679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201600,150307840,2170,2170,2170,2170,241
|
|
20230829,201500,150307840,2170,2170,2170,2170,0
|
|
20230829,201400,150307840,2170,2170,2170,2170,0
|
|
20230829,201300,150307840,2170,2170,2170,2170,0
|
|
20230829,201200,150307840,2170,2170,2170,2170,0
|
|
20230829,201100,150307840,2170,2170,2170,2170,0
|
|
20230829,201000,150307840,2170,2170,2170,2170,0
|
|
20230829,200900,150307840,2170,2170,2170,2170,0
|
|
20230829,200800,150307840,2170,2170,2170,2170,0
|
|
20230829,200700,150307840,2170,2170,2170,2170,0
|
|
20230829,200600,150307840,2170,2170,2170,2170,0
|
|
20230829,200500,150307840,2170,2170,2170,2170,0
|
|
20230829,200400,150307840,2170,2170,2170,2170,0
|
|
20230829,200300,150307840,2170,2170,2170,2170,0
|
|
20230829,200200,150307840,2170,2170,2170,2170,0
|
|
20230829,200100,150307840,2170,2170,2170,2170,0
|
|
20230829,200000,150307840,2170,2170,2170,2170,0
|
|
20230829,195900,150307840,2170,2170,2170,2170,0
|
|
20230829,195800,150307840,2170,2170,2170,2170,0
|
|
20230829,195700,150307840,2170,2170,2170,2170,0
|
|
20230829,195600,150307840,2170,2170,2170,2170,0
|
|
20230829,195500,150307840,2170,2170,2170,2170,0
|
|
20230829,195400,150307840,2170,2170,2170,2170,0
|
|
20230829,195300,150307840,2170,2170,2170,2170,0
|
|
20230829,195200,150307840,2170,2170,2170,2170,0
|
|
20230829,195100,150307840,2170,2170,2170,2170,0
|
|
20230829,195000,150307840,2170,2170,2170,2170,0
|
|
20230829,194900,150307840,2170,2170,2170,2170,0
|
|
20230829,194800,150307840,2170,2170,2170,2170,0
|
|
20230829,194700,150307840,2170,2170,2170,2170,0
|
|
20230829,194600,150307840,2170,2170,2170,2170,241
|
|
20230829,194500,150307840,2170,2170,2170,2170,0
|
|
20230829,194400,150307840,2170,2170,2170,2170,0
|
|
20230829,194300,150307840,2170,2170,2170,2170,0
|
|
20230829,194200,150307840,2170,2170,2170,2170,0
|
|
20230829,194100,150307840,2170,2170,2170,2170,0
|
|
20230829,194000,150307840,2170,2170,2170,2170,0
|
|
20230829,193900,150307840,2170,2170,2170,2170,0
|
|
20230829,193800,150307840,2170,2170,2170,2170,0
|
|
20230829,193700,150307840,2170,2170,2170,2170,0
|
|
20230829,193600,150307840,2170,2170,2170,2170,0
|
|
20230829,193500,150307840,2170,2170,2170,2170,0
|
|
20230829,193400,150307840,2170,2170,2170,2170,0
|
|
20230829,193300,150307840,2170,2170,2170,2170,0
|
|
20230829,193200,150307840,2170,2170,2170,2170,0
|
|
20230829,193100,150307840,2170,2170,2170,2170,0
|
|
20230829,193000,150307840,2170,2170,2170,2170,0
|
|
20230829,192900,150307840,2170,2170,2170,2170,0
|
|
20230829,192800,150307840,2170,2170,2170,2170,0
|
|
20230829,192700,150307840,2170,2170,2170,2170,0
|
|
20230829,192600,150307840,2170,2170,2170,2170,0
|
|
20230829,192500,150307840,2170,2170,2170,2170,0
|
|
20230829,192400,150307840,2170,2170,2170,2170,0
|
|
20230829,192300,150307840,2170,2170,2170,2170,0
|
|
20230829,192200,150307840,2170,2170,2170,2170,0
|
|
20230829,192100,150307840,2170,2170,2170,2170,0
|
|
20230829,192000,150307840,2170,2170,2170,2170,0
|
|
20230829,191900,150307840,2170,2170,2170,2170,0
|
|
20230829,191800,150307840,2170,2170,2170,2170,0
|
|
20230829,191700,150307840,2170,2170,2170,2170,0
|
|
20230829,191600,150307840,2170,2170,2170,2170,241
|
|
20230829,191500,150307840,2170,2170,2170,2170,0
|
|
20230829,191400,150307840,2170,2170,2170,2170,0
|
|
20230829,191300,150307840,2170,2170,2170,2170,0
|
|
20230829,191200,150307840,2170,2170,2170,2170,0
|
|
20230829,191100,150307840,2170,2170,2170,2170,0
|
|
20230829,191000,150307840,2170,2170,2170,2170,0
|
|
20230829,190900,150307840,2170,2170,2170,2170,0
|
|
20230829,190800,150307840,2170,2170,2170,2170,0
|
|
20230829,190700,150307840,2170,2170,2170,2170,0
|
|
20230829,190600,150307840,2170,2170,2170,2170,0
|
|
20230829,190500,150307840,2170,2170,2170,2170,0
|
|
20230829,190400,150307840,2170,2170,2170,2170,0
|
|
20230829,190300,150307840,2170,2170,2170,2170,0
|
|
20230829,190200,150307840,2170,2170,2170,2170,0
|
|
20230829,190100,150307840,2170,2170,2170,2170,0
|
|
20230829,190000,150307840,2170,2170,2170,2170,0
|
|
20230829,185900,150307840,2170,2170,2170,2170,0
|
|
20230829,185800,150307840,2170,2170,2170,2170,0
|
|
20230829,185700,150307840,2170,2170,2170,2170,0
|
|
20230829,185600,150307840,2170,2170,2170,2170,0
|
|
20230829,185500,150307840,2170,2170,2170,2170,0
|
|
20230829,185400,150307840,2170,2170,2170,2170,0
|
|
20230829,185300,150307840,2170,2170,2170,2170,0
|
|
20230829,185200,150307840,2170,2170,2170,2170,0
|
|
20230829,185100,150307840,2170,2170,2170,2170,0
|
|
20230829,185000,150307840,2170,2170,2170,2170,0
|
|
20230829,184900,150307840,2170,2170,2170,2170,0
|
|
20230829,184800,150307840,2170,2170,2170,2170,0
|
|
20230829,184700,150307840,2170,2170,2170,2170,0
|
|
20230829,184600,150307840,2170,2170,2170,2170,241
|
|
20230829,184500,150307840,2170,2170,2170,2170,0
|
|
20230829,184400,150307840,2170,2170,2170,2170,0
|
|
20230829,184300,150307840,2170,2170,2170,2170,0
|
|
20230829,184200,150307840,2170,2170,2170,2170,0
|
|
20230829,184100,150307840,2170,2170,2170,2170,0
|
|
20230829,184000,150307840,2170,2170,2170,2170,0
|
|
20230829,183900,150307840,2170,2170,2170,2170,0
|
|
20230829,183800,150307840,2170,2170,2170,2170,0
|
|
20230829,183700,150307840,2170,2170,2170,2170,0
|
|
20230829,183600,150307840,2170,2170,2170,2170,0
|
|
20230829,183500,150307840,2170,2170,2170,2170,0
|
|
20230829,183400,150307840,2170,2170,2170,2170,0
|
|
20230829,183300,150307840,2170,2170,2170,2170,0
|
|
20230829,183200,150307840,2170,2170,2170,2170,0
|
|
20230829,183100,150307840,2170,2170,2170,2170,0
|
|
20230829,183000,150307840,2170,2170,2170,2170,0
|
|
20230829,182900,150307840,2170,2170,2170,2170,0
|
|
20230829,182800,150307840,2170,2170,2170,2170,0
|
|
20230829,182700,150307840,2170,2170,2170,2170,0
|
|
20230829,182600,150307840,2170,2170,2170,2170,0
|
|
20230829,182500,150307840,2170,2170,2170,2170,0
|
|
20230829,182400,150307840,2170,2170,2170,2170,0
|
|
20230829,182300,150307840,2170,2170,2170,2170,0
|
|
20230829,182200,150307840,2170,2170,2170,2170,0
|
|
20230829,182100,150307840,2170,2170,2170,2170,0
|
|
20230829,182000,150307840,2170,2170,2170,2170,0
|
|
20230829,181900,150307840,2170,2170,2170,2170,0
|
|
20230829,181800,150307840,2170,2170,2170,2170,0
|
|
20230829,181700,150307840,2170,2170,2170,2170,0
|
|
20230829,181600,150307840,2170,2170,2170,2170,241
|
|
20230829,181500,150307840,2170,2170,2170,2170,0
|
|
20230829,181400,150307840,2170,2170,2170,2170,0
|
|
20230829,181300,150307840,2170,2170,2170,2170,0
|
|
20230829,181200,150307840,2170,2170,2170,2170,0
|
|
20230829,181100,150307840,2170,2170,2170,2170,0
|
|
20230829,181000,150307840,2170,2170,2170,2170,0
|
|
20230829,180900,150307840,2170,2170,2170,2170,0
|
|
20230829,180800,150307840,2170,2170,2170,2170,0
|
|
20230829,180700,150307840,2170,2170,2170,2170,0
|
|
20230829,180600,150307840,2170,2170,2170,2170,0
|
|
20230829,180500,150307840,2170,2170,2170,2170,0
|
|
20230829,180400,150307840,2170,2170,2170,2170,0
|
|
20230829,180300,150307840,2170,2170,2170,2170,0
|
|
20230829,180200,150307840,2170,2170,2170,2170,0
|
|
20230829,180100,150307840,2170,2170,2170,2170,0
|
|
20230829,180000,150307840,2170,2170,2170,2170,0
|
|
20230829,175900,150307840,2170,2170,2170,2170,0
|
|
20230829,175800,150307840,2170,2170,2170,2170,0
|
|
20230829,175700,150307840,2170,2170,2170,2170,0
|
|
20230829,175600,150307840,2170,2170,2170,2170,0
|
|
20230829,175500,150307840,2170,2170,2170,2170,0
|
|
20230829,175400,150307840,2170,2170,2170,2170,0
|
|
20230829,175300,150307840,2170,2170,2170,2170,0
|
|
20230829,175200,150307840,2170,2170,2170,2170,0
|
|
20230829,175100,150307840,2170,2170,2170,2170,0
|
|
20230829,175000,150307840,2170,2170,2170,2170,0
|
|
20230829,174900,150307840,2170,2170,2170,2170,0
|
|
20230829,174800,150307840,2170,2170,2170,2170,0
|
|
20230829,174700,150307840,2170,2170,2170,2170,0
|
|
20230829,174600,150307840,2170,2170,2170,2170,241
|
|
20230829,174500,150307840,2170,2170,2170,2170,0
|
|
20230829,174400,150307840,2170,2170,2170,2170,0
|
|
20230829,174300,150307840,2170,2170,2170,2170,0
|
|
20230829,174200,150307840,2170,2170,2170,2170,0
|
|
20230829,174100,150307840,2170,2170,2170,2170,0
|
|
20230829,174000,150307840,2170,2170,2170,2170,0
|
|
20230829,173900,150307840,2170,2170,2170,2170,0
|
|
20230829,173800,150307840,2170,2170,2170,2170,0
|
|
20230829,173700,150307840,2170,2170,2170,2170,0
|
|
20230829,173600,150307840,2170,2170,2170,2170,0
|
|
20230829,173500,150307840,2170,2170,2170,2170,0
|
|
20230829,173400,150307840,2170,2170,2170,2170,0
|
|
20230829,173300,150307840,2170,2170,2170,2170,0
|
|
20230829,173200,150307840,2170,2170,2170,2170,0
|
|
20230829,173100,150307840,2170,2170,2170,2170,0
|
|
20230829,173000,150307840,2170,2170,2170,2170,0
|
|
20230829,172900,150307840,2170,2170,2170,2170,0
|
|
20230829,172800,150307840,2170,2170,2170,2170,0
|
|
20230829,172700,150307840,2170,2170,2170,2170,0
|
|
20230829,172600,150307840,2170,2170,2170,2170,0
|
|
20230829,172500,150307840,2170,2170,2170,2170,0
|
|
20230829,172400,150307840,2170,2170,2170,2170,0
|
|
20230829,172300,150307840,2170,2170,2170,2170,0
|
|
20230829,172200,150307840,2170,2170,2170,2170,0
|
|
20230829,172100,150307840,2170,2170,2170,2170,0
|
|
20230829,172000,150307840,2170,2170,2170,2170,0
|
|
20230829,171900,150307840,2170,2170,2170,2170,0
|
|
20230829,171800,150307840,2170,2170,2170,2170,0
|
|
20230829,171700,150307840,2170,2170,2170,2170,0
|
|
20230829,171600,150307840,2170,2170,2170,2170,241
|
|
20230829,171500,150307840,2170,2170,2170,2170,0
|
|
20230829,171400,150307840,2170,2170,2170,2170,0
|
|
20230829,171300,150307840,2170,2170,2170,2170,0
|
|
20230829,171200,150307840,2170,2170,2170,2170,0
|
|
20230829,171100,150307840,2170,2170,2170,2170,0
|
|
20230829,171000,150307840,2170,2170,2170,2170,0
|
|
20230829,170900,150307840,2170,2170,2170,2170,0
|
|
20230829,170800,150307840,2170,2170,2170,2170,0
|
|
20230829,170700,150307840,2170,2170,2170,2170,0
|
|
20230829,170600,150307840,2170,2170,2170,2170,0
|
|
20230829,170500,150307840,2170,2170,2170,2170,0
|
|
20230829,170400,150307840,2170,2170,2170,2170,0
|
|
20230829,170300,150307840,2170,2170,2170,2170,0
|
|
20230829,170200,150307840,2170,2170,2170,2170,0
|
|
20230829,170100,150307840,2170,2170,2170,2170,0
|
|
20230829,170000,150307840,2170,2170,2170,2170,0
|
|
20230829,165900,150307840,2170,2170,2170,2170,0
|
|
20230829,165800,150307840,2170,2170,2170,2170,0
|
|
20230829,165700,150307840,2170,2170,2170,2170,0
|
|
20230829,165600,150307840,2170,2170,2170,2170,0
|
|
20230829,165500,150307840,2170,2170,2170,2170,0
|
|
20230829,165400,150307840,2170,2170,2170,2170,0
|
|
20230829,165300,150307840,2170,2170,2170,2170,0
|
|
20230829,165200,150307840,2170,2170,2170,2170,0
|
|
20230829,165100,150307840,2170,2170,2170,2170,0
|
|
20230829,165000,150307840,2170,2170,2170,2170,0
|
|
20230829,164900,150307840,2170,2170,2170,2170,0
|
|
20230829,164800,150307840,2170,2170,2170,2170,0
|
|
20230829,164700,150307840,2170,2170,2170,2170,0
|
|
20230829,164600,150307840,2170,2170,2170,2170,241
|
|
20230829,164500,150307840,2170,2170,2170,2170,0
|
|
20230829,164400,150307840,2170,2170,2170,2170,0
|
|
20230829,164300,150307840,2170,2170,2170,2170,0
|
|
20230829,164200,150307840,2170,2170,2170,2170,0
|
|
20230829,164100,150307840,2170,2170,2170,2170,0
|
|
20230829,164000,150307840,2170,2170,2170,2170,0
|
|
20230829,163900,150307840,2170,2170,2170,2170,0
|
|
20230829,163800,150307840,2170,2170,2170,2170,0
|
|
20230829,163700,150307840,2170,2170,2170,2170,0
|
|
20230829,163600,150307840,2170,2170,2170,2170,0
|
|
20230829,163500,150307840,2170,2170,2170,2170,0
|
|
20230829,163400,150307840,2170,2170,2170,2170,0
|
|
20230829,163300,150307840,2170,2170,2170,2170,0
|
|
20230829,163200,150307840,2170,2170,2170,2170,0
|
|
20230829,163100,150307840,2170,2170,2170,2170,0
|
|
20230829,163000,150307840,2170,2170,2170,2170,0
|
|
20230829,162900,150307840,2170,2170,2170,2170,0
|
|
20230829,162800,150307840,2170,2170,2170,2170,0
|
|
20230829,162700,150307840,2170,2170,2170,2170,0
|
|
20230829,162600,150307840,2170,2170,2170,2170,0
|
|
20230829,162500,150307840,2170,2170,2170,2170,0
|
|
20230829,162400,150307840,2170,2170,2170,2170,0
|
|
20230829,162300,150307840,2170,2170,2170,2170,0
|
|
20230829,162200,150307840,2170,2170,2170,2170,0
|
|
20230829,162100,150307840,2170,2170,2170,2170,0
|
|
20230829,162000,150307840,2170,2170,2170,2170,0
|
|
20230829,161900,150307840,2170,2170,2170,2170,0
|
|
20230829,161800,150307840,2170,2170,2170,2170,0
|
|
20230829,161700,150307840,2170,2170,2170,2170,0
|
|
20230829,161600,150307840,2170,2170,2170,2170,241
|
|
20230829,161500,150307840,2170,2170,2170,2170,0
|
|
20230829,161400,150307840,2170,2170,2170,2170,0
|
|
20230829,161300,150307840,2170,2170,2170,2170,0
|
|
20230829,161200,150307840,2170,2170,2170,2170,0
|
|
20230829,161100,150307840,2170,2170,2170,2170,0
|
|
20230829,161000,150307840,2170,2170,2170,2170,0
|
|
20230829,160900,150307840,2170,2170,2170,2170,0
|
|
20230829,160800,150307840,2170,2170,2170,2170,0
|
|
20230829,160700,150307840,2170,2170,2170,2170,0
|
|
20230829,160600,150307840,2170,2170,2170,2170,0
|
|
20230829,160500,150307840,2170,2170,2170,2170,0
|
|
20230829,160400,150307840,2170,2170,2170,2170,0
|
|
20230829,160300,150307840,2170,2170,2170,2170,0
|
|
20230829,160200,150307840,2170,2170,2170,2170,0
|
|
20230829,160100,150307840,2170,2170,2170,2170,0
|
|
20230829,160000,150307840,2170,2170,2170,2170,0
|
|
20230829,155900,150307840,2170,2170,2170,2170,0
|
|
20230829,155800,150307840,2170,2170,2170,2170,0
|
|
20230829,155700,150307840,2170,2170,2170,2170,0
|
|
20230829,155600,150307840,2170,2170,2170,2170,0
|
|
20230829,155500,150307840,2170,2170,2170,2170,0
|
|
20230829,155400,150307840,2170,2170,2170,2170,0
|
|
20230829,155300,150307840,2170,2170,2170,2170,0
|
|
20230829,155200,150307840,2170,2170,2170,2170,0
|
|
20230829,155100,150307840,2170,2170,2170,2170,0
|
|
20230829,155000,150307840,2170,2170,2170,2170,0
|
|
20230829,154900,150307840,2170,2170,2170,2170,0
|
|
20230829,154800,150307840,2170,2170,2170,2170,0
|
|
20230829,154700,150307840,2170,2170,2170,2170,0
|
|
20230829,154600,150307840,2170,2170,2170,2170,241
|
|
20230829,154500,150307840,2170,2170,2170,2170,0
|
|
20230829,154400,150307840,2170,2170,2170,2170,0
|
|
20230829,154300,150307840,2170,2170,2170,2170,0
|
|
20230829,154200,150307840,2170,2170,2170,2170,0
|
|
20230829,154100,150307840,2170,2170,2170,2170,0
|
|
20230829,154000,150307840,2170,2170,2170,2170,0
|
|
20230829,153900,150307840,2170,2170,2170,2170,0
|
|
20230829,153800,150307840,2170,2170,2170,2170,0
|
|
20230829,153700,150307840,2170,2170,2170,2170,0
|
|
20230829,153600,150307840,2170,2170,2170,2170,0
|
|
20230829,153500,150307840,2170,2170,2170,2170,0
|
|
20230829,153400,150307840,2170,2170,2170,2170,0
|
|
20230829,153300,150307840,2170,2170,2170,2170,0
|
|
20230829,153200,150307840,2170,2170,2170,2170,0
|
|
20230829,153100,150307840,2170,2170,2170,2170,0
|
|
20230829,153000,150307840,2170,2170,2170,2170,241
|
|
20230829,152900,149784870,2175,2175,2175,2175,0
|
|
20230829,152800,149784870,2175,2175,2175,2175,0
|
|
20230829,152700,149784870,2175,2175,2175,2175,0
|
|
20230829,152600,149784870,2175,2175,2175,2175,0
|
|
20230829,152500,149784870,2175,2175,2175,2175,0
|
|
20230829,152400,149784870,2175,2175,2175,2175,0
|
|
20230829,152300,149784870,2175,2175,2175,2175,0
|
|
20230829,152200,149784870,2175,2175,2175,2175,0
|
|
20230829,152100,149784870,2175,2175,2175,2175,0
|
|
20230829,152000,149784870,2175,2175,2175,2175,0
|
|
20230829,151900,149784870,2175,2175,2175,2175,6
|
|
20230829,151800,149771820,2175,2180,2180,2175,13
|
|
20230829,151700,149743535,2180,2175,2180,2175,3
|
|
20230829,151600,149737005,2175,2175,2175,2175,0
|
|
20230829,151500,149737005,2175,2175,2175,2175,300
|
|
20230829,151400,149084505,2175,2175,2175,2175,1500
|
|
20230829,151300,145822005,2170,2170,2170,2170,0
|
|
20230829,151200,145822005,2170,2170,2170,2170,0
|
|
20230829,151100,145822005,2170,2170,2170,2170,0
|
|
20230829,151000,145822005,2170,2170,2170,2170,265
|
|
20230829,150900,145246955,2170,2170,2170,2170,26
|
|
20230829,150800,145190535,2170,2170,2170,2170,0
|
|
20230829,150700,145190535,2170,2170,2170,2170,209
|
|
20230829,150600,144737005,2170,2170,2170,2170,0
|
|
20230829,150500,144737005,2170,2170,2170,2170,0
|
|
20230829,150400,144737005,2170,2165,2170,2165,636
|
|
20230829,150300,143357360,2165,2165,2165,2165,580
|
|
20230829,150200,142101660,2170,2170,2170,2170,333
|
|
20230829,150100,141379050,2165,2165,2165,2165,17
|
|
20230829,150000,141342245,2165,2165,2165,2165,0
|
|
20230829,145900,141342245,2165,2165,2165,2165,0
|
|
20230829,145800,141342245,2165,2155,2165,2150,1087
|
|
20230829,145700,139003800,2150,2150,2150,2150,0
|
|
20230829,145600,139003800,2150,2150,2150,2150,0
|
|
20230829,145500,139003800,2150,2155,2155,2150,2231
|
|
20230829,145400,134207005,2165,2165,2165,2165,0
|
|
20230829,145300,134207005,2165,2165,2165,2165,1
|
|
20230829,145200,134204840,2150,2160,2160,2150,1385
|
|
20230829,145100,131220140,2160,2160,2160,2160,0
|
|
20230829,145000,131220140,2160,2160,2160,2160,0
|
|
20230829,144900,131220140,2160,2160,2160,2160,0
|
|
20230829,144800,131220140,2160,2160,2160,2160,0
|
|
20230829,144700,131220140,2160,2160,2160,2160,0
|
|
20230829,144600,131220140,2160,2160,2160,2160,0
|
|
20230829,144500,131220140,2160,2160,2160,2160,0
|
|
20230829,144400,131220140,2160,2160,2160,2160,0
|
|
20230829,144300,131220140,2160,2160,2160,2160,0
|
|
20230829,144200,131220140,2160,2160,2160,2160,0
|
|
20230829,144100,131220140,2160,2160,2160,2160,0
|
|
20230829,144000,131220140,2160,2160,2160,2160,0
|
|
20230829,143900,131220140,2160,2160,2160,2160,0
|
|
20230829,143800,131220140,2160,2160,2160,2160,0
|
|
20230829,143700,131220140,2160,2165,2165,2160,1373
|
|
20230829,143600,128253815,2165,2165,2165,2165,0
|
|
20230829,143500,128253815,2165,2165,2165,2165,0
|
|
20230829,143400,128253815,2165,2165,2165,2165,107
|
|
20230829,143300,128022160,2170,2170,2170,2170,0
|
|
20230829,143200,128022160,2170,2170,2170,2170,5
|
|
20230829,143100,128011310,2165,2165,2165,2165,0
|
|
20230829,143000,128011310,2165,2165,2165,2165,1
|
|
20230829,142900,128009145,2175,2175,2175,2175,0
|
|
20230829,142800,128009145,2175,2175,2175,2175,1387
|
|
20230829,142700,124992420,2175,2175,2175,2175,0
|
|
20230829,142600,124992420,2175,2175,2175,2175,0
|
|
20230829,142500,124992420,2175,2175,2175,2175,0
|
|
20230829,142400,124992420,2175,2175,2175,2175,0
|
|
20230829,142300,124992420,2175,2175,2175,2175,50
|
|
20230829,142200,124883670,2180,2180,2180,2180,0
|
|
20230829,142100,124883670,2180,2180,2180,2180,0
|
|
20230829,142000,124883670,2180,2180,2180,2180,0
|
|
20230829,141900,124883670,2180,2180,2180,2180,200
|
|
20230829,141800,124447670,2180,2180,2180,2180,63
|
|
20230829,141700,124310330,2180,2180,2180,2180,223
|
|
20230829,141600,123824190,2180,2180,2180,2180,0
|
|
20230829,141500,123824190,2180,2180,2180,2180,0
|
|
20230829,141400,123824190,2180,2180,2180,2180,2
|
|
20230829,141300,123819830,2180,2180,2180,2180,0
|
|
20230829,141200,123819830,2180,2180,2180,2180,21
|
|
20230829,141100,123774050,2180,2180,2180,2180,150
|
|
20230829,141000,123447050,2180,2180,2180,2180,0
|
|
20230829,140900,123447050,2180,2180,2180,2180,0
|
|
20230829,140800,123447050,2180,2170,2180,2170,30
|
|
20230829,140700,123381765,2160,2160,2160,2160,0
|
|
20230829,140600,123381765,2160,2160,2160,2160,0
|
|
20230829,140500,123381765,2160,2165,2165,2160,5
|
|
20230829,140400,123370960,2160,2165,2165,2160,210
|
|
20230829,140300,122917135,2175,2175,2175,2175,0
|
|
20230829,140200,122917135,2175,2175,2175,2175,0
|
|
20230829,140100,122917135,2175,2175,2175,2175,200
|
|
20230829,140000,122482135,2175,2175,2175,2175,122
|
|
20230829,135900,122216785,2165,2165,2165,2165,272
|
|
20230829,135800,121627905,2175,2175,2175,2175,0
|
|
20230829,135700,121627905,2175,2175,2175,2175,3
|
|
20230829,135600,121621380,2180,2180,2180,2180,0
|
|
20230829,135500,121621380,2180,2180,2180,2180,0
|
|
20230829,135400,121621380,2180,2180,2180,2180,0
|
|
20230829,135300,121621380,2180,2180,2180,2180,0
|
|
20230829,135200,121621380,2180,2180,2180,2180,0
|
|
20230829,135100,121621380,2180,2170,2180,2170,56
|
|
20230829,135000,121499555,2165,2165,2165,2165,500
|
|
20230829,134900,120417055,2165,2165,2165,2165,19
|
|
20230829,134800,120375920,2180,2180,2180,2180,1
|
|
20230829,134700,120373740,2165,2165,2165,2165,0
|
|
20230829,134600,120373740,2165,2165,2165,2165,0
|
|
20230829,134500,120373740,2165,2170,2170,2165,437
|
|
20230829,134400,119425460,2170,2170,2170,2170,0
|
|
20230829,134300,119425460,2170,2170,2170,2170,30
|
|
20230829,134200,119360360,2165,2165,2165,2165,15
|
|
20230829,134100,119327885,2165,2165,2165,2165,400
|
|
20230829,134000,118461885,2170,2170,2170,2170,19
|
|
20230829,133900,118420655,2170,2170,2170,2170,202
|
|
20230829,133800,117982315,2175,2175,2175,2175,6
|
|
20230829,133700,117969265,2175,2175,2175,2175,100
|
|
20230829,133600,117751765,2175,2175,2175,2175,812
|
|
20230829,133500,115985665,2175,2175,2175,2175,0
|
|
20230829,133400,115985665,2175,2175,2175,2175,10
|
|
20230829,133300,115963915,2185,2185,2185,2185,0
|
|
20230829,133200,115963915,2185,2185,2185,2185,0
|
|
20230829,133100,115963915,2185,2185,2185,2185,0
|
|
20230829,133000,115963915,2185,2185,2185,2185,10
|
|
20230829,132900,115942065,2185,2185,2185,2185,190
|
|
20230829,132800,115526915,2170,2170,2170,2170,0
|
|
20230829,132700,115526915,2170,2170,2170,2170,0
|
|
20230829,132600,115526915,2170,2170,2170,2170,0
|
|
20230829,132500,115526915,2170,2170,2170,2170,1110
|
|
20230829,132400,113118215,2175,2175,2175,2175,0
|
|
20230829,132300,113118215,2175,2175,2175,2175,40
|
|
20230829,132200,113031215,2185,2185,2185,2185,0
|
|
20230829,132100,113031215,2185,2185,2185,2185,0
|
|
20230829,132000,113031215,2185,2185,2185,2185,0
|
|
20230829,131900,113031215,2185,2185,2185,2185,657
|
|
20230829,131800,111595670,2185,2185,2185,2185,343
|
|
20230829,131700,110846215,2185,2185,2185,2185,0
|
|
20230829,131600,110846215,2185,2175,2185,2175,305
|
|
20230829,131500,110182820,2175,2175,2175,2175,0
|
|
20230829,131400,110182820,2175,2175,2175,2175,0
|
|
20230829,131300,110182820,2175,2175,2175,2175,0
|
|
20230829,131200,110182820,2175,2175,2175,2175,0
|
|
20230829,131100,110182820,2175,2175,2175,2175,0
|
|
20230829,131000,110182820,2175,2175,2175,2175,7
|
|
20230829,130900,110167595,2190,2190,2190,2190,0
|
|
20230829,130800,110167595,2190,2180,2190,2180,848
|
|
20230829,130700,108311115,2185,2185,2185,2185,0
|
|
20230829,130600,108311115,2185,2185,2185,2185,0
|
|
20230829,130500,108311115,2185,2185,2185,2185,0
|
|
20230829,130400,108311115,2185,2180,2185,2180,52
|
|
20230829,130300,108197745,2185,2185,2185,2185,0
|
|
20230829,130200,108197745,2185,2185,2185,2185,1
|
|
20230829,130100,108195560,2180,2180,2180,2180,33
|
|
20230829,130000,108123620,2180,2180,2180,2180,50
|
|
20230829,125900,108014620,2185,2185,2185,2185,0
|
|
20230829,125800,108014620,2185,2185,2185,2185,0
|
|
20230829,125700,108014620,2185,2185,2185,2185,0
|
|
20230829,125600,108014620,2185,2185,2185,2185,0
|
|
20230829,125500,108014620,2185,2185,2185,2185,0
|
|
20230829,125400,108014620,2185,2185,2185,2185,0
|
|
20230829,125300,108014620,2185,2185,2185,2185,0
|
|
20230829,125200,108014620,2185,2185,2185,2185,0
|
|
20230829,125100,108014620,2185,2185,2185,2185,0
|
|
20230829,125000,108014620,2185,2185,2185,2185,200
|
|
20230829,124900,107577620,2185,2185,2185,2185,0
|
|
20230829,124800,107577620,2185,2185,2185,2185,37
|
|
20230829,124700,107496775,2180,2180,2180,2180,0
|
|
20230829,124600,107496775,2180,2180,2180,2180,146
|
|
20230829,124500,107178495,2165,2165,2165,2165,0
|
|
20230829,124400,107178495,2165,2165,2165,2165,0
|
|
20230829,124300,107178495,2165,2165,2165,2165,20
|
|
20230829,124200,107135195,2165,2165,2165,2165,0
|
|
20230829,124100,107135195,2165,2170,2170,2165,1229
|
|
20230829,124000,104474320,2170,2170,2170,2170,0
|
|
20230829,123900,104474320,2170,2170,2170,2170,0
|
|
20230829,123800,104474320,2170,2170,2170,2170,0
|
|
20230829,123700,104474320,2170,2170,2170,2170,2
|
|
20230829,123600,104469980,2180,2180,2180,2180,0
|
|
20230829,123500,104469980,2180,2185,2185,2180,1352
|
|
20230829,123400,101522605,2185,2185,2185,2185,0
|
|
20230829,123300,101522605,2185,2185,2185,2185,23
|
|
20230829,123200,101472350,2185,2185,2185,2185,55
|
|
20230829,123100,101352175,2180,2180,2185,2180,731
|
|
20230829,123000,99758345,2180,2180,2180,2180,11
|
|
20230829,122900,99734365,2185,2185,2185,2185,0
|
|
20230829,122800,99734365,2185,2185,2185,2185,0
|
|
20230829,122700,99734365,2185,2175,2185,2175,100
|
|
20230829,122600,99516680,2170,2160,2170,2160,1325
|
|
20230829,122500,96648430,2165,2165,2165,2165,50
|
|
20230829,122400,96540180,2165,2165,2165,2165,0
|
|
20230829,122300,96540180,2165,2165,2165,2165,0
|
|
20230829,122200,96540180,2165,2165,2165,2165,0
|
|
20230829,122100,96540180,2165,2165,2165,2165,0
|
|
20230829,122000,96540180,2165,2165,2165,2165,500
|
|
20230829,121900,95457680,2165,2165,2165,2165,0
|
|
20230829,121800,95457680,2165,2165,2165,2165,0
|
|
20230829,121700,95457680,2165,2165,2165,2165,0
|
|
20230829,121600,95457680,2165,2165,2165,2165,0
|
|
20230829,121500,95457680,2165,2165,2165,2165,0
|
|
20230829,121400,95457680,2165,2165,2165,2165,0
|
|
20230829,121300,95457680,2165,2165,2165,2165,0
|
|
20230829,121200,95457680,2165,2165,2165,2165,0
|
|
20230829,121100,95457680,2165,2165,2165,2165,0
|
|
20230829,121000,95457680,2165,2165,2165,2165,0
|
|
20230829,120900,95457680,2165,2165,2165,2165,0
|
|
20230829,120800,95457680,2165,2160,2165,2160,2
|
|
20230829,120700,95453355,2170,2170,2170,2170,1
|
|
20230829,120600,95451185,2170,2170,2170,2170,0
|
|
20230829,120500,95451185,2170,2170,2170,2170,0
|
|
20230829,120400,95451185,2170,2170,2170,2170,0
|
|
20230829,120300,95451185,2170,2170,2170,2170,208
|
|
20230829,120200,94999825,2170,2170,2170,2170,0
|
|
20230829,120100,94999825,2170,2170,2170,2170,352
|
|
20230829,120000,94235985,2170,2170,2170,2170,0
|
|
20230829,115900,94235985,2170,2170,2170,2170,0
|
|
20230829,115800,94235985,2170,2170,2170,2170,0
|
|
20230829,115700,94235985,2170,2170,2170,2170,0
|
|
20230829,115600,94235985,2170,2170,2170,2170,1000
|
|
20230829,115500,92065985,2155,2155,2155,2155,0
|
|
20230829,115400,92065985,2155,2155,2155,2155,0
|
|
20230829,115300,92065985,2155,2155,2155,2155,0
|
|
20230829,115200,92065985,2155,2155,2155,2155,0
|
|
20230829,115100,92065985,2155,2155,2155,2155,0
|
|
20230829,115000,92065985,2155,2155,2155,2155,0
|
|
20230829,114900,92065985,2155,2160,2160,2155,2000
|
|
20230829,114800,87754000,2160,2160,2160,2160,0
|
|
20230829,114700,87754000,2160,2160,2160,2160,0
|
|
20230829,114600,87754000,2160,2165,2165,2160,1864
|
|
20230829,114500,83724210,2175,2175,2175,2175,1
|
|
20230829,114400,83722035,2175,2170,2175,2170,30
|
|
20230829,114300,83656885,2170,2170,2170,2170,0
|
|
20230829,114200,83656885,2170,2170,2170,2170,500
|
|
20230829,114100,82571885,2175,2175,2175,2175,0
|
|
20230829,114000,82571885,2175,2175,2175,2175,0
|
|
20230829,113900,82571885,2175,2175,2175,2175,0
|
|
20230829,113800,82571885,2175,2175,2175,2175,250
|
|
20230829,113700,82028135,2165,2165,2165,2165,0
|
|
20230829,113600,82028135,2165,2175,2175,2165,673
|
|
20230829,113500,80570890,2165,2165,2165,2165,0
|
|
20230829,113400,80570890,2165,2165,2165,2165,0
|
|
20230829,113300,80570890,2165,2165,2165,2165,1000
|
|
20230829,113200,78405890,2165,2165,2165,2165,0
|
|
20230829,113100,78405890,2165,2165,2165,2165,0
|
|
20230829,113000,78405890,2165,2165,2165,2165,0
|
|
20230829,112900,78405890,2165,2165,2165,2165,449
|
|
20230829,112800,77433805,2175,2175,2175,2175,0
|
|
20230829,112700,77433805,2175,2175,2175,2175,0
|
|
20230829,112600,77433805,2175,2175,2175,2175,0
|
|
20230829,112500,77433805,2175,2175,2175,2175,0
|
|
20230829,112400,77433805,2175,2175,2175,2175,0
|
|
20230829,112300,77433805,2175,2175,2175,2175,0
|
|
20230829,112200,77433805,2175,2175,2175,2175,0
|
|
20230829,112100,77433805,2175,2175,2175,2175,200
|
|
20230829,112000,76998805,2175,2175,2175,2175,0
|
|
20230829,111900,76998805,2175,2175,2175,2175,200
|
|
20230829,111800,76563805,2175,2175,2175,2175,100
|
|
20230829,111700,76346305,2175,2175,2175,2175,1
|
|
20230829,111600,76344130,2175,2175,2175,2175,0
|
|
20230829,111500,76344130,2175,2175,2175,2175,200
|
|
20230829,111400,75909130,2175,2175,2175,2175,110
|
|
20230829,111300,75669880,2180,2180,2180,2180,0
|
|
20230829,111200,75669880,2180,2180,2180,2180,100
|
|
20230829,111100,75451880,2180,2180,2180,2180,0
|
|
20230829,111000,75451880,2180,2180,2180,2180,5
|
|
20230829,110900,75440980,2185,2185,2185,2185,0
|
|
20230829,110800,75440980,2185,2185,2185,2185,5
|
|
20230829,110700,75430055,2170,2170,2170,2170,0
|
|
20230829,110600,75430055,2170,2170,2170,2170,110
|
|
20230829,110500,75191355,2170,2175,2175,2170,308
|
|
20230829,110400,74522955,2175,2175,2175,2175,164
|
|
20230829,110300,74166255,2180,2180,2180,2180,0
|
|
20230829,110200,74166255,2180,2180,2180,2180,0
|
|
20230829,110100,74166255,2180,2180,2180,2180,5
|
|
20230829,110000,74155355,2180,2180,2180,2180,60
|
|
20230829,105900,74024555,2170,2170,2170,2170,65
|
|
20230829,105800,73883505,2165,2165,2165,2165,0
|
|
20230829,105700,73883505,2165,2170,2170,2165,240
|
|
20230829,105600,73363900,2170,2170,2170,2170,0
|
|
20230829,105500,73363900,2170,2170,2170,2170,0
|
|
20230829,105400,73363900,2170,2170,2170,2170,0
|
|
20230829,105300,73363900,2170,2170,2170,2170,0
|
|
20230829,105200,73363900,2170,2170,2170,2170,1062
|
|
20230829,105100,71059360,2170,2170,2170,2170,0
|
|
20230829,105000,71059360,2170,2170,2170,2170,0
|
|
20230829,104900,71059360,2170,2170,2170,2170,4
|
|
20230829,104800,71050680,2185,2175,2185,2175,13
|
|
20230829,104700,71022325,2180,2180,2180,2180,5
|
|
20230829,104600,71011425,2170,2170,2170,2170,0
|
|
20230829,104500,71011425,2170,2185,2185,2170,2
|
|
20230829,104400,71007070,2185,2185,2185,2185,10
|
|
20230829,104300,70985220,2180,2155,2180,2155,79
|
|
20230829,104200,70814550,2155,2155,2155,2155,0
|
|
20230829,104100,70814550,2155,2155,2155,2155,600
|
|
20230829,104000,69521550,2155,2155,2155,2155,0
|
|
20230829,103900,69521550,2155,2155,2155,2155,0
|
|
20230829,103800,69521550,2155,2155,2155,2155,0
|
|
20230829,103700,69521550,2155,2155,2155,2155,0
|
|
20230829,103600,69521550,2155,2155,2155,2155,850
|
|
20230829,103500,67689800,2165,2165,2165,2165,711
|
|
20230829,103400,66150485,2170,2170,2170,2170,10
|
|
20230829,103300,66128785,2170,2170,2170,2170,27
|
|
20230829,103200,66070195,2170,2170,2170,2170,0
|
|
20230829,103100,66070195,2170,2170,2170,2170,5
|
|
20230829,103000,66059345,2170,2165,2170,2165,7
|
|
20230829,102900,66044165,2180,2180,2180,2180,0
|
|
20230829,102800,66044165,2180,2180,2180,2180,12
|
|
20230829,102700,66018005,2180,2170,2180,2170,305
|
|
20230829,102600,65356105,2170,2170,2170,2170,0
|
|
20230829,102500,65356105,2170,2170,2170,2170,0
|
|
20230829,102400,65356105,2170,2170,2170,2170,0
|
|
20230829,102300,65356105,2170,2170,2170,2170,0
|
|
20230829,102200,65356105,2170,2170,2170,2170,0
|
|
20230829,102100,65356105,2170,2170,2170,2170,0
|
|
20230829,102000,65356105,2170,2170,2170,2170,754
|
|
20230829,101900,63719925,2170,2170,2170,2170,0
|
|
20230829,101800,63719925,2170,2175,2175,2170,700
|
|
20230829,101700,62200445,2175,2175,2175,2175,5
|
|
20230829,101600,62189570,2185,2185,2185,2185,0
|
|
20230829,101500,62189570,2185,2185,2185,2185,313
|
|
20230829,101400,61505665,2185,2185,2185,2185,0
|
|
20230829,101300,61505665,2185,2190,2190,2185,149
|
|
20230829,101200,61179405,2190,2190,2190,2185,207
|
|
20230829,101100,60726080,2185,2180,2185,2180,1309
|
|
20230829,101000,57865920,2180,2180,2180,2180,753
|
|
20230829,100900,56224380,2180,2180,2180,2180,1
|
|
20230829,100800,56222200,2170,2160,2170,2160,3133
|
|
20230829,100700,49439810,2155,2155,2155,2155,988
|
|
20230829,100600,47310670,2150,2150,2150,2150,0
|
|
20230829,100500,47310670,2150,2150,2150,2150,0
|
|
20230829,100400,47310670,2150,2160,2160,2150,862
|
|
20230829,100300,45457270,2160,2155,2160,2155,20
|
|
20230829,100200,45414095,2160,2160,2160,2160,0
|
|
20230829,100100,45414095,2160,2160,2160,2160,0
|
|
20230829,100000,45414095,2160,2160,2160,2160,0
|
|
20230829,095900,45414095,2160,2160,2160,2160,0
|
|
20230829,095800,45414095,2160,2160,2160,2160,0
|
|
20230829,095700,45414095,2160,2160,2160,2160,1
|
|
20230829,095600,45411935,2160,2160,2160,2160,0
|
|
20230829,095500,45411935,2160,2160,2160,2160,0
|
|
20230829,095400,45411935,2160,2160,2160,2160,0
|
|
20230829,095300,45411935,2160,2160,2160,2160,0
|
|
20230829,095200,45411935,2160,2160,2160,2160,0
|
|
20230829,095100,45411935,2160,2160,2160,2160,1
|
|
20230829,095000,45409775,2145,2145,2145,2145,0
|
|
20230829,094900,45409775,2145,2145,2145,2145,0
|
|
20230829,094800,45409775,2145,2160,2160,2145,2340
|
|
20230829,094700,40390400,2145,2150,2150,2145,4694
|
|
20230829,094600,30315840,2145,2165,2165,2145,500
|
|
20230829,094500,29242165,2150,2150,2150,2150,971
|
|
20230829,094400,27154515,2150,2150,2150,2150,0
|
|
20230829,094300,27154515,2150,2150,2150,2150,0
|
|
20230829,094200,27154515,2150,2155,2155,2150,473
|
|
20230829,094100,26137065,2160,2160,2160,2160,120
|
|
20230829,094000,25877865,2170,2165,2170,2160,118
|
|
20230829,093900,25622865,2160,2160,2160,2160,0
|
|
20230829,093800,25622865,2160,2160,2160,2160,20
|
|
20230829,093700,25579665,2160,2150,2160,2150,92
|
|
20230829,093600,25381245,2150,2150,2150,2150,30
|
|
20230829,093500,25316745,2155,2155,2155,2155,0
|
|
20230829,093400,25316745,2155,2155,2155,2155,0
|
|
20230829,093300,25316745,2155,2155,2155,2155,40
|
|
20230829,093200,25230545,2165,2165,2165,2165,0
|
|
20230829,093100,25230545,2165,2155,2165,2155,204
|
|
20230829,093000,24790895,2155,2155,2155,2155,1
|
|
20230829,092900,24788740,2140,2140,2140,2140,0
|
|
20230829,092800,24788740,2140,2140,2140,2140,32
|
|
20230829,092700,24720260,2135,2140,2140,2135,247
|
|
20230829,092600,24191785,2135,2135,2135,2135,0
|
|
20230829,092500,24191785,2135,2130,2135,2125,1077
|
|
20230829,092400,21896420,2135,2135,2135,2135,383
|
|
20230829,092300,21078715,2135,2140,2140,2135,70
|
|
20230829,092200,20929045,2145,2145,2145,2145,0
|
|
20230829,092100,20929045,2145,2145,2145,2145,0
|
|
20230829,092000,20929045,2145,2150,2150,2145,1035
|
|
20230829,091900,18704965,2160,2160,2160,2160,46
|
|
20230829,091800,18605605,2160,2160,2160,2160,6
|
|
20230829,091700,18592645,2160,2160,2160,2160,0
|
|
20230829,091600,18592645,2160,2160,2160,2160,1245
|
|
20230829,091500,15903445,2155,2170,2175,2155,985
|
|
20230829,091400,13772570,2160,2155,2160,2155,1159
|
|
20230829,091300,11273630,2155,2155,2155,2155,369
|
|
20230829,091200,10478435,2155,2155,2155,2155,1
|
|
20230829,091100,10476280,2145,2145,2145,2145,705
|
|
20230829,091000,8964055,2130,2130,2130,2130,0
|
|
20230829,090900,8964055,2130,2130,2130,2130,219
|
|
20230829,090800,8497585,2120,2120,2120,2120,0
|
|
20230829,090700,8497585,2120,2120,2120,2120,0
|
|
20230829,090600,8497585,2120,2135,2135,2110,632
|
|
20230829,090500,7158005,2135,2135,2135,2135,0
|
|
20230829,090400,7158005,2135,2150,2150,2115,1700
|
|
20230829,090300,3556100,2150,2155,2155,2150,345
|
|
20230829,090200,2813550,2160,2160,2160,2160,14
|
|
20230829,090100,2783310,2190,2175,2190,2150,181
|
|
20230829,090000,2390035,2155,2150,2155,2150,1111
|