657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195400,339386275,2080,2080,2080,2080,5971
|
|
20230829,195300,339386275,2080,2080,2080,2080,0
|
|
20230829,195200,339386275,2080,2080,2080,2080,0
|
|
20230829,195100,339386275,2080,2080,2080,2080,0
|
|
20230829,195000,339386275,2080,2080,2080,2080,0
|
|
20230829,194900,339386275,2080,2080,2080,2080,0
|
|
20230829,194800,339386275,2080,2080,2080,2080,0
|
|
20230829,194700,339386275,2080,2080,2080,2080,0
|
|
20230829,194600,339386275,2080,2080,2080,2080,0
|
|
20230829,194500,339386275,2080,2080,2080,2080,0
|
|
20230829,194400,339386275,2080,2080,2080,2080,0
|
|
20230829,194300,339386275,2080,2080,2080,2080,0
|
|
20230829,194200,339386275,2080,2080,2080,2080,0
|
|
20230829,194100,339386275,2080,2080,2080,2080,0
|
|
20230829,194000,339386275,2080,2080,2080,2080,0
|
|
20230829,193900,339386275,2080,2080,2080,2080,0
|
|
20230829,193800,339386275,2080,2080,2080,2080,0
|
|
20230829,193700,339386275,2080,2080,2080,2080,0
|
|
20230829,193600,339386275,2080,2080,2080,2080,0
|
|
20230829,193500,339386275,2080,2080,2080,2080,0
|
|
20230829,193400,339386275,2080,2080,2080,2080,0
|
|
20230829,193300,339386275,2080,2080,2080,2080,0
|
|
20230829,193200,339386275,2080,2080,2080,2080,0
|
|
20230829,193100,339386275,2080,2080,2080,2080,0
|
|
20230829,193000,339386275,2080,2080,2080,2080,0
|
|
20230829,192900,339386275,2080,2080,2080,2080,0
|
|
20230829,192800,339386275,2080,2080,2080,2080,0
|
|
20230829,192700,339386275,2080,2080,2080,2080,0
|
|
20230829,192600,339386275,2080,2080,2080,2080,0
|
|
20230829,192500,339386275,2080,2080,2080,2080,0
|
|
20230829,192400,339386275,2080,2080,2080,2080,5971
|
|
20230829,192300,339386275,2080,2080,2080,2080,0
|
|
20230829,192200,339386275,2080,2080,2080,2080,0
|
|
20230829,192100,339386275,2080,2080,2080,2080,0
|
|
20230829,192000,339386275,2080,2080,2080,2080,0
|
|
20230829,191900,339386275,2080,2080,2080,2080,0
|
|
20230829,191800,339386275,2080,2080,2080,2080,0
|
|
20230829,191700,339386275,2080,2080,2080,2080,0
|
|
20230829,191600,339386275,2080,2080,2080,2080,0
|
|
20230829,191500,339386275,2080,2080,2080,2080,0
|
|
20230829,191400,339386275,2080,2080,2080,2080,0
|
|
20230829,191300,339386275,2080,2080,2080,2080,0
|
|
20230829,191200,339386275,2080,2080,2080,2080,0
|
|
20230829,191100,339386275,2080,2080,2080,2080,0
|
|
20230829,191000,339386275,2080,2080,2080,2080,0
|
|
20230829,190900,339386275,2080,2080,2080,2080,0
|
|
20230829,190800,339386275,2080,2080,2080,2080,0
|
|
20230829,190700,339386275,2080,2080,2080,2080,0
|
|
20230829,190600,339386275,2080,2080,2080,2080,0
|
|
20230829,190500,339386275,2080,2080,2080,2080,0
|
|
20230829,190400,339386275,2080,2080,2080,2080,0
|
|
20230829,190300,339386275,2080,2080,2080,2080,0
|
|
20230829,190200,339386275,2080,2080,2080,2080,0
|
|
20230829,190100,339386275,2080,2080,2080,2080,0
|
|
20230829,190000,339386275,2080,2080,2080,2080,0
|
|
20230829,185900,339386275,2080,2080,2080,2080,0
|
|
20230829,185800,339386275,2080,2080,2080,2080,0
|
|
20230829,185700,339386275,2080,2080,2080,2080,0
|
|
20230829,185600,339386275,2080,2080,2080,2080,0
|
|
20230829,185500,339386275,2080,2080,2080,2080,0
|
|
20230829,185400,339386275,2080,2080,2080,2080,5971
|
|
20230829,185300,339386275,2080,2080,2080,2080,0
|
|
20230829,185200,339386275,2080,2080,2080,2080,0
|
|
20230829,185100,339386275,2080,2080,2080,2080,0
|
|
20230829,185000,339386275,2080,2080,2080,2080,0
|
|
20230829,184900,339386275,2080,2080,2080,2080,0
|
|
20230829,184800,339386275,2080,2080,2080,2080,0
|
|
20230829,184700,339386275,2080,2080,2080,2080,0
|
|
20230829,184600,339386275,2080,2080,2080,2080,0
|
|
20230829,184500,339386275,2080,2080,2080,2080,0
|
|
20230829,184400,339386275,2080,2080,2080,2080,0
|
|
20230829,184300,339386275,2080,2080,2080,2080,0
|
|
20230829,184200,339386275,2080,2080,2080,2080,0
|
|
20230829,184100,339386275,2080,2080,2080,2080,0
|
|
20230829,184000,339386275,2080,2080,2080,2080,0
|
|
20230829,183900,339386275,2080,2080,2080,2080,0
|
|
20230829,183800,339386275,2080,2080,2080,2080,0
|
|
20230829,183700,339386275,2080,2080,2080,2080,0
|
|
20230829,183600,339386275,2080,2080,2080,2080,0
|
|
20230829,183500,339386275,2080,2080,2080,2080,0
|
|
20230829,183400,339386275,2080,2080,2080,2080,0
|
|
20230829,183300,339386275,2080,2080,2080,2080,0
|
|
20230829,183200,339386275,2080,2080,2080,2080,0
|
|
20230829,183100,339386275,2080,2080,2080,2080,0
|
|
20230829,183000,339386275,2080,2080,2080,2080,0
|
|
20230829,182900,339386275,2080,2080,2080,2080,0
|
|
20230829,182800,339386275,2080,2080,2080,2080,0
|
|
20230829,182700,339386275,2080,2080,2080,2080,0
|
|
20230829,182600,339386275,2080,2080,2080,2080,0
|
|
20230829,182500,339386275,2080,2080,2080,2080,0
|
|
20230829,182400,339386275,2080,2080,2080,2080,5971
|
|
20230829,182300,339386275,2080,2080,2080,2080,0
|
|
20230829,182200,339386275,2080,2080,2080,2080,0
|
|
20230829,182100,339386275,2080,2080,2080,2080,0
|
|
20230829,182000,339386275,2080,2080,2080,2080,0
|
|
20230829,181900,339386275,2080,2080,2080,2080,0
|
|
20230829,181800,339386275,2080,2080,2080,2080,0
|
|
20230829,181700,339386275,2080,2080,2080,2080,0
|
|
20230829,181600,339386275,2080,2080,2080,2080,0
|
|
20230829,181500,339386275,2080,2080,2080,2080,0
|
|
20230829,181400,339386275,2080,2080,2080,2080,0
|
|
20230829,181300,339386275,2080,2080,2080,2080,0
|
|
20230829,181200,339386275,2080,2080,2080,2080,0
|
|
20230829,181100,339386275,2080,2080,2080,2080,0
|
|
20230829,181000,339386275,2080,2080,2080,2080,0
|
|
20230829,180900,339386275,2080,2080,2080,2080,0
|
|
20230829,180800,339386275,2080,2080,2080,2080,0
|
|
20230829,180700,339386275,2080,2080,2080,2080,0
|
|
20230829,180600,339386275,2080,2080,2080,2080,0
|
|
20230829,180500,339386275,2080,2080,2080,2080,0
|
|
20230829,180400,339386275,2080,2080,2080,2080,0
|
|
20230829,180300,339386275,2080,2080,2080,2080,0
|
|
20230829,180200,339386275,2080,2080,2080,2080,0
|
|
20230829,180100,339386275,2080,2080,2080,2080,0
|
|
20230829,180000,339386275,2080,2080,2080,2080,0
|
|
20230829,175900,339386275,2080,2080,2080,2080,0
|
|
20230829,175800,339386275,2080,2080,2080,2080,0
|
|
20230829,175700,339386275,2080,2080,2080,2080,0
|
|
20230829,175600,339386275,2080,2080,2080,2080,0
|
|
20230829,175500,339386275,2080,2080,2080,2080,0
|
|
20230829,175400,339386275,2080,2080,2080,2080,5971
|
|
20230829,175300,339386275,2080,2080,2080,2080,0
|
|
20230829,175200,339386275,2080,2080,2080,2080,0
|
|
20230829,175100,339386275,2080,2080,2080,2080,0
|
|
20230829,175000,339386275,2080,2080,2080,2080,0
|
|
20230829,174900,339386275,2080,2080,2080,2080,0
|
|
20230829,174800,339386275,2080,2080,2080,2080,0
|
|
20230829,174700,339386275,2080,2080,2080,2080,0
|
|
20230829,174600,339386275,2080,2080,2080,2080,0
|
|
20230829,174500,339386275,2080,2080,2080,2080,0
|
|
20230829,174400,339386275,2080,2080,2080,2080,0
|
|
20230829,174300,339386275,2080,2080,2080,2080,0
|
|
20230829,174200,339386275,2080,2080,2080,2080,0
|
|
20230829,174100,339386275,2080,2080,2080,2080,0
|
|
20230829,174000,339386275,2080,2080,2080,2080,0
|
|
20230829,173900,339386275,2080,2080,2080,2080,0
|
|
20230829,173800,339386275,2080,2080,2080,2080,0
|
|
20230829,173700,339386275,2080,2080,2080,2080,0
|
|
20230829,173600,339386275,2080,2080,2080,2080,0
|
|
20230829,173500,339386275,2080,2080,2080,2080,0
|
|
20230829,173400,339386275,2080,2080,2080,2080,0
|
|
20230829,173300,339386275,2080,2080,2080,2080,0
|
|
20230829,173200,339386275,2080,2080,2080,2080,0
|
|
20230829,173100,339386275,2080,2080,2080,2080,0
|
|
20230829,173000,339386275,2080,2080,2080,2080,0
|
|
20230829,172900,339386275,2080,2080,2080,2080,0
|
|
20230829,172800,339386275,2080,2080,2080,2080,0
|
|
20230829,172700,339386275,2080,2080,2080,2080,0
|
|
20230829,172600,339386275,2080,2080,2080,2080,0
|
|
20230829,172500,339386275,2080,2080,2080,2080,0
|
|
20230829,172400,339386275,2080,2080,2080,2080,5971
|
|
20230829,172300,339386275,2080,2080,2080,2080,0
|
|
20230829,172200,339386275,2080,2080,2080,2080,0
|
|
20230829,172100,339386275,2080,2080,2080,2080,0
|
|
20230829,172000,339386275,2080,2080,2080,2080,0
|
|
20230829,171900,339386275,2080,2080,2080,2080,0
|
|
20230829,171800,339386275,2080,2080,2080,2080,0
|
|
20230829,171700,339386275,2080,2080,2080,2080,0
|
|
20230829,171600,339386275,2080,2080,2080,2080,0
|
|
20230829,171500,339386275,2080,2080,2080,2080,0
|
|
20230829,171400,339386275,2080,2080,2080,2080,0
|
|
20230829,171300,339386275,2080,2080,2080,2080,0
|
|
20230829,171200,339386275,2080,2080,2080,2080,0
|
|
20230829,171100,339386275,2080,2080,2080,2080,0
|
|
20230829,171000,339386275,2080,2080,2080,2080,0
|
|
20230829,170900,339386275,2080,2080,2080,2080,0
|
|
20230829,170800,339386275,2080,2080,2080,2080,0
|
|
20230829,170700,339386275,2080,2080,2080,2080,0
|
|
20230829,170600,339386275,2080,2080,2080,2080,0
|
|
20230829,170500,339386275,2080,2080,2080,2080,0
|
|
20230829,170400,339386275,2080,2080,2080,2080,0
|
|
20230829,170300,339386275,2080,2080,2080,2080,0
|
|
20230829,170200,339386275,2080,2080,2080,2080,0
|
|
20230829,170100,339386275,2080,2080,2080,2080,0
|
|
20230829,170000,339386275,2080,2080,2080,2080,0
|
|
20230829,165900,339386275,2080,2080,2080,2080,0
|
|
20230829,165800,339386275,2080,2080,2080,2080,0
|
|
20230829,165700,339386275,2080,2080,2080,2080,0
|
|
20230829,165600,339386275,2080,2080,2080,2080,0
|
|
20230829,165500,339386275,2080,2080,2080,2080,0
|
|
20230829,165400,339386275,2080,2080,2080,2080,5971
|
|
20230829,165300,339386275,2080,2080,2080,2080,0
|
|
20230829,165200,339386275,2080,2080,2080,2080,0
|
|
20230829,165100,339386275,2080,2080,2080,2080,0
|
|
20230829,165000,339386275,2080,2080,2080,2080,0
|
|
20230829,164900,339386275,2080,2080,2080,2080,0
|
|
20230829,164800,339386275,2080,2080,2080,2080,0
|
|
20230829,164700,339386275,2080,2080,2080,2080,0
|
|
20230829,164600,339386275,2080,2080,2080,2080,0
|
|
20230829,164500,339386275,2080,2080,2080,2080,0
|
|
20230829,164400,339386275,2080,2080,2080,2080,0
|
|
20230829,164300,339386275,2080,2080,2080,2080,0
|
|
20230829,164200,339386275,2080,2080,2080,2080,0
|
|
20230829,164100,339386275,2080,2080,2080,2080,0
|
|
20230829,164000,339386275,2080,2080,2080,2080,0
|
|
20230829,163900,339386275,2080,2080,2080,2080,0
|
|
20230829,163800,339386275,2080,2080,2080,2080,0
|
|
20230829,163700,339386275,2080,2080,2080,2080,0
|
|
20230829,163600,339386275,2080,2080,2080,2080,0
|
|
20230829,163500,339386275,2080,2080,2080,2080,0
|
|
20230829,163400,339386275,2080,2080,2080,2080,0
|
|
20230829,163300,339386275,2080,2080,2080,2080,0
|
|
20230829,163200,339386275,2080,2080,2080,2080,0
|
|
20230829,163100,339386275,2080,2080,2080,2080,0
|
|
20230829,163000,339386275,2080,2080,2080,2080,0
|
|
20230829,162900,339386275,2080,2080,2080,2080,0
|
|
20230829,162800,339386275,2080,2080,2080,2080,0
|
|
20230829,162700,339386275,2080,2080,2080,2080,0
|
|
20230829,162600,339386275,2080,2080,2080,2080,0
|
|
20230829,162500,339386275,2080,2080,2080,2080,0
|
|
20230829,162400,339386275,2080,2080,2080,2080,5971
|
|
20230829,162300,339386275,2080,2080,2080,2080,0
|
|
20230829,162200,339386275,2080,2080,2080,2080,0
|
|
20230829,162100,339386275,2080,2080,2080,2080,0
|
|
20230829,162000,339386275,2080,2080,2080,2080,0
|
|
20230829,161900,339386275,2080,2080,2080,2080,0
|
|
20230829,161800,339386275,2080,2080,2080,2080,0
|
|
20230829,161700,339386275,2080,2080,2080,2080,0
|
|
20230829,161600,339386275,2080,2080,2080,2080,0
|
|
20230829,161500,339386275,2080,2080,2080,2080,0
|
|
20230829,161400,339386275,2080,2080,2080,2080,0
|
|
20230829,161300,339386275,2080,2080,2080,2080,0
|
|
20230829,161200,339386275,2080,2080,2080,2080,0
|
|
20230829,161100,339386275,2080,2080,2080,2080,0
|
|
20230829,161000,339386275,2080,2080,2080,2080,0
|
|
20230829,160900,339386275,2080,2080,2080,2080,0
|
|
20230829,160800,339386275,2080,2080,2080,2080,0
|
|
20230829,160700,339386275,2080,2080,2080,2080,0
|
|
20230829,160600,339386275,2080,2080,2080,2080,0
|
|
20230829,160500,339386275,2080,2080,2080,2080,0
|
|
20230829,160400,339386275,2080,2080,2080,2080,0
|
|
20230829,160300,339386275,2080,2080,2080,2080,0
|
|
20230829,160200,339386275,2080,2080,2080,2080,0
|
|
20230829,160100,339386275,2080,2080,2080,2080,0
|
|
20230829,160000,339386275,2080,2080,2080,2080,0
|
|
20230829,155900,339386275,2080,2080,2080,2080,0
|
|
20230829,155800,339386275,2080,2080,2080,2080,0
|
|
20230829,155700,339386275,2080,2080,2080,2080,0
|
|
20230829,155600,339386275,2080,2080,2080,2080,0
|
|
20230829,155500,339386275,2080,2080,2080,2080,0
|
|
20230829,155400,339386275,2080,2080,2080,2080,5971
|
|
20230829,155300,339386275,2080,2080,2080,2080,0
|
|
20230829,155200,339386275,2080,2080,2080,2080,0
|
|
20230829,155100,339386275,2080,2080,2080,2080,0
|
|
20230829,155000,339386275,2080,2080,2080,2080,0
|
|
20230829,154900,339386275,2080,2080,2080,2080,0
|
|
20230829,154800,339386275,2080,2080,2080,2080,0
|
|
20230829,154700,339386275,2080,2080,2080,2080,0
|
|
20230829,154600,339386275,2080,2080,2080,2080,0
|
|
20230829,154500,339386275,2080,2080,2080,2080,0
|
|
20230829,154400,339386275,2080,2080,2080,2080,0
|
|
20230829,154300,339386275,2080,2080,2080,2080,0
|
|
20230829,154200,339386275,2080,2080,2080,2080,0
|
|
20230829,154100,339386275,2080,2080,2080,2080,0
|
|
20230829,154000,339386275,2080,2080,2080,2080,0
|
|
20230829,153900,339386275,2080,2080,2080,2080,0
|
|
20230829,153800,339386275,2080,2080,2080,2080,0
|
|
20230829,153700,339386275,2080,2080,2080,2080,0
|
|
20230829,153600,339386275,2080,2080,2080,2080,0
|
|
20230829,153500,339386275,2080,2080,2080,2080,0
|
|
20230829,153400,339386275,2080,2080,2080,2080,0
|
|
20230829,153300,339386275,2080,2080,2080,2080,0
|
|
20230829,153200,339386275,2080,2080,2080,2080,0
|
|
20230829,153100,339386275,2080,2080,2080,2080,0
|
|
20230829,153000,339386275,2080,2080,2080,2080,5971
|
|
20230829,152900,326966595,2085,2085,2085,2085,0
|
|
20230829,152800,326966595,2085,2085,2085,2085,0
|
|
20230829,152700,326966595,2085,2085,2085,2085,0
|
|
20230829,152600,326966595,2085,2085,2085,2085,0
|
|
20230829,152500,326966595,2085,2085,2085,2085,0
|
|
20230829,152400,326966595,2085,2085,2085,2085,0
|
|
20230829,152300,326966595,2085,2085,2085,2085,0
|
|
20230829,152200,326966595,2085,2085,2085,2085,0
|
|
20230829,152100,326966595,2085,2085,2085,2085,0
|
|
20230829,152000,326966595,2085,2085,2085,2085,0
|
|
20230829,151900,326966595,2085,2085,2085,2085,0
|
|
20230829,151800,326966595,2085,2085,2085,2085,837
|
|
20230829,151700,325221450,2085,2085,2085,2085,0
|
|
20230829,151600,325221450,2085,2085,2085,2085,0
|
|
20230829,151500,325221450,2085,2090,2090,2085,48
|
|
20230829,151400,325121145,2090,2090,2090,2090,0
|
|
20230829,151300,325121145,2090,2090,2090,2090,1
|
|
20230829,151200,325119055,2095,2090,2095,2090,50
|
|
20230829,151100,325014310,2090,2090,2090,2090,0
|
|
20230829,151000,325014310,2090,2090,2090,2090,0
|
|
20230829,150900,325014310,2090,2090,2090,2090,250
|
|
20230829,150800,324491810,2090,2090,2090,2090,0
|
|
20230829,150700,324491810,2090,2090,2090,2090,500
|
|
20230829,150600,323446810,2080,2085,2085,2080,70
|
|
20230829,150500,323301120,2080,2080,2080,2080,0
|
|
20230829,150400,323301120,2080,2090,2090,2080,500
|
|
20230829,150300,322258210,2090,2090,2090,2090,0
|
|
20230829,150200,322258210,2090,2090,2090,2090,0
|
|
20230829,150100,322258210,2090,2090,2090,2090,501
|
|
20230829,150000,321211120,2090,2090,2090,2090,47
|
|
20230829,145900,321112890,2095,2095,2095,2095,0
|
|
20230829,145800,321112890,2095,2095,2095,2095,0
|
|
20230829,145700,321112890,2095,2095,2095,2095,0
|
|
20230829,145600,321112890,2095,2095,2095,2095,0
|
|
20230829,145500,321112890,2095,2095,2095,2095,923
|
|
20230829,145400,319179205,2095,2095,2095,2095,0
|
|
20230829,145300,319179205,2095,2095,2095,2095,47
|
|
20230829,145200,319080740,2095,2095,2095,2095,0
|
|
20230829,145100,319080740,2095,2095,2095,2095,0
|
|
20230829,145000,319080740,2095,2095,2095,2095,0
|
|
20230829,144900,319080740,2095,2095,2095,2095,0
|
|
20230829,144800,319080740,2095,2095,2095,2095,68
|
|
20230829,144700,318938280,2095,2095,2095,2095,93
|
|
20230829,144600,318743445,2095,2095,2095,2095,247
|
|
20230829,144500,318225980,2100,2100,2100,2100,0
|
|
20230829,144400,318225980,2100,2100,2100,2100,0
|
|
20230829,144300,318225980,2100,2100,2100,2100,0
|
|
20230829,144200,318225980,2100,2100,2100,2100,0
|
|
20230829,144100,318225980,2100,2100,2100,2100,0
|
|
20230829,144000,318225980,2100,2100,2100,2100,0
|
|
20230829,143900,318225980,2100,2100,2100,2100,0
|
|
20230829,143800,318225980,2100,2100,2100,2100,176
|
|
20230829,143700,317856380,2100,2100,2100,2100,18
|
|
20230829,143600,317818580,2105,2105,2105,2105,0
|
|
20230829,143500,317818580,2105,2105,2105,2105,0
|
|
20230829,143400,317818580,2105,2105,2105,2105,0
|
|
20230829,143300,317818580,2105,2100,2105,2100,11
|
|
20230829,143200,317795475,2100,2100,2100,2100,129
|
|
20230829,143100,317524575,2100,2100,2100,2100,1
|
|
20230829,143000,317522475,2105,2105,2105,2105,1
|
|
20230829,142900,317520370,2095,2095,2095,2095,0
|
|
20230829,142800,317520370,2095,2095,2095,2095,0
|
|
20230829,142700,317520370,2095,2095,2095,2095,0
|
|
20230829,142600,317520370,2095,2095,2095,2095,0
|
|
20230829,142500,317520370,2095,2095,2095,2095,0
|
|
20230829,142400,317520370,2095,2095,2095,2095,0
|
|
20230829,142300,317520370,2095,2095,2095,2095,0
|
|
20230829,142200,317520370,2095,2095,2095,2095,0
|
|
20230829,142100,317520370,2095,2095,2095,2095,0
|
|
20230829,142000,317520370,2095,2095,2095,2095,0
|
|
20230829,141900,317520370,2095,2095,2095,2095,0
|
|
20230829,141800,317520370,2095,2095,2095,2095,4
|
|
20230829,141700,317511990,2095,2095,2095,2095,0
|
|
20230829,141600,317511990,2095,2095,2095,2095,0
|
|
20230829,141500,317511990,2095,2095,2095,2095,0
|
|
20230829,141400,317511990,2095,2095,2095,2095,0
|
|
20230829,141300,317511990,2095,2095,2095,2095,0
|
|
20230829,141200,317511990,2095,2095,2095,2095,48
|
|
20230829,141100,317411430,2095,2095,2095,2095,0
|
|
20230829,141000,317411430,2095,2095,2095,2095,0
|
|
20230829,140900,317411430,2095,2095,2095,2095,0
|
|
20230829,140800,317411430,2095,2095,2095,2095,0
|
|
20230829,140700,317411430,2095,2095,2095,2095,0
|
|
20230829,140600,317411430,2095,2095,2095,2095,0
|
|
20230829,140500,317411430,2095,2095,2095,2095,125
|
|
20230829,140400,317149555,2110,2110,2110,2110,0
|
|
20230829,140300,317149555,2110,2110,2110,2110,10
|
|
20230829,140200,317128455,2110,2110,2110,2110,0
|
|
20230829,140100,317128455,2110,2110,2110,2110,0
|
|
20230829,140000,317128455,2110,2110,2110,2110,0
|
|
20230829,135900,317128455,2110,2110,2110,2110,0
|
|
20230829,135800,317128455,2110,2110,2110,2110,0
|
|
20230829,135700,317128455,2110,2110,2110,2110,0
|
|
20230829,135600,317128455,2110,2095,2110,2095,14
|
|
20230829,135500,317098960,2110,2110,2110,2110,0
|
|
20230829,135400,317098960,2110,2110,2110,2110,0
|
|
20230829,135300,317098960,2110,2105,2110,2105,300
|
|
20230829,135200,316467455,2105,2105,2105,2105,0
|
|
20230829,135100,316467455,2105,2105,2105,2105,0
|
|
20230829,135000,316467455,2105,2105,2105,2105,33
|
|
20230829,134900,316397990,2095,2095,2095,2095,0
|
|
20230829,134800,316397990,2095,2095,2095,2095,46
|
|
20230829,134700,316301620,2110,2110,2110,2110,0
|
|
20230829,134600,316301620,2110,2110,2110,2110,0
|
|
20230829,134500,316301620,2110,2110,2110,2110,886
|
|
20230829,134400,314432160,2110,2110,2110,2110,0
|
|
20230829,134300,314432160,2110,2110,2110,2110,0
|
|
20230829,134200,314432160,2110,2110,2110,2110,0
|
|
20230829,134100,314432160,2110,2110,2110,2110,0
|
|
20230829,134000,314432160,2110,2110,2110,2110,0
|
|
20230829,133900,314432160,2110,2110,2110,2110,0
|
|
20230829,133800,314432160,2110,2110,2110,2110,0
|
|
20230829,133700,314432160,2110,2110,2110,2110,0
|
|
20230829,133600,314432160,2110,2105,2110,2105,5
|
|
20230829,133500,314421630,2095,2095,2095,2095,0
|
|
20230829,133400,314421630,2095,2095,2095,2095,0
|
|
20230829,133300,314421630,2095,2095,2095,2095,117
|
|
20230829,133200,314176515,2095,2095,2095,2095,0
|
|
20230829,133100,314176515,2095,2095,2095,2095,0
|
|
20230829,133000,314176515,2095,2095,2095,2095,47
|
|
20230829,132900,314078050,2095,2100,2100,2095,12
|
|
20230829,132800,314052860,2095,2095,2095,2095,0
|
|
20230829,132700,314052860,2095,2095,2095,2095,0
|
|
20230829,132600,314052860,2095,2095,2095,2095,126
|
|
20230829,132500,313788890,2110,2110,2110,2110,0
|
|
20230829,132400,313788890,2110,2110,2110,2110,0
|
|
20230829,132300,313788890,2110,2110,2110,2110,0
|
|
20230829,132200,313788890,2110,2110,2110,2110,0
|
|
20230829,132100,313788890,2110,2110,2110,2110,0
|
|
20230829,132000,313788890,2110,2110,2110,2110,0
|
|
20230829,131900,313788890,2110,2110,2110,2110,0
|
|
20230829,131800,313788890,2110,2105,2110,2105,58
|
|
20230829,131700,313666520,2110,2105,2110,2105,76
|
|
20230829,131600,313506455,2105,2105,2105,2105,0
|
|
20230829,131500,313506455,2105,2105,2105,2105,0
|
|
20230829,131400,313506455,2105,2100,2105,2100,274
|
|
20230829,131300,312930055,2100,2100,2100,2100,0
|
|
20230829,131200,312930055,2100,2085,2100,2085,52
|
|
20230829,131100,312821610,2085,2085,2085,2085,4668
|
|
20230829,131000,303088830,2085,2090,2090,2085,1347
|
|
20230829,130900,300278705,2095,2095,2095,2095,0
|
|
20230829,130800,300278705,2095,2095,2095,2095,0
|
|
20230829,130700,300278705,2095,2095,2095,2095,0
|
|
20230829,130600,300278705,2095,2095,2095,2095,0
|
|
20230829,130500,300278705,2095,2095,2095,2095,0
|
|
20230829,130400,300278705,2095,2095,2095,2095,0
|
|
20230829,130300,300278705,2095,2095,2095,2095,0
|
|
20230829,130200,300278705,2095,2095,2095,2095,0
|
|
20230829,130100,300278705,2095,2095,2095,2095,75
|
|
20230829,130000,300121580,2115,2095,2115,2095,4
|
|
20230829,125900,300113180,2090,2095,2095,2090,721
|
|
20230829,125800,298603205,2115,2115,2115,2115,10
|
|
20230829,125700,298582055,2115,2115,2115,2115,0
|
|
20230829,125600,298582055,2115,2115,2115,2115,0
|
|
20230829,125500,298582055,2115,2115,2115,2100,1675
|
|
20230829,125400,295064525,2100,2100,2100,2100,1098
|
|
20230829,125300,292758725,2100,2100,2115,2100,472
|
|
20230829,125200,291767195,2095,2085,2095,2075,6077
|
|
20230829,125100,279072720,2080,2135,2135,2055,33199
|
|
20230829,125000,209940245,2120,2130,2130,2120,1032
|
|
20230829,124900,207745345,2140,2140,2140,2140,138
|
|
20230829,124800,207450025,2130,2145,2150,2130,7802
|
|
20230829,124700,190720500,2145,2145,2145,2145,0
|
|
20230829,124600,190720500,2145,2145,2145,2145,2147
|
|
20230829,124500,186115185,2145,2145,2150,2145,2827
|
|
20230829,124400,180040605,2130,2110,2150,2110,30065
|
|
20230829,124300,115924585,2105,2105,2105,2105,0
|
|
20230829,124200,115924585,2105,2105,2105,2105,10
|
|
20230829,124100,115903535,2100,2100,2100,2100,100
|
|
20230829,124000,115693535,2100,2090,2100,2090,4173
|
|
20230829,123900,106964715,2090,2090,2090,2090,1858
|
|
20230829,123800,103081495,2095,2095,2095,2095,5
|
|
20230829,123700,103071020,2110,2110,2110,2110,0
|
|
20230829,123600,103071020,2110,2110,2110,2110,4
|
|
20230829,123500,103062580,2110,2100,2110,2090,1507
|
|
20230829,123400,99905740,2110,2110,2110,2110,20
|
|
20230829,123300,99863540,2110,2110,2110,2110,30
|
|
20230829,123200,99800240,2110,2110,2110,2110,0
|
|
20230829,123100,99800240,2110,2110,2110,2110,46
|
|
20230829,123000,99703180,2110,2110,2110,2110,18
|
|
20230829,122900,99665200,2110,2110,2110,2110,10
|
|
20230829,122800,99644100,2110,2110,2110,2110,0
|
|
20230829,122700,99644100,2110,2110,2110,2110,0
|
|
20230829,122600,99644100,2110,2110,2110,2110,0
|
|
20230829,122500,99644100,2110,2110,2110,2110,0
|
|
20230829,122400,99644100,2110,2110,2110,2110,5
|
|
20230829,122300,99633550,2110,2110,2110,2110,0
|
|
20230829,122200,99633550,2110,2110,2110,2110,0
|
|
20230829,122100,99633550,2110,2110,2110,2110,0
|
|
20230829,122000,99633550,2110,2110,2110,2110,0
|
|
20230829,121900,99633550,2110,2110,2110,2110,0
|
|
20230829,121800,99633550,2110,2110,2110,2110,0
|
|
20230829,121700,99633550,2110,2110,2110,2110,0
|
|
20230829,121600,99633550,2110,2110,2110,2110,1
|
|
20230829,121500,99631440,2100,2100,2100,2100,1
|
|
20230829,121400,99629340,2105,2105,2105,2105,49
|
|
20230829,121300,99526195,2100,2100,2100,2100,0
|
|
20230829,121200,99526195,2100,2100,2100,2100,0
|
|
20230829,121100,99526195,2100,2100,2100,2100,0
|
|
20230829,121000,99526195,2100,2100,2100,2100,0
|
|
20230829,120900,99526195,2100,2100,2100,2100,0
|
|
20230829,120800,99526195,2100,2100,2100,2100,0
|
|
20230829,120700,99526195,2100,2100,2100,2100,0
|
|
20230829,120600,99526195,2100,2100,2100,2100,0
|
|
20230829,120500,99526195,2100,2100,2100,2100,0
|
|
20230829,120400,99526195,2100,2100,2100,2100,152
|
|
20230829,120300,99206995,2110,2110,2110,2110,0
|
|
20230829,120200,99206995,2110,2110,2110,2110,1
|
|
20230829,120100,99204885,2115,2115,2115,2115,0
|
|
20230829,120000,99204885,2115,2115,2115,2115,0
|
|
20230829,115900,99204885,2115,2115,2115,2115,0
|
|
20230829,115800,99204885,2115,2115,2115,2115,0
|
|
20230829,115700,99204885,2115,2115,2115,2115,0
|
|
20230829,115600,99204885,2115,2115,2115,2115,152
|
|
20230829,115500,98883405,2115,2095,2115,2095,2
|
|
20230829,115400,98879195,2090,2090,2090,2090,0
|
|
20230829,115300,98879195,2090,2100,2100,2090,500
|
|
20230829,115200,97831175,2110,2100,2110,2100,880
|
|
20230829,115100,95982485,2100,2100,2100,2100,0
|
|
20230829,115000,95982485,2100,2100,2100,2100,0
|
|
20230829,114900,95982485,2100,2100,2100,2100,0
|
|
20230829,114800,95982485,2100,2100,2100,2100,0
|
|
20230829,114700,95982485,2100,2100,2100,2100,0
|
|
20230829,114600,95982485,2100,2100,2100,2100,94
|
|
20230829,114500,95785085,2100,2100,2100,2100,0
|
|
20230829,114400,95785085,2100,2100,2100,2100,30
|
|
20230829,114300,95722085,2100,2100,2100,2100,0
|
|
20230829,114200,95722085,2100,2100,2100,2100,0
|
|
20230829,114100,95722085,2100,2100,2100,2100,0
|
|
20230829,114000,95722085,2100,2100,2100,2100,0
|
|
20230829,113900,95722085,2100,2100,2100,2100,500
|
|
20230829,113800,94672085,2110,2110,2110,2110,0
|
|
20230829,113700,94672085,2110,2110,2110,2110,0
|
|
20230829,113600,94672085,2110,2110,2110,2110,0
|
|
20230829,113500,94672085,2110,2110,2110,2110,600
|
|
20230829,113400,93406085,2105,2105,2105,2105,10
|
|
20230829,113300,93385035,2105,2105,2105,2105,0
|
|
20230829,113200,93385035,2105,2105,2105,2105,0
|
|
20230829,113100,93385035,2105,2105,2105,2105,97
|
|
20230829,113000,93180850,2110,2110,2110,2110,0
|
|
20230829,112900,93180850,2110,2110,2110,2110,0
|
|
20230829,112800,93180850,2110,2110,2110,2110,0
|
|
20230829,112700,93180850,2110,2110,2110,2110,0
|
|
20230829,112600,93180850,2110,2110,2110,2110,0
|
|
20230829,112500,93180850,2110,2110,2110,2110,0
|
|
20230829,112400,93180850,2110,2110,2110,2110,100
|
|
20230829,112300,92969850,2105,2105,2105,2105,1
|
|
20230829,112200,92967745,2110,2110,2110,2110,0
|
|
20230829,112100,92967745,2110,2110,2110,2110,300
|
|
20230829,112000,92334745,2110,2105,2110,2105,1212
|
|
20230829,111900,89778485,2105,2105,2105,2105,300
|
|
20230829,111800,89146985,2105,2105,2105,2105,50
|
|
20230829,111700,89041735,2105,2105,2105,2105,395
|
|
20230829,111600,88210260,2105,2100,2105,2100,1244
|
|
20230829,111500,85597665,2100,2100,2100,2100,1383
|
|
20230829,111400,82693365,2100,2100,2100,2090,1994
|
|
20230829,111300,78507345,2100,2100,2100,2100,373
|
|
20230829,111200,77724045,2090,2090,2090,2090,0
|
|
20230829,111100,77724045,2090,2090,2090,2090,0
|
|
20230829,111000,77724045,2090,2090,2090,2090,0
|
|
20230829,110900,77724045,2090,2090,2090,2090,0
|
|
20230829,110800,77724045,2090,2090,2090,2090,50
|
|
20230829,110700,77619545,2100,2100,2100,2100,0
|
|
20230829,110600,77619545,2100,2100,2100,2090,202
|
|
20230829,110500,77197345,2090,2090,2090,2090,0
|
|
20230829,110400,77197345,2090,2090,2090,2090,0
|
|
20230829,110300,77197345,2090,2090,2090,2090,0
|
|
20230829,110200,77197345,2090,2090,2090,2090,0
|
|
20230829,110100,77197345,2090,2095,2095,2090,4175
|
|
20230829,110000,68471515,2095,2095,2095,2095,1
|
|
20230829,105900,68469420,2095,2095,2095,2095,0
|
|
20230829,105800,68469420,2095,2095,2095,2095,1000
|
|
20230829,105700,66374420,2100,2100,2100,2100,0
|
|
20230829,105600,66374420,2100,2100,2100,2100,1
|
|
20230829,105500,66372320,2100,2100,2100,2100,0
|
|
20230829,105400,66372320,2100,2100,2100,2100,0
|
|
20230829,105300,66372320,2100,2100,2100,2100,0
|
|
20230829,105200,66372320,2100,2100,2100,2100,0
|
|
20230829,105100,66372320,2100,2100,2100,2100,586
|
|
20230829,105000,65141720,2105,2105,2105,2105,0
|
|
20230829,104900,65141720,2105,2105,2105,2105,0
|
|
20230829,104800,65141720,2105,2105,2105,2105,4
|
|
20230829,104700,65133300,2100,2100,2100,2100,0
|
|
20230829,104600,65133300,2100,2100,2100,2100,0
|
|
20230829,104500,65133300,2100,2100,2100,2100,0
|
|
20230829,104400,65133300,2100,2100,2100,2100,0
|
|
20230829,104300,65133300,2100,2100,2100,2100,40
|
|
20230829,104200,65049300,2100,2100,2100,2100,21
|
|
20230829,104100,65005200,2100,2105,2105,2100,21
|
|
20230829,104000,64961080,2100,2100,2100,2100,10
|
|
20230829,103900,64940080,2100,2100,2100,2100,439
|
|
20230829,103800,64018180,2100,2100,2100,2100,661
|
|
20230829,103700,62630080,2100,2100,2100,2100,0
|
|
20230829,103600,62630080,2100,2100,2100,2100,0
|
|
20230829,103500,62630080,2100,2100,2100,2100,3
|
|
20230829,103400,62623780,2100,2100,2100,2100,0
|
|
20230829,103300,62623780,2100,2100,2100,2100,0
|
|
20230829,103200,62623780,2100,2095,2100,2095,1359
|
|
20230829,103100,59769885,2095,2090,2095,2090,1039
|
|
20230829,103000,57593375,2090,2090,2090,2090,0
|
|
20230829,102900,57593375,2090,2090,2090,2090,0
|
|
20230829,102800,57593375,2090,2090,2090,2090,175
|
|
20230829,102700,57227625,2095,2095,2095,2095,0
|
|
20230829,102600,57227625,2095,2095,2095,2095,0
|
|
20230829,102500,57227625,2095,2095,2095,2095,200
|
|
20230829,102400,56808625,2100,2100,2100,2100,0
|
|
20230829,102300,56808625,2100,2100,2100,2100,0
|
|
20230829,102200,56808625,2100,2095,2100,2095,3
|
|
20230829,102100,56802335,2090,2090,2090,2090,0
|
|
20230829,102000,56802335,2090,2090,2090,2090,0
|
|
20230829,101900,56802335,2090,2090,2090,2090,20
|
|
20230829,101800,56760535,2090,2090,2090,2090,0
|
|
20230829,101700,56760535,2090,2090,2090,2090,0
|
|
20230829,101600,56760535,2090,2090,2090,2090,0
|
|
20230829,101500,56760535,2090,2090,2090,2090,0
|
|
20230829,101400,56760535,2090,2090,2090,2090,449
|
|
20230829,101300,55822125,2100,2100,2100,2100,0
|
|
20230829,101200,55822125,2100,2100,2100,2100,2
|
|
20230829,101100,55817925,2100,2100,2100,2100,1
|
|
20230829,101000,55815825,2100,2100,2100,2100,0
|
|
20230829,100900,55815825,2100,2100,2100,2100,0
|
|
20230829,100800,55815825,2100,2100,2100,2100,0
|
|
20230829,100700,55815825,2100,2095,2100,2095,321
|
|
20230829,100600,55143280,2090,2095,2095,2090,1008
|
|
20230829,100500,53036520,2095,2095,2095,2095,0
|
|
20230829,100400,53036520,2095,2095,2095,2095,0
|
|
20230829,100300,53036520,2095,2095,2095,2095,26
|
|
20230829,100200,52982050,2095,2095,2095,2095,280
|
|
20230829,100100,52395450,2095,2095,2095,2095,0
|
|
20230829,100000,52395450,2095,2095,2095,2095,1001
|
|
20230829,095900,50298355,2095,2095,2095,2095,0
|
|
20230829,095800,50298355,2095,2095,2100,2095,131
|
|
20230829,095700,50023420,2095,2095,2095,2095,0
|
|
20230829,095600,50023420,2095,2095,2095,2095,63
|
|
20230829,095500,49891435,2095,2095,2095,2095,61
|
|
20230829,095400,49763640,2095,2095,2095,2095,61
|
|
20230829,095300,49635845,2105,2105,2105,2105,0
|
|
20230829,095200,49635845,2105,2105,2105,2105,0
|
|
20230829,095100,49635845,2105,2105,2105,2105,0
|
|
20230829,095000,49635845,2105,2105,2105,2105,0
|
|
20230829,094900,49635845,2105,2105,2105,2105,2494
|
|
20230829,094800,44385975,2110,2105,2110,2105,11
|
|
20230829,094700,44362795,2110,2110,2110,2110,0
|
|
20230829,094600,44362795,2110,2110,2110,2110,0
|
|
20230829,094500,44362795,2110,2105,2110,2105,90
|
|
20230829,094400,44172905,2105,2105,2105,2105,3
|
|
20230829,094300,44166590,2110,2095,2110,2095,136
|
|
20230829,094200,43881615,2110,2110,2110,2110,2
|
|
20230829,094100,43877395,2110,2110,2110,2110,0
|
|
20230829,094000,43877395,2110,2110,2110,2110,0
|
|
20230829,093900,43877395,2110,2110,2110,2110,20
|
|
20230829,093800,43835195,2110,2110,2110,2110,16
|
|
20230829,093700,43801435,2110,2110,2110,2110,0
|
|
20230829,093600,43801435,2110,2110,2110,2110,11
|
|
20230829,093500,43778225,2110,2105,2110,2105,1100
|
|
20230829,093400,41457260,2110,2105,2110,2105,100
|
|
20230829,093300,41246620,2110,2110,2110,2110,0
|
|
20230829,093200,41246620,2110,2100,2110,2100,207
|
|
20230829,093100,40811850,2095,2095,2095,2095,412
|
|
20230829,093000,39948710,2095,2095,2095,2095,101
|
|
20230829,092900,39737115,2100,2100,2100,2100,0
|
|
20230829,092800,39737115,2100,2100,2100,2100,0
|
|
20230829,092700,39737115,2100,2100,2100,2100,131
|
|
20230829,092600,39462015,2100,2100,2100,2100,1
|
|
20230829,092500,39459915,2095,2095,2095,2095,655
|
|
20230829,092400,38087690,2095,2095,2095,2095,8
|
|
20230829,092300,38070930,2100,2100,2100,2100,256
|
|
20230829,092200,37533330,2110,2110,2110,2110,301
|
|
20230829,092100,36898220,2120,2120,2120,2120,0
|
|
20230829,092000,36898220,2120,2115,2120,2115,373
|
|
20230829,091900,36108695,2090,2100,2100,2090,119
|
|
20230829,091800,35859565,2120,2100,2120,2100,473
|
|
20230829,091700,34858805,2100,2115,2115,2100,574
|
|
20230829,091600,33653390,2120,2120,2120,2120,48
|
|
20230829,091500,33551630,2115,2120,2120,2115,311
|
|
20230829,091400,32892320,2125,2120,2125,2120,233
|
|
20230829,091300,32397870,2125,2120,2125,2120,972
|
|
20230829,091200,30332870,2120,2115,2120,2115,1251
|
|
20230829,091100,27680815,2120,2115,2120,2115,319
|
|
20230829,091000,27006025,2115,2105,2115,2105,51
|
|
20230829,090900,26898560,2115,2100,2115,2100,22
|
|
20230829,090800,26852050,2115,2115,2115,2115,365
|
|
20230829,090700,26080075,2115,2115,2115,2115,10
|
|
20230829,090600,26058925,2110,2125,2125,2110,680
|
|
20230829,090500,24623450,2125,2110,2125,2110,64
|
|
20230829,090400,24487855,2130,2100,2130,2100,986
|
|
20230829,090300,22396075,2100,2105,2115,2100,6571
|
|
20230829,090200,8536090,2115,2105,2115,2105,359
|
|
20230829,090100,7778480,2105,2095,2110,2090,2091
|
|
20230829,090000,3389980,2090,2090,2090,2090,1622
|