670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200700,183339960,2170,2170,2170,2170,4802
|
|
20230828,200600,183339960,2170,2170,2170,2170,0
|
|
20230828,200500,183339960,2170,2170,2170,2170,0
|
|
20230828,200400,183339960,2170,2170,2170,2170,0
|
|
20230828,200300,183339960,2170,2170,2170,2170,0
|
|
20230828,200200,183339960,2170,2170,2170,2170,0
|
|
20230828,200100,183339960,2170,2170,2170,2170,0
|
|
20230828,200000,183339960,2170,2170,2170,2170,0
|
|
20230828,195900,183339960,2170,2170,2170,2170,0
|
|
20230828,195800,183339960,2170,2170,2170,2170,0
|
|
20230828,195700,183339960,2170,2170,2170,2170,0
|
|
20230828,195600,183339960,2170,2170,2170,2170,0
|
|
20230828,195500,183339960,2170,2170,2170,2170,0
|
|
20230828,195400,183339960,2170,2170,2170,2170,0
|
|
20230828,195300,183339960,2170,2170,2170,2170,0
|
|
20230828,195200,183339960,2170,2170,2170,2170,0
|
|
20230828,195100,183339960,2170,2170,2170,2170,0
|
|
20230828,195000,183339960,2170,2170,2170,2170,0
|
|
20230828,194900,183339960,2170,2170,2170,2170,0
|
|
20230828,194800,183339960,2170,2170,2170,2170,0
|
|
20230828,194700,183339960,2170,2170,2170,2170,0
|
|
20230828,194600,183339960,2170,2170,2170,2170,0
|
|
20230828,194500,183339960,2170,2170,2170,2170,0
|
|
20230828,194400,183339960,2170,2170,2170,2170,0
|
|
20230828,194300,183339960,2170,2170,2170,2170,0
|
|
20230828,194200,183339960,2170,2170,2170,2170,0
|
|
20230828,194100,183339960,2170,2170,2170,2170,0
|
|
20230828,194000,183339960,2170,2170,2170,2170,0
|
|
20230828,193900,183339960,2170,2170,2170,2170,0
|
|
20230828,193800,183339960,2170,2170,2170,2170,0
|
|
20230828,193700,183339960,2170,2170,2170,2170,4802
|
|
20230828,193600,183339960,2170,2170,2170,2170,0
|
|
20230828,193500,183339960,2170,2170,2170,2170,0
|
|
20230828,193400,183339960,2170,2170,2170,2170,0
|
|
20230828,193300,183339960,2170,2170,2170,2170,0
|
|
20230828,193200,183339960,2170,2170,2170,2170,0
|
|
20230828,193100,183339960,2170,2170,2170,2170,0
|
|
20230828,193000,183339960,2170,2170,2170,2170,0
|
|
20230828,192900,183339960,2170,2170,2170,2170,0
|
|
20230828,192800,183339960,2170,2170,2170,2170,0
|
|
20230828,192700,183339960,2170,2170,2170,2170,0
|
|
20230828,192600,183339960,2170,2170,2170,2170,0
|
|
20230828,192500,183339960,2170,2170,2170,2170,0
|
|
20230828,192400,183339960,2170,2170,2170,2170,0
|
|
20230828,192300,183339960,2170,2170,2170,2170,0
|
|
20230828,192200,183339960,2170,2170,2170,2170,0
|
|
20230828,192100,183339960,2170,2170,2170,2170,0
|
|
20230828,192000,183339960,2170,2170,2170,2170,0
|
|
20230828,191900,183339960,2170,2170,2170,2170,0
|
|
20230828,191800,183339960,2170,2170,2170,2170,0
|
|
20230828,191700,183339960,2170,2170,2170,2170,0
|
|
20230828,191600,183339960,2170,2170,2170,2170,0
|
|
20230828,191500,183339960,2170,2170,2170,2170,0
|
|
20230828,191400,183339960,2170,2170,2170,2170,0
|
|
20230828,191300,183339960,2170,2170,2170,2170,0
|
|
20230828,191200,183339960,2170,2170,2170,2170,0
|
|
20230828,191100,183339960,2170,2170,2170,2170,0
|
|
20230828,191000,183339960,2170,2170,2170,2170,0
|
|
20230828,190900,183339960,2170,2170,2170,2170,0
|
|
20230828,190800,183339960,2170,2170,2170,2170,0
|
|
20230828,190700,183339960,2170,2170,2170,2170,4802
|
|
20230828,190600,183339960,2170,2170,2170,2170,0
|
|
20230828,190500,183339960,2170,2170,2170,2170,0
|
|
20230828,190400,183339960,2170,2170,2170,2170,0
|
|
20230828,190300,183339960,2170,2170,2170,2170,0
|
|
20230828,190200,183339960,2170,2170,2170,2170,0
|
|
20230828,190100,183339960,2170,2170,2170,2170,0
|
|
20230828,190000,183339960,2170,2170,2170,2170,0
|
|
20230828,185900,183339960,2170,2170,2170,2170,0
|
|
20230828,185800,183339960,2170,2170,2170,2170,0
|
|
20230828,185700,183339960,2170,2170,2170,2170,0
|
|
20230828,185600,183339960,2170,2170,2170,2170,0
|
|
20230828,185500,183339960,2170,2170,2170,2170,0
|
|
20230828,185400,183339960,2170,2170,2170,2170,0
|
|
20230828,185300,183339960,2170,2170,2170,2170,0
|
|
20230828,185200,183339960,2170,2170,2170,2170,0
|
|
20230828,185100,183339960,2170,2170,2170,2170,0
|
|
20230828,185000,183339960,2170,2170,2170,2170,0
|
|
20230828,184900,183339960,2170,2170,2170,2170,0
|
|
20230828,184800,183339960,2170,2170,2170,2170,0
|
|
20230828,184700,183339960,2170,2170,2170,2170,0
|
|
20230828,184600,183339960,2170,2170,2170,2170,0
|
|
20230828,184500,183339960,2170,2170,2170,2170,0
|
|
20230828,184400,183339960,2170,2170,2170,2170,0
|
|
20230828,184300,183339960,2170,2170,2170,2170,0
|
|
20230828,184200,183339960,2170,2170,2170,2170,0
|
|
20230828,184100,183339960,2170,2170,2170,2170,0
|
|
20230828,184000,183339960,2170,2170,2170,2170,0
|
|
20230828,183900,183339960,2170,2170,2170,2170,0
|
|
20230828,183800,183339960,2170,2170,2170,2170,0
|
|
20230828,183700,183339960,2170,2170,2170,2170,4802
|
|
20230828,183600,183339960,2170,2170,2170,2170,0
|
|
20230828,183500,183339960,2170,2170,2170,2170,0
|
|
20230828,183400,183339960,2170,2170,2170,2170,0
|
|
20230828,183300,183339960,2170,2170,2170,2170,0
|
|
20230828,183200,183339960,2170,2170,2170,2170,0
|
|
20230828,183100,183339960,2170,2170,2170,2170,0
|
|
20230828,183000,183339960,2170,2170,2170,2170,0
|
|
20230828,182900,183339960,2170,2170,2170,2170,0
|
|
20230828,182800,183339960,2170,2170,2170,2170,0
|
|
20230828,182700,183339960,2170,2170,2170,2170,0
|
|
20230828,182600,183339960,2170,2170,2170,2170,0
|
|
20230828,182500,183339960,2170,2170,2170,2170,0
|
|
20230828,182400,183339960,2170,2170,2170,2170,0
|
|
20230828,182300,183339960,2170,2170,2170,2170,0
|
|
20230828,182200,183339960,2170,2170,2170,2170,0
|
|
20230828,182100,183339960,2170,2170,2170,2170,0
|
|
20230828,182000,183339960,2170,2170,2170,2170,0
|
|
20230828,181900,183339960,2170,2170,2170,2170,0
|
|
20230828,181800,183339960,2170,2170,2170,2170,0
|
|
20230828,181700,183339960,2170,2170,2170,2170,0
|
|
20230828,181600,183339960,2170,2170,2170,2170,0
|
|
20230828,181500,183339960,2170,2170,2170,2170,0
|
|
20230828,181400,183339960,2170,2170,2170,2170,0
|
|
20230828,181300,183339960,2170,2170,2170,2170,0
|
|
20230828,181200,183339960,2170,2170,2170,2170,0
|
|
20230828,181100,183339960,2170,2170,2170,2170,0
|
|
20230828,181000,183339960,2170,2170,2170,2170,0
|
|
20230828,180900,183339960,2170,2170,2170,2170,0
|
|
20230828,180800,183339960,2170,2170,2170,2170,0
|
|
20230828,180700,183339960,2170,2170,2170,2170,4802
|
|
20230828,180600,183339960,2170,2170,2170,2170,0
|
|
20230828,180500,183339960,2170,2170,2170,2170,0
|
|
20230828,180400,183339960,2170,2170,2170,2170,0
|
|
20230828,180300,183339960,2170,2170,2170,2170,0
|
|
20230828,180200,183339960,2170,2170,2170,2170,0
|
|
20230828,180100,183339960,2170,2170,2170,2170,0
|
|
20230828,180000,183339960,2170,2170,2170,2170,0
|
|
20230828,175900,183339960,2170,2170,2170,2170,0
|
|
20230828,175800,183339960,2170,2170,2170,2170,0
|
|
20230828,175700,183339960,2170,2170,2170,2170,0
|
|
20230828,175600,183339960,2170,2170,2170,2170,0
|
|
20230828,175500,183339960,2170,2170,2170,2170,0
|
|
20230828,175400,183339960,2170,2170,2170,2170,0
|
|
20230828,175300,183339960,2170,2170,2170,2170,0
|
|
20230828,175200,183339960,2170,2170,2170,2170,0
|
|
20230828,175100,183339960,2170,2170,2170,2170,0
|
|
20230828,175000,183339960,2170,2170,2170,2170,0
|
|
20230828,174900,183339960,2170,2170,2170,2170,0
|
|
20230828,174800,183339960,2170,2170,2170,2170,0
|
|
20230828,174700,183339960,2170,2170,2170,2170,0
|
|
20230828,174600,183339960,2170,2170,2170,2170,0
|
|
20230828,174500,183339960,2170,2170,2170,2170,0
|
|
20230828,174400,183339960,2170,2170,2170,2170,0
|
|
20230828,174300,183339960,2170,2170,2170,2170,0
|
|
20230828,174200,183339960,2170,2170,2170,2170,0
|
|
20230828,174100,183339960,2170,2170,2170,2170,0
|
|
20230828,174000,183339960,2170,2170,2170,2170,0
|
|
20230828,173900,183339960,2170,2170,2170,2170,0
|
|
20230828,173800,183339960,2170,2170,2170,2170,0
|
|
20230828,173700,183339960,2170,2170,2170,2170,4802
|
|
20230828,173600,183339960,2170,2170,2170,2170,0
|
|
20230828,173500,183339960,2170,2170,2170,2170,0
|
|
20230828,173400,183339960,2170,2170,2170,2170,0
|
|
20230828,173300,183339960,2170,2170,2170,2170,0
|
|
20230828,173200,183339960,2170,2170,2170,2170,0
|
|
20230828,173100,183339960,2170,2170,2170,2170,0
|
|
20230828,173000,183339960,2170,2170,2170,2170,0
|
|
20230828,172900,183339960,2170,2170,2170,2170,0
|
|
20230828,172800,183339960,2170,2170,2170,2170,0
|
|
20230828,172700,183339960,2170,2170,2170,2170,0
|
|
20230828,172600,183339960,2170,2170,2170,2170,0
|
|
20230828,172500,183339960,2170,2170,2170,2170,0
|
|
20230828,172400,183339960,2170,2170,2170,2170,0
|
|
20230828,172300,183339960,2170,2170,2170,2170,0
|
|
20230828,172200,183339960,2170,2170,2170,2170,0
|
|
20230828,172100,183339960,2170,2170,2170,2170,0
|
|
20230828,172000,183339960,2170,2170,2170,2170,0
|
|
20230828,171900,183339960,2170,2170,2170,2170,0
|
|
20230828,171800,183339960,2170,2170,2170,2170,0
|
|
20230828,171700,183339960,2170,2170,2170,2170,0
|
|
20230828,171600,183339960,2170,2170,2170,2170,0
|
|
20230828,171500,183339960,2170,2170,2170,2170,0
|
|
20230828,171400,183339960,2170,2170,2170,2170,0
|
|
20230828,171300,183339960,2170,2170,2170,2170,0
|
|
20230828,171200,183339960,2170,2170,2170,2170,0
|
|
20230828,171100,183339960,2170,2170,2170,2170,0
|
|
20230828,171000,183339960,2170,2170,2170,2170,0
|
|
20230828,170900,183339960,2170,2170,2170,2170,0
|
|
20230828,170800,183339960,2170,2170,2170,2170,0
|
|
20230828,170700,183339960,2170,2170,2170,2170,4802
|
|
20230828,170600,183339960,2170,2170,2170,2170,0
|
|
20230828,170500,183339960,2170,2170,2170,2170,0
|
|
20230828,170400,183339960,2170,2170,2170,2170,0
|
|
20230828,170300,183339960,2170,2170,2170,2170,0
|
|
20230828,170200,183339960,2170,2170,2170,2170,0
|
|
20230828,170100,183339960,2170,2170,2170,2170,0
|
|
20230828,170000,183339960,2170,2170,2170,2170,0
|
|
20230828,165900,183339960,2170,2170,2170,2170,0
|
|
20230828,165800,183339960,2170,2170,2170,2170,0
|
|
20230828,165700,183339960,2170,2170,2170,2170,0
|
|
20230828,165600,183339960,2170,2170,2170,2170,0
|
|
20230828,165500,183339960,2170,2170,2170,2170,0
|
|
20230828,165400,183339960,2170,2170,2170,2170,0
|
|
20230828,165300,183339960,2170,2170,2170,2170,0
|
|
20230828,165200,183339960,2170,2170,2170,2170,0
|
|
20230828,165100,183339960,2170,2170,2170,2170,0
|
|
20230828,165000,183339960,2170,2170,2170,2170,0
|
|
20230828,164900,183339960,2170,2170,2170,2170,0
|
|
20230828,164800,183339960,2170,2170,2170,2170,0
|
|
20230828,164700,183339960,2170,2170,2170,2170,0
|
|
20230828,164600,183339960,2170,2170,2170,2170,0
|
|
20230828,164500,183339960,2170,2170,2170,2170,0
|
|
20230828,164400,183339960,2170,2170,2170,2170,0
|
|
20230828,164300,183339960,2170,2170,2170,2170,0
|
|
20230828,164200,183339960,2170,2170,2170,2170,0
|
|
20230828,164100,183339960,2170,2170,2170,2170,0
|
|
20230828,164000,183339960,2170,2170,2170,2170,0
|
|
20230828,163900,183339960,2170,2170,2170,2170,0
|
|
20230828,163800,183339960,2170,2170,2170,2170,0
|
|
20230828,163700,183339960,2170,2170,2170,2170,4802
|
|
20230828,163600,183339960,2170,2170,2170,2170,0
|
|
20230828,163500,183339960,2170,2170,2170,2170,0
|
|
20230828,163400,183339960,2170,2170,2170,2170,0
|
|
20230828,163300,183339960,2170,2170,2170,2170,0
|
|
20230828,163200,183339960,2170,2170,2170,2170,0
|
|
20230828,163100,183339960,2170,2170,2170,2170,0
|
|
20230828,163000,183339960,2170,2170,2170,2170,0
|
|
20230828,162900,183339960,2170,2170,2170,2170,0
|
|
20230828,162800,183339960,2170,2170,2170,2170,0
|
|
20230828,162700,183339960,2170,2170,2170,2170,0
|
|
20230828,162600,183339960,2170,2170,2170,2170,0
|
|
20230828,162500,183339960,2170,2170,2170,2170,0
|
|
20230828,162400,183339960,2170,2170,2170,2170,0
|
|
20230828,162300,183339960,2170,2170,2170,2170,0
|
|
20230828,162200,183339960,2170,2170,2170,2170,0
|
|
20230828,162100,183339960,2170,2170,2170,2170,0
|
|
20230828,162000,183339960,2170,2170,2170,2170,0
|
|
20230828,161900,183339960,2170,2170,2170,2170,0
|
|
20230828,161800,183339960,2170,2170,2170,2170,0
|
|
20230828,161700,183339960,2170,2170,2170,2170,0
|
|
20230828,161600,183339960,2170,2170,2170,2170,0
|
|
20230828,161500,183339960,2170,2170,2170,2170,0
|
|
20230828,161400,183339960,2170,2170,2170,2170,0
|
|
20230828,161300,183339960,2170,2170,2170,2170,0
|
|
20230828,161200,183339960,2170,2170,2170,2170,0
|
|
20230828,161100,183339960,2170,2170,2170,2170,0
|
|
20230828,161000,183339960,2170,2170,2170,2170,0
|
|
20230828,160900,183339960,2170,2170,2170,2170,0
|
|
20230828,160800,183339960,2170,2170,2170,2170,0
|
|
20230828,160700,183339960,2170,2170,2170,2170,4802
|
|
20230828,160600,183339960,2170,2170,2170,2170,0
|
|
20230828,160500,183339960,2170,2170,2170,2170,0
|
|
20230828,160400,183339960,2170,2170,2170,2170,0
|
|
20230828,160300,183339960,2170,2170,2170,2170,0
|
|
20230828,160200,183339960,2170,2170,2170,2170,0
|
|
20230828,160100,183339960,2170,2170,2170,2170,0
|
|
20230828,160000,183339960,2170,2170,2170,2170,0
|
|
20230828,155900,183339960,2170,2170,2170,2170,0
|
|
20230828,155800,183339960,2170,2170,2170,2170,0
|
|
20230828,155700,183339960,2170,2170,2170,2170,0
|
|
20230828,155600,183339960,2170,2170,2170,2170,0
|
|
20230828,155500,183339960,2170,2170,2170,2170,0
|
|
20230828,155400,183339960,2170,2170,2170,2170,0
|
|
20230828,155300,183339960,2170,2170,2170,2170,0
|
|
20230828,155200,183339960,2170,2170,2170,2170,0
|
|
20230828,155100,183339960,2170,2170,2170,2170,0
|
|
20230828,155000,183339960,2170,2170,2170,2170,0
|
|
20230828,154900,183339960,2170,2170,2170,2170,0
|
|
20230828,154800,183339960,2170,2170,2170,2170,0
|
|
20230828,154700,183339960,2170,2170,2170,2170,0
|
|
20230828,154600,183339960,2170,2170,2170,2170,0
|
|
20230828,154500,183339960,2170,2170,2170,2170,0
|
|
20230828,154400,183339960,2170,2170,2170,2170,0
|
|
20230828,154300,183339960,2170,2170,2170,2170,0
|
|
20230828,154200,183339960,2170,2170,2170,2170,0
|
|
20230828,154100,183339960,2170,2170,2170,2170,0
|
|
20230828,154000,183339960,2170,2170,2170,2170,0
|
|
20230828,153900,183339960,2170,2170,2170,2170,0
|
|
20230828,153800,183339960,2170,2170,2170,2170,0
|
|
20230828,153700,183339960,2170,2170,2170,2170,4802
|
|
20230828,153600,183339960,2170,2170,2170,2170,0
|
|
20230828,153500,183339960,2170,2170,2170,2170,0
|
|
20230828,153400,183339960,2170,2170,2170,2170,0
|
|
20230828,153300,183339960,2170,2170,2170,2170,0
|
|
20230828,153200,183339960,2170,2170,2170,2170,0
|
|
20230828,153100,183339960,2170,2170,2170,2170,0
|
|
20230828,153000,183339960,2170,2170,2170,2170,4802
|
|
20230828,152900,172919620,2165,2165,2165,2165,0
|
|
20230828,152800,172919620,2165,2165,2165,2165,0
|
|
20230828,152700,172919620,2165,2165,2165,2165,0
|
|
20230828,152600,172919620,2165,2165,2165,2165,0
|
|
20230828,152500,172919620,2165,2165,2165,2165,0
|
|
20230828,152400,172919620,2165,2165,2165,2165,0
|
|
20230828,152300,172919620,2165,2165,2165,2165,0
|
|
20230828,152200,172919620,2165,2165,2165,2165,0
|
|
20230828,152100,172919620,2165,2165,2165,2165,0
|
|
20230828,152000,172919620,2165,2165,2165,2165,0
|
|
20230828,151900,172919620,2165,2165,2165,2165,50
|
|
20230828,151800,172811370,2165,2165,2165,2165,20
|
|
20230828,151700,172768070,2165,2165,2165,2165,10
|
|
20230828,151600,172746420,2165,2165,2165,2165,14
|
|
20230828,151500,172716110,2160,2160,2160,2160,0
|
|
20230828,151400,172716110,2160,2160,2160,2160,1
|
|
20230828,151300,172713950,2160,2160,2160,2160,168
|
|
20230828,151200,172351070,2165,2165,2165,2165,0
|
|
20230828,151100,172351070,2165,2165,2165,2165,94
|
|
20230828,151000,172147560,2165,2165,2165,2165,93
|
|
20230828,150900,171946215,2165,2170,2170,2165,968
|
|
20230828,150800,169850490,2170,2170,2170,2170,0
|
|
20230828,150700,169850490,2170,2170,2170,2170,0
|
|
20230828,150600,169850490,2170,2170,2170,2170,0
|
|
20230828,150500,169850490,2170,2170,2170,2170,0
|
|
20230828,150400,169850490,2170,2170,2170,2170,10
|
|
20230828,150300,169828790,2170,2170,2170,2170,0
|
|
20230828,150200,169828790,2170,2170,2170,2170,0
|
|
20230828,150100,169828790,2170,2170,2170,2170,0
|
|
20230828,150000,169828790,2170,2170,2170,2170,0
|
|
20230828,145900,169828790,2170,2170,2170,2170,0
|
|
20230828,145800,169828790,2170,2170,2170,2170,500
|
|
20230828,145700,168743790,2170,2170,2170,2170,150
|
|
20230828,145600,168418290,2170,2170,2170,2170,0
|
|
20230828,145500,168418290,2170,2170,2170,2170,0
|
|
20230828,145400,168418290,2170,2170,2170,2155,102
|
|
20230828,145300,168198450,2155,2165,2165,2155,12050
|
|
20230828,145200,142204760,2165,2165,2165,2165,655
|
|
20230828,145100,140786685,2170,2170,2170,2170,0
|
|
20230828,145000,140786685,2170,2170,2170,2170,578
|
|
20230828,144900,139532425,2175,2175,2175,2175,0
|
|
20230828,144800,139532425,2175,2175,2175,2175,0
|
|
20230828,144700,139532425,2175,2175,2175,2175,0
|
|
20230828,144600,139532425,2175,2175,2175,2175,0
|
|
20230828,144500,139532425,2175,2175,2175,2175,0
|
|
20230828,144400,139532425,2175,2175,2175,2175,0
|
|
20230828,144300,139532425,2175,2175,2175,2175,1
|
|
20230828,144200,139530250,2175,2175,2175,2175,0
|
|
20230828,144100,139530250,2175,2175,2175,2175,0
|
|
20230828,144000,139530250,2175,2175,2175,2175,0
|
|
20230828,143900,139530250,2175,2175,2175,2175,0
|
|
20230828,143800,139530250,2175,2175,2175,2175,0
|
|
20230828,143700,139530250,2175,2175,2175,2175,0
|
|
20230828,143600,139530250,2175,2175,2175,2175,0
|
|
20230828,143500,139530250,2175,2175,2175,2175,0
|
|
20230828,143400,139530250,2175,2165,2175,2165,3088
|
|
20230828,143300,132829770,2165,2165,2165,2165,0
|
|
20230828,143200,132829770,2165,2165,2165,2165,0
|
|
20230828,143100,132829770,2165,2165,2165,2165,0
|
|
20230828,143000,132829770,2165,2165,2165,2165,0
|
|
20230828,142900,132829770,2165,2165,2165,2165,0
|
|
20230828,142800,132829770,2165,2165,2165,2165,38
|
|
20230828,142700,132747500,2160,2160,2160,2160,0
|
|
20230828,142600,132747500,2160,2160,2160,2160,0
|
|
20230828,142500,132747500,2160,2160,2160,2160,0
|
|
20230828,142400,132747500,2160,2160,2160,2160,30
|
|
20230828,142300,132682700,2160,2160,2160,2160,230
|
|
20230828,142200,132185900,2160,2160,2160,2160,0
|
|
20230828,142100,132185900,2160,2160,2160,2160,40
|
|
20230828,142000,132099500,2165,2165,2165,2165,0
|
|
20230828,141900,132099500,2165,2165,2165,2165,0
|
|
20230828,141800,132099500,2165,2165,2165,2165,0
|
|
20230828,141700,132099500,2165,2165,2165,2165,0
|
|
20230828,141600,132099500,2165,2165,2165,2165,69
|
|
20230828,141500,131950115,2165,2165,2165,2165,0
|
|
20230828,141400,131950115,2165,2165,2165,2165,0
|
|
20230828,141300,131950115,2165,2165,2165,2165,0
|
|
20230828,141200,131950115,2165,2165,2165,2165,0
|
|
20230828,141100,131950115,2165,2165,2165,2165,10
|
|
20230828,141000,131928465,2165,2165,2165,2165,79
|
|
20230828,140900,131757430,2170,2170,2170,2170,0
|
|
20230828,140800,131757430,2170,2170,2170,2170,0
|
|
20230828,140700,131757430,2170,2170,2170,2170,0
|
|
20230828,140600,131757430,2170,2170,2170,2170,0
|
|
20230828,140500,131757430,2170,2170,2170,2170,0
|
|
20230828,140400,131757430,2170,2170,2170,2170,0
|
|
20230828,140300,131757430,2170,2170,2170,2170,0
|
|
20230828,140200,131757430,2170,2170,2170,2170,0
|
|
20230828,140100,131757430,2170,2170,2170,2170,0
|
|
20230828,140000,131757430,2170,2170,2170,2170,500
|
|
20230828,135900,130672430,2170,2170,2170,2170,0
|
|
20230828,135800,130672430,2170,2165,2170,2165,380
|
|
20230828,135700,129849540,2165,2165,2165,2165,0
|
|
20230828,135600,129849540,2165,2165,2165,2165,8
|
|
20230828,135500,129832220,2170,2170,2170,2170,0
|
|
20230828,135400,129832220,2170,2170,2170,2170,0
|
|
20230828,135300,129832220,2170,2170,2170,2170,1
|
|
20230828,135200,129830050,2155,2155,2155,2155,0
|
|
20230828,135100,129830050,2155,2155,2155,2155,18
|
|
20230828,135000,129791260,2170,2170,2170,2170,1
|
|
20230828,134900,129789090,2155,2165,2170,2155,1715
|
|
20230828,134800,126083895,2170,2170,2170,2170,0
|
|
20230828,134700,126083895,2170,2170,2170,2170,0
|
|
20230828,134600,126083895,2170,2170,2170,2170,0
|
|
20230828,134500,126083895,2170,2170,2170,2170,0
|
|
20230828,134400,126083895,2170,2170,2170,2170,0
|
|
20230828,134300,126083895,2170,2170,2170,2170,0
|
|
20230828,134200,126083895,2170,2170,2170,2170,0
|
|
20230828,134100,126083895,2170,2170,2170,2170,0
|
|
20230828,134000,126083895,2170,2170,2170,2170,0
|
|
20230828,133900,126083895,2170,2170,2170,2170,1
|
|
20230828,133800,126081725,2160,2160,2160,2160,0
|
|
20230828,133700,126081725,2160,2160,2160,2160,0
|
|
20230828,133600,126081725,2160,2160,2160,2160,0
|
|
20230828,133500,126081725,2160,2160,2160,2160,141
|
|
20230828,133400,125777165,2170,2170,2170,2170,0
|
|
20230828,133300,125777165,2170,2170,2170,2170,0
|
|
20230828,133200,125777165,2170,2170,2170,2170,0
|
|
20230828,133100,125777165,2170,2170,2170,2170,39
|
|
20230828,133000,125692535,2170,2170,2170,2170,0
|
|
20230828,132900,125692535,2170,2170,2170,2170,0
|
|
20230828,132800,125692535,2170,2170,2170,2170,0
|
|
20230828,132700,125692535,2170,2170,2170,2170,0
|
|
20230828,132600,125692535,2170,2170,2170,2170,0
|
|
20230828,132500,125692535,2170,2170,2170,2170,0
|
|
20230828,132400,125692535,2170,2170,2170,2170,0
|
|
20230828,132300,125692535,2170,2170,2170,2170,1
|
|
20230828,132200,125690365,2165,2165,2165,2165,500
|
|
20230828,132100,124607865,2165,2165,2165,2165,0
|
|
20230828,132000,124607865,2165,2165,2165,2165,0
|
|
20230828,131900,124607865,2165,2165,2165,2165,460
|
|
20230828,131800,123611965,2160,2165,2165,2160,51
|
|
20230828,131700,123501555,2170,2170,2170,2170,0
|
|
20230828,131600,123501555,2170,2170,2170,2170,0
|
|
20230828,131500,123501555,2170,2170,2170,2170,0
|
|
20230828,131400,123501555,2170,2170,2170,2170,0
|
|
20230828,131300,123501555,2170,2170,2170,2170,0
|
|
20230828,131200,123501555,2170,2170,2170,2170,0
|
|
20230828,131100,123501555,2170,2170,2170,2170,0
|
|
20230828,131000,123501555,2170,2170,2170,2170,0
|
|
20230828,130900,123501555,2170,2170,2170,2170,0
|
|
20230828,130800,123501555,2170,2170,2170,2170,0
|
|
20230828,130700,123501555,2170,2170,2170,2170,0
|
|
20230828,130600,123501555,2170,2170,2170,2170,1
|
|
20230828,130500,123499385,2160,2160,2160,2160,0
|
|
20230828,130400,123499385,2160,2160,2160,2160,1
|
|
20230828,130300,123497225,2160,2160,2160,2160,801
|
|
20230828,130200,121767065,2160,2160,2160,2160,250
|
|
20230828,130100,121227065,2170,2170,2170,2170,10
|
|
20230828,130000,121205365,2170,2170,2170,2170,0
|
|
20230828,125900,121205365,2170,2170,2170,2170,1
|
|
20230828,125800,121203195,2160,2160,2160,2160,0
|
|
20230828,125700,121203195,2160,2160,2160,2160,158
|
|
20230828,125600,120861915,2160,2160,2160,2160,50
|
|
20230828,125500,120753915,2160,2160,2160,2160,3
|
|
20230828,125400,120747435,2160,2160,2160,2160,0
|
|
20230828,125300,120747435,2160,2160,2160,2160,400
|
|
20230828,125200,119883435,2170,2155,2170,2155,657
|
|
20230828,125100,118467585,2165,2165,2165,2165,0
|
|
20230828,125000,118467585,2165,2165,2165,2165,0
|
|
20230828,124900,118467585,2165,2165,2165,2165,25
|
|
20230828,124800,118413460,2170,2170,2170,2170,0
|
|
20230828,124700,118413460,2170,2170,2170,2170,0
|
|
20230828,124600,118413460,2170,2170,2170,2170,0
|
|
20230828,124500,118413460,2170,2170,2170,2170,0
|
|
20230828,124400,118413460,2170,2170,2170,2170,1
|
|
20230828,124300,118411290,2165,2165,2165,2165,0
|
|
20230828,124200,118411290,2165,2165,2165,2165,2014
|
|
20230828,124100,114050980,2160,2160,2160,2160,898
|
|
20230828,124000,112111300,2165,2165,2165,2165,0
|
|
20230828,123900,112111300,2165,2165,2165,2165,0
|
|
20230828,123800,112111300,2165,2165,2165,2165,10
|
|
20230828,123700,112089650,2165,2165,2165,2165,0
|
|
20230828,123600,112089650,2165,2165,2165,2165,71
|
|
20230828,123500,111935935,2165,2165,2165,2165,1
|
|
20230828,123400,111933770,2160,2160,2160,2160,3307
|
|
20230828,123300,104790650,2155,2155,2155,2155,0
|
|
20230828,123200,104790650,2155,2155,2155,2155,0
|
|
20230828,123100,104790650,2155,2155,2155,2155,0
|
|
20230828,123000,104790650,2155,2155,2155,2155,0
|
|
20230828,122900,104790650,2155,2155,2155,2155,0
|
|
20230828,122800,104790650,2155,2155,2155,2155,98
|
|
20230828,122700,104579460,2155,2155,2155,2155,2
|
|
20230828,122600,104575150,2150,2150,2150,2150,0
|
|
20230828,122500,104575150,2150,2150,2150,2150,0
|
|
20230828,122400,104575150,2150,2150,2150,2150,0
|
|
20230828,122300,104575150,2150,2150,2150,2150,0
|
|
20230828,122200,104575150,2150,2150,2150,2150,0
|
|
20230828,122100,104575150,2150,2150,2150,2150,0
|
|
20230828,122000,104575150,2150,2150,2150,2150,0
|
|
20230828,121900,104575150,2150,2150,2150,2150,200
|
|
20230828,121800,104145150,2150,2150,2150,2150,0
|
|
20230828,121700,104145150,2150,2150,2150,2150,0
|
|
20230828,121600,104145150,2150,2150,2150,2150,0
|
|
20230828,121500,104145150,2150,2150,2150,2150,10
|
|
20230828,121400,104123650,2150,2150,2150,2150,0
|
|
20230828,121300,104123650,2150,2150,2150,2150,0
|
|
20230828,121200,104123650,2150,2150,2150,2150,0
|
|
20230828,121100,104123650,2150,2150,2150,2150,2
|
|
20230828,121000,104119350,2155,2155,2155,2155,0
|
|
20230828,120900,104119350,2155,2155,2155,2155,0
|
|
20230828,120800,104119350,2155,2155,2155,2155,0
|
|
20230828,120700,104119350,2155,2155,2155,2155,0
|
|
20230828,120600,104119350,2155,2155,2155,2155,0
|
|
20230828,120500,104119350,2155,2155,2155,2155,0
|
|
20230828,120400,104119350,2155,2155,2155,2155,0
|
|
20230828,120300,104119350,2155,2155,2155,2155,0
|
|
20230828,120200,104119350,2155,2155,2155,2155,0
|
|
20230828,120100,104119350,2155,2150,2155,2150,731
|
|
20230828,120000,102545195,2150,2150,2150,2150,0
|
|
20230828,115900,102545195,2150,2150,2150,2150,0
|
|
20230828,115800,102545195,2150,2150,2150,2150,894
|
|
20230828,115700,100623095,2150,2150,2150,2150,0
|
|
20230828,115600,100623095,2150,2150,2150,2150,876
|
|
20230828,115500,98739695,2150,2150,2150,2150,0
|
|
20230828,115400,98739695,2150,2150,2150,2150,0
|
|
20230828,115300,98739695,2150,2150,2150,2150,0
|
|
20230828,115200,98739695,2150,2150,2150,2150,0
|
|
20230828,115100,98739695,2150,2150,2150,2150,1
|
|
20230828,115000,98737545,2155,2155,2155,2155,0
|
|
20230828,114900,98737545,2155,2155,2155,2155,0
|
|
20230828,114800,98737545,2155,2155,2155,2155,0
|
|
20230828,114700,98737545,2155,2155,2155,2155,10
|
|
20230828,114600,98715995,2155,2155,2155,2155,0
|
|
20230828,114500,98715995,2155,2155,2155,2155,0
|
|
20230828,114400,98715995,2155,2155,2155,2155,0
|
|
20230828,114300,98715995,2155,2155,2155,2155,0
|
|
20230828,114200,98715995,2155,2155,2155,2155,0
|
|
20230828,114100,98715995,2155,2155,2155,2155,0
|
|
20230828,114000,98715995,2155,2155,2155,2155,0
|
|
20230828,113900,98715995,2155,2155,2155,2155,0
|
|
20230828,113800,98715995,2155,2155,2155,2155,1
|
|
20230828,113700,98713840,2140,2140,2140,2140,0
|
|
20230828,113600,98713840,2140,2140,2140,2140,0
|
|
20230828,113500,98713840,2140,2140,2140,2140,0
|
|
20230828,113400,98713840,2140,2140,2140,2140,0
|
|
20230828,113300,98713840,2140,2140,2140,2140,0
|
|
20230828,113200,98713840,2140,2150,2150,2140,8000
|
|
20230828,113100,81577210,2155,2155,2155,2155,0
|
|
20230828,113000,81577210,2155,2155,2155,2155,0
|
|
20230828,112900,81577210,2155,2155,2155,2155,0
|
|
20230828,112800,81577210,2155,2155,2155,2155,100
|
|
20230828,112700,81361710,2150,2150,2150,2150,0
|
|
20230828,112600,81361710,2150,2150,2150,2150,0
|
|
20230828,112500,81361710,2150,2150,2150,2150,431
|
|
20230828,112400,80435060,2150,2145,2150,2145,2075
|
|
20230828,112300,75980735,2140,2140,2140,2140,100
|
|
20230828,112200,75766735,2145,2145,2145,2145,0
|
|
20230828,112100,75766735,2145,2145,2145,2145,0
|
|
20230828,112000,75766735,2145,2145,2145,2145,0
|
|
20230828,111900,75766735,2145,2145,2145,2145,66
|
|
20230828,111800,75625165,2140,2145,2145,2140,662
|
|
20230828,111700,74205505,2145,2145,2145,2145,0
|
|
20230828,111600,74205505,2145,2145,2145,2145,71
|
|
20230828,111500,74053210,2145,2145,2145,2145,0
|
|
20230828,111400,74053210,2145,2145,2145,2145,0
|
|
20230828,111300,74053210,2145,2145,2145,2145,0
|
|
20230828,111200,74053210,2145,2145,2145,2145,0
|
|
20230828,111100,74053210,2145,2145,2145,2145,276
|
|
20230828,111000,73461190,2145,2145,2145,2145,0
|
|
20230828,110900,73461190,2145,2145,2145,2145,0
|
|
20230828,110800,73461190,2145,2145,2145,2145,11
|
|
20230828,110700,73437595,2145,2145,2145,2145,500
|
|
20230828,110600,72365095,2145,2145,2145,2145,17
|
|
20230828,110500,72328630,2145,2145,2145,2145,32
|
|
20230828,110400,72259990,2150,2150,2150,2150,0
|
|
20230828,110300,72259990,2150,2150,2150,2150,0
|
|
20230828,110200,72259990,2150,2150,2150,2150,0
|
|
20230828,110100,72259990,2150,2150,2150,2150,0
|
|
20230828,110000,72259990,2150,2150,2150,2150,0
|
|
20230828,105900,72259990,2150,2150,2150,2150,0
|
|
20230828,105800,72259990,2150,2150,2150,2150,0
|
|
20230828,105700,72259990,2150,2150,2150,2150,1000
|
|
20230828,105600,70109990,2150,2150,2150,2150,2
|
|
20230828,105500,70105690,2150,2150,2150,2150,7
|
|
20230828,105400,70090640,2140,2140,2140,2140,0
|
|
20230828,105300,70090640,2140,2140,2140,2140,0
|
|
20230828,105200,70090640,2140,2140,2140,2140,0
|
|
20230828,105100,70090640,2140,2140,2140,2140,0
|
|
20230828,105000,70090640,2140,2140,2140,2140,90
|
|
20230828,104900,69898040,2150,2150,2150,2150,10
|
|
20230828,104800,69876540,2145,2145,2145,2145,0
|
|
20230828,104700,69876540,2145,2145,2145,2145,13
|
|
20230828,104600,69848655,2140,2140,2140,2140,0
|
|
20230828,104500,69848655,2140,2140,2140,2140,1
|
|
20230828,104400,69846515,2140,2140,2140,2140,0
|
|
20230828,104300,69846515,2140,2140,2140,2140,0
|
|
20230828,104200,69846515,2140,2140,2140,2140,0
|
|
20230828,104100,69846515,2140,2140,2140,2140,654
|
|
20230828,104000,68446955,2140,2140,2140,2140,0
|
|
20230828,103900,68446955,2140,2140,2140,2140,0
|
|
20230828,103800,68446955,2140,2140,2140,2140,0
|
|
20230828,103700,68446955,2140,2140,2140,2140,0
|
|
20230828,103600,68446955,2140,2140,2140,2140,0
|
|
20230828,103500,68446955,2140,2140,2140,2140,0
|
|
20230828,103400,68446955,2140,2140,2140,2140,0
|
|
20230828,103300,68446955,2140,2140,2140,2140,1
|
|
20230828,103200,68444815,2145,2145,2145,2145,60
|
|
20230828,103100,68316115,2145,2145,2145,2145,310
|
|
20230828,103000,67651165,2145,2145,2145,2145,18
|
|
20230828,102900,67612555,2140,2140,2140,2140,0
|
|
20230828,102800,67612555,2140,2140,2140,2140,0
|
|
20230828,102700,67612555,2140,2140,2140,2140,0
|
|
20230828,102600,67612555,2140,2140,2140,2140,0
|
|
20230828,102500,67612555,2140,2140,2140,2140,0
|
|
20230828,102400,67612555,2140,2140,2140,2140,0
|
|
20230828,102300,67612555,2140,2140,2140,2140,0
|
|
20230828,102200,67612555,2140,2140,2140,2140,7419
|
|
20230828,102100,51735895,2140,2140,2140,2140,10
|
|
20230828,102000,51714495,2140,2140,2140,2140,0
|
|
20230828,101900,51714495,2140,2140,2140,2140,10
|
|
20230828,101800,51693095,2130,2135,2135,2130,1072
|
|
20230828,101700,49406360,2135,2135,2135,2135,0
|
|
20230828,101600,49406360,2135,2135,2135,2135,0
|
|
20230828,101500,49406360,2135,2135,2135,2135,0
|
|
20230828,101400,49406360,2135,2135,2135,2135,0
|
|
20230828,101300,49406360,2135,2135,2135,2135,0
|
|
20230828,101200,49406360,2135,2135,2135,2135,30
|
|
20230828,101100,49342310,2135,2135,2135,2135,470
|
|
20230828,101000,48338860,2135,2135,2135,2135,0
|
|
20230828,100900,48338860,2135,2135,2135,2135,0
|
|
20230828,100800,48338860,2135,2135,2135,2135,0
|
|
20230828,100700,48338860,2135,2135,2135,2135,262
|
|
20230828,100600,47779490,2135,2135,2135,2135,150
|
|
20230828,100500,47459240,2135,2135,2135,2135,0
|
|
20230828,100400,47459240,2135,2135,2135,2135,0
|
|
20230828,100300,47459240,2135,2135,2135,2135,0
|
|
20230828,100200,47459240,2135,2135,2135,2135,0
|
|
20230828,100100,47459240,2135,2135,2135,2135,0
|
|
20230828,100000,47459240,2135,2135,2135,2135,0
|
|
20230828,095900,47459240,2135,2135,2135,2135,0
|
|
20230828,095800,47459240,2135,2135,2135,2135,140
|
|
20230828,095700,47160340,2135,2135,2135,2135,100
|
|
20230828,095600,46946840,2140,2140,2140,2140,0
|
|
20230828,095500,46946840,2140,2140,2140,2140,3
|
|
20230828,095400,46940420,2140,2140,2140,2140,0
|
|
20230828,095300,46940420,2140,2140,2140,2140,100
|
|
20230828,095200,46726420,2140,2135,2140,2135,2
|
|
20230828,095100,46722145,2135,2135,2135,2135,0
|
|
20230828,095000,46722145,2135,2135,2135,2135,0
|
|
20230828,094900,46722145,2135,2135,2135,2135,25
|
|
20230828,094800,46668770,2140,2140,2140,2140,10
|
|
20230828,094700,46647370,2140,2125,2140,2125,287
|
|
20230828,094600,46037480,2140,2140,2140,2140,1
|
|
20230828,094500,46035340,2125,2135,2135,2125,4997
|
|
20230828,094400,35389995,2140,2140,2140,2140,0
|
|
20230828,094300,35389995,2140,2140,2140,2140,0
|
|
20230828,094200,35389995,2140,2140,2140,2140,0
|
|
20230828,094100,35389995,2140,2140,2140,2140,6
|
|
20230828,094000,35377155,2135,2135,2135,2135,10
|
|
20230828,093900,35355805,2135,2140,2140,2135,16
|
|
20230828,093800,35321595,2140,2140,2140,2140,0
|
|
20230828,093700,35321595,2140,2140,2140,2140,0
|
|
20230828,093600,35321595,2140,2140,2140,2140,9
|
|
20230828,093500,35302335,2135,2135,2135,2135,0
|
|
20230828,093400,35302335,2135,2135,2135,2135,0
|
|
20230828,093300,35302335,2135,2140,2140,2135,3776
|
|
20230828,093200,27221705,2140,2140,2140,2140,1000
|
|
20230828,093100,25081705,2145,2145,2145,2145,16
|
|
20230828,093000,25047385,2140,2140,2140,2140,1
|
|
20230828,092900,25045245,2145,2145,2145,2145,1475
|
|
20230828,092800,21881370,2145,2145,2145,2145,11
|
|
20230828,092700,21857775,2140,2150,2150,2140,1045
|
|
20230828,092600,19621025,2155,2155,2155,2155,0
|
|
20230828,092500,19621025,2155,2155,2155,2155,0
|
|
20230828,092400,19621025,2155,2155,2155,2155,0
|
|
20230828,092300,19621025,2155,2155,2155,2155,0
|
|
20230828,092200,19621025,2155,2155,2155,2155,0
|
|
20230828,092100,19621025,2155,2155,2155,2155,0
|
|
20230828,092000,19621025,2155,2150,2155,2150,70
|
|
20230828,091900,19470275,2130,2130,2130,2130,0
|
|
20230828,091800,19470275,2130,2130,2130,2130,0
|
|
20230828,091700,19470275,2130,2130,2130,2130,0
|
|
20230828,091600,19470275,2130,2150,2150,2130,5800
|
|
20230828,091500,7070115,2160,2160,2160,2160,0
|
|
20230828,091400,7070115,2160,2160,2160,2160,0
|
|
20230828,091300,7070115,2160,2160,2160,2160,0
|
|
20230828,091200,7070115,2160,2160,2160,2160,694
|
|
20230828,091100,5571075,2140,2140,2140,2140,96
|
|
20230828,091000,5365635,2150,2150,2150,2150,298
|
|
20230828,090900,4724935,2150,2150,2150,2150,0
|
|
20230828,090800,4724935,2150,2150,2150,2150,450
|
|
20230828,090700,3757435,2155,2155,2155,2155,80
|
|
20230828,090600,3585035,2155,2150,2155,2150,379
|
|
20230828,090500,2768300,2160,2160,2160,2160,0
|
|
20230828,090400,2768300,2160,2160,2160,2160,145
|
|
20230828,090300,2455100,2160,2160,2160,2160,0
|
|
20230828,090200,2455100,2160,2160,2160,2160,20
|
|
20230828,090100,2411900,2160,2160,2160,2160,200
|
|
20230828,090000,1979900,2145,2150,2150,2145,921
|