674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201100,187496015,2210,2210,2210,2210,2644
|
|
20230829,201000,187496015,2210,2210,2210,2210,0
|
|
20230829,200900,187496015,2210,2210,2210,2210,0
|
|
20230829,200800,187496015,2210,2210,2210,2210,0
|
|
20230829,200700,187496015,2210,2210,2210,2210,0
|
|
20230829,200600,187496015,2210,2210,2210,2210,0
|
|
20230829,200500,187496015,2210,2210,2210,2210,0
|
|
20230829,200400,187496015,2210,2210,2210,2210,0
|
|
20230829,200300,187496015,2210,2210,2210,2210,0
|
|
20230829,200200,187496015,2210,2210,2210,2210,0
|
|
20230829,200100,187496015,2210,2210,2210,2210,0
|
|
20230829,200000,187496015,2210,2210,2210,2210,0
|
|
20230829,195900,187496015,2210,2210,2210,2210,0
|
|
20230829,195800,187496015,2210,2210,2210,2210,0
|
|
20230829,195700,187496015,2210,2210,2210,2210,0
|
|
20230829,195600,187496015,2210,2210,2210,2210,0
|
|
20230829,195500,187496015,2210,2210,2210,2210,0
|
|
20230829,195400,187496015,2210,2210,2210,2210,0
|
|
20230829,195300,187496015,2210,2210,2210,2210,0
|
|
20230829,195200,187496015,2210,2210,2210,2210,0
|
|
20230829,195100,187496015,2210,2210,2210,2210,0
|
|
20230829,195000,187496015,2210,2210,2210,2210,0
|
|
20230829,194900,187496015,2210,2210,2210,2210,0
|
|
20230829,194800,187496015,2210,2210,2210,2210,0
|
|
20230829,194700,187496015,2210,2210,2210,2210,0
|
|
20230829,194600,187496015,2210,2210,2210,2210,0
|
|
20230829,194500,187496015,2210,2210,2210,2210,0
|
|
20230829,194400,187496015,2210,2210,2210,2210,0
|
|
20230829,194300,187496015,2210,2210,2210,2210,0
|
|
20230829,194200,187496015,2210,2210,2210,2210,0
|
|
20230829,194100,187496015,2210,2210,2210,2210,2644
|
|
20230829,194000,187496015,2210,2210,2210,2210,0
|
|
20230829,193900,187496015,2210,2210,2210,2210,0
|
|
20230829,193800,187496015,2210,2210,2210,2210,0
|
|
20230829,193700,187496015,2210,2210,2210,2210,0
|
|
20230829,193600,187496015,2210,2210,2210,2210,0
|
|
20230829,193500,187496015,2210,2210,2210,2210,0
|
|
20230829,193400,187496015,2210,2210,2210,2210,0
|
|
20230829,193300,187496015,2210,2210,2210,2210,0
|
|
20230829,193200,187496015,2210,2210,2210,2210,0
|
|
20230829,193100,187496015,2210,2210,2210,2210,0
|
|
20230829,193000,187496015,2210,2210,2210,2210,0
|
|
20230829,192900,187496015,2210,2210,2210,2210,0
|
|
20230829,192800,187496015,2210,2210,2210,2210,0
|
|
20230829,192700,187496015,2210,2210,2210,2210,0
|
|
20230829,192600,187496015,2210,2210,2210,2210,0
|
|
20230829,192500,187496015,2210,2210,2210,2210,0
|
|
20230829,192400,187496015,2210,2210,2210,2210,0
|
|
20230829,192300,187496015,2210,2210,2210,2210,0
|
|
20230829,192200,187496015,2210,2210,2210,2210,0
|
|
20230829,192100,187496015,2210,2210,2210,2210,0
|
|
20230829,192000,187496015,2210,2210,2210,2210,0
|
|
20230829,191900,187496015,2210,2210,2210,2210,0
|
|
20230829,191800,187496015,2210,2210,2210,2210,0
|
|
20230829,191700,187496015,2210,2210,2210,2210,0
|
|
20230829,191600,187496015,2210,2210,2210,2210,0
|
|
20230829,191500,187496015,2210,2210,2210,2210,0
|
|
20230829,191400,187496015,2210,2210,2210,2210,0
|
|
20230829,191300,187496015,2210,2210,2210,2210,0
|
|
20230829,191200,187496015,2210,2210,2210,2210,0
|
|
20230829,191100,187496015,2210,2210,2210,2210,2644
|
|
20230829,191000,187496015,2210,2210,2210,2210,0
|
|
20230829,190900,187496015,2210,2210,2210,2210,0
|
|
20230829,190800,187496015,2210,2210,2210,2210,0
|
|
20230829,190700,187496015,2210,2210,2210,2210,0
|
|
20230829,190600,187496015,2210,2210,2210,2210,0
|
|
20230829,190500,187496015,2210,2210,2210,2210,0
|
|
20230829,190400,187496015,2210,2210,2210,2210,0
|
|
20230829,190300,187496015,2210,2210,2210,2210,0
|
|
20230829,190200,187496015,2210,2210,2210,2210,0
|
|
20230829,190100,187496015,2210,2210,2210,2210,0
|
|
20230829,190000,187496015,2210,2210,2210,2210,0
|
|
20230829,185900,187496015,2210,2210,2210,2210,0
|
|
20230829,185800,187496015,2210,2210,2210,2210,0
|
|
20230829,185700,187496015,2210,2210,2210,2210,0
|
|
20230829,185600,187496015,2210,2210,2210,2210,0
|
|
20230829,185500,187496015,2210,2210,2210,2210,0
|
|
20230829,185400,187496015,2210,2210,2210,2210,0
|
|
20230829,185300,187496015,2210,2210,2210,2210,0
|
|
20230829,185200,187496015,2210,2210,2210,2210,0
|
|
20230829,185100,187496015,2210,2210,2210,2210,0
|
|
20230829,185000,187496015,2210,2210,2210,2210,0
|
|
20230829,184900,187496015,2210,2210,2210,2210,0
|
|
20230829,184800,187496015,2210,2210,2210,2210,0
|
|
20230829,184700,187496015,2210,2210,2210,2210,0
|
|
20230829,184600,187496015,2210,2210,2210,2210,0
|
|
20230829,184500,187496015,2210,2210,2210,2210,0
|
|
20230829,184400,187496015,2210,2210,2210,2210,0
|
|
20230829,184300,187496015,2210,2210,2210,2210,0
|
|
20230829,184200,187496015,2210,2210,2210,2210,0
|
|
20230829,184100,187496015,2210,2210,2210,2210,2644
|
|
20230829,184000,187496015,2210,2210,2210,2210,0
|
|
20230829,183900,187496015,2210,2210,2210,2210,0
|
|
20230829,183800,187496015,2210,2210,2210,2210,0
|
|
20230829,183700,187496015,2210,2210,2210,2210,0
|
|
20230829,183600,187496015,2210,2210,2210,2210,0
|
|
20230829,183500,187496015,2210,2210,2210,2210,0
|
|
20230829,183400,187496015,2210,2210,2210,2210,0
|
|
20230829,183300,187496015,2210,2210,2210,2210,0
|
|
20230829,183200,187496015,2210,2210,2210,2210,0
|
|
20230829,183100,187496015,2210,2210,2210,2210,0
|
|
20230829,183000,187496015,2210,2210,2210,2210,0
|
|
20230829,182900,187496015,2210,2210,2210,2210,0
|
|
20230829,182800,187496015,2210,2210,2210,2210,0
|
|
20230829,182700,187496015,2210,2210,2210,2210,0
|
|
20230829,182600,187496015,2210,2210,2210,2210,0
|
|
20230829,182500,187496015,2210,2210,2210,2210,0
|
|
20230829,182400,187496015,2210,2210,2210,2210,0
|
|
20230829,182300,187496015,2210,2210,2210,2210,0
|
|
20230829,182200,187496015,2210,2210,2210,2210,0
|
|
20230829,182100,187496015,2210,2210,2210,2210,0
|
|
20230829,182000,187496015,2210,2210,2210,2210,0
|
|
20230829,181900,187496015,2210,2210,2210,2210,0
|
|
20230829,181800,187496015,2210,2210,2210,2210,0
|
|
20230829,181700,187496015,2210,2210,2210,2210,0
|
|
20230829,181600,187496015,2210,2210,2210,2210,0
|
|
20230829,181500,187496015,2210,2210,2210,2210,0
|
|
20230829,181400,187496015,2210,2210,2210,2210,0
|
|
20230829,181300,187496015,2210,2210,2210,2210,0
|
|
20230829,181200,187496015,2210,2210,2210,2210,0
|
|
20230829,181100,187496015,2210,2210,2210,2210,2644
|
|
20230829,181000,187496015,2210,2210,2210,2210,0
|
|
20230829,180900,187496015,2210,2210,2210,2210,0
|
|
20230829,180800,187496015,2210,2210,2210,2210,0
|
|
20230829,180700,187496015,2210,2210,2210,2210,0
|
|
20230829,180600,187496015,2210,2210,2210,2210,0
|
|
20230829,180500,187496015,2210,2210,2210,2210,0
|
|
20230829,180400,187496015,2210,2210,2210,2210,0
|
|
20230829,180300,187496015,2210,2210,2210,2210,0
|
|
20230829,180200,187496015,2210,2210,2210,2210,0
|
|
20230829,180100,187496015,2210,2210,2210,2210,0
|
|
20230829,180000,187496015,2210,2210,2210,2210,0
|
|
20230829,175900,187496015,2210,2210,2210,2210,0
|
|
20230829,175800,187496015,2210,2210,2210,2210,0
|
|
20230829,175700,187496015,2210,2210,2210,2210,0
|
|
20230829,175600,187496015,2210,2210,2210,2210,0
|
|
20230829,175500,187496015,2210,2210,2210,2210,0
|
|
20230829,175400,187496015,2210,2210,2210,2210,0
|
|
20230829,175300,187496015,2210,2210,2210,2210,0
|
|
20230829,175200,187496015,2210,2210,2210,2210,0
|
|
20230829,175100,187496015,2210,2210,2210,2210,0
|
|
20230829,175000,187496015,2210,2210,2210,2210,0
|
|
20230829,174900,187496015,2210,2210,2210,2210,0
|
|
20230829,174800,187496015,2210,2210,2210,2210,0
|
|
20230829,174700,187496015,2210,2210,2210,2210,0
|
|
20230829,174600,187496015,2210,2210,2210,2210,0
|
|
20230829,174500,187496015,2210,2210,2210,2210,0
|
|
20230829,174400,187496015,2210,2210,2210,2210,0
|
|
20230829,174300,187496015,2210,2210,2210,2210,0
|
|
20230829,174200,187496015,2210,2210,2210,2210,0
|
|
20230829,174100,187496015,2210,2210,2210,2210,2644
|
|
20230829,174000,187496015,2210,2210,2210,2210,0
|
|
20230829,173900,187496015,2210,2210,2210,2210,0
|
|
20230829,173800,187496015,2210,2210,2210,2210,0
|
|
20230829,173700,187496015,2210,2210,2210,2210,0
|
|
20230829,173600,187496015,2210,2210,2210,2210,0
|
|
20230829,173500,187496015,2210,2210,2210,2210,0
|
|
20230829,173400,187496015,2210,2210,2210,2210,0
|
|
20230829,173300,187496015,2210,2210,2210,2210,0
|
|
20230829,173200,187496015,2210,2210,2210,2210,0
|
|
20230829,173100,187496015,2210,2210,2210,2210,0
|
|
20230829,173000,187496015,2210,2210,2210,2210,0
|
|
20230829,172900,187496015,2210,2210,2210,2210,0
|
|
20230829,172800,187496015,2210,2210,2210,2210,0
|
|
20230829,172700,187496015,2210,2210,2210,2210,0
|
|
20230829,172600,187496015,2210,2210,2210,2210,0
|
|
20230829,172500,187496015,2210,2210,2210,2210,0
|
|
20230829,172400,187496015,2210,2210,2210,2210,0
|
|
20230829,172300,187496015,2210,2210,2210,2210,0
|
|
20230829,172200,187496015,2210,2210,2210,2210,0
|
|
20230829,172100,187496015,2210,2210,2210,2210,0
|
|
20230829,172000,187496015,2210,2210,2210,2210,0
|
|
20230829,171900,187496015,2210,2210,2210,2210,0
|
|
20230829,171800,187496015,2210,2210,2210,2210,0
|
|
20230829,171700,187496015,2210,2210,2210,2210,0
|
|
20230829,171600,187496015,2210,2210,2210,2210,0
|
|
20230829,171500,187496015,2210,2210,2210,2210,0
|
|
20230829,171400,187496015,2210,2210,2210,2210,0
|
|
20230829,171300,187496015,2210,2210,2210,2210,0
|
|
20230829,171200,187496015,2210,2210,2210,2210,0
|
|
20230829,171100,187496015,2210,2210,2210,2210,2644
|
|
20230829,171000,187496015,2210,2210,2210,2210,0
|
|
20230829,170900,187496015,2210,2210,2210,2210,0
|
|
20230829,170800,187496015,2210,2210,2210,2210,0
|
|
20230829,170700,187496015,2210,2210,2210,2210,0
|
|
20230829,170600,187496015,2210,2210,2210,2210,0
|
|
20230829,170500,187496015,2210,2210,2210,2210,0
|
|
20230829,170400,187496015,2210,2210,2210,2210,0
|
|
20230829,170300,187496015,2210,2210,2210,2210,0
|
|
20230829,170200,187496015,2210,2210,2210,2210,0
|
|
20230829,170100,187496015,2210,2210,2210,2210,0
|
|
20230829,170000,187496015,2210,2210,2210,2210,0
|
|
20230829,165900,187496015,2210,2210,2210,2210,0
|
|
20230829,165800,187496015,2210,2210,2210,2210,0
|
|
20230829,165700,187496015,2210,2210,2210,2210,0
|
|
20230829,165600,187496015,2210,2210,2210,2210,0
|
|
20230829,165500,187496015,2210,2210,2210,2210,0
|
|
20230829,165400,187496015,2210,2210,2210,2210,0
|
|
20230829,165300,187496015,2210,2210,2210,2210,0
|
|
20230829,165200,187496015,2210,2210,2210,2210,0
|
|
20230829,165100,187496015,2210,2210,2210,2210,0
|
|
20230829,165000,187496015,2210,2210,2210,2210,0
|
|
20230829,164900,187496015,2210,2210,2210,2210,0
|
|
20230829,164800,187496015,2210,2210,2210,2210,0
|
|
20230829,164700,187496015,2210,2210,2210,2210,0
|
|
20230829,164600,187496015,2210,2210,2210,2210,0
|
|
20230829,164500,187496015,2210,2210,2210,2210,0
|
|
20230829,164400,187496015,2210,2210,2210,2210,0
|
|
20230829,164300,187496015,2210,2210,2210,2210,0
|
|
20230829,164200,187496015,2210,2210,2210,2210,0
|
|
20230829,164100,187496015,2210,2210,2210,2210,2644
|
|
20230829,164000,187496015,2210,2210,2210,2210,0
|
|
20230829,163900,187496015,2210,2210,2210,2210,0
|
|
20230829,163800,187496015,2210,2210,2210,2210,0
|
|
20230829,163700,187496015,2210,2210,2210,2210,0
|
|
20230829,163600,187496015,2210,2210,2210,2210,0
|
|
20230829,163500,187496015,2210,2210,2210,2210,0
|
|
20230829,163400,187496015,2210,2210,2210,2210,0
|
|
20230829,163300,187496015,2210,2210,2210,2210,0
|
|
20230829,163200,187496015,2210,2210,2210,2210,0
|
|
20230829,163100,187496015,2210,2210,2210,2210,0
|
|
20230829,163000,187496015,2210,2210,2210,2210,0
|
|
20230829,162900,187496015,2210,2210,2210,2210,0
|
|
20230829,162800,187496015,2210,2210,2210,2210,0
|
|
20230829,162700,187496015,2210,2210,2210,2210,0
|
|
20230829,162600,187496015,2210,2210,2210,2210,0
|
|
20230829,162500,187496015,2210,2210,2210,2210,0
|
|
20230829,162400,187496015,2210,2210,2210,2210,0
|
|
20230829,162300,187496015,2210,2210,2210,2210,0
|
|
20230829,162200,187496015,2210,2210,2210,2210,0
|
|
20230829,162100,187496015,2210,2210,2210,2210,0
|
|
20230829,162000,187496015,2210,2210,2210,2210,0
|
|
20230829,161900,187496015,2210,2210,2210,2210,0
|
|
20230829,161800,187496015,2210,2210,2210,2210,0
|
|
20230829,161700,187496015,2210,2210,2210,2210,0
|
|
20230829,161600,187496015,2210,2210,2210,2210,0
|
|
20230829,161500,187496015,2210,2210,2210,2210,0
|
|
20230829,161400,187496015,2210,2210,2210,2210,0
|
|
20230829,161300,187496015,2210,2210,2210,2210,0
|
|
20230829,161200,187496015,2210,2210,2210,2210,0
|
|
20230829,161100,187496015,2210,2210,2210,2210,2644
|
|
20230829,161000,187496015,2210,2210,2210,2210,0
|
|
20230829,160900,187496015,2210,2210,2210,2210,0
|
|
20230829,160800,187496015,2210,2210,2210,2210,0
|
|
20230829,160700,187496015,2210,2210,2210,2210,0
|
|
20230829,160600,187496015,2210,2210,2210,2210,0
|
|
20230829,160500,187496015,2210,2210,2210,2210,0
|
|
20230829,160400,187496015,2210,2210,2210,2210,0
|
|
20230829,160300,187496015,2210,2210,2210,2210,0
|
|
20230829,160200,187496015,2210,2210,2210,2210,0
|
|
20230829,160100,187496015,2210,2210,2210,2210,0
|
|
20230829,160000,187496015,2210,2210,2210,2210,0
|
|
20230829,155900,187496015,2210,2210,2210,2210,0
|
|
20230829,155800,187496015,2210,2210,2210,2210,0
|
|
20230829,155700,187496015,2210,2210,2210,2210,0
|
|
20230829,155600,187496015,2210,2210,2210,2210,0
|
|
20230829,155500,187496015,2210,2210,2210,2210,0
|
|
20230829,155400,187496015,2210,2210,2210,2210,0
|
|
20230829,155300,187496015,2210,2210,2210,2210,0
|
|
20230829,155200,187496015,2210,2210,2210,2210,0
|
|
20230829,155100,187496015,2210,2210,2210,2210,0
|
|
20230829,155000,187496015,2210,2210,2210,2210,0
|
|
20230829,154900,187496015,2210,2210,2210,2210,0
|
|
20230829,154800,187496015,2210,2210,2210,2210,0
|
|
20230829,154700,187496015,2210,2210,2210,2210,0
|
|
20230829,154600,187496015,2210,2210,2210,2210,0
|
|
20230829,154500,187496015,2210,2210,2210,2210,0
|
|
20230829,154400,187496015,2210,2210,2210,2210,0
|
|
20230829,154300,187496015,2210,2210,2210,2210,0
|
|
20230829,154200,187496015,2210,2210,2210,2210,0
|
|
20230829,154100,187496015,2210,2210,2210,2210,2644
|
|
20230829,154000,187496015,2210,2210,2210,2210,0
|
|
20230829,153900,187496015,2210,2210,2210,2210,0
|
|
20230829,153800,187496015,2210,2210,2210,2210,0
|
|
20230829,153700,187496015,2210,2210,2210,2210,0
|
|
20230829,153600,187496015,2210,2210,2210,2210,0
|
|
20230829,153500,187496015,2210,2210,2210,2210,0
|
|
20230829,153400,187496015,2210,2210,2210,2210,0
|
|
20230829,153300,187496015,2210,2210,2210,2210,0
|
|
20230829,153200,187496015,2210,2210,2210,2210,0
|
|
20230829,153100,187496015,2210,2210,2210,2210,0
|
|
20230829,153000,187496015,2210,2210,2210,2210,2644
|
|
20230829,152900,181652775,2210,2210,2210,2210,0
|
|
20230829,152800,181652775,2210,2210,2210,2210,0
|
|
20230829,152700,181652775,2210,2210,2210,2210,0
|
|
20230829,152600,181652775,2210,2210,2210,2210,0
|
|
20230829,152500,181652775,2210,2210,2210,2210,0
|
|
20230829,152400,181652775,2210,2210,2210,2210,0
|
|
20230829,152300,181652775,2210,2210,2210,2210,0
|
|
20230829,152200,181652775,2210,2210,2210,2210,0
|
|
20230829,152100,181652775,2210,2210,2210,2210,0
|
|
20230829,152000,181652775,2210,2210,2210,2210,0
|
|
20230829,151900,181652775,2210,2220,2220,2210,54
|
|
20230829,151800,181532935,2220,2220,2220,2220,0
|
|
20230829,151700,181532935,2220,2220,2220,2220,0
|
|
20230829,151600,181532935,2220,2220,2220,2220,40
|
|
20230829,151500,181444135,2220,2220,2220,2220,40
|
|
20230829,151400,181355335,2220,2220,2220,2220,1
|
|
20230829,151300,181353115,2215,2220,2220,2215,125
|
|
20230829,151200,181076170,2215,2215,2215,2215,945
|
|
20230829,151100,178982995,2220,2225,2225,2220,109
|
|
20230829,151000,178740585,2225,2220,2225,2220,902
|
|
20230829,150900,176735655,2220,2220,2220,2220,12
|
|
20230829,150800,176709015,2215,2215,2215,2215,84
|
|
20230829,150700,176522955,2210,2220,2220,2210,2218
|
|
20230829,150600,171602705,2215,2215,2215,2215,100
|
|
20230829,150500,171381205,2215,2215,2215,2215,0
|
|
20230829,150400,171381205,2215,2215,2215,2215,3
|
|
20230829,150300,171374560,2215,2215,2215,2215,0
|
|
20230829,150200,171374560,2215,2215,2215,2215,500
|
|
20230829,150100,170267060,2215,2215,2215,2215,0
|
|
20230829,150000,170267060,2215,2215,2215,2215,1300
|
|
20230829,145900,167387560,2215,2215,2215,2215,0
|
|
20230829,145800,167387560,2215,2215,2215,2215,0
|
|
20230829,145700,167387560,2215,2215,2215,2215,0
|
|
20230829,145600,167387560,2215,2215,2215,2215,74
|
|
20230829,145500,167223650,2220,2220,2220,2220,0
|
|
20230829,145400,167223650,2220,2220,2220,2220,20
|
|
20230829,145300,167179250,2220,2220,2220,2220,2
|
|
20230829,145200,167174810,2220,2220,2220,2220,39
|
|
20230829,145100,167088230,2220,2220,2220,2220,46
|
|
20230829,145000,166986110,2220,2220,2220,2220,290
|
|
20230829,144900,166342310,2220,2220,2220,2220,0
|
|
20230829,144800,166342310,2220,2220,2220,2220,0
|
|
20230829,144700,166342310,2220,2220,2220,2220,0
|
|
20230829,144600,166342310,2220,2220,2220,2220,714
|
|
20230829,144500,164757230,2220,2220,2220,2220,550
|
|
20230829,144400,163536230,2220,2220,2220,2220,0
|
|
20230829,144300,163536230,2220,2220,2220,2220,0
|
|
20230829,144200,163536230,2220,2220,2220,2220,0
|
|
20230829,144100,163536230,2220,2220,2220,2220,0
|
|
20230829,144000,163536230,2220,2215,2220,2215,1148
|
|
20230829,143900,160993405,2215,2215,2215,2215,0
|
|
20230829,143800,160993405,2215,2215,2215,2215,13
|
|
20230829,143700,160964610,2210,2210,2210,2210,0
|
|
20230829,143600,160964610,2210,2210,2210,2210,0
|
|
20230829,143500,160964610,2210,2210,2210,2210,0
|
|
20230829,143400,160964610,2210,2210,2210,2210,100
|
|
20230829,143300,160743610,2210,2210,2210,2210,0
|
|
20230829,143200,160743610,2210,2210,2210,2210,99
|
|
20230829,143100,160524820,2215,2215,2215,2215,10
|
|
20230829,143000,160502670,2215,2215,2215,2215,0
|
|
20230829,142900,160502670,2215,2215,2215,2215,0
|
|
20230829,142800,160502670,2215,2215,2215,2215,37
|
|
20230829,142700,160420715,2210,2210,2210,2210,0
|
|
20230829,142600,160420715,2210,2210,2210,2210,0
|
|
20230829,142500,160420715,2210,2210,2210,2210,0
|
|
20230829,142400,160420715,2210,2210,2210,2210,0
|
|
20230829,142300,160420715,2210,2210,2210,2210,0
|
|
20230829,142200,160420715,2210,2210,2210,2210,234
|
|
20230829,142100,159903575,2210,2215,2215,2210,122
|
|
20230829,142000,159633455,2215,2215,2215,2215,0
|
|
20230829,141900,159633455,2215,2215,2215,2215,0
|
|
20230829,141800,159633455,2215,2215,2215,2215,0
|
|
20230829,141700,159633455,2215,2210,2215,2210,713
|
|
20230829,141600,158057675,2210,2210,2210,2210,1
|
|
20230829,141500,158055465,2210,2210,2215,2210,1325
|
|
20230829,141400,155124215,2215,2215,2215,2215,294
|
|
20230829,141300,154473005,2215,2215,2215,2215,173
|
|
20230829,141200,154089810,2215,2215,2215,2215,5
|
|
20230829,141100,154078735,2210,2215,2220,2210,117
|
|
20230829,141000,153819585,2215,2215,2215,2215,1386
|
|
20230829,140900,150749595,2215,2215,2215,2215,0
|
|
20230829,140800,150749595,2215,2215,2215,2215,0
|
|
20230829,140700,150749595,2215,2215,2215,2215,0
|
|
20230829,140600,150749595,2215,2215,2215,2215,0
|
|
20230829,140500,150749595,2215,2215,2215,2215,151
|
|
20230829,140400,150415130,2210,2210,2210,2210,10
|
|
20230829,140300,150393030,2215,2215,2215,2215,124
|
|
20230829,140200,150118370,2215,2215,2215,2215,0
|
|
20230829,140100,150118370,2215,2215,2215,2215,0
|
|
20230829,140000,150118370,2215,2215,2215,2215,0
|
|
20230829,135900,150118370,2215,2215,2215,2215,0
|
|
20230829,135800,150118370,2215,2215,2215,2215,37
|
|
20230829,135700,150036415,2205,2205,2205,2205,0
|
|
20230829,135600,150036415,2205,2205,2205,2205,0
|
|
20230829,135500,150036415,2205,2205,2205,2205,0
|
|
20230829,135400,150036415,2205,2205,2205,2205,0
|
|
20230829,135300,150036415,2205,2205,2205,2205,2270
|
|
20230829,135200,145031065,2200,2200,2200,2200,0
|
|
20230829,135100,145031065,2200,2210,2210,2200,800
|
|
20230829,135000,143269925,2220,2220,2220,2220,390
|
|
20230829,134900,142404125,2215,2215,2215,2215,0
|
|
20230829,134800,142404125,2215,2210,2215,2210,3383
|
|
20230829,134700,134915735,2210,2210,2210,2210,0
|
|
20230829,134600,134915735,2210,2210,2210,2210,0
|
|
20230829,134500,134915735,2210,2210,2210,2210,0
|
|
20230829,134400,134915735,2210,2210,2210,2210,10
|
|
20230829,134300,134893635,2205,2205,2205,2205,3
|
|
20230829,134200,134887020,2205,2205,2205,2205,0
|
|
20230829,134100,134887020,2205,2205,2205,2205,1708
|
|
20230829,134000,131120880,2205,2205,2205,2205,75
|
|
20230829,133900,130955505,2205,2205,2205,2205,502
|
|
20230829,133800,129848595,2205,2210,2210,2205,102
|
|
20230829,133700,129623185,2210,2210,2210,2210,0
|
|
20230829,133600,129623185,2210,2210,2210,2210,235
|
|
20230829,133500,129103835,2210,2215,2215,2210,125
|
|
20230829,133400,128827460,2220,2220,2220,2220,0
|
|
20230829,133300,128827460,2220,2220,2220,2220,0
|
|
20230829,133200,128827460,2220,2220,2220,2220,0
|
|
20230829,133100,128827460,2220,2220,2220,2220,0
|
|
20230829,133000,128827460,2220,2220,2220,2220,7
|
|
20230829,132900,128811920,2220,2220,2220,2220,37
|
|
20230829,132800,128729780,2220,2220,2220,2220,0
|
|
20230829,132700,128729780,2220,2220,2220,2220,0
|
|
20230829,132600,128729780,2220,2220,2220,2220,144
|
|
20230829,132500,128410100,2225,2220,2225,2220,100
|
|
20230829,132400,128188070,2220,2220,2220,2220,552
|
|
20230829,132300,126962630,2225,2220,2225,2220,938
|
|
20230829,132200,124880040,2220,2220,2220,2220,0
|
|
20230829,132100,124880040,2220,2220,2220,2220,10
|
|
20230829,132000,124857840,2220,2220,2220,2220,220
|
|
20230829,131900,124369440,2220,2220,2220,2220,0
|
|
20230829,131800,124369440,2220,2220,2220,2220,0
|
|
20230829,131700,124369440,2220,2215,2220,2215,830
|
|
20230829,131600,122526890,2215,2215,2215,2215,0
|
|
20230829,131500,122526890,2215,2215,2215,2215,1
|
|
20230829,131400,122524675,2220,2220,2220,2220,0
|
|
20230829,131300,122524675,2220,2220,2220,2220,0
|
|
20230829,131200,122524675,2220,2220,2220,2220,0
|
|
20230829,131100,122524675,2220,2215,2220,2215,1000
|
|
20230829,131000,120304710,2215,2215,2215,2215,0
|
|
20230829,130900,120304710,2215,2215,2215,2215,0
|
|
20230829,130800,120304710,2215,2215,2215,2215,0
|
|
20230829,130700,120304710,2215,2215,2215,2215,3
|
|
20230829,130600,120298065,2215,2215,2215,2215,0
|
|
20230829,130500,120298065,2215,2215,2215,2215,452
|
|
20230829,130400,119296885,2215,2215,2215,2215,0
|
|
20230829,130300,119296885,2215,2215,2215,2215,0
|
|
20230829,130200,119296885,2215,2215,2215,2215,93
|
|
20230829,130100,119090890,2220,2220,2220,2220,0
|
|
20230829,130000,119090890,2220,2220,2220,2220,0
|
|
20230829,125900,119090890,2220,2215,2220,2215,3201
|
|
20230829,125800,111995700,2225,2225,2225,2225,0
|
|
20230829,125700,111995700,2225,2210,2225,2205,1944
|
|
20230829,125600,107688200,2210,2205,2210,2205,3620
|
|
20230829,125500,99693045,2205,2205,2205,2205,0
|
|
20230829,125400,99693045,2205,2205,2205,2205,806
|
|
20230829,125300,97915815,2205,2205,2205,2205,1350
|
|
20230829,125200,94939065,2205,2205,2205,2205,105
|
|
20230829,125100,94707540,2205,2205,2205,2205,0
|
|
20230829,125000,94707540,2205,2205,2205,2205,0
|
|
20230829,124900,94707540,2205,2200,2205,2200,970
|
|
20230829,124800,92568710,2200,2200,2200,2200,1
|
|
20230829,124700,92566510,2210,2210,2210,2210,0
|
|
20230829,124600,92566510,2210,2210,2210,2210,0
|
|
20230829,124500,92566510,2210,2210,2210,2210,0
|
|
20230829,124400,92566510,2210,2205,2210,2205,11
|
|
20230829,124300,92542250,2210,2210,2210,2210,0
|
|
20230829,124200,92542250,2210,2210,2210,2210,0
|
|
20230829,124100,92542250,2210,2210,2210,2210,0
|
|
20230829,124000,92542250,2210,2210,2210,2210,0
|
|
20230829,123900,92542250,2210,2210,2210,2210,0
|
|
20230829,123800,92542250,2210,2210,2210,2210,22
|
|
20230829,123700,92493630,2210,2210,2210,2210,46
|
|
20230829,123600,92391970,2210,2210,2210,2210,100
|
|
20230829,123500,92170970,2210,2210,2210,2210,400
|
|
20230829,123400,91286970,2210,2210,2210,2210,0
|
|
20230829,123300,91286970,2210,2210,2210,2210,0
|
|
20230829,123200,91286970,2210,2210,2210,2210,0
|
|
20230829,123100,91286970,2210,2210,2210,2210,200
|
|
20230829,123000,90844970,2210,2210,2210,2210,0
|
|
20230829,122900,90844970,2210,2210,2210,2210,0
|
|
20230829,122800,90844970,2210,2210,2210,2210,0
|
|
20230829,122700,90844970,2210,2210,2210,2210,1
|
|
20230829,122600,90842760,2195,2195,2195,2195,912
|
|
20230829,122500,88840920,2205,2205,2205,2205,0
|
|
20230829,122400,88840920,2205,2205,2205,2205,0
|
|
20230829,122300,88840920,2205,2205,2205,2205,0
|
|
20230829,122200,88840920,2205,2205,2205,2205,0
|
|
20230829,122100,88840920,2205,2205,2205,2205,0
|
|
20230829,122000,88840920,2205,2205,2205,2205,0
|
|
20230829,121900,88840920,2205,2205,2205,2205,0
|
|
20230829,121800,88840920,2205,2205,2205,2205,0
|
|
20230829,121700,88840920,2205,2205,2205,2205,0
|
|
20230829,121600,88840920,2205,2205,2205,2205,0
|
|
20230829,121500,88840920,2205,2205,2205,2205,230
|
|
20230829,121400,88333770,2210,2210,2210,2210,0
|
|
20230829,121300,88333770,2210,2210,2210,2210,1
|
|
20230829,121200,88331560,2195,2195,2195,2195,0
|
|
20230829,121100,88331560,2195,2195,2195,2195,250
|
|
20230829,121000,87782810,2200,2200,2200,2200,0
|
|
20230829,120900,87782810,2200,2200,2200,2200,0
|
|
20230829,120800,87782810,2200,2200,2200,2200,0
|
|
20230829,120700,87782810,2200,2200,2200,2200,0
|
|
20230829,120600,87782810,2200,2200,2200,2200,0
|
|
20230829,120500,87782810,2200,2200,2200,2200,10
|
|
20230829,120400,87760810,2200,2200,2200,2200,0
|
|
20230829,120300,87760810,2200,2205,2205,2200,2068
|
|
20230829,120200,83208385,2205,2200,2205,2200,1300
|
|
20230829,120100,80344385,2200,2200,2200,2200,0
|
|
20230829,120000,80344385,2200,2200,2200,2200,142
|
|
20230829,115900,80031985,2200,2200,2200,2200,0
|
|
20230829,115800,80031985,2200,2200,2200,2200,0
|
|
20230829,115700,80031985,2200,2200,2200,2200,116
|
|
20230829,115600,79776785,2200,2200,2200,2200,0
|
|
20230829,115500,79776785,2200,2200,2200,2200,0
|
|
20230829,115400,79776785,2200,2200,2200,2200,4
|
|
20230829,115300,79767985,2205,2205,2205,2205,0
|
|
20230829,115200,79767985,2205,2195,2205,2195,9
|
|
20230829,115100,79748190,2195,2195,2195,2195,0
|
|
20230829,115000,79748190,2195,2195,2195,2195,5
|
|
20230829,114900,79737215,2195,2195,2195,2195,0
|
|
20230829,114800,79737215,2195,2195,2195,2195,0
|
|
20230829,114700,79737215,2195,2195,2195,2195,2
|
|
20230829,114600,79732825,2200,2200,2200,2200,0
|
|
20230829,114500,79732825,2200,2200,2200,2200,0
|
|
20230829,114400,79732825,2200,2200,2200,2200,99
|
|
20230829,114300,79515025,2195,2200,2200,2195,6
|
|
20230829,114200,79501830,2200,2205,2205,2200,609
|
|
20230829,114100,78162005,2205,2205,2205,2205,691
|
|
20230829,114000,76638350,2205,2205,2205,2205,0
|
|
20230829,113900,76638350,2205,2205,2205,2205,0
|
|
20230829,113800,76638350,2205,2205,2205,2205,1
|
|
20230829,113700,76636145,2205,2205,2205,2205,43
|
|
20230829,113600,76541330,2205,2205,2205,2205,0
|
|
20230829,113500,76541330,2205,2205,2205,2205,0
|
|
20230829,113400,76541330,2205,2205,2205,2205,0
|
|
20230829,113300,76541330,2205,2205,2205,2205,3
|
|
20230829,113200,76534715,2200,2200,2200,2200,0
|
|
20230829,113100,76534715,2200,2200,2200,2200,0
|
|
20230829,113000,76534715,2200,2200,2200,2200,0
|
|
20230829,112900,76534715,2200,2200,2200,2200,0
|
|
20230829,112800,76534715,2200,2200,2200,2200,0
|
|
20230829,112700,76534715,2200,2200,2200,2200,0
|
|
20230829,112600,76534715,2200,2200,2200,2200,0
|
|
20230829,112500,76534715,2200,2200,2200,2200,0
|
|
20230829,112400,76534715,2200,2200,2200,2200,1
|
|
20230829,112300,76532515,2210,2210,2210,2210,0
|
|
20230829,112200,76532515,2210,2210,2210,2210,0
|
|
20230829,112100,76532515,2210,2210,2210,2210,0
|
|
20230829,112000,76532515,2210,2205,2210,2205,1000
|
|
20230829,111900,74322565,2210,2210,2210,2210,0
|
|
20230829,111800,74322565,2210,2210,2210,2210,0
|
|
20230829,111700,74322565,2210,2210,2210,2210,0
|
|
20230829,111600,74322565,2210,2210,2210,2210,0
|
|
20230829,111500,74322565,2210,2210,2210,2210,0
|
|
20230829,111400,74322565,2210,2210,2210,2210,0
|
|
20230829,111300,74322565,2210,2210,2210,2210,0
|
|
20230829,111200,74322565,2210,2210,2210,2210,1
|
|
20230829,111100,74320355,2210,2210,2210,2210,0
|
|
20230829,111000,74320355,2210,2210,2210,2210,1
|
|
20230829,110900,74318145,2195,2195,2195,2195,0
|
|
20230829,110800,74318145,2195,2195,2195,2195,44
|
|
20230829,110700,74221565,2195,2205,2210,2195,230
|
|
20230829,110600,73716630,2200,2200,2200,2200,0
|
|
20230829,110500,73716630,2200,2200,2200,2200,0
|
|
20230829,110400,73716630,2200,2200,2200,2200,0
|
|
20230829,110300,73716630,2200,2200,2200,2200,450
|
|
20230829,110200,72726630,2200,2200,2200,2200,50
|
|
20230829,110100,72616630,2205,2205,2205,2205,0
|
|
20230829,110000,72616630,2205,2205,2205,2205,62
|
|
20230829,105900,72479920,2200,2200,2200,2200,1
|
|
20230829,105800,72477720,2205,2205,2205,2205,0
|
|
20230829,105700,72477720,2205,2205,2205,2205,0
|
|
20230829,105600,72477720,2205,2205,2205,2205,0
|
|
20230829,105500,72477720,2205,2205,2205,2205,304
|
|
20230829,105400,71807400,2200,2200,2200,2200,1
|
|
20230829,105300,71805200,2200,2200,2200,2200,0
|
|
20230829,105200,71805200,2200,2200,2200,2200,0
|
|
20230829,105100,71805200,2200,2200,2200,2200,9
|
|
20230829,105000,71785400,2200,2200,2200,2200,2
|
|
20230829,104900,71781000,2200,2200,2200,2200,20
|
|
20230829,104800,71737000,2200,2200,2200,2200,20
|
|
20230829,104700,71693000,2205,2200,2205,2200,251
|
|
20230829,104600,71140795,2205,2205,2205,2205,100
|
|
20230829,104500,70920295,2205,2205,2205,2205,1
|
|
20230829,104400,70918090,2200,2200,2200,2200,200
|
|
20230829,104300,70478090,2205,2205,2205,2205,12
|
|
20230829,104200,70451630,2205,2205,2205,2205,0
|
|
20230829,104100,70451630,2205,2205,2205,2205,0
|
|
20230829,104000,70451630,2205,2205,2205,2205,3
|
|
20230829,103900,70445015,2205,2205,2205,2205,1
|
|
20230829,103800,70442810,2210,2210,2210,2210,0
|
|
20230829,103700,70442810,2210,2210,2210,2210,102
|
|
20230829,103600,70217390,2215,2210,2215,2210,5
|
|
20230829,103500,70206330,2215,2215,2215,2215,1
|
|
20230829,103400,70204115,2205,2215,2215,2205,2035
|
|
20230829,103300,65710595,2210,2210,2210,2210,1078
|
|
20230829,103200,63328215,2210,2210,2210,2210,2
|
|
20230829,103100,63323795,2205,2205,2205,2205,537
|
|
20230829,103000,62139710,2200,2200,2200,2200,2477
|
|
20230829,102900,56690310,2200,2200,2200,2200,0
|
|
20230829,102800,56690310,2200,2200,2200,2200,21
|
|
20230829,102700,56644110,2195,2195,2195,2195,100
|
|
20230829,102600,56424610,2195,2195,2195,2195,1
|
|
20230829,102500,56422415,2195,2195,2195,2195,0
|
|
20230829,102400,56422415,2195,2195,2195,2195,0
|
|
20230829,102300,56422415,2195,2195,2195,2195,104
|
|
20230829,102200,56194135,2195,2195,2195,2195,107
|
|
20230829,102100,55959270,2195,2195,2195,2195,0
|
|
20230829,102000,55959270,2195,2195,2195,2195,24
|
|
20230829,101900,55906590,2185,2185,2185,2185,102
|
|
20230829,101800,55683720,2185,2185,2185,2185,0
|
|
20230829,101700,55683720,2185,2185,2185,2185,1
|
|
20230829,101600,55681535,2185,2185,2185,2185,61
|
|
20230829,101500,55548250,2185,2185,2195,2185,142
|
|
20230829,101400,55237970,2195,2190,2195,2190,7
|
|
20230829,101300,55222635,2195,2195,2195,2195,2
|
|
20230829,101200,55218245,2195,2185,2195,2185,1385
|
|
20230829,101100,52190510,2185,2185,2185,2185,0
|
|
20230829,101000,52190510,2185,2185,2185,2185,0
|
|
20230829,100900,52190510,2185,2185,2185,2185,0
|
|
20230829,100800,52190510,2185,2185,2185,2185,0
|
|
20230829,100700,52190510,2185,2185,2185,2185,0
|
|
20230829,100600,52190510,2185,2185,2185,2185,0
|
|
20230829,100500,52190510,2185,2185,2185,2185,0
|
|
20230829,100400,52190510,2185,2185,2185,2185,0
|
|
20230829,100300,52190510,2185,2185,2185,2185,0
|
|
20230829,100200,52190510,2185,2185,2185,2185,0
|
|
20230829,100100,52190510,2185,2185,2185,2185,0
|
|
20230829,100000,52190510,2185,2185,2185,2185,1
|
|
20230829,095900,52188325,2170,2170,2170,2170,0
|
|
20230829,095800,52188325,2170,2170,2170,2170,0
|
|
20230829,095700,52188325,2170,2170,2170,2170,0
|
|
20230829,095600,52188325,2170,2170,2170,2170,0
|
|
20230829,095500,52188325,2170,2170,2170,2170,0
|
|
20230829,095400,52188325,2170,2170,2170,2170,1909
|
|
20230829,095300,48045795,2170,2170,2170,2170,2
|
|
20230829,095200,48041455,2175,2175,2175,2175,0
|
|
20230829,095100,48041455,2175,2175,2175,2175,77
|
|
20230829,095000,47873980,2175,2175,2175,2175,0
|
|
20230829,094900,47873980,2175,2175,2175,2175,70
|
|
20230829,094800,47721730,2175,2175,2175,2175,33
|
|
20230829,094700,47649955,2175,2175,2175,2175,0
|
|
20230829,094600,47649955,2175,2175,2175,2175,0
|
|
20230829,094500,47649955,2175,2175,2175,2175,861
|
|
20230829,094400,45777280,2185,2185,2185,2185,0
|
|
20230829,094300,45777280,2185,2185,2185,2185,0
|
|
20230829,094200,45777280,2185,2185,2185,2185,0
|
|
20230829,094100,45777280,2185,2185,2185,2185,0
|
|
20230829,094000,45777280,2185,2185,2185,2185,0
|
|
20230829,093900,45777280,2185,2185,2185,2185,0
|
|
20230829,093800,45777280,2185,2185,2185,2185,3
|
|
20230829,093700,45770725,2185,2185,2185,2185,0
|
|
20230829,093600,45770725,2185,2185,2185,2185,0
|
|
20230829,093500,45770725,2185,2185,2185,2185,4
|
|
20230829,093400,45761985,2180,2180,2180,2180,0
|
|
20230829,093300,45761985,2180,2180,2180,2180,516
|
|
20230829,093200,44637105,2180,2180,2180,2180,531
|
|
20230829,093100,43479525,2185,2185,2185,2185,1
|
|
20230829,093000,43477340,2185,2185,2185,2185,0
|
|
20230829,092900,43477340,2185,2185,2185,2185,0
|
|
20230829,092800,43477340,2185,2185,2185,2185,0
|
|
20230829,092700,43477340,2185,2185,2185,2185,0
|
|
20230829,092600,43477340,2185,2185,2185,2185,0
|
|
20230829,092500,43477340,2185,2185,2185,2185,0
|
|
20230829,092400,43477340,2185,2185,2185,2185,1
|
|
20230829,092300,43475155,2175,2175,2175,2175,2
|
|
20230829,092200,43470805,2175,2175,2175,2175,5
|
|
20230829,092100,43459930,2175,2175,2175,2175,0
|
|
20230829,092000,43459930,2175,2175,2175,2175,10
|
|
20230829,091900,43438180,2175,2175,2175,2175,1283
|
|
20230829,091800,40647655,2170,2180,2180,2170,839
|
|
20230829,091700,38824610,2175,2180,2180,2175,1289
|
|
20230829,091600,36015590,2190,2190,2190,2190,18
|
|
20230829,091500,35976170,2195,2190,2195,2190,500
|
|
20230829,091400,34878955,2195,2195,2195,2195,0
|
|
20230829,091300,34878955,2195,2195,2200,2195,1492
|
|
20230829,091200,31600690,2195,2190,2195,2190,65
|
|
20230829,091100,31458020,2185,2175,2185,2175,374
|
|
20230829,091000,30642025,2175,2175,2175,2175,505
|
|
20230829,090900,29543650,2175,2170,2175,2170,309
|
|
20230829,090800,28872675,2170,2170,2170,2170,154
|
|
20230829,090700,28538495,2170,2170,2170,2170,283
|
|
20230829,090600,27924385,2170,2170,2170,2170,0
|
|
20230829,090500,27924385,2170,2170,2170,2170,133
|
|
20230829,090400,27635775,2165,2170,2170,2155,1108
|
|
20230829,090300,25237095,2170,2170,2170,2170,219
|
|
20230829,090200,24761865,2175,2185,2185,2175,276
|
|
20230829,090100,24161105,2185,2165,2185,2165,1677
|
|
20230829,090000,20521750,2150,2150,2150,2150,9545
|