654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195100,309507925,2065,2065,2065,2065,3874
|
|
20230828,195000,309507925,2065,2065,2065,2065,0
|
|
20230828,194900,309507925,2065,2065,2065,2065,0
|
|
20230828,194800,309507925,2065,2065,2065,2065,0
|
|
20230828,194700,309507925,2065,2065,2065,2065,0
|
|
20230828,194600,309507925,2065,2065,2065,2065,0
|
|
20230828,194500,309507925,2065,2065,2065,2065,0
|
|
20230828,194400,309507925,2065,2065,2065,2065,0
|
|
20230828,194300,309507925,2065,2065,2065,2065,0
|
|
20230828,194200,309507925,2065,2065,2065,2065,0
|
|
20230828,194100,309507925,2065,2065,2065,2065,0
|
|
20230828,194000,309507925,2065,2065,2065,2065,0
|
|
20230828,193900,309507925,2065,2065,2065,2065,0
|
|
20230828,193800,309507925,2065,2065,2065,2065,0
|
|
20230828,193700,309507925,2065,2065,2065,2065,0
|
|
20230828,193600,309507925,2065,2065,2065,2065,0
|
|
20230828,193500,309507925,2065,2065,2065,2065,0
|
|
20230828,193400,309507925,2065,2065,2065,2065,0
|
|
20230828,193300,309507925,2065,2065,2065,2065,0
|
|
20230828,193200,309507925,2065,2065,2065,2065,0
|
|
20230828,193100,309507925,2065,2065,2065,2065,0
|
|
20230828,193000,309507925,2065,2065,2065,2065,0
|
|
20230828,192900,309507925,2065,2065,2065,2065,0
|
|
20230828,192800,309507925,2065,2065,2065,2065,0
|
|
20230828,192700,309507925,2065,2065,2065,2065,0
|
|
20230828,192600,309507925,2065,2065,2065,2065,0
|
|
20230828,192500,309507925,2065,2065,2065,2065,0
|
|
20230828,192400,309507925,2065,2065,2065,2065,0
|
|
20230828,192300,309507925,2065,2065,2065,2065,0
|
|
20230828,192200,309507925,2065,2065,2065,2065,0
|
|
20230828,192100,309507925,2065,2065,2065,2065,3874
|
|
20230828,192000,309507925,2065,2065,2065,2065,0
|
|
20230828,191900,309507925,2065,2065,2065,2065,0
|
|
20230828,191800,309507925,2065,2065,2065,2065,0
|
|
20230828,191700,309507925,2065,2065,2065,2065,0
|
|
20230828,191600,309507925,2065,2065,2065,2065,0
|
|
20230828,191500,309507925,2065,2065,2065,2065,0
|
|
20230828,191400,309507925,2065,2065,2065,2065,0
|
|
20230828,191300,309507925,2065,2065,2065,2065,0
|
|
20230828,191200,309507925,2065,2065,2065,2065,0
|
|
20230828,191100,309507925,2065,2065,2065,2065,0
|
|
20230828,191000,309507925,2065,2065,2065,2065,0
|
|
20230828,190900,309507925,2065,2065,2065,2065,0
|
|
20230828,190800,309507925,2065,2065,2065,2065,0
|
|
20230828,190700,309507925,2065,2065,2065,2065,0
|
|
20230828,190600,309507925,2065,2065,2065,2065,0
|
|
20230828,190500,309507925,2065,2065,2065,2065,0
|
|
20230828,190400,309507925,2065,2065,2065,2065,0
|
|
20230828,190300,309507925,2065,2065,2065,2065,0
|
|
20230828,190200,309507925,2065,2065,2065,2065,0
|
|
20230828,190100,309507925,2065,2065,2065,2065,0
|
|
20230828,190000,309507925,2065,2065,2065,2065,0
|
|
20230828,185900,309507925,2065,2065,2065,2065,0
|
|
20230828,185800,309507925,2065,2065,2065,2065,0
|
|
20230828,185700,309507925,2065,2065,2065,2065,0
|
|
20230828,185600,309507925,2065,2065,2065,2065,0
|
|
20230828,185500,309507925,2065,2065,2065,2065,0
|
|
20230828,185400,309507925,2065,2065,2065,2065,0
|
|
20230828,185300,309507925,2065,2065,2065,2065,0
|
|
20230828,185200,309507925,2065,2065,2065,2065,0
|
|
20230828,185100,309507925,2065,2065,2065,2065,3874
|
|
20230828,185000,309507925,2065,2065,2065,2065,0
|
|
20230828,184900,309507925,2065,2065,2065,2065,0
|
|
20230828,184800,309507925,2065,2065,2065,2065,0
|
|
20230828,184700,309507925,2065,2065,2065,2065,0
|
|
20230828,184600,309507925,2065,2065,2065,2065,0
|
|
20230828,184500,309507925,2065,2065,2065,2065,0
|
|
20230828,184400,309507925,2065,2065,2065,2065,0
|
|
20230828,184300,309507925,2065,2065,2065,2065,0
|
|
20230828,184200,309507925,2065,2065,2065,2065,0
|
|
20230828,184100,309507925,2065,2065,2065,2065,0
|
|
20230828,184000,309507925,2065,2065,2065,2065,0
|
|
20230828,183900,309507925,2065,2065,2065,2065,0
|
|
20230828,183800,309507925,2065,2065,2065,2065,0
|
|
20230828,183700,309507925,2065,2065,2065,2065,0
|
|
20230828,183600,309507925,2065,2065,2065,2065,0
|
|
20230828,183500,309507925,2065,2065,2065,2065,0
|
|
20230828,183400,309507925,2065,2065,2065,2065,0
|
|
20230828,183300,309507925,2065,2065,2065,2065,0
|
|
20230828,183200,309507925,2065,2065,2065,2065,0
|
|
20230828,183100,309507925,2065,2065,2065,2065,0
|
|
20230828,183000,309507925,2065,2065,2065,2065,0
|
|
20230828,182900,309507925,2065,2065,2065,2065,0
|
|
20230828,182800,309507925,2065,2065,2065,2065,0
|
|
20230828,182700,309507925,2065,2065,2065,2065,0
|
|
20230828,182600,309507925,2065,2065,2065,2065,0
|
|
20230828,182500,309507925,2065,2065,2065,2065,0
|
|
20230828,182400,309507925,2065,2065,2065,2065,0
|
|
20230828,182300,309507925,2065,2065,2065,2065,0
|
|
20230828,182200,309507925,2065,2065,2065,2065,0
|
|
20230828,182100,309507925,2065,2065,2065,2065,3874
|
|
20230828,182000,309507925,2065,2065,2065,2065,0
|
|
20230828,181900,309507925,2065,2065,2065,2065,0
|
|
20230828,181800,309507925,2065,2065,2065,2065,0
|
|
20230828,181700,309507925,2065,2065,2065,2065,0
|
|
20230828,181600,309507925,2065,2065,2065,2065,0
|
|
20230828,181500,309507925,2065,2065,2065,2065,0
|
|
20230828,181400,309507925,2065,2065,2065,2065,0
|
|
20230828,181300,309507925,2065,2065,2065,2065,0
|
|
20230828,181200,309507925,2065,2065,2065,2065,0
|
|
20230828,181100,309507925,2065,2065,2065,2065,0
|
|
20230828,181000,309507925,2065,2065,2065,2065,0
|
|
20230828,180900,309507925,2065,2065,2065,2065,0
|
|
20230828,180800,309507925,2065,2065,2065,2065,0
|
|
20230828,180700,309507925,2065,2065,2065,2065,0
|
|
20230828,180600,309507925,2065,2065,2065,2065,0
|
|
20230828,180500,309507925,2065,2065,2065,2065,0
|
|
20230828,180400,309507925,2065,2065,2065,2065,0
|
|
20230828,180300,309507925,2065,2065,2065,2065,0
|
|
20230828,180200,309507925,2065,2065,2065,2065,0
|
|
20230828,180100,309507925,2065,2065,2065,2065,0
|
|
20230828,180000,309507925,2065,2065,2065,2065,0
|
|
20230828,175900,309507925,2065,2065,2065,2065,0
|
|
20230828,175800,309507925,2065,2065,2065,2065,0
|
|
20230828,175700,309507925,2065,2065,2065,2065,0
|
|
20230828,175600,309507925,2065,2065,2065,2065,0
|
|
20230828,175500,309507925,2065,2065,2065,2065,0
|
|
20230828,175400,309507925,2065,2065,2065,2065,0
|
|
20230828,175300,309507925,2065,2065,2065,2065,0
|
|
20230828,175200,309507925,2065,2065,2065,2065,0
|
|
20230828,175100,309507925,2065,2065,2065,2065,3874
|
|
20230828,175000,309507925,2065,2065,2065,2065,0
|
|
20230828,174900,309507925,2065,2065,2065,2065,0
|
|
20230828,174800,309507925,2065,2065,2065,2065,0
|
|
20230828,174700,309507925,2065,2065,2065,2065,0
|
|
20230828,174600,309507925,2065,2065,2065,2065,0
|
|
20230828,174500,309507925,2065,2065,2065,2065,0
|
|
20230828,174400,309507925,2065,2065,2065,2065,0
|
|
20230828,174300,309507925,2065,2065,2065,2065,0
|
|
20230828,174200,309507925,2065,2065,2065,2065,0
|
|
20230828,174100,309507925,2065,2065,2065,2065,0
|
|
20230828,174000,309507925,2065,2065,2065,2065,0
|
|
20230828,173900,309507925,2065,2065,2065,2065,0
|
|
20230828,173800,309507925,2065,2065,2065,2065,0
|
|
20230828,173700,309507925,2065,2065,2065,2065,0
|
|
20230828,173600,309507925,2065,2065,2065,2065,0
|
|
20230828,173500,309507925,2065,2065,2065,2065,0
|
|
20230828,173400,309507925,2065,2065,2065,2065,0
|
|
20230828,173300,309507925,2065,2065,2065,2065,0
|
|
20230828,173200,309507925,2065,2065,2065,2065,0
|
|
20230828,173100,309507925,2065,2065,2065,2065,0
|
|
20230828,173000,309507925,2065,2065,2065,2065,0
|
|
20230828,172900,309507925,2065,2065,2065,2065,0
|
|
20230828,172800,309507925,2065,2065,2065,2065,0
|
|
20230828,172700,309507925,2065,2065,2065,2065,0
|
|
20230828,172600,309507925,2065,2065,2065,2065,0
|
|
20230828,172500,309507925,2065,2065,2065,2065,0
|
|
20230828,172400,309507925,2065,2065,2065,2065,0
|
|
20230828,172300,309507925,2065,2065,2065,2065,0
|
|
20230828,172200,309507925,2065,2065,2065,2065,0
|
|
20230828,172100,309507925,2065,2065,2065,2065,3874
|
|
20230828,172000,309507925,2065,2065,2065,2065,0
|
|
20230828,171900,309507925,2065,2065,2065,2065,0
|
|
20230828,171800,309507925,2065,2065,2065,2065,0
|
|
20230828,171700,309507925,2065,2065,2065,2065,0
|
|
20230828,171600,309507925,2065,2065,2065,2065,0
|
|
20230828,171500,309507925,2065,2065,2065,2065,0
|
|
20230828,171400,309507925,2065,2065,2065,2065,0
|
|
20230828,171300,309507925,2065,2065,2065,2065,0
|
|
20230828,171200,309507925,2065,2065,2065,2065,0
|
|
20230828,171100,309507925,2065,2065,2065,2065,0
|
|
20230828,171000,309507925,2065,2065,2065,2065,0
|
|
20230828,170900,309507925,2065,2065,2065,2065,0
|
|
20230828,170800,309507925,2065,2065,2065,2065,0
|
|
20230828,170700,309507925,2065,2065,2065,2065,0
|
|
20230828,170600,309507925,2065,2065,2065,2065,0
|
|
20230828,170500,309507925,2065,2065,2065,2065,0
|
|
20230828,170400,309507925,2065,2065,2065,2065,0
|
|
20230828,170300,309507925,2065,2065,2065,2065,0
|
|
20230828,170200,309507925,2065,2065,2065,2065,0
|
|
20230828,170100,309507925,2065,2065,2065,2065,0
|
|
20230828,170000,309507925,2065,2065,2065,2065,0
|
|
20230828,165900,309507925,2065,2065,2065,2065,0
|
|
20230828,165800,309507925,2065,2065,2065,2065,0
|
|
20230828,165700,309507925,2065,2065,2065,2065,0
|
|
20230828,165600,309507925,2065,2065,2065,2065,0
|
|
20230828,165500,309507925,2065,2065,2065,2065,0
|
|
20230828,165400,309507925,2065,2065,2065,2065,0
|
|
20230828,165300,309507925,2065,2065,2065,2065,0
|
|
20230828,165200,309507925,2065,2065,2065,2065,0
|
|
20230828,165100,309507925,2065,2065,2065,2065,3874
|
|
20230828,165000,309507925,2065,2065,2065,2065,0
|
|
20230828,164900,309507925,2065,2065,2065,2065,0
|
|
20230828,164800,309507925,2065,2065,2065,2065,0
|
|
20230828,164700,309507925,2065,2065,2065,2065,0
|
|
20230828,164600,309507925,2065,2065,2065,2065,0
|
|
20230828,164500,309507925,2065,2065,2065,2065,0
|
|
20230828,164400,309507925,2065,2065,2065,2065,0
|
|
20230828,164300,309507925,2065,2065,2065,2065,0
|
|
20230828,164200,309507925,2065,2065,2065,2065,0
|
|
20230828,164100,309507925,2065,2065,2065,2065,0
|
|
20230828,164000,309507925,2065,2065,2065,2065,0
|
|
20230828,163900,309507925,2065,2065,2065,2065,0
|
|
20230828,163800,309507925,2065,2065,2065,2065,0
|
|
20230828,163700,309507925,2065,2065,2065,2065,0
|
|
20230828,163600,309507925,2065,2065,2065,2065,0
|
|
20230828,163500,309507925,2065,2065,2065,2065,0
|
|
20230828,163400,309507925,2065,2065,2065,2065,0
|
|
20230828,163300,309507925,2065,2065,2065,2065,0
|
|
20230828,163200,309507925,2065,2065,2065,2065,0
|
|
20230828,163100,309507925,2065,2065,2065,2065,0
|
|
20230828,163000,309507925,2065,2065,2065,2065,0
|
|
20230828,162900,309507925,2065,2065,2065,2065,0
|
|
20230828,162800,309507925,2065,2065,2065,2065,0
|
|
20230828,162700,309507925,2065,2065,2065,2065,0
|
|
20230828,162600,309507925,2065,2065,2065,2065,0
|
|
20230828,162500,309507925,2065,2065,2065,2065,0
|
|
20230828,162400,309507925,2065,2065,2065,2065,0
|
|
20230828,162300,309507925,2065,2065,2065,2065,0
|
|
20230828,162200,309507925,2065,2065,2065,2065,0
|
|
20230828,162100,309507925,2065,2065,2065,2065,3874
|
|
20230828,162000,309507925,2065,2065,2065,2065,0
|
|
20230828,161900,309507925,2065,2065,2065,2065,0
|
|
20230828,161800,309507925,2065,2065,2065,2065,0
|
|
20230828,161700,309507925,2065,2065,2065,2065,0
|
|
20230828,161600,309507925,2065,2065,2065,2065,0
|
|
20230828,161500,309507925,2065,2065,2065,2065,0
|
|
20230828,161400,309507925,2065,2065,2065,2065,0
|
|
20230828,161300,309507925,2065,2065,2065,2065,0
|
|
20230828,161200,309507925,2065,2065,2065,2065,0
|
|
20230828,161100,309507925,2065,2065,2065,2065,0
|
|
20230828,161000,309507925,2065,2065,2065,2065,0
|
|
20230828,160900,309507925,2065,2065,2065,2065,0
|
|
20230828,160800,309507925,2065,2065,2065,2065,0
|
|
20230828,160700,309507925,2065,2065,2065,2065,0
|
|
20230828,160600,309507925,2065,2065,2065,2065,0
|
|
20230828,160500,309507925,2065,2065,2065,2065,0
|
|
20230828,160400,309507925,2065,2065,2065,2065,0
|
|
20230828,160300,309507925,2065,2065,2065,2065,0
|
|
20230828,160200,309507925,2065,2065,2065,2065,0
|
|
20230828,160100,309507925,2065,2065,2065,2065,0
|
|
20230828,160000,309507925,2065,2065,2065,2065,0
|
|
20230828,155900,309507925,2065,2065,2065,2065,0
|
|
20230828,155800,309507925,2065,2065,2065,2065,0
|
|
20230828,155700,309507925,2065,2065,2065,2065,0
|
|
20230828,155600,309507925,2065,2065,2065,2065,0
|
|
20230828,155500,309507925,2065,2065,2065,2065,0
|
|
20230828,155400,309507925,2065,2065,2065,2065,0
|
|
20230828,155300,309507925,2065,2065,2065,2065,0
|
|
20230828,155200,309507925,2065,2065,2065,2065,0
|
|
20230828,155100,309507925,2065,2065,2065,2065,3874
|
|
20230828,155000,309507925,2065,2065,2065,2065,0
|
|
20230828,154900,309507925,2065,2065,2065,2065,0
|
|
20230828,154800,309507925,2065,2065,2065,2065,0
|
|
20230828,154700,309507925,2065,2065,2065,2065,0
|
|
20230828,154600,309507925,2065,2065,2065,2065,0
|
|
20230828,154500,309507925,2065,2065,2065,2065,0
|
|
20230828,154400,309507925,2065,2065,2065,2065,0
|
|
20230828,154300,309507925,2065,2065,2065,2065,0
|
|
20230828,154200,309507925,2065,2065,2065,2065,0
|
|
20230828,154100,309507925,2065,2065,2065,2065,0
|
|
20230828,154000,309507925,2065,2065,2065,2065,0
|
|
20230828,153900,309507925,2065,2065,2065,2065,0
|
|
20230828,153800,309507925,2065,2065,2065,2065,0
|
|
20230828,153700,309507925,2065,2065,2065,2065,0
|
|
20230828,153600,309507925,2065,2065,2065,2065,0
|
|
20230828,153500,309507925,2065,2065,2065,2065,0
|
|
20230828,153400,309507925,2065,2065,2065,2065,0
|
|
20230828,153300,309507925,2065,2065,2065,2065,0
|
|
20230828,153200,309507925,2065,2065,2065,2065,0
|
|
20230828,153100,309507925,2065,2065,2065,2065,0
|
|
20230828,153000,309507925,2065,2065,2065,2065,3874
|
|
20230828,152900,301508115,2080,2080,2080,2080,0
|
|
20230828,152800,301508115,2080,2080,2080,2080,0
|
|
20230828,152700,301508115,2080,2080,2080,2080,0
|
|
20230828,152600,301508115,2080,2080,2080,2080,0
|
|
20230828,152500,301508115,2080,2080,2080,2080,0
|
|
20230828,152400,301508115,2080,2080,2080,2080,0
|
|
20230828,152300,301508115,2080,2080,2080,2080,0
|
|
20230828,152200,301508115,2080,2080,2080,2080,0
|
|
20230828,152100,301508115,2080,2080,2080,2080,0
|
|
20230828,152000,301508115,2080,2080,2080,2080,0
|
|
20230828,151900,301508115,2080,2075,2080,2075,40
|
|
20230828,151800,301425065,2080,2070,2080,2055,2156
|
|
20230828,151700,296990280,2070,2070,2070,2070,0
|
|
20230828,151600,296990280,2070,2070,2070,2070,0
|
|
20230828,151500,296990280,2070,2070,2070,2070,10
|
|
20230828,151400,296969580,2070,2070,2070,2070,0
|
|
20230828,151300,296969580,2070,2070,2070,2070,491
|
|
20230828,151200,295953210,2085,2085,2085,2085,0
|
|
20230828,151100,295953210,2085,2080,2085,2080,50
|
|
20230828,151000,295849010,2085,2080,2085,2080,29
|
|
20230828,150900,295788670,2085,2085,2085,2085,0
|
|
20230828,150800,295788670,2085,2085,2085,2085,0
|
|
20230828,150700,295788670,2085,2085,2085,2085,0
|
|
20230828,150600,295788670,2085,2085,2085,2085,0
|
|
20230828,150500,295788670,2085,2085,2085,2085,1
|
|
20230828,150400,295786585,2060,2060,2060,2060,0
|
|
20230828,150300,295786585,2060,2075,2075,2060,1701
|
|
20230828,150200,292276440,2090,2090,2090,2090,0
|
|
20230828,150100,292276440,2090,2090,2090,2090,0
|
|
20230828,150000,292276440,2090,2080,2090,2080,742
|
|
20230828,145900,290732840,2075,2075,2075,2075,28
|
|
20230828,145800,290674740,2080,2080,2080,2080,146
|
|
20230828,145700,290371060,2075,2075,2075,2075,0
|
|
20230828,145600,290371060,2075,2075,2075,2075,700
|
|
20230828,145500,288918560,2070,2070,2070,2070,0
|
|
20230828,145400,288918560,2070,2070,2070,2070,0
|
|
20230828,145300,288918560,2070,2070,2070,2070,200
|
|
20230828,145200,288504560,2070,2070,2070,2070,100
|
|
20230828,145100,288297560,2080,2080,2080,2080,23
|
|
20230828,145000,288249720,2070,2070,2070,2070,0
|
|
20230828,144900,288249720,2070,2070,2070,2070,5
|
|
20230828,144800,288239370,2070,2070,2070,2070,50
|
|
20230828,144700,288135870,2070,2070,2070,2070,0
|
|
20230828,144600,288135870,2070,2070,2070,2070,50
|
|
20230828,144500,288032370,2070,2070,2070,2070,426
|
|
20230828,144400,287150550,2070,2085,2085,2070,986
|
|
20230828,144300,285109455,2090,2090,2090,2090,0
|
|
20230828,144200,285109455,2090,2090,2090,2090,0
|
|
20230828,144100,285109455,2090,2090,2090,2090,96
|
|
20230828,144000,284908815,2090,2090,2090,2090,0
|
|
20230828,143900,284908815,2090,2090,2090,2090,3
|
|
20230828,143800,284902545,2090,2085,2090,2085,2
|
|
20230828,143700,284898370,2070,2070,2070,2070,0
|
|
20230828,143600,284898370,2070,2085,2085,2070,1738
|
|
20230828,143500,281290975,2085,2080,2085,2080,9
|
|
20230828,143400,281272225,2090,2090,2090,2090,3
|
|
20230828,143300,281265955,2090,2090,2090,2090,0
|
|
20230828,143200,281265955,2090,2085,2090,2085,315
|
|
20230828,143100,280609175,2095,2095,2095,2095,0
|
|
20230828,143000,280609175,2095,2095,2095,2095,0
|
|
20230828,142900,280609175,2095,2095,2095,2095,0
|
|
20230828,142800,280609175,2095,2095,2095,2095,0
|
|
20230828,142700,280609175,2095,2095,2095,2095,0
|
|
20230828,142600,280609175,2095,2095,2095,2095,43
|
|
20230828,142500,280519090,2085,2085,2085,2085,13
|
|
20230828,142400,280491985,2095,2090,2095,2090,403
|
|
20230828,142300,279648775,2090,2090,2090,2090,0
|
|
20230828,142200,279648775,2090,2090,2090,2090,2
|
|
20230828,142100,279644595,2090,2090,2090,2090,0
|
|
20230828,142000,279644595,2090,2090,2090,2090,5
|
|
20230828,141900,279634145,2090,2090,2090,2090,0
|
|
20230828,141800,279634145,2090,2090,2090,2090,0
|
|
20230828,141700,279634145,2090,2090,2090,2090,26
|
|
20230828,141600,279579805,2095,2095,2095,2095,0
|
|
20230828,141500,279579805,2095,2095,2095,2095,0
|
|
20230828,141400,279579805,2095,2095,2095,2095,0
|
|
20230828,141300,279579805,2095,2095,2095,2095,0
|
|
20230828,141200,279579805,2095,2095,2095,2095,5
|
|
20230828,141100,279569330,2095,2095,2095,2095,383
|
|
20230828,141000,278766945,2090,2090,2090,2090,0
|
|
20230828,140900,278766945,2090,2090,2090,2090,0
|
|
20230828,140800,278766945,2090,2090,2090,2090,0
|
|
20230828,140700,278766945,2090,2090,2090,2090,0
|
|
20230828,140600,278766945,2090,2090,2090,2090,0
|
|
20230828,140500,278766945,2090,2090,2090,2090,0
|
|
20230828,140400,278766945,2090,2090,2090,2090,0
|
|
20230828,140300,278766945,2090,2090,2090,2090,0
|
|
20230828,140200,278766945,2090,2090,2090,2090,0
|
|
20230828,140100,278766945,2090,2090,2090,2090,14
|
|
20230828,140000,278737685,2100,2100,2100,2100,0
|
|
20230828,135900,278737685,2100,2100,2100,2100,0
|
|
20230828,135800,278737685,2100,2090,2100,2090,2
|
|
20230828,135700,278733495,2100,2095,2100,2095,2
|
|
20230828,135600,278729300,2100,2100,2100,2100,0
|
|
20230828,135500,278729300,2100,2100,2100,2100,383
|
|
20230828,135400,277925000,2085,2100,2100,2085,107
|
|
20230828,135300,277700405,2100,2100,2100,2100,128
|
|
20230828,135200,277431605,2100,2100,2100,2100,0
|
|
20230828,135100,277431605,2100,2090,2100,2090,2077
|
|
20230828,135000,273083970,2080,2080,2080,2080,0
|
|
20230828,134900,273083970,2080,2080,2090,2080,3843
|
|
20230828,134800,265065390,2075,2075,2075,2075,21
|
|
20230828,134700,265021815,2075,2075,2075,2075,1
|
|
20230828,134600,265019740,2080,2080,2080,2080,301
|
|
20230828,134500,264393660,2085,2085,2085,2085,0
|
|
20230828,134400,264393660,2085,2080,2085,2080,250
|
|
20230828,134300,263873410,2085,2085,2085,2085,2
|
|
20230828,134200,263869240,2085,2085,2085,2085,0
|
|
20230828,134100,263869240,2085,2085,2085,2085,0
|
|
20230828,134000,263869240,2085,2085,2085,2085,0
|
|
20230828,133900,263869240,2085,2085,2085,2085,0
|
|
20230828,133800,263869240,2085,2085,2085,2085,0
|
|
20230828,133700,263869240,2085,2085,2085,2085,0
|
|
20230828,133600,263869240,2085,2085,2085,2085,0
|
|
20230828,133500,263869240,2085,2080,2085,2060,11174
|
|
20230828,133400,240810165,2090,2090,2090,2090,115
|
|
20230828,133300,240569815,2090,2090,2090,2090,67
|
|
20230828,133200,240429785,2080,2080,2080,2080,230
|
|
20230828,133100,239951385,2080,2080,2080,2080,150
|
|
20230828,133000,239639385,2080,2080,2080,2080,0
|
|
20230828,132900,239639385,2080,2080,2080,2080,0
|
|
20230828,132800,239639385,2080,2080,2080,2080,44
|
|
20230828,132700,239547865,2085,2085,2085,2085,0
|
|
20230828,132600,239547865,2085,2085,2085,2085,0
|
|
20230828,132500,239547865,2085,2085,2085,2085,0
|
|
20230828,132400,239547865,2085,2085,2085,2085,0
|
|
20230828,132300,239547865,2085,2085,2085,2085,0
|
|
20230828,132200,239547865,2085,2085,2085,2085,0
|
|
20230828,132100,239547865,2085,2080,2085,2075,3212
|
|
20230828,132000,232874225,2070,2095,2100,2070,5605
|
|
20230828,131900,221220715,2095,2095,2095,2095,4
|
|
20230828,131800,221212335,2100,2100,2100,2100,0
|
|
20230828,131700,221212335,2100,2100,2100,2100,1
|
|
20230828,131600,221210235,2095,2095,2095,2095,209
|
|
20230828,131500,220772380,2095,2095,2095,2095,14
|
|
20230828,131400,220743050,2100,2100,2100,2100,1
|
|
20230828,131300,220740950,2090,2095,2095,2090,60
|
|
20230828,131200,220615525,2095,2095,2095,2095,117
|
|
20230828,131100,220370410,2100,2095,2100,2095,2
|
|
20230828,131000,220366215,2095,2095,2095,2095,51
|
|
20230828,130900,220259370,2095,2095,2095,2095,0
|
|
20230828,130800,220259370,2095,2095,2095,2095,38
|
|
20230828,130700,220179760,2100,2100,2100,2100,0
|
|
20230828,130600,220179760,2100,2100,2100,2100,0
|
|
20230828,130500,220179760,2100,2100,2100,2100,3
|
|
20230828,130400,220173460,2100,2100,2100,2100,9
|
|
20230828,130300,220154560,2100,2100,2100,2100,1
|
|
20230828,130200,220152460,2095,2095,2095,2095,45
|
|
20230828,130100,220058185,2095,2095,2095,2095,101
|
|
20230828,130000,219846590,2100,2100,2100,2100,0
|
|
20230828,125900,219846590,2100,2090,2100,2090,40
|
|
20230828,125800,219762790,2100,2100,2100,2100,0
|
|
20230828,125700,219762790,2100,2100,2100,2095,52
|
|
20230828,125600,219653840,2090,2090,2090,2090,345
|
|
20230828,125500,218932790,2100,2095,2100,2095,202
|
|
20230828,125400,218509595,2090,2090,2100,2090,9
|
|
20230828,125300,218490775,2100,2100,2100,2100,20
|
|
20230828,125200,218448775,2100,2090,2100,2090,51
|
|
20230828,125100,218342175,2100,2100,2100,2100,0
|
|
20230828,125000,218342175,2100,2100,2100,2100,1
|
|
20230828,124900,218340075,2090,2090,2090,2090,0
|
|
20230828,124800,218340075,2090,2090,2090,2090,500
|
|
20230828,124700,217295075,2100,2090,2100,2090,59
|
|
20230828,124600,217171265,2095,2095,2095,2095,130
|
|
20230828,124500,216898915,2095,2095,2095,2095,0
|
|
20230828,124400,216898915,2095,2095,2095,2095,100
|
|
20230828,124300,216689415,2100,2100,2100,2100,0
|
|
20230828,124200,216689415,2100,2095,2100,2095,377
|
|
20230828,124100,215899595,2085,2085,2085,2085,1
|
|
20230828,124000,215897510,2095,2095,2095,2095,0
|
|
20230828,123900,215897510,2095,2095,2100,2095,152
|
|
20230828,123800,215579060,2100,2100,2100,2100,0
|
|
20230828,123700,215579060,2100,2100,2100,2100,0
|
|
20230828,123600,215579060,2100,2100,2100,2100,32
|
|
20230828,123500,215511860,2085,2100,2100,2085,544
|
|
20230828,123400,214369940,2100,2100,2100,2100,0
|
|
20230828,123300,214369940,2100,2100,2100,2100,0
|
|
20230828,123200,214369940,2100,2100,2100,2100,80
|
|
20230828,123100,214201940,2100,2095,2100,2095,177
|
|
20230828,123000,213830980,2095,2095,2095,2095,14
|
|
20230828,122900,213801650,2100,2095,2100,2080,163
|
|
20230828,122800,213461755,2095,2095,2095,2095,30
|
|
20230828,122700,213398905,2095,2095,2095,2095,474
|
|
20230828,122600,212405875,2095,2095,2095,2095,3652
|
|
20230828,122500,204754935,2095,2095,2095,2095,0
|
|
20230828,122400,204754935,2095,2095,2095,2095,0
|
|
20230828,122300,204754935,2095,2095,2095,2095,200
|
|
20230828,122200,204335935,2095,2095,2095,2095,0
|
|
20230828,122100,204335935,2095,2095,2095,2095,2
|
|
20230828,122000,204331745,2085,2085,2085,2085,1500
|
|
20230828,121900,201204245,2090,2090,2090,2090,0
|
|
20230828,121800,201204245,2090,2090,2090,2090,2980
|
|
20230828,121700,194976045,2090,2090,2090,2090,39
|
|
20230828,121600,194894535,2085,2085,2085,2085,0
|
|
20230828,121500,194894535,2085,2085,2085,2085,0
|
|
20230828,121400,194894535,2085,2085,2085,2085,0
|
|
20230828,121300,194894535,2085,2085,2085,2085,708
|
|
20230828,121200,193418355,2080,2080,2080,2080,706
|
|
20230828,121100,191949875,2075,2080,2080,2075,959
|
|
20230828,121000,189955305,2080,2080,2080,2080,368
|
|
20230828,120900,189189865,2080,2080,2080,2080,10
|
|
20230828,120800,189169065,2085,2085,2085,2085,0
|
|
20230828,120700,189169065,2085,2085,2085,2085,1188
|
|
20230828,120600,186692085,2090,2090,2090,2090,33
|
|
20230828,120500,186623115,2090,2090,2090,2090,0
|
|
20230828,120400,186623115,2090,2090,2090,2090,50
|
|
20230828,120300,186518615,2090,2090,2090,2090,111
|
|
20230828,120200,186286625,2090,2090,2090,2090,678
|
|
20230828,120100,184869605,2090,2090,2090,2090,1776
|
|
20230828,120000,181157765,2090,2090,2090,2090,1716
|
|
20230828,115900,177571325,2090,2090,2090,2090,3164
|
|
20230828,115800,170958565,2090,2090,2090,2090,332
|
|
20230828,115700,170264685,2085,2085,2085,2085,36
|
|
20230828,115600,170189625,2090,2090,2090,2090,106
|
|
20230828,115500,169968085,2090,2075,2090,2075,3
|
|
20230828,115400,169961830,2090,2090,2090,2090,0
|
|
20230828,115300,169961830,2090,2090,2090,2090,100
|
|
20230828,115200,169752830,2075,2075,2075,2075,50
|
|
20230828,115100,169649080,2090,2090,2090,2090,108
|
|
20230828,115000,169423360,2090,2090,2090,2090,0
|
|
20230828,114900,169423360,2090,2090,2090,2090,0
|
|
20230828,114800,169423360,2090,2090,2090,2090,0
|
|
20230828,114700,169423360,2090,2090,2090,2090,1
|
|
20230828,114600,169421270,2095,2090,2095,2085,373
|
|
20230828,114500,168641710,2095,2095,2095,2095,30
|
|
20230828,114400,168578860,2090,2090,2090,2090,1435
|
|
20230828,114300,165579710,2095,2090,2095,2090,4628
|
|
20230828,114200,155900315,2085,2085,2090,2085,2665
|
|
20230828,114100,150342045,2085,2085,2085,2085,0
|
|
20230828,114000,150342045,2085,2085,2085,2085,0
|
|
20230828,113900,150342045,2085,2085,2085,2075,464
|
|
20230828,113800,149377135,2080,2080,2080,2080,0
|
|
20230828,113700,149377135,2080,2080,2080,2080,0
|
|
20230828,113600,149377135,2080,2080,2080,2080,2176
|
|
20230828,113500,144851055,2080,2080,2080,2080,0
|
|
20230828,113400,144851055,2080,2080,2080,2080,10
|
|
20230828,113300,144830255,2070,2075,2080,2070,7322
|
|
20230828,113200,129637060,2075,2075,2075,2075,0
|
|
20230828,113100,129637060,2075,2070,2075,2070,337
|
|
20230828,113000,128939365,2070,2070,2070,2070,3
|
|
20230828,112900,128933155,2070,2070,2070,2070,0
|
|
20230828,112800,128933155,2070,2070,2070,2070,0
|
|
20230828,112700,128933155,2070,2070,2070,2070,0
|
|
20230828,112600,128933155,2070,2070,2070,2070,0
|
|
20230828,112500,128933155,2070,2070,2070,2070,48
|
|
20230828,112400,128833795,2075,2075,2075,2075,0
|
|
20230828,112300,128833795,2075,2075,2075,2075,0
|
|
20230828,112200,128833795,2075,2075,2075,2075,0
|
|
20230828,112100,128833795,2075,2075,2075,2075,160
|
|
20230828,112000,128501795,2075,2075,2075,2075,0
|
|
20230828,111900,128501795,2075,2075,2075,2075,1
|
|
20230828,111800,128499720,2070,2070,2070,2070,700
|
|
20230828,111700,127050720,2065,2065,2065,2065,0
|
|
20230828,111600,127050720,2065,2065,2065,2065,500
|
|
20230828,111500,126018220,2075,2070,2075,2070,1263
|
|
20230828,111400,123403805,2070,2070,2070,2070,0
|
|
20230828,111300,123403805,2070,2070,2070,2070,0
|
|
20230828,111200,123403805,2070,2070,2070,2070,6
|
|
20230828,111100,123391385,2070,2070,2070,2070,0
|
|
20230828,111000,123391385,2070,2075,2075,2070,2131
|
|
20230828,110900,118978720,2070,2070,2070,2070,2659
|
|
20230828,110800,113474590,2065,2065,2065,2065,7
|
|
20230828,110700,113460135,2070,2070,2070,2070,0
|
|
20230828,110600,113460135,2070,2070,2070,2070,0
|
|
20230828,110500,113460135,2070,2070,2070,2070,0
|
|
20230828,110400,113460135,2070,2070,2070,2070,1
|
|
20230828,110300,113458065,2065,2065,2065,2065,0
|
|
20230828,110200,113458065,2065,2065,2065,2065,0
|
|
20230828,110100,113458065,2065,2065,2065,2065,0
|
|
20230828,110000,113458065,2065,2065,2065,2065,0
|
|
20230828,105900,113458065,2065,2065,2065,2065,506
|
|
20230828,105800,112413175,2070,2070,2070,2070,166
|
|
20230828,105700,112069555,2070,2075,2075,2070,167
|
|
20230828,105600,111723855,2070,2070,2070,2070,1
|
|
20230828,105500,111721785,2070,2065,2075,2065,53
|
|
20230828,105400,111612075,2075,2075,2075,2075,0
|
|
20230828,105300,111612075,2075,2075,2075,2075,1
|
|
20230828,105200,111610000,2070,2070,2075,2065,8883
|
|
20230828,105100,93220230,2065,2065,2065,2065,1000
|
|
20230828,105000,91155230,2065,2065,2065,2065,0
|
|
20230828,104900,91155230,2065,2065,2065,2065,0
|
|
20230828,104800,91155230,2065,2065,2065,2065,426
|
|
20230828,104700,90275540,2070,2070,2070,2070,0
|
|
20230828,104600,90275540,2070,2070,2070,2070,0
|
|
20230828,104500,90275540,2070,2070,2070,2070,1
|
|
20230828,104400,90273470,2070,2070,2070,2070,0
|
|
20230828,104300,90273470,2070,2070,2070,2070,0
|
|
20230828,104200,90273470,2070,2070,2070,2070,0
|
|
20230828,104100,90273470,2070,2070,2070,2070,1
|
|
20230828,104000,90271400,2065,2065,2065,2065,0
|
|
20230828,103900,90271400,2065,2065,2065,2065,138
|
|
20230828,103800,89986430,2070,2070,2070,2070,1
|
|
20230828,103700,89984360,2065,2065,2070,2065,208
|
|
20230828,103600,89554790,2070,2065,2070,2065,57
|
|
20230828,103500,89437035,2065,2065,2065,2065,1300
|
|
20230828,103400,86752535,2065,2065,2065,2065,0
|
|
20230828,103300,86752535,2065,2060,2065,2060,3
|
|
20230828,103200,86746345,2055,2055,2055,2055,0
|
|
20230828,103100,86746345,2055,2055,2055,2055,0
|
|
20230828,103000,86746345,2055,2055,2055,2055,55
|
|
20230828,102900,86633320,2070,2070,2070,2070,0
|
|
20230828,102800,86633320,2070,2070,2070,2070,0
|
|
20230828,102700,86633320,2070,2070,2070,2070,0
|
|
20230828,102600,86633320,2070,2070,2070,2070,0
|
|
20230828,102500,86633320,2070,2070,2070,2070,10
|
|
20230828,102400,86612620,2065,2065,2065,2065,4786
|
|
20230828,102300,76729530,2065,2065,2065,2065,0
|
|
20230828,102200,76729530,2065,2065,2065,2065,0
|
|
20230828,102100,76729530,2065,2060,2065,2060,3520
|
|
20230828,102000,69465930,2055,2055,2055,2055,1000
|
|
20230828,101900,67410930,2065,2065,2065,2065,4
|
|
20230828,101800,67402670,2055,2055,2055,2055,0
|
|
20230828,101700,67402670,2055,2055,2055,2055,45
|
|
20230828,101600,67310195,2065,2065,2065,2065,29
|
|
20230828,101500,67250310,2065,2065,2065,2065,0
|
|
20230828,101400,67250310,2065,2065,2065,2065,0
|
|
20230828,101300,67250310,2065,2060,2065,2060,500
|
|
20230828,101200,66219870,2060,2060,2060,2060,18
|
|
20230828,101100,66182790,2060,2060,2060,2060,60
|
|
20230828,101000,66059190,2060,2060,2060,2060,0
|
|
20230828,100900,66059190,2060,2060,2060,2060,0
|
|
20230828,100800,66059190,2060,2060,2060,2060,159
|
|
20230828,100700,65731650,2065,2065,2065,2065,0
|
|
20230828,100600,65731650,2065,2045,2065,2045,10322
|
|
20230828,100500,44559405,2045,2045,2045,2045,1
|
|
20230828,100400,44557360,2045,2045,2045,2045,9
|
|
20230828,100300,44538955,2045,2045,2045,2045,10
|
|
20230828,100200,44518505,2045,2045,2045,2045,2
|
|
20230828,100100,44514415,2045,2045,2045,2045,115
|
|
20230828,100000,44279240,2045,2045,2045,2045,0
|
|
20230828,095900,44279240,2045,2045,2045,2045,218
|
|
20230828,095800,43833430,2050,2050,2050,2050,0
|
|
20230828,095700,43833430,2050,2050,2050,2050,0
|
|
20230828,095600,43833430,2050,2050,2050,2050,20
|
|
20230828,095500,43792430,2045,2045,2045,2045,20
|
|
20230828,095400,43751530,2050,2050,2050,2050,9
|
|
20230828,095300,43733080,2050,2050,2050,2050,100
|
|
20230828,095200,43528080,2050,2050,2050,2050,100
|
|
20230828,095100,43323080,2050,2050,2050,2050,0
|
|
20230828,095000,43323080,2050,2050,2050,2050,25
|
|
20230828,094900,43271830,2050,2050,2050,2050,200
|
|
20230828,094800,42861830,2050,2050,2050,2050,738
|
|
20230828,094700,41348930,2050,2050,2050,2050,0
|
|
20230828,094600,41348930,2050,2045,2050,2045,78
|
|
20230828,094500,41189300,2045,2045,2045,2045,2
|
|
20230828,094400,41185210,2050,2045,2050,2045,63
|
|
20230828,094300,41056365,2045,2045,2045,2045,1477
|
|
20230828,094200,38035900,2045,2045,2045,2045,200
|
|
20230828,094100,37626900,2040,2040,2040,2040,1147
|
|
20230828,094000,35287020,2045,2040,2045,2040,112
|
|
20230828,093900,35058535,2040,2040,2040,2040,0
|
|
20230828,093800,35058535,2040,2040,2040,2040,1097
|
|
20230828,093700,32820655,2035,2035,2035,2035,153
|
|
20230828,093600,32509300,2035,2035,2035,2035,0
|
|
20230828,093500,32509300,2035,2035,2035,2035,18
|
|
20230828,093400,32472670,2035,2035,2035,2035,100
|
|
20230828,093300,32269170,2035,2035,2035,2035,9
|
|
20230828,093200,32250855,2035,2035,2035,2035,232
|
|
20230828,093100,31778735,2040,2040,2040,2040,1
|
|
20230828,093000,31776695,2040,2040,2040,2040,0
|
|
20230828,092900,31776695,2040,2040,2040,2040,9
|
|
20230828,092800,31758335,2040,2040,2040,2040,0
|
|
20230828,092700,31758335,2040,2040,2040,2040,929
|
|
20230828,092600,29863175,2040,2040,2040,2040,491
|
|
20230828,092500,28861535,2035,2035,2035,2035,0
|
|
20230828,092400,28861535,2035,2035,2035,2035,871
|
|
20230828,092300,27089050,2030,2030,2030,2030,20
|
|
20230828,092200,27048450,2030,2030,2030,2030,0
|
|
20230828,092100,27048450,2030,2030,2030,2030,1
|
|
20230828,092000,27046420,2030,2025,2030,2025,525
|
|
20230828,091900,25980690,2030,2025,2030,2025,8
|
|
20230828,091800,25964455,2030,2030,2030,2030,0
|
|
20230828,091700,25964455,2030,2020,2030,2020,51
|
|
20230828,091600,25861270,2020,2020,2020,2020,0
|
|
20230828,091500,25861270,2020,2025,2030,2015,1010
|
|
20230828,091400,23826045,2030,2030,2030,2030,90
|
|
20230828,091300,23643345,2010,2010,2010,2010,0
|
|
20230828,091200,23643345,2010,2010,2010,2010,0
|
|
20230828,091100,23643345,2010,2010,2010,2010,1021
|
|
20230828,091000,21591135,2010,2010,2010,2010,821
|
|
20230828,090900,19940925,2010,2015,2015,2010,373
|
|
20230828,090800,19189435,2010,2010,2010,2010,21
|
|
20230828,090700,19147225,2010,2015,2015,2010,39
|
|
20230828,090600,19068745,2015,2015,2015,2015,21
|
|
20230828,090500,19026430,2015,2015,2035,2015,417
|
|
20230828,090400,18181220,2015,2030,2035,2015,1538
|
|
20230828,090300,15053185,2030,2030,2030,2030,1894
|
|
20230828,090200,11208365,2030,2010,2030,2010,302
|
|
20230828,090100,10597175,2010,2010,2010,2010,21
|
|
20230828,090000,10554965,2010,2010,2030,2010,5233
|