676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201300,98474975,2595,2595,2595,2595,436
|
|
20230822,201200,98474975,2595,2595,2595,2595,0
|
|
20230822,201100,98474975,2595,2595,2595,2595,0
|
|
20230822,201000,98474975,2595,2595,2595,2595,0
|
|
20230822,200900,98474975,2595,2595,2595,2595,0
|
|
20230822,200800,98474975,2595,2595,2595,2595,0
|
|
20230822,200700,98474975,2595,2595,2595,2595,0
|
|
20230822,200600,98474975,2595,2595,2595,2595,0
|
|
20230822,200500,98474975,2595,2595,2595,2595,0
|
|
20230822,200400,98474975,2595,2595,2595,2595,0
|
|
20230822,200300,98474975,2595,2595,2595,2595,0
|
|
20230822,200200,98474975,2595,2595,2595,2595,0
|
|
20230822,200100,98474975,2595,2595,2595,2595,0
|
|
20230822,200000,98474975,2595,2595,2595,2595,0
|
|
20230822,195900,98474975,2595,2595,2595,2595,0
|
|
20230822,195800,98474975,2595,2595,2595,2595,0
|
|
20230822,195700,98474975,2595,2595,2595,2595,0
|
|
20230822,195600,98474975,2595,2595,2595,2595,0
|
|
20230822,195500,98474975,2595,2595,2595,2595,0
|
|
20230822,195400,98474975,2595,2595,2595,2595,0
|
|
20230822,195300,98474975,2595,2595,2595,2595,0
|
|
20230822,195200,98474975,2595,2595,2595,2595,0
|
|
20230822,195100,98474975,2595,2595,2595,2595,0
|
|
20230822,195000,98474975,2595,2595,2595,2595,0
|
|
20230822,194900,98474975,2595,2595,2595,2595,0
|
|
20230822,194800,98474975,2595,2595,2595,2595,0
|
|
20230822,194700,98474975,2595,2595,2595,2595,0
|
|
20230822,194600,98474975,2595,2595,2595,2595,0
|
|
20230822,194500,98474975,2595,2595,2595,2595,0
|
|
20230822,194400,98474975,2595,2595,2595,2595,0
|
|
20230822,194300,98474975,2595,2595,2595,2595,436
|
|
20230822,194200,98474975,2595,2595,2595,2595,0
|
|
20230822,194100,98474975,2595,2595,2595,2595,0
|
|
20230822,194000,98474975,2595,2595,2595,2595,0
|
|
20230822,193900,98474975,2595,2595,2595,2595,0
|
|
20230822,193800,98474975,2595,2595,2595,2595,0
|
|
20230822,193700,98474975,2595,2595,2595,2595,0
|
|
20230822,193600,98474975,2595,2595,2595,2595,0
|
|
20230822,193500,98474975,2595,2595,2595,2595,0
|
|
20230822,193400,98474975,2595,2595,2595,2595,0
|
|
20230822,193300,98474975,2595,2595,2595,2595,0
|
|
20230822,193200,98474975,2595,2595,2595,2595,0
|
|
20230822,193100,98474975,2595,2595,2595,2595,0
|
|
20230822,193000,98474975,2595,2595,2595,2595,0
|
|
20230822,192900,98474975,2595,2595,2595,2595,0
|
|
20230822,192800,98474975,2595,2595,2595,2595,0
|
|
20230822,192700,98474975,2595,2595,2595,2595,0
|
|
20230822,192600,98474975,2595,2595,2595,2595,0
|
|
20230822,192500,98474975,2595,2595,2595,2595,0
|
|
20230822,192400,98474975,2595,2595,2595,2595,0
|
|
20230822,192300,98474975,2595,2595,2595,2595,0
|
|
20230822,192200,98474975,2595,2595,2595,2595,0
|
|
20230822,192100,98474975,2595,2595,2595,2595,0
|
|
20230822,192000,98474975,2595,2595,2595,2595,0
|
|
20230822,191900,98474975,2595,2595,2595,2595,0
|
|
20230822,191800,98474975,2595,2595,2595,2595,0
|
|
20230822,191700,98474975,2595,2595,2595,2595,0
|
|
20230822,191600,98474975,2595,2595,2595,2595,0
|
|
20230822,191500,98474975,2595,2595,2595,2595,0
|
|
20230822,191400,98474975,2595,2595,2595,2595,0
|
|
20230822,191300,98474975,2595,2595,2595,2595,436
|
|
20230822,191200,98474975,2595,2595,2595,2595,0
|
|
20230822,191100,98474975,2595,2595,2595,2595,0
|
|
20230822,191000,98474975,2595,2595,2595,2595,0
|
|
20230822,190900,98474975,2595,2595,2595,2595,0
|
|
20230822,190800,98474975,2595,2595,2595,2595,0
|
|
20230822,190700,98474975,2595,2595,2595,2595,0
|
|
20230822,190600,98474975,2595,2595,2595,2595,0
|
|
20230822,190500,98474975,2595,2595,2595,2595,0
|
|
20230822,190400,98474975,2595,2595,2595,2595,0
|
|
20230822,190300,98474975,2595,2595,2595,2595,0
|
|
20230822,190200,98474975,2595,2595,2595,2595,0
|
|
20230822,190100,98474975,2595,2595,2595,2595,0
|
|
20230822,190000,98474975,2595,2595,2595,2595,0
|
|
20230822,185900,98474975,2595,2595,2595,2595,0
|
|
20230822,185800,98474975,2595,2595,2595,2595,0
|
|
20230822,185700,98474975,2595,2595,2595,2595,0
|
|
20230822,185600,98474975,2595,2595,2595,2595,0
|
|
20230822,185500,98474975,2595,2595,2595,2595,0
|
|
20230822,185400,98474975,2595,2595,2595,2595,0
|
|
20230822,185300,98474975,2595,2595,2595,2595,0
|
|
20230822,185200,98474975,2595,2595,2595,2595,0
|
|
20230822,185100,98474975,2595,2595,2595,2595,0
|
|
20230822,185000,98474975,2595,2595,2595,2595,0
|
|
20230822,184900,98474975,2595,2595,2595,2595,0
|
|
20230822,184800,98474975,2595,2595,2595,2595,0
|
|
20230822,184700,98474975,2595,2595,2595,2595,0
|
|
20230822,184600,98474975,2595,2595,2595,2595,0
|
|
20230822,184500,98474975,2595,2595,2595,2595,0
|
|
20230822,184400,98474975,2595,2595,2595,2595,0
|
|
20230822,184300,98474975,2595,2595,2595,2595,436
|
|
20230822,184200,98474975,2595,2595,2595,2595,0
|
|
20230822,184100,98474975,2595,2595,2595,2595,0
|
|
20230822,184000,98474975,2595,2595,2595,2595,0
|
|
20230822,183900,98474975,2595,2595,2595,2595,0
|
|
20230822,183800,98474975,2595,2595,2595,2595,0
|
|
20230822,183700,98474975,2595,2595,2595,2595,0
|
|
20230822,183600,98474975,2595,2595,2595,2595,0
|
|
20230822,183500,98474975,2595,2595,2595,2595,0
|
|
20230822,183400,98474975,2595,2595,2595,2595,0
|
|
20230822,183300,98474975,2595,2595,2595,2595,0
|
|
20230822,183200,98474975,2595,2595,2595,2595,0
|
|
20230822,183100,98474975,2595,2595,2595,2595,0
|
|
20230822,183000,98474975,2595,2595,2595,2595,0
|
|
20230822,182900,98474975,2595,2595,2595,2595,0
|
|
20230822,182800,98474975,2595,2595,2595,2595,0
|
|
20230822,182700,98474975,2595,2595,2595,2595,0
|
|
20230822,182600,98474975,2595,2595,2595,2595,0
|
|
20230822,182500,98474975,2595,2595,2595,2595,0
|
|
20230822,182400,98474975,2595,2595,2595,2595,0
|
|
20230822,182300,98474975,2595,2595,2595,2595,0
|
|
20230822,182200,98474975,2595,2595,2595,2595,0
|
|
20230822,182100,98474975,2595,2595,2595,2595,0
|
|
20230822,182000,98474975,2595,2595,2595,2595,0
|
|
20230822,181900,98474975,2595,2595,2595,2595,0
|
|
20230822,181800,98474975,2595,2595,2595,2595,0
|
|
20230822,181700,98474975,2595,2595,2595,2595,0
|
|
20230822,181600,98474975,2595,2595,2595,2595,0
|
|
20230822,181500,98474975,2595,2595,2595,2595,0
|
|
20230822,181400,98474975,2595,2595,2595,2595,0
|
|
20230822,181300,98474975,2595,2595,2595,2595,436
|
|
20230822,181200,98474975,2595,2595,2595,2595,0
|
|
20230822,181100,98474975,2595,2595,2595,2595,0
|
|
20230822,181000,98474975,2595,2595,2595,2595,0
|
|
20230822,180900,98474975,2595,2595,2595,2595,0
|
|
20230822,180800,98474975,2595,2595,2595,2595,0
|
|
20230822,180700,98474975,2595,2595,2595,2595,0
|
|
20230822,180600,98474975,2595,2595,2595,2595,0
|
|
20230822,180500,98474975,2595,2595,2595,2595,0
|
|
20230822,180400,98474975,2595,2595,2595,2595,0
|
|
20230822,180300,98474975,2595,2595,2595,2595,0
|
|
20230822,180200,98474975,2595,2595,2595,2595,0
|
|
20230822,180100,98474975,2595,2595,2595,2595,0
|
|
20230822,180000,98474975,2595,2595,2595,2595,0
|
|
20230822,175900,98474975,2595,2595,2595,2595,0
|
|
20230822,175800,98474975,2595,2595,2595,2595,0
|
|
20230822,175700,98474975,2595,2595,2595,2595,0
|
|
20230822,175600,98474975,2595,2595,2595,2595,0
|
|
20230822,175500,98474975,2595,2595,2595,2595,0
|
|
20230822,175400,98474975,2595,2595,2595,2595,0
|
|
20230822,175300,98474975,2595,2595,2595,2595,0
|
|
20230822,175200,98474975,2595,2595,2595,2595,0
|
|
20230822,175100,98474975,2595,2595,2595,2595,0
|
|
20230822,175000,98474975,2595,2595,2595,2595,0
|
|
20230822,174900,98474975,2595,2595,2595,2595,0
|
|
20230822,174800,98474975,2595,2595,2595,2595,0
|
|
20230822,174700,98474975,2595,2595,2595,2595,0
|
|
20230822,174600,98474975,2595,2595,2595,2595,0
|
|
20230822,174500,98474975,2595,2595,2595,2595,0
|
|
20230822,174400,98474975,2595,2595,2595,2595,0
|
|
20230822,174300,98474975,2595,2595,2595,2595,436
|
|
20230822,174200,98474975,2595,2595,2595,2595,0
|
|
20230822,174100,98474975,2595,2595,2595,2595,0
|
|
20230822,174000,98474975,2595,2595,2595,2595,0
|
|
20230822,173900,98474975,2595,2595,2595,2595,0
|
|
20230822,173800,98474975,2595,2595,2595,2595,0
|
|
20230822,173700,98474975,2595,2595,2595,2595,0
|
|
20230822,173600,98474975,2595,2595,2595,2595,0
|
|
20230822,173500,98474975,2595,2595,2595,2595,0
|
|
20230822,173400,98474975,2595,2595,2595,2595,0
|
|
20230822,173300,98474975,2595,2595,2595,2595,0
|
|
20230822,173200,98474975,2595,2595,2595,2595,0
|
|
20230822,173100,98474975,2595,2595,2595,2595,0
|
|
20230822,173000,98474975,2595,2595,2595,2595,0
|
|
20230822,172900,98474975,2595,2595,2595,2595,0
|
|
20230822,172800,98474975,2595,2595,2595,2595,0
|
|
20230822,172700,98474975,2595,2595,2595,2595,0
|
|
20230822,172600,98474975,2595,2595,2595,2595,0
|
|
20230822,172500,98474975,2595,2595,2595,2595,0
|
|
20230822,172400,98474975,2595,2595,2595,2595,0
|
|
20230822,172300,98474975,2595,2595,2595,2595,0
|
|
20230822,172200,98474975,2595,2595,2595,2595,0
|
|
20230822,172100,98474975,2595,2595,2595,2595,0
|
|
20230822,172000,98474975,2595,2595,2595,2595,0
|
|
20230822,171900,98474975,2595,2595,2595,2595,0
|
|
20230822,171800,98474975,2595,2595,2595,2595,0
|
|
20230822,171700,98474975,2595,2595,2595,2595,0
|
|
20230822,171600,98474975,2595,2595,2595,2595,0
|
|
20230822,171500,98474975,2595,2595,2595,2595,0
|
|
20230822,171400,98474975,2595,2595,2595,2595,0
|
|
20230822,171300,98474975,2595,2595,2595,2595,436
|
|
20230822,171200,98474975,2595,2595,2595,2595,0
|
|
20230822,171100,98474975,2595,2595,2595,2595,0
|
|
20230822,171000,98474975,2595,2595,2595,2595,0
|
|
20230822,170900,98474975,2595,2595,2595,2595,0
|
|
20230822,170800,98474975,2595,2595,2595,2595,0
|
|
20230822,170700,98474975,2595,2595,2595,2595,0
|
|
20230822,170600,98474975,2595,2595,2595,2595,0
|
|
20230822,170500,98474975,2595,2595,2595,2595,0
|
|
20230822,170400,98474975,2595,2595,2595,2595,0
|
|
20230822,170300,98474975,2595,2595,2595,2595,0
|
|
20230822,170200,98474975,2595,2595,2595,2595,0
|
|
20230822,170100,98474975,2595,2595,2595,2595,0
|
|
20230822,170000,98474975,2595,2595,2595,2595,0
|
|
20230822,165900,98474975,2595,2595,2595,2595,0
|
|
20230822,165800,98474975,2595,2595,2595,2595,0
|
|
20230822,165700,98474975,2595,2595,2595,2595,0
|
|
20230822,165600,98474975,2595,2595,2595,2595,0
|
|
20230822,165500,98474975,2595,2595,2595,2595,0
|
|
20230822,165400,98474975,2595,2595,2595,2595,0
|
|
20230822,165300,98474975,2595,2595,2595,2595,0
|
|
20230822,165200,98474975,2595,2595,2595,2595,0
|
|
20230822,165100,98474975,2595,2595,2595,2595,0
|
|
20230822,165000,98474975,2595,2595,2595,2595,0
|
|
20230822,164900,98474975,2595,2595,2595,2595,0
|
|
20230822,164800,98474975,2595,2595,2595,2595,0
|
|
20230822,164700,98474975,2595,2595,2595,2595,0
|
|
20230822,164600,98474975,2595,2595,2595,2595,0
|
|
20230822,164500,98474975,2595,2595,2595,2595,0
|
|
20230822,164400,98474975,2595,2595,2595,2595,0
|
|
20230822,164300,98474975,2595,2595,2595,2595,436
|
|
20230822,164200,98474975,2595,2595,2595,2595,0
|
|
20230822,164100,98474975,2595,2595,2595,2595,0
|
|
20230822,164000,98474975,2595,2595,2595,2595,0
|
|
20230822,163900,98474975,2595,2595,2595,2595,0
|
|
20230822,163800,98474975,2595,2595,2595,2595,0
|
|
20230822,163700,98474975,2595,2595,2595,2595,0
|
|
20230822,163600,98474975,2595,2595,2595,2595,0
|
|
20230822,163500,98474975,2595,2595,2595,2595,0
|
|
20230822,163400,98474975,2595,2595,2595,2595,0
|
|
20230822,163300,98474975,2595,2595,2595,2595,0
|
|
20230822,163200,98474975,2595,2595,2595,2595,0
|
|
20230822,163100,98474975,2595,2595,2595,2595,0
|
|
20230822,163000,98474975,2595,2595,2595,2595,0
|
|
20230822,162900,98474975,2595,2595,2595,2595,0
|
|
20230822,162800,98474975,2595,2595,2595,2595,0
|
|
20230822,162700,98474975,2595,2595,2595,2595,0
|
|
20230822,162600,98474975,2595,2595,2595,2595,0
|
|
20230822,162500,98474975,2595,2595,2595,2595,0
|
|
20230822,162400,98474975,2595,2595,2595,2595,0
|
|
20230822,162300,98474975,2595,2595,2595,2595,0
|
|
20230822,162200,98474975,2595,2595,2595,2595,0
|
|
20230822,162100,98474975,2595,2595,2595,2595,0
|
|
20230822,162000,98474975,2595,2595,2595,2595,0
|
|
20230822,161900,98474975,2595,2595,2595,2595,0
|
|
20230822,161800,98474975,2595,2595,2595,2595,0
|
|
20230822,161700,98474975,2595,2595,2595,2595,0
|
|
20230822,161600,98474975,2595,2595,2595,2595,0
|
|
20230822,161500,98474975,2595,2595,2595,2595,0
|
|
20230822,161400,98474975,2595,2595,2595,2595,0
|
|
20230822,161300,98474975,2595,2595,2595,2595,436
|
|
20230822,161200,98474975,2595,2595,2595,2595,0
|
|
20230822,161100,98474975,2595,2595,2595,2595,0
|
|
20230822,161000,98474975,2595,2595,2595,2595,0
|
|
20230822,160900,98474975,2595,2595,2595,2595,0
|
|
20230822,160800,98474975,2595,2595,2595,2595,0
|
|
20230822,160700,98474975,2595,2595,2595,2595,0
|
|
20230822,160600,98474975,2595,2595,2595,2595,0
|
|
20230822,160500,98474975,2595,2595,2595,2595,0
|
|
20230822,160400,98474975,2595,2595,2595,2595,0
|
|
20230822,160300,98474975,2595,2595,2595,2595,0
|
|
20230822,160200,98474975,2595,2595,2595,2595,0
|
|
20230822,160100,98474975,2595,2595,2595,2595,0
|
|
20230822,160000,98474975,2595,2595,2595,2595,0
|
|
20230822,155900,98474975,2595,2595,2595,2595,0
|
|
20230822,155800,98474975,2595,2595,2595,2595,0
|
|
20230822,155700,98474975,2595,2595,2595,2595,0
|
|
20230822,155600,98474975,2595,2595,2595,2595,0
|
|
20230822,155500,98474975,2595,2595,2595,2595,0
|
|
20230822,155400,98474975,2595,2595,2595,2595,0
|
|
20230822,155300,98474975,2595,2595,2595,2595,0
|
|
20230822,155200,98474975,2595,2595,2595,2595,0
|
|
20230822,155100,98474975,2595,2595,2595,2595,0
|
|
20230822,155000,98474975,2595,2595,2595,2595,0
|
|
20230822,154900,98474975,2595,2595,2595,2595,0
|
|
20230822,154800,98474975,2595,2595,2595,2595,0
|
|
20230822,154700,98474975,2595,2595,2595,2595,0
|
|
20230822,154600,98474975,2595,2595,2595,2595,0
|
|
20230822,154500,98474975,2595,2595,2595,2595,0
|
|
20230822,154400,98474975,2595,2595,2595,2595,0
|
|
20230822,154300,98474975,2595,2595,2595,2595,436
|
|
20230822,154200,98474975,2595,2595,2595,2595,0
|
|
20230822,154100,98474975,2595,2595,2595,2595,0
|
|
20230822,154000,98474975,2595,2595,2595,2595,0
|
|
20230822,153900,98474975,2595,2595,2595,2595,0
|
|
20230822,153800,98474975,2595,2595,2595,2595,0
|
|
20230822,153700,98474975,2595,2595,2595,2595,0
|
|
20230822,153600,98474975,2595,2595,2595,2595,0
|
|
20230822,153500,98474975,2595,2595,2595,2595,0
|
|
20230822,153400,98474975,2595,2595,2595,2595,0
|
|
20230822,153300,98474975,2595,2595,2595,2595,0
|
|
20230822,153200,98474975,2595,2595,2595,2595,0
|
|
20230822,153100,98474975,2595,2595,2595,2595,0
|
|
20230822,153000,98474975,2595,2595,2595,2595,436
|
|
20230822,152900,97343555,2590,2590,2590,2590,0
|
|
20230822,152800,97343555,2590,2590,2590,2590,0
|
|
20230822,152700,97343555,2590,2590,2590,2590,0
|
|
20230822,152600,97343555,2590,2590,2590,2590,0
|
|
20230822,152500,97343555,2590,2590,2590,2590,0
|
|
20230822,152400,97343555,2590,2590,2590,2590,0
|
|
20230822,152300,97343555,2590,2590,2590,2590,0
|
|
20230822,152200,97343555,2590,2590,2590,2590,0
|
|
20230822,152100,97343555,2590,2590,2590,2590,0
|
|
20230822,152000,97343555,2590,2590,2590,2590,0
|
|
20230822,151900,97343555,2590,2600,2600,2590,131
|
|
20230822,151800,97004145,2600,2600,2600,2600,0
|
|
20230822,151700,97004145,2600,2600,2600,2600,0
|
|
20230822,151600,97004145,2600,2600,2600,2600,0
|
|
20230822,151500,97004145,2600,2600,2600,2600,0
|
|
20230822,151400,97004145,2600,2600,2600,2600,0
|
|
20230822,151300,97004145,2600,2600,2600,2600,0
|
|
20230822,151200,97004145,2600,2595,2600,2595,385
|
|
20230822,151100,96004445,2590,2595,2595,2590,129
|
|
20230822,151000,95669755,2595,2595,2595,2595,0
|
|
20230822,150900,95669755,2595,2595,2595,2595,0
|
|
20230822,150800,95669755,2595,2595,2595,2595,0
|
|
20230822,150700,95669755,2595,2595,2595,2595,14
|
|
20230822,150600,95633425,2600,2600,2600,2600,0
|
|
20230822,150500,95633425,2600,2600,2600,2600,0
|
|
20230822,150400,95633425,2600,2600,2600,2600,0
|
|
20230822,150300,95633425,2600,2600,2600,2600,0
|
|
20230822,150200,95633425,2600,2600,2600,2600,0
|
|
20230822,150100,95633425,2600,2600,2600,2600,0
|
|
20230822,150000,95633425,2600,2600,2600,2600,1
|
|
20230822,145900,95630825,2600,2600,2600,2600,0
|
|
20230822,145800,95630825,2600,2600,2600,2600,0
|
|
20230822,145700,95630825,2600,2600,2600,2600,0
|
|
20230822,145600,95630825,2600,2600,2600,2600,0
|
|
20230822,145500,95630825,2600,2600,2600,2600,0
|
|
20230822,145400,95630825,2600,2600,2600,2600,0
|
|
20230822,145300,95630825,2600,2600,2600,2600,4
|
|
20230822,145200,95620425,2620,2620,2620,2620,479
|
|
20230822,145100,94365445,2605,2605,2605,2605,288
|
|
20230822,145000,93615205,2600,2600,2600,2600,0
|
|
20230822,144900,93615205,2600,2600,2600,2600,60
|
|
20230822,144800,93459205,2600,2600,2600,2600,0
|
|
20230822,144700,93459205,2600,2600,2600,2600,0
|
|
20230822,144600,93459205,2600,2600,2600,2600,0
|
|
20230822,144500,93459205,2600,2600,2600,2600,0
|
|
20230822,144400,93459205,2600,2600,2600,2600,0
|
|
20230822,144300,93459205,2600,2600,2600,2600,0
|
|
20230822,144200,93459205,2600,2600,2600,2600,0
|
|
20230822,144100,93459205,2600,2600,2600,2600,0
|
|
20230822,144000,93459205,2600,2600,2600,2600,0
|
|
20230822,143900,93459205,2600,2600,2600,2600,0
|
|
20230822,143800,93459205,2600,2600,2600,2600,0
|
|
20230822,143700,93459205,2600,2600,2600,2600,0
|
|
20230822,143600,93459205,2600,2600,2600,2600,0
|
|
20230822,143500,93459205,2600,2600,2600,2600,100
|
|
20230822,143400,93199205,2600,2600,2600,2600,0
|
|
20230822,143300,93199205,2600,2600,2600,2600,10
|
|
20230822,143200,93173205,2600,2600,2600,2600,0
|
|
20230822,143100,93173205,2600,2600,2600,2600,0
|
|
20230822,143000,93173205,2600,2600,2600,2600,1
|
|
20230822,142900,93170605,2600,2600,2600,2600,1
|
|
20230822,142800,93168005,2600,2605,2605,2600,33
|
|
20230822,142700,93082045,2600,2600,2600,2600,0
|
|
20230822,142600,93082045,2600,2600,2600,2600,0
|
|
20230822,142500,93082045,2600,2600,2600,2600,0
|
|
20230822,142400,93082045,2600,2600,2600,2600,0
|
|
20230822,142300,93082045,2600,2600,2600,2600,0
|
|
20230822,142200,93082045,2600,2600,2600,2600,14
|
|
20230822,142100,93045645,2600,2600,2600,2600,14
|
|
20230822,142000,93009245,2605,2605,2605,2605,383
|
|
20230822,141900,92011530,2600,2600,2600,2600,3
|
|
20230822,141800,92003730,2600,2605,2605,2600,87
|
|
20230822,141700,91777110,2605,2605,2605,2605,0
|
|
20230822,141600,91777110,2605,2605,2605,2605,0
|
|
20230822,141500,91777110,2605,2605,2605,2605,0
|
|
20230822,141400,91777110,2605,2605,2605,2605,0
|
|
20230822,141300,91777110,2605,2605,2605,2605,0
|
|
20230822,141200,91777110,2605,2605,2605,2605,0
|
|
20230822,141100,91777110,2605,2605,2605,2605,0
|
|
20230822,141000,91777110,2605,2605,2605,2605,0
|
|
20230822,140900,91777110,2605,2605,2605,2605,0
|
|
20230822,140800,91777110,2605,2605,2605,2605,0
|
|
20230822,140700,91777110,2605,2605,2605,2605,7
|
|
20230822,140600,91758875,2600,2600,2600,2600,1
|
|
20230822,140500,91756275,2600,2600,2600,2600,0
|
|
20230822,140400,91756275,2600,2600,2600,2600,0
|
|
20230822,140300,91756275,2600,2600,2600,2600,0
|
|
20230822,140200,91756275,2600,2600,2600,2600,0
|
|
20230822,140100,91756275,2600,2600,2600,2600,0
|
|
20230822,140000,91756275,2600,2600,2600,2600,0
|
|
20230822,135900,91756275,2600,2600,2600,2600,0
|
|
20230822,135800,91756275,2600,2600,2600,2600,32
|
|
20230822,135700,91673075,2590,2590,2590,2590,0
|
|
20230822,135600,91673075,2590,2590,2590,2590,10
|
|
20230822,135500,91647175,2600,2600,2600,2600,20
|
|
20230822,135400,91595175,2600,2600,2600,2600,0
|
|
20230822,135300,91595175,2600,2600,2600,2600,0
|
|
20230822,135200,91595175,2600,2600,2600,2600,0
|
|
20230822,135100,91595175,2600,2600,2600,2600,0
|
|
20230822,135000,91595175,2600,2600,2600,2600,769
|
|
20230822,134900,89595775,2595,2595,2595,2595,0
|
|
20230822,134800,89595775,2595,2595,2595,2595,0
|
|
20230822,134700,89595775,2595,2595,2595,2595,30
|
|
20230822,134600,89517925,2595,2595,2595,2595,0
|
|
20230822,134500,89517925,2595,2595,2595,2595,0
|
|
20230822,134400,89517925,2595,2595,2595,2595,0
|
|
20230822,134300,89517925,2595,2595,2595,2595,0
|
|
20230822,134200,89517925,2595,2595,2595,2595,0
|
|
20230822,134100,89517925,2595,2595,2595,2595,402
|
|
20230822,134000,88474735,2595,2595,2595,2595,10
|
|
20230822,133900,88448785,2590,2590,2590,2590,0
|
|
20230822,133800,88448785,2590,2590,2590,2590,0
|
|
20230822,133700,88448785,2590,2590,2590,2590,0
|
|
20230822,133600,88448785,2590,2590,2590,2590,0
|
|
20230822,133500,88448785,2590,2590,2590,2590,0
|
|
20230822,133400,88448785,2590,2590,2590,2590,0
|
|
20230822,133300,88448785,2590,2590,2590,2590,0
|
|
20230822,133200,88448785,2590,2590,2590,2590,1
|
|
20230822,133100,88446195,2590,2595,2595,2590,12
|
|
20230822,133000,88415065,2595,2595,2595,2595,32
|
|
20230822,132900,88332025,2595,2595,2595,2595,33
|
|
20230822,132800,88246390,2595,2595,2595,2595,5
|
|
20230822,132700,88233415,2595,2595,2595,2595,0
|
|
20230822,132600,88233415,2595,2595,2595,2595,0
|
|
20230822,132500,88233415,2595,2595,2595,2595,0
|
|
20230822,132400,88233415,2595,2595,2595,2595,0
|
|
20230822,132300,88233415,2595,2595,2595,2595,0
|
|
20230822,132200,88233415,2595,2595,2595,2595,0
|
|
20230822,132100,88233415,2595,2595,2595,2595,0
|
|
20230822,132000,88233415,2595,2595,2595,2595,0
|
|
20230822,131900,88233415,2595,2595,2595,2595,0
|
|
20230822,131800,88233415,2595,2595,2595,2595,0
|
|
20230822,131700,88233415,2595,2595,2595,2595,0
|
|
20230822,131600,88233415,2595,2595,2595,2595,8
|
|
20230822,131500,88212655,2595,2595,2595,2595,5
|
|
20230822,131400,88199680,2590,2590,2590,2590,0
|
|
20230822,131300,88199680,2590,2590,2590,2590,0
|
|
20230822,131200,88199680,2590,2590,2590,2590,7
|
|
20230822,131100,88181550,2595,2595,2595,2595,0
|
|
20230822,131000,88181550,2595,2595,2595,2595,203
|
|
20230822,130900,87654765,2600,2600,2600,2600,0
|
|
20230822,130800,87654765,2600,2600,2600,2600,100
|
|
20230822,130700,87394765,2605,2605,2605,2605,0
|
|
20230822,130600,87394765,2605,2605,2605,2605,0
|
|
20230822,130500,87394765,2605,2605,2605,2605,767
|
|
20230822,130400,85396730,2605,2605,2605,2605,0
|
|
20230822,130300,85396730,2605,2605,2605,2605,0
|
|
20230822,130200,85396730,2605,2605,2605,2605,0
|
|
20230822,130100,85396730,2605,2605,2605,2605,28
|
|
20230822,130000,85323790,2605,2600,2605,2600,972
|
|
20230822,125900,82795690,2600,2600,2600,2600,32
|
|
20230822,125800,82712490,2600,2600,2600,2600,50
|
|
20230822,125700,82582490,2600,2600,2600,2600,200
|
|
20230822,125600,82062490,2600,2600,2600,2600,0
|
|
20230822,125500,82062490,2600,2600,2600,2600,0
|
|
20230822,125400,82062490,2600,2600,2600,2600,0
|
|
20230822,125300,82062490,2600,2600,2600,2600,0
|
|
20230822,125200,82062490,2600,2600,2600,2600,0
|
|
20230822,125100,82062490,2600,2600,2600,2600,0
|
|
20230822,125000,82062490,2600,2600,2600,2600,0
|
|
20230822,124900,82062490,2600,2600,2600,2600,100
|
|
20230822,124800,81802490,2600,2600,2600,2600,0
|
|
20230822,124700,81802490,2600,2600,2600,2600,0
|
|
20230822,124600,81802490,2600,2600,2600,2600,0
|
|
20230822,124500,81802490,2600,2600,2600,2600,0
|
|
20230822,124400,81802490,2600,2600,2600,2600,0
|
|
20230822,124300,81802490,2600,2600,2600,2600,0
|
|
20230822,124200,81802490,2600,2600,2600,2600,0
|
|
20230822,124100,81802490,2600,2600,2600,2600,0
|
|
20230822,124000,81802490,2600,2600,2600,2600,0
|
|
20230822,123900,81802490,2600,2600,2600,2600,0
|
|
20230822,123800,81802490,2600,2600,2600,2600,0
|
|
20230822,123700,81802490,2600,2600,2600,2600,0
|
|
20230822,123600,81802490,2600,2600,2600,2600,20
|
|
20230822,123500,81750490,2600,2600,2600,2600,384
|
|
20230822,123400,80752090,2600,2600,2600,2600,0
|
|
20230822,123300,80752090,2600,2600,2600,2600,0
|
|
20230822,123200,80752090,2600,2600,2600,2600,0
|
|
20230822,123100,80752090,2600,2600,2600,2600,0
|
|
20230822,123000,80752090,2600,2600,2600,2600,0
|
|
20230822,122900,80752090,2600,2600,2600,2600,0
|
|
20230822,122800,80752090,2600,2600,2600,2600,0
|
|
20230822,122700,80752090,2600,2600,2600,2600,0
|
|
20230822,122600,80752090,2600,2600,2600,2600,0
|
|
20230822,122500,80752090,2600,2600,2600,2600,1
|
|
20230822,122400,80749490,2600,2600,2600,2600,0
|
|
20230822,122300,80749490,2600,2600,2600,2600,0
|
|
20230822,122200,80749490,2600,2600,2600,2600,0
|
|
20230822,122100,80749490,2600,2600,2600,2600,100
|
|
20230822,122000,80489490,2595,2595,2595,2595,15
|
|
20230822,121900,80450565,2600,2600,2600,2600,0
|
|
20230822,121800,80450565,2600,2600,2600,2600,0
|
|
20230822,121700,80450565,2600,2600,2600,2600,0
|
|
20230822,121600,80450565,2600,2600,2600,2600,0
|
|
20230822,121500,80450565,2600,2600,2600,2600,0
|
|
20230822,121400,80450565,2600,2600,2600,2600,0
|
|
20230822,121300,80450565,2600,2600,2600,2600,0
|
|
20230822,121200,80450565,2600,2600,2600,2600,0
|
|
20230822,121100,80450565,2600,2600,2600,2600,0
|
|
20230822,121000,80450565,2600,2600,2600,2600,0
|
|
20230822,120900,80450565,2600,2600,2600,2600,0
|
|
20230822,120800,80450565,2600,2600,2600,2600,0
|
|
20230822,120700,80450565,2600,2600,2600,2600,0
|
|
20230822,120600,80450565,2600,2600,2600,2600,0
|
|
20230822,120500,80450565,2600,2600,2600,2600,0
|
|
20230822,120400,80450565,2600,2600,2600,2600,0
|
|
20230822,120300,80450565,2600,2600,2600,2600,0
|
|
20230822,120200,80450565,2600,2600,2600,2600,0
|
|
20230822,120100,80450565,2600,2600,2600,2600,0
|
|
20230822,120000,80450565,2600,2600,2600,2600,0
|
|
20230822,115900,80450565,2600,2600,2600,2600,0
|
|
20230822,115800,80450565,2600,2600,2600,2600,0
|
|
20230822,115700,80450565,2600,2600,2600,2600,0
|
|
20230822,115600,80450565,2600,2600,2600,2600,0
|
|
20230822,115500,80450565,2600,2600,2600,2600,0
|
|
20230822,115400,80450565,2600,2600,2600,2600,0
|
|
20230822,115300,80450565,2600,2600,2600,2600,0
|
|
20230822,115200,80450565,2600,2600,2600,2600,0
|
|
20230822,115100,80450565,2600,2600,2600,2600,0
|
|
20230822,115000,80450565,2600,2600,2600,2600,792
|
|
20230822,114900,78391365,2600,2600,2600,2600,0
|
|
20230822,114800,78391365,2600,2600,2600,2600,0
|
|
20230822,114700,78391365,2600,2600,2600,2600,0
|
|
20230822,114600,78391365,2600,2600,2600,2600,20
|
|
20230822,114500,78339365,2600,2600,2600,2600,0
|
|
20230822,114400,78339365,2600,2600,2600,2600,1
|
|
20230822,114300,78336765,2600,2600,2600,2600,0
|
|
20230822,114200,78336765,2600,2600,2600,2600,398
|
|
20230822,114100,77301965,2600,2600,2600,2600,0
|
|
20230822,114000,77301965,2600,2600,2600,2600,0
|
|
20230822,113900,77301965,2600,2600,2600,2600,0
|
|
20230822,113800,77301965,2600,2600,2600,2600,0
|
|
20230822,113700,77301965,2600,2600,2600,2600,0
|
|
20230822,113600,77301965,2600,2600,2600,2600,0
|
|
20230822,113500,77301965,2600,2600,2600,2600,100
|
|
20230822,113400,77041965,2600,2600,2600,2600,0
|
|
20230822,113300,77041965,2600,2600,2600,2600,500
|
|
20230822,113200,75741965,2600,2600,2600,2600,0
|
|
20230822,113100,75741965,2600,2600,2600,2600,10
|
|
20230822,113000,75715965,2600,2600,2600,2600,9
|
|
20230822,112900,75692565,2600,2600,2600,2600,28
|
|
20230822,112800,75619765,2600,2600,2600,2600,300
|
|
20230822,112700,74839765,2590,2590,2590,2590,0
|
|
20230822,112600,74839765,2590,2590,2590,2590,0
|
|
20230822,112500,74839765,2590,2600,2600,2590,200
|
|
20230822,112400,74321270,2605,2605,2605,2605,0
|
|
20230822,112300,74321270,2605,2605,2605,2605,0
|
|
20230822,112200,74321270,2605,2605,2605,2605,0
|
|
20230822,112100,74321270,2605,2605,2605,2605,0
|
|
20230822,112000,74321270,2605,2605,2605,2605,0
|
|
20230822,111900,74321270,2605,2605,2605,2590,201
|
|
20230822,111800,73800100,2625,2625,2625,2625,1
|
|
20230822,111700,73797475,2610,2605,2610,2595,1307
|
|
20230822,111600,70404270,2610,2610,2610,2610,0
|
|
20230822,111500,70404270,2610,2610,2610,2610,0
|
|
20230822,111400,70404270,2610,2610,2610,2610,0
|
|
20230822,111300,70404270,2610,2610,2610,2610,0
|
|
20230822,111200,70404270,2610,2610,2610,2610,0
|
|
20230822,111100,70404270,2610,2610,2610,2610,0
|
|
20230822,111000,70404270,2610,2610,2610,2610,0
|
|
20230822,110900,70404270,2610,2620,2620,2610,794
|
|
20230822,110800,68331920,2625,2625,2625,2625,2
|
|
20230822,110700,68326670,2625,2625,2625,2625,11
|
|
20230822,110600,68297795,2605,2610,2610,2605,1000
|
|
20230822,110500,65691905,2625,2625,2625,2625,0
|
|
20230822,110400,65691905,2625,2625,2625,2625,15
|
|
20230822,110300,65652530,2625,2625,2625,2625,15
|
|
20230822,110200,65613155,2625,2625,2625,2625,0
|
|
20230822,110100,65613155,2625,2625,2625,2625,0
|
|
20230822,110000,65613155,2625,2625,2625,2625,2
|
|
20230822,105900,65607905,2630,2635,2635,2630,2
|
|
20230822,105800,65602640,2625,2630,2630,2625,800
|
|
20230822,105700,63502250,2635,2635,2635,2635,0
|
|
20230822,105600,63502250,2635,2635,2635,2635,0
|
|
20230822,105500,63502250,2635,2635,2635,2635,0
|
|
20230822,105400,63502250,2635,2640,2640,2635,900
|
|
20230822,105300,61130745,2645,2645,2645,2645,27
|
|
20230822,105200,61059330,2635,2635,2635,2635,0
|
|
20230822,105100,61059330,2635,2635,2635,2635,1
|
|
20230822,105000,61056695,2650,2650,2650,2650,0
|
|
20230822,104900,61056695,2650,2640,2650,2640,757
|
|
20230822,104800,59052390,2640,2640,2640,2640,0
|
|
20230822,104700,59052390,2640,2640,2640,2640,0
|
|
20230822,104600,59052390,2640,2640,2640,2640,0
|
|
20230822,104500,59052390,2640,2640,2640,2640,9
|
|
20230822,104400,59028630,2640,2640,2640,2640,0
|
|
20230822,104300,59028630,2640,2640,2640,2640,0
|
|
20230822,104200,59028630,2640,2640,2640,2640,10
|
|
20230822,104100,59002230,2640,2640,2640,2640,400
|
|
20230822,104000,57946230,2645,2645,2645,2645,2
|
|
20230822,103900,57940940,2640,2640,2640,2640,0
|
|
20230822,103800,57940940,2640,2640,2640,2640,0
|
|
20230822,103700,57940940,2640,2640,2640,2640,0
|
|
20230822,103600,57940940,2640,2640,2640,2640,0
|
|
20230822,103500,57940940,2640,2640,2640,2640,0
|
|
20230822,103400,57940940,2640,2640,2640,2640,0
|
|
20230822,103300,57940940,2640,2640,2640,2640,0
|
|
20230822,103200,57940940,2640,2640,2640,2640,0
|
|
20230822,103100,57940940,2640,2640,2640,2640,0
|
|
20230822,103000,57940940,2640,2640,2640,2640,0
|
|
20230822,102900,57940940,2640,2640,2640,2640,0
|
|
20230822,102800,57940940,2640,2640,2640,2640,0
|
|
20230822,102700,57940940,2640,2645,2645,2635,1500
|
|
20230822,102600,53984475,2650,2650,2650,2650,188
|
|
20230822,102500,53486275,2640,2640,2640,2640,0
|
|
20230822,102400,53486275,2640,2640,2640,2640,0
|
|
20230822,102300,53486275,2640,2640,2640,2640,0
|
|
20230822,102200,53486275,2640,2640,2640,2640,12
|
|
20230822,102100,53454595,2640,2640,2640,2640,0
|
|
20230822,102000,53454595,2640,2640,2640,2640,0
|
|
20230822,101900,53454595,2640,2640,2640,2640,0
|
|
20230822,101800,53454595,2640,2635,2640,2635,101
|
|
20230822,101700,53188455,2635,2635,2635,2635,0
|
|
20230822,101600,53188455,2635,2635,2635,2635,0
|
|
20230822,101500,53188455,2635,2635,2635,2635,50
|
|
20230822,101400,53056705,2635,2630,2635,2630,100
|
|
20230822,101300,52793455,2635,2630,2635,2630,150
|
|
20230822,101200,52398455,2630,2630,2630,2630,50
|
|
20230822,101100,52266955,2620,2620,2620,2620,100
|
|
20230822,101000,52004955,2610,2610,2610,2610,17
|
|
20230822,100900,51960585,2610,2610,2610,2610,0
|
|
20230822,100800,51960585,2610,2610,2610,2610,3
|
|
20230822,100700,51952755,2615,2615,2615,2615,0
|
|
20230822,100600,51952755,2615,2615,2615,2615,36
|
|
20230822,100500,51858615,2620,2620,2620,2620,0
|
|
20230822,100400,51858615,2620,2625,2625,2620,1000
|
|
20230822,100300,49237215,2640,2640,2640,2640,0
|
|
20230822,100200,49237215,2640,2640,2640,2640,0
|
|
20230822,100100,49237215,2640,2640,2640,2640,0
|
|
20230822,100000,49237215,2640,2640,2640,2640,0
|
|
20230822,095900,49237215,2640,2640,2640,2640,4
|
|
20230822,095800,49226655,2635,2635,2635,2635,0
|
|
20230822,095700,49226655,2635,2635,2635,2635,0
|
|
20230822,095600,49226655,2635,2635,2635,2635,0
|
|
20230822,095500,49226655,2635,2635,2635,2635,0
|
|
20230822,095400,49226655,2635,2635,2635,2635,0
|
|
20230822,095300,49226655,2635,2635,2635,2635,109
|
|
20230822,095200,48939440,2600,2645,2645,2600,2000
|
|
20230822,095100,43694845,2640,2640,2640,2640,0
|
|
20230822,095000,43694845,2640,2640,2640,2640,0
|
|
20230822,094900,43694845,2640,2645,2645,2640,64
|
|
20230822,094800,43525820,2635,2635,2635,2635,0
|
|
20230822,094700,43525820,2635,2645,2645,2635,250
|
|
20230822,094600,42865510,2650,2650,2650,2650,43
|
|
20230822,094500,42751560,2650,2655,2655,2650,757
|
|
20230822,094400,40744835,2665,2665,2665,2665,3
|
|
20230822,094300,40736840,2655,2655,2655,2655,0
|
|
20230822,094200,40736840,2655,2655,2655,2655,0
|
|
20230822,094100,40736840,2655,2655,2655,2655,0
|
|
20230822,094000,40736840,2655,2655,2655,2655,50
|
|
20230822,093900,40604090,2655,2655,2655,2655,71
|
|
20230822,093800,40415585,2650,2650,2650,2650,0
|
|
20230822,093700,40415585,2650,2650,2650,2650,600
|
|
20230822,093600,38825585,2645,2645,2645,2645,0
|
|
20230822,093500,38825585,2645,2645,2645,2645,0
|
|
20230822,093400,38825585,2645,2645,2645,2645,800
|
|
20230822,093300,36709585,2660,2660,2660,2660,0
|
|
20230822,093200,36709585,2660,2660,2660,2660,0
|
|
20230822,093100,36709585,2660,2660,2660,2660,3
|
|
20230822,093000,36701605,2665,2665,2665,2665,790
|
|
20230822,092900,34596255,2680,2660,2680,2660,1094
|
|
20230822,092800,31685215,2680,2680,2680,2680,0
|
|
20230822,092700,31685215,2680,2655,2680,2655,294
|
|
20230822,092600,30899785,2655,2660,2660,2655,547
|
|
20230822,092500,29444785,2650,2650,2650,2650,0
|
|
20230822,092400,29444785,2650,2650,2650,2650,0
|
|
20230822,092300,29444785,2650,2650,2650,2650,0
|
|
20230822,092200,29444785,2650,2650,2650,2650,0
|
|
20230822,092100,29444785,2650,2650,2650,2650,0
|
|
20230822,092000,29444785,2650,2650,2650,2650,16
|
|
20230822,091900,29402385,2635,2635,2635,2635,0
|
|
20230822,091800,29402385,2635,2635,2640,2635,201
|
|
20230822,091700,28872515,2625,2645,2645,2625,1303
|
|
20230822,091600,25437345,2660,2660,2660,2660,0
|
|
20230822,091500,25437345,2660,2660,2660,2660,0
|
|
20230822,091400,25437345,2660,2665,2665,2660,1697
|
|
20230822,091300,20919150,2675,2675,2675,2670,246
|
|
20230822,091200,20261240,2665,2670,2670,2665,200
|
|
20230822,091100,19728235,2685,2685,2685,2685,0
|
|
20230822,091000,19728235,2685,2685,2685,2685,10
|
|
20230822,090900,19701385,2700,2710,2710,2700,1381
|
|
20230822,090800,15970525,2725,2715,2725,2715,150
|
|
20230822,090700,15562715,2735,2705,2735,2705,260
|
|
20230822,090600,14855875,2700,2680,2700,2680,2357
|
|
20230822,090500,8500780,2675,2685,2700,2675,206
|
|
20230822,090400,7946470,2690,2690,2690,2690,0
|
|
20230822,090300,7946470,2690,2690,2690,2690,100
|
|
20230822,090200,7677470,2675,2685,2685,2675,163
|
|
20230822,090100,7240085,2685,2690,2690,2685,300
|
|
20230822,090000,6434085,2675,2700,2700,2670,2172
|