685,2170,2170,2170,2170,140
|
|
20230825,150400,86947885,2170,2165,2170,2165,230
|
|
20230825,150300,86448820,2160,2160,2160,2160,0
|
|
20230825,150200,86448820,2160,2160,2160,2160,0
|
|
20230825,150100,86448820,2160,2160,2160,2160,334
|
|
20230825,150000,85727380,2160,2160,2160,2160,227
|
|
20230825,145900,85237060,2160,2160,2160,2160,0
|
|
20230825,145800,85237060,2160,2160,2160,2160,77
|
|
20230825,145700,85070740,2160,2160,2160,2160,0
|
|
20230825,145600,85070740,2160,2160,2160,2160,1
|
|
20230825,145500,85068580,2165,2165,2165,2165,0
|
|
20230825,145400,85068580,2165,2165,2165,2165,0
|
|
20230825,145300,85068580,2165,2165,2165,2165,0
|
|
20230825,145200,85068580,2165,2165,2165,2165,0
|
|
20230825,145100,85068580,2165,2165,2165,2165,0
|
|
20230825,145000,85068580,2165,2165,2165,2165,56
|
|
20230825,144900,84947340,2165,2165,2165,2165,0
|
|
20230825,144800,84947340,2165,2165,2165,2165,0
|
|
20230825,144700,84947340,2165,2165,2165,2165,0
|
|
20230825,144600,84947340,2165,2165,2165,2165,0
|
|
20230825,144500,84947340,2165,2165,2165,2165,0
|
|
20230825,144400,84947340,2165,2165,2165,2165,3
|
|
20230825,144300,84940845,2165,2165,2165,2165,1
|
|
20230825,144200,84938680,2165,2165,2165,2165,0
|
|
20230825,144100,84938680,2165,2165,2165,2165,0
|
|
20230825,144000,84938680,2165,2165,2165,2165,0
|
|
20230825,143900,84938680,2165,2165,2165,2165,0
|
|
20230825,143800,84938680,2165,2165,2165,2165,0
|
|
20230825,143700,84938680,2165,2165,2165,2165,0
|
|
20230825,143600,84938680,2165,2165,2165,2165,0
|
|
20230825,143500,84938680,2165,2165,2165,2165,2
|
|
20230825,143400,84934350,2165,2170,2170,2165,1310
|
|
20230825,143300,82096700,2165,2165,2165,2165,0
|
|
20230825,143200,82096700,2165,2165,2165,2165,0
|
|
20230825,143100,82096700,2165,2165,2165,2165,10
|
|
20230825,143000,82075050,2165,2165,2165,2165,0
|
|
20230825,142900,82075050,2165,2165,2165,2165,0
|
|
20230825,142800,82075050,2165,2165,2165,2165,76
|
|
20230825,142700,81910510,2170,2170,2170,2170,0
|
|
20230825,142600,81910510,2170,2160,2170,2160,885
|
|
20230825,142500,79998895,2160,2160,2160,2160,45
|
|
20230825,142400,79901695,2160,2160,2160,2160,70
|
|
20230825,142300,79750495,2160,2160,2160,2160,0
|
|
20230825,142200,79750495,2160,2160,2160,2160,0
|
|
20230825,142100,79750495,2160,2160,2160,2160,1
|
|
20230825,142000,79748335,2160,2160,2160,2160,0
|
|
20230825,141900,79748335,2160,2160,2160,2160,1000
|
|
20230825,141800,77588335,2155,2155,2155,2155,0
|
|
20230825,141700,77588335,2155,2155,2155,2155,11
|
|
20230825,141600,77564630,2155,2155,2155,2155,0
|
|
20230825,141500,77564630,2155,2155,2155,2155,0
|
|
20230825,141400,77564630,2155,2155,2155,2155,0
|
|
20230825,141300,77564630,2155,2155,2155,2155,0
|
|
20230825,141200,77564630,2155,2155,2155,2155,0
|
|
20230825,141100,77564630,2155,2155,2155,2155,0
|
|
20230825,141000,77564630,2155,2155,2155,2155,0
|
|
20230825,140900,77564630,2155,2155,2155,2155,0
|
|
20230825,140800,77564630,2155,2155,2155,2155,0
|
|
20230825,140700,77564630,2155,2155,2155,2155,0
|
|
20230825,140600,77564630,2155,2155,2155,2155,0
|
|
20230825,140500,77564630,2155,2155,2155,2155,1
|
|
20230825,140400,77562475,2155,2155,2155,2155,0
|
|
20230825,140300,77562475,2155,2155,2155,2155,91
|
|
20230825,140200,77366370,2165,2165,2165,2165,0
|
|
20230825,140100,77366370,2165,2155,2165,2150,2501
|
|
20230825,140000,71986705,2165,2165,2165,2165,5
|
|
20230825,135900,71975880,2170,2170,2170,2170,0
|
|
20230825,135800,71975880,2170,2170,2170,2170,76
|
|
20230825,135700,71810960,2170,2170,2170,2170,0
|
|
20230825,135600,71810960,2170,2170,2170,2170,0
|
|
20230825,135500,71810960,2170,2170,2170,2170,1
|
|
20230825,135400,71808790,2175,2175,2175,2175,0
|
|
20230825,135300,71808790,2175,2175,2175,2175,0
|
|
20230825,135200,71808790,2175,2175,2175,2175,0
|
|
20230825,135100,71808790,2175,2165,2175,2165,90
|
|
20230825,135000,71613905,2160,2160,2160,2160,0
|
|
20230825,134900,71613905,2160,2160,2160,2160,0
|
|
20230825,134800,71613905,2160,2160,2160,2160,0
|
|
20230825,134700,71613905,2160,2160,2160,2160,0
|
|
20230825,134600,71613905,2160,2160,2160,2160,5
|
|
20230825,134500,71603105,2160,2160,2160,2160,150
|
|
20230825,134400,71279105,2160,2160,2160,2160,18
|
|
20230825,134300,71240225,2160,2160,2160,2160,0
|
|
20230825,134200,71240225,2160,2150,2160,2150,1199
|
|
20230825,134100,68652385,2150,2150,2150,2150,0
|
|
20230825,134000,68652385,2150,2150,2150,2150,0
|
|
20230825,133900,68652385,2150,2150,2150,2150,0
|
|
20230825,133800,68652385,2150,2150,2150,2150,0
|
|
20230825,133700,68652385,2150,2150,2150,2150,0
|
|
20230825,133600,68652385,2150,2150,2150,2150,184
|
|
20230825,133500,68256785,2160,2160,2160,2160,0
|
|
20230825,133400,68256785,2160,2160,2160,2160,0
|
|
20230825,133300,68256785,2160,2160,2160,2160,0
|
|
20230825,133200,68256785,2160,2160,2160,2160,0
|
|
20230825,133100,68256785,2160,2160,2160,2160,0
|
|
20230825,133000,68256785,2160,2150,2160,2145,1617
|
|
20230825,132900,64781580,2165,2165,2165,2165,0
|
|
20230825,132800,64781580,2165,2165,2165,2165,0
|
|
20230825,132700,64781580,2165,2165,2165,2150,66
|
|
20230825,132600,64639650,2150,2150,2150,2150,394
|
|
20230825,132500,63792550,2150,2150,2150,2150,0
|
|
20230825,132400,63792550,2150,2150,2150,2150,0
|
|
20230825,132300,63792550,2150,2150,2150,2150,0
|
|
20230825,132200,63792550,2150,2150,2150,2150,0
|
|
20230825,132100,63792550,2150,2160,2160,2150,285
|
|
20230825,132000,63178810,2160,2160,2160,2160,4
|
|
20230825,131900,63170170,2160,2165,2165,2160,115
|
|
20230825,131800,62921715,2165,2165,2165,2165,0
|
|
20230825,131700,62921715,2165,2165,2165,2165,4
|
|
20230825,131600,62913055,2170,2170,2170,2170,1
|
|
20230825,131500,62910885,2170,2170,2170,2170,0
|
|
20230825,131400,62910885,2170,2170,2170,2170,0
|
|
20230825,131300,62910885,2170,2170,2170,2170,0
|
|
20230825,131200,62910885,2170,2170,2170,2170,135
|
|
20230825,131100,62617935,2185,2185,2185,2185,50
|
|
20230825,131000,62508685,2180,2175,2180,2175,11
|
|
20230825,130900,62484730,2180,2180,2180,2180,0
|
|
20230825,130800,62484730,2180,2180,2180,2180,0
|
|
20230825,130700,62484730,2180,2180,2180,2180,16
|
|
20230825,130600,62449850,2185,2185,2185,2185,30
|
|
20230825,130500,62384300,2185,2185,2185,2185,2
|
|
20230825,130400,62379930,2185,2185,2185,2185,0
|
|
20230825,130300,62379930,2185,2185,2185,2185,0
|
|
20230825,130200,62379930,2185,2185,2185,2185,0
|
|
20230825,130100,62379930,2185,2185,2185,2185,0
|
|
20230825,130000,62379930,2185,2185,2185,2185,0
|
|
20230825,125900,62379930,2185,2185,2185,2185,0
|
|
20230825,125800,62379930,2185,2185,2185,2185,0
|
|
20230825,125700,62379930,2185,2185,2185,2185,0
|
|
20230825,125600,62379930,2185,2185,2185,2185,0
|
|
20230825,125500,62379930,2185,2185,2185,2185,0
|
|
20230825,125400,62379930,2185,2185,2185,2185,0
|
|
20230825,125300,62379930,2185,2185,2185,2185,0
|
|
20230825,125200,62379930,2185,2185,2185,2185,0
|
|
20230825,125100,62379930,2185,2185,2185,2185,0
|
|
20230825,125000,62379930,2185,2185,2185,2185,0
|
|
20230825,124900,62379930,2185,2185,2185,2185,0
|
|
20230825,124800,62379930,2185,2185,2185,2185,0
|
|
20230825,124700,62379930,2185,2185,2185,2185,10
|
|
20230825,124600,62358080,2185,2185,2185,2185,5
|
|
20230825,124500,62347155,2185,2185,2185,2185,0
|
|
20230825,124400,62347155,2185,2185,2185,2185,1
|
|
20230825,124300,62344970,2175,2180,2180,2175,6
|
|
20230825,124200,62331905,2190,2170,2195,2170,1011
|
|
20230825,124100,60120075,2180,2180,2180,2180,0
|
|
20230825,124000,60120075,2180,2170,2180,2170,40
|
|
20230825,123900,60033075,2180,2180,2180,2180,0
|
|
20230825,123800,60033075,2180,2180,2180,2180,0
|
|
20230825,123700,60033075,2180,2180,2180,2180,0
|
|
20230825,123600,60033075,2180,2180,2180,2180,0
|
|
20230825,123500,60033075,2180,2180,2180,2180,0
|
|
20230825,123400,60033075,2180,2180,2180,2180,0
|
|
20230825,123300,60033075,2180,2180,2180,2180,0
|
|
20230825,123200,60033075,2180,2180,2180,2180,0
|
|
20230825,123100,60033075,2180,2180,2180,2180,0
|
|
20230825,123000,60033075,2180,2180,2180,2180,0
|
|
20230825,122900,60033075,2180,2175,2180,2175,20
|
|
20230825,122800,59989545,2155,2170,2170,2155,642
|
|
20230825,122700,58598535,2170,2170,2170,2170,0
|
|
20230825,122600,58598535,2170,2170,2170,2170,0
|
|
20230825,122500,58598535,2170,2170,2170,2170,1
|
|
20230825,122400,58596365,2180,2165,2180,2165,451
|
|
20230825,122300,57617665,2170,2165,2170,2165,500
|
|
20230825,122200,56533155,2160,2160,2160,2160,4
|
|
20230825,122100,56524515,2165,2165,2165,2165,0
|
|
20230825,122000,56524515,2165,2165,2165,2165,0
|
|
20230825,121900,56524515,2165,2165,2165,2165,0
|
|
20230825,121800,56524515,2165,2165,2165,2165,0
|
|
20230825,121700,56524515,2165,2165,2165,2165,0
|
|
20230825,121600,56524515,2165,2165,2165,2165,0
|
|
20230825,121500,56524515,2165,2165,2165,2165,0
|
|
20230825,121400,56524515,2165,2165,2165,2165,0
|
|
20230825,121300,56524515,2165,2165,2165,2165,0
|
|
20230825,121200,56524515,2165,2165,2165,2165,0
|
|
20230825,121100,56524515,2165,2165,2165,2165,0
|
|
20230825,121000,56524515,2165,2165,2165,2165,0
|
|
20230825,120900,56524515,2165,2160,2165,2155,2104
|
|
20230825,120800,51986095,2165,2165,2165,2165,0
|
|
20230825,120700,51986095,2165,2165,2165,2165,0
|
|
20230825,120600,51986095,2165,2165,2165,2165,0
|
|
20230825,120500,51986095,2165,2165,2165,2165,0
|
|
20230825,120400,51986095,2165,2165,2165,2165,35
|
|
20230825,120300,51910320,2160,2160,2160,2160,0
|
|
20230825,120200,51910320,2160,2160,2160,2160,0
|
|
20230825,120100,51910320,2160,2160,2160,2160,152
|
|
20230825,120000,51582000,2160,2160,2160,2160,0
|
|
20230825,115900,51582000,2160,2160,2160,2160,0
|
|
20230825,115800,51582000,2160,2160,2160,2160,248
|
|
20230825,115700,51046320,2170,2170,2170,2170,0
|
|
20230825,115600,51046320,2170,2170,2170,2170,0
|
|
20230825,115500,51046320,2170,2170,2170,2170,0
|
|
20230825,115400,51046320,2170,2170,2170,2170,0
|
|
20230825,115300,51046320,2170,2170,2170,2170,0
|
|
20230825,115200,51046320,2170,2170,2170,2170,0
|
|
20230825,115100,51046320,2170,2170,2170,2170,0
|
|
20230825,115000,51046320,2170,2170,2170,2170,0
|
|
20230825,114900,51046320,2170,2170,2170,2170,0
|
|
20230825,114800,51046320,2170,2170,2170,2170,1
|
|
20230825,114700,51044150,2170,2170,2170,2170,0
|
|
20230825,114600,51044150,2170,2170,2170,2170,0
|
|
20230825,114500,51044150,2170,2170,2170,2170,0
|
|
20230825,114400,51044150,2170,2170,2170,2170,0
|
|
20230825,114300,51044150,2170,2170,2170,2170,307
|
|
20230825,114200,50377960,2170,2170,2170,2170,0
|
|
20230825,114100,50377960,2170,2170,2170,2170,0
|
|
20230825,114000,50377960,2170,2170,2170,2170,0
|
|
20230825,113900,50377960,2170,2170,2170,2170,3
|
|
20230825,113800,50371450,2170,2170,2170,2170,0
|
|
20230825,113700,50371450,2170,2170,2170,2170,0
|
|
20230825,113600,50371450,2170,2170,2170,2170,0
|
|
20230825,113500,50371450,2170,2170,2170,2170,0
|
|
20230825,113400,50371450,2170,2170,2170,2170,0
|
|
20230825,113300,50371450,2170,2170,2170,2170,0
|
|
20230825,113200,50371450,2170,2170,2170,2170,0
|
|
20230825,113100,50371450,2170,2170,2170,2170,0
|
|
20230825,113000,50371450,2170,2170,2170,2170,0
|
|
20230825,112900,50371450,2170,2170,2170,2170,0
|
|
20230825,112800,50371450,2170,2170,2170,2170,0
|
|
20230825,112700,50371450,2170,2170,2170,2170,1
|
|
20230825,112600,50369280,2160,2160,2160,2160,0
|
|
20230825,112500,50369280,2160,2165,2165,2160,800
|
|
20230825,112400,48641260,2165,2165,2165,2165,0
|
|
20230825,112300,48641260,2165,2165,2165,2165,2
|
|
20230825,112200,48636930,2165,2165,2165,2165,0
|
|
20230825,112100,48636930,2165,2165,2165,2165,0
|
|
20230825,112000,48636930,2165,2165,2165,2165,0
|
|
20230825,111900,48636930,2165,2165,2165,2165,0
|
|
20230825,111800,48636930,2165,2165,2165,2165,0
|
|
20230825,111700,48636930,2165,2165,2165,2165,0
|
|
20230825,111600,48636930,2165,2165,2165,2165,0
|
|
20230825,111500,48636930,2165,2165,2165,2165,0
|
|
20230825,111400,48636930,2165,2165,2165,2165,0
|
|
20230825,111300,48636930,2165,2165,2165,2165,442
|
|
20230825,111200,47680000,2165,2165,2165,2165,0
|
|
20230825,111100,47680000,2165,2165,2165,2165,0
|
|
20230825,111000,47680000,2165,2165,2165,2165,0
|
|
20230825,110900,47680000,2165,2165,2165,2165,0
|
|
20230825,110800,47680000,2165,2165,2165,2165,15
|
|
20230825,110700,47647525,2165,2165,2165,2165,0
|
|
20230825,110600,47647525,2165,2165,2165,2165,0
|
|
20230825,110500,47647525,2165,2165,2165,2155,2388
|
|
20230825,110400,42496415,2165,2165,2165,2165,0
|
|
20230825,110300,42496415,2165,2165,2165,2165,0
|
|
20230825,110200,42496415,2165,2165,2165,2165,10
|
|
20230825,110100,42474765,2165,2165,2165,2165,0
|
|
20230825,110000,42474765,2165,2165,2165,2165,0
|
|
20230825,105900,42474765,2165,2165,2165,2165,0
|
|
20230825,105800,42474765,2165,2165,2165,2165,0
|
|
20230825,105700,42474765,2165,2165,2165,2165,0
|
|
20230825,105600,42474765,2165,2165,2165,2165,0
|
|
20230825,105500,42474765,2165,2165,2165,2165,0
|
|
20230825,105400,42474765,2165,2165,2165,2165,0
|
|
20230825,105300,42474765,2165,2165,2165,2165,0
|
|
20230825,105200,42474765,2165,2165,2165,2165,1
|
|
20230825,105100,42472600,2155,2155,2155,2155,0
|
|
20230825,105000,42472600,2155,2155,2155,2155,0
|
|
20230825,104900,42472600,2155,2155,2155,2155,0
|
|
20230825,104800,42472600,2155,2155,2155,2155,0
|
|
20230825,104700,42472600,2155,2155,2155,2155,0
|
|
20230825,104600,42472600,2155,2155,2155,2155,0
|
|
20230825,104500,42472600,2155,2160,2160,2155,2200
|
|
20230825,104400,37726970,2160,2160,2160,2160,0
|
|
20230825,104300,37726970,2160,2160,2160,2160,0
|
|
20230825,104200,37726970,2160,2160,2160,2160,0
|
|
20230825,104100,37726970,2160,2160,2160,2160,0
|
|
20230825,104000,37726970,2160,2160,2160,2160,515
|
|
20230825,103900,36614570,2165,2165,2165,2165,0
|
|
20230825,103800,36614570,2165,2165,2165,2165,0
|
|
20230825,103700,36614570,2165,2165,2165,2165,1
|
|
20230825,103600,36612405,2165,2165,2165,2165,0
|
|
20230825,103500,36612405,2165,2165,2165,2165,0
|
|
20230825,103400,36612405,2165,2165,2165,2165,295
|
|
20230825,103300,35973730,2165,2165,2165,2165,5
|
|
20230825,103200,35962905,2160,2160,2160,2160,0
|
|
20230825,103100,35962905,2160,2160,2160,2160,700
|
|
20230825,103000,34450905,2160,2165,2165,2160,1000
|
|
20230825,102900,32290780,2160,2160,2160,2160,0
|
|
20230825,102800,32290780,2160,2160,2160,2160,402
|
|
20230825,102700,31422460,2165,2165,2165,2165,580
|
|
20230825,102600,30166760,2170,2170,2170,2170,494
|
|
20230825,102500,29094780,2170,2170,2170,2170,10
|
|
20230825,102400,29073080,2170,2170,2170,2170,14
|
|
20230825,102300,29042700,2170,2170,2170,2170,0
|
|
20230825,102200,29042700,2170,2170,2170,2170,0
|
|
20230825,102100,29042700,2170,2170,2170,2170,0
|
|
20230825,102000,29042700,2170,2170,2170,2170,6
|
|
20230825,101900,29029680,2175,2175,2175,2175,1
|
|
20230825,101800,29027505,2165,2165,2165,2165,0
|
|
20230825,101700,29027505,2165,2165,2165,2165,0
|
|
20230825,101600,29027505,2165,2165,2165,2165,0
|
|
20230825,101500,29027505,2165,2165,2165,2165,0
|
|
20230825,101400,29027505,2165,2170,2170,2165,5000
|
|
20230825,101300,18198255,2180,2180,2180,2180,0
|
|
20230825,101200,18198255,2180,2180,2180,2180,0
|
|
20230825,101100,18198255,2180,2175,2180,2175,12
|
|
20230825,101000,18172125,2175,2175,2175,2175,0
|
|
20230825,100900,18172125,2175,2175,2175,2175,0
|
|
20230825,100800,18172125,2175,2170,2175,2170,151
|
|
20230825,100700,17843950,2175,2175,2175,2175,0
|
|
20230825,100600,17843950,2175,2175,2175,2175,90
|
|
20230825,100500,17648200,2170,2170,2170,2170,0
|
|
20230825,100400,17648200,2170,2170,2170,2170,0
|
|
20230825,100300,17648200,2170,2170,2170,2170,2
|
|
20230825,100200,17643860,2170,2170,2170,2170,0
|
|
20230825,100100,17643860,2170,2170,2170,2170,0
|
|
20230825,100000,17643860,2170,2170,2170,2170,0
|
|
20230825,095900,17643860,2170,2170,2170,2170,0
|
|
20230825,095800,17643860,2170,2170,2170,2170,0
|
|
20230825,095700,17643860,2170,2170,2170,2170,0
|
|
20230825,095600,17643860,2170,2170,2170,2170,1
|
|
20230825,095500,17641690,2170,2170,2170,2170,1
|
|
20230825,095400,17639520,2165,2165,2165,2165,1000
|
|
20230825,095300,15474520,2165,2170,2170,2165,814
|
|
20230825,095200,13708205,2165,2165,2165,2165,658
|
|
20230825,095100,12283635,2180,2180,2180,2180,0
|
|
20230825,095000,12283635,2180,2180,2180,2180,0
|
|
20230825,094900,12283635,2180,2180,2180,2180,0
|
|
20230825,094800,12283635,2180,2180,2180,2180,0
|
|
20230825,094700,12283635,2180,2180,2180,2180,0
|
|
20230825,094600,12283635,2180,2180,2180,2180,0
|
|
20230825,094500,12283635,2180,2180,2180,2180,0
|
|
20230825,094400,12283635,2180,2180,2180,2180,0
|
|
20230825,094300,12283635,2180,2180,2180,2180,0
|
|
20230825,094200,12283635,2180,2180,2180,2180,0
|
|
20230825,094100,12283635,2180,2180,2180,2180,0
|
|
20230825,094000,12283635,2180,2180,2180,2180,0
|
|
20230825,093900,12283635,2180,2180,2180,2180,0
|
|
20230825,093800,12283635,2180,2170,2180,2170,69
|
|
20230825,093700,12133235,2165,2165,2165,2165,1
|
|
20230825,093600,12131070,2165,2165,2165,2165,0
|
|
20230825,093500,12131070,2165,2165,2165,2165,219
|
|
20230825,093400,11656935,2165,2160,2165,2160,6
|
|
20230825,093300,11643960,2160,2155,2160,2155,507
|
|
20230825,093200,10548845,2160,2160,2160,2160,5
|
|
20230825,093100,10538045,2150,2155,2155,2150,555
|
|
20230825,093000,9342885,2160,2165,2165,2160,230
|
|
20230825,092900,8845085,2170,2165,2170,2165,2
|
|
20230825,092800,8840750,2160,2165,2165,2160,183
|
|
20230825,092700,8445095,2175,2175,2175,2175,0
|
|
20230825,092600,8445095,2175,2170,2175,2170,2
|
|
20230825,092500,8440750,2170,2170,2170,2170,0
|
|
20230825,092400,8440750,2170,2165,2170,2165,103
|
|
20230825,092300,8217245,2170,2170,2170,2170,5
|
|
20230825,092200,8206395,2170,2170,2170,2170,0
|
|
20230825,092100,8206395,2170,2170,2170,2170,0
|
|
20230825,092000,8206395,2170,2170,2170,2170,1
|
|
20230825,091900,8204225,2170,2170,2170,2170,9
|
|
20230825,091800,8184695,2170,2170,2170,2170,0
|
|
20230825,091700,8184695,2170,2165,2170,2165,180
|
|
20230825,091600,7794990,2165,2165,2165,2165,100
|
|
20230825,091500,7578490,2185,2185,2185,2185,0
|
|
20230825,091400,7578490,2185,2185,2185,2185,0
|
|
20230825,091300,7578490,2185,2185,2185,2185,0
|
|
20230825,091200,7578490,2185,2185,2185,2185,0
|
|
20230825,091100,7578490,2185,2165,2185,2165,11
|
|
20230825,091000,7554655,2185,2185,2185,2165,202
|
|
20230825,090900,7117285,2185,2185,2185,2185,0
|
|
20230825,090800,7117285,2185,2185,2185,2185,1
|
|
20230825,090700,7115100,2170,2170,2170,2170,917
|
|
20230825,090600,5125210,2170,2170,2170,2170,40
|
|
20230825,090500,5038410,2180,2180,2180,2180,35
|
|
20230825,090400,4962110,2180,2180,2180,2180,1
|
|
20230825,090300,4959930,2175,2175,2175,2175,0
|
|
20230825,090200,4959930,2175,2180,2180,2175,2
|
|
20230825,090100,4955575,2160,2160,2160,2160,83
|
|
20230825,090000,4776295,2160,2190,2190,2150,2193
|