678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,201500,141691185,3545,3545,3545,3545,1505
|
|
20230830,201400,141691185,3545,3545,3545,3545,0
|
|
20230830,201300,141691185,3545,3545,3545,3545,0
|
|
20230830,201200,141691185,3545,3545,3545,3545,0
|
|
20230830,201100,141691185,3545,3545,3545,3545,0
|
|
20230830,201000,141691185,3545,3545,3545,3545,0
|
|
20230830,200900,141691185,3545,3545,3545,3545,0
|
|
20230830,200800,141691185,3545,3545,3545,3545,0
|
|
20230830,200700,141691185,3545,3545,3545,3545,0
|
|
20230830,200600,141691185,3545,3545,3545,3545,0
|
|
20230830,200500,141691185,3545,3545,3545,3545,0
|
|
20230830,200400,141691185,3545,3545,3545,3545,0
|
|
20230830,200300,141691185,3545,3545,3545,3545,0
|
|
20230830,200200,141691185,3545,3545,3545,3545,0
|
|
20230830,200100,141691185,3545,3545,3545,3545,0
|
|
20230830,200000,141691185,3545,3545,3545,3545,0
|
|
20230830,195900,141691185,3545,3545,3545,3545,0
|
|
20230830,195800,141691185,3545,3545,3545,3545,0
|
|
20230830,195700,141691185,3545,3545,3545,3545,0
|
|
20230830,195600,141691185,3545,3545,3545,3545,0
|
|
20230830,195500,141691185,3545,3545,3545,3545,0
|
|
20230830,195400,141691185,3545,3545,3545,3545,0
|
|
20230830,195300,141691185,3545,3545,3545,3545,0
|
|
20230830,195200,141691185,3545,3545,3545,3545,0
|
|
20230830,195100,141691185,3545,3545,3545,3545,0
|
|
20230830,195000,141691185,3545,3545,3545,3545,0
|
|
20230830,194900,141691185,3545,3545,3545,3545,0
|
|
20230830,194800,141691185,3545,3545,3545,3545,0
|
|
20230830,194700,141691185,3545,3545,3545,3545,0
|
|
20230830,194600,141691185,3545,3545,3545,3545,0
|
|
20230830,194500,141691185,3545,3545,3545,3545,1505
|
|
20230830,194400,141691185,3545,3545,3545,3545,0
|
|
20230830,194300,141691185,3545,3545,3545,3545,0
|
|
20230830,194200,141691185,3545,3545,3545,3545,0
|
|
20230830,194100,141691185,3545,3545,3545,3545,0
|
|
20230830,194000,141691185,3545,3545,3545,3545,0
|
|
20230830,193900,141691185,3545,3545,3545,3545,0
|
|
20230830,193800,141691185,3545,3545,3545,3545,0
|
|
20230830,193700,141691185,3545,3545,3545,3545,0
|
|
20230830,193600,141691185,3545,3545,3545,3545,0
|
|
20230830,193500,141691185,3545,3545,3545,3545,0
|
|
20230830,193400,141691185,3545,3545,3545,3545,0
|
|
20230830,193300,141691185,3545,3545,3545,3545,0
|
|
20230830,193200,141691185,3545,3545,3545,3545,0
|
|
20230830,193100,141691185,3545,3545,3545,3545,0
|
|
20230830,193000,141691185,3545,3545,3545,3545,0
|
|
20230830,192900,141691185,3545,3545,3545,3545,0
|
|
20230830,192800,141691185,3545,3545,3545,3545,0
|
|
20230830,192700,141691185,3545,3545,3545,3545,0
|
|
20230830,192600,141691185,3545,3545,3545,3545,0
|
|
20230830,192500,141691185,3545,3545,3545,3545,0
|
|
20230830,192400,141691185,3545,3545,3545,3545,0
|
|
20230830,192300,141691185,3545,3545,3545,3545,0
|
|
20230830,192200,141691185,3545,3545,3545,3545,0
|
|
20230830,192100,141691185,3545,3545,3545,3545,0
|
|
20230830,192000,141691185,3545,3545,3545,3545,0
|
|
20230830,191900,141691185,3545,3545,3545,3545,0
|
|
20230830,191800,141691185,3545,3545,3545,3545,0
|
|
20230830,191700,141691185,3545,3545,3545,3545,0
|
|
20230830,191600,141691185,3545,3545,3545,3545,0
|
|
20230830,191500,141691185,3545,3545,3545,3545,1505
|
|
20230830,191400,141691185,3545,3545,3545,3545,0
|
|
20230830,191300,141691185,3545,3545,3545,3545,0
|
|
20230830,191200,141691185,3545,3545,3545,3545,0
|
|
20230830,191100,141691185,3545,3545,3545,3545,0
|
|
20230830,191000,141691185,3545,3545,3545,3545,0
|
|
20230830,190900,141691185,3545,3545,3545,3545,0
|
|
20230830,190800,141691185,3545,3545,3545,3545,0
|
|
20230830,190700,141691185,3545,3545,3545,3545,0
|
|
20230830,190600,141691185,3545,3545,3545,3545,0
|
|
20230830,190500,141691185,3545,3545,3545,3545,0
|
|
20230830,190400,141691185,3545,3545,3545,3545,0
|
|
20230830,190300,141691185,3545,3545,3545,3545,0
|
|
20230830,190200,141691185,3545,3545,3545,3545,0
|
|
20230830,190100,141691185,3545,3545,3545,3545,0
|
|
20230830,190000,141691185,3545,3545,3545,3545,0
|
|
20230830,185900,141691185,3545,3545,3545,3545,0
|
|
20230830,185800,141691185,3545,3545,3545,3545,0
|
|
20230830,185700,141691185,3545,3545,3545,3545,0
|
|
20230830,185600,141691185,3545,3545,3545,3545,0
|
|
20230830,185500,141691185,3545,3545,3545,3545,0
|
|
20230830,185400,141691185,3545,3545,3545,3545,0
|
|
20230830,185300,141691185,3545,3545,3545,3545,0
|
|
20230830,185200,141691185,3545,3545,3545,3545,0
|
|
20230830,185100,141691185,3545,3545,3545,3545,0
|
|
20230830,185000,141691185,3545,3545,3545,3545,0
|
|
20230830,184900,141691185,3545,3545,3545,3545,0
|
|
20230830,184800,141691185,3545,3545,3545,3545,0
|
|
20230830,184700,141691185,3545,3545,3545,3545,0
|
|
20230830,184600,141691185,3545,3545,3545,3545,0
|
|
20230830,184500,141691185,3545,3545,3545,3545,1505
|
|
20230830,184400,141691185,3545,3545,3545,3545,0
|
|
20230830,184300,141691185,3545,3545,3545,3545,0
|
|
20230830,184200,141691185,3545,3545,3545,3545,0
|
|
20230830,184100,141691185,3545,3545,3545,3545,0
|
|
20230830,184000,141691185,3545,3545,3545,3545,0
|
|
20230830,183900,141691185,3545,3545,3545,3545,0
|
|
20230830,183800,141691185,3545,3545,3545,3545,0
|
|
20230830,183700,141691185,3545,3545,3545,3545,0
|
|
20230830,183600,141691185,3545,3545,3545,3545,0
|
|
20230830,183500,141691185,3545,3545,3545,3545,0
|
|
20230830,183400,141691185,3545,3545,3545,3545,0
|
|
20230830,183300,141691185,3545,3545,3545,3545,0
|
|
20230830,183200,141691185,3545,3545,3545,3545,0
|
|
20230830,183100,141691185,3545,3545,3545,3545,0
|
|
20230830,183000,141691185,3545,3545,3545,3545,0
|
|
20230830,182900,141691185,3545,3545,3545,3545,0
|
|
20230830,182800,141691185,3545,3545,3545,3545,0
|
|
20230830,182700,141691185,3545,3545,3545,3545,0
|
|
20230830,182600,141691185,3545,3545,3545,3545,0
|
|
20230830,182500,141691185,3545,3545,3545,3545,0
|
|
20230830,182400,141691185,3545,3545,3545,3545,0
|
|
20230830,182300,141691185,3545,3545,3545,3545,0
|
|
20230830,182200,141691185,3545,3545,3545,3545,0
|
|
20230830,182100,141691185,3545,3545,3545,3545,0
|
|
20230830,182000,141691185,3545,3545,3545,3545,0
|
|
20230830,181900,141691185,3545,3545,3545,3545,0
|
|
20230830,181800,141691185,3545,3545,3545,3545,0
|
|
20230830,181700,141691185,3545,3545,3545,3545,0
|
|
20230830,181600,141691185,3545,3545,3545,3545,0
|
|
20230830,181500,141691185,3545,3545,3545,3545,1505
|
|
20230830,181400,141691185,3545,3545,3545,3545,0
|
|
20230830,181300,141691185,3545,3545,3545,3545,0
|
|
20230830,181200,141691185,3545,3545,3545,3545,0
|
|
20230830,181100,141691185,3545,3545,3545,3545,0
|
|
20230830,181000,141691185,3545,3545,3545,3545,0
|
|
20230830,180900,141691185,3545,3545,3545,3545,0
|
|
20230830,180800,141691185,3545,3545,3545,3545,0
|
|
20230830,180700,141691185,3545,3545,3545,3545,0
|
|
20230830,180600,141691185,3545,3545,3545,3545,0
|
|
20230830,180500,141691185,3545,3545,3545,3545,0
|
|
20230830,180400,141691185,3545,3545,3545,3545,0
|
|
20230830,180300,141691185,3545,3545,3545,3545,0
|
|
20230830,180200,141691185,3545,3545,3545,3545,0
|
|
20230830,180100,141691185,3545,3545,3545,3545,0
|
|
20230830,180000,141691185,3545,3545,3545,3545,0
|
|
20230830,175900,141691185,3545,3545,3545,3545,0
|
|
20230830,175800,141691185,3545,3545,3545,3545,0
|
|
20230830,175700,141691185,3545,3545,3545,3545,0
|
|
20230830,175600,141691185,3545,3545,3545,3545,0
|
|
20230830,175500,141691185,3545,3545,3545,3545,0
|
|
20230830,175400,141691185,3545,3545,3545,3545,0
|
|
20230830,175300,141691185,3545,3545,3545,3545,0
|
|
20230830,175200,141691185,3545,3545,3545,3545,0
|
|
20230830,175100,141691185,3545,3545,3545,3545,0
|
|
20230830,175000,141691185,3545,3545,3545,3545,0
|
|
20230830,174900,141691185,3545,3545,3545,3545,0
|
|
20230830,174800,141691185,3545,3545,3545,3545,0
|
|
20230830,174700,141691185,3545,3545,3545,3545,0
|
|
20230830,174600,141691185,3545,3545,3545,3545,0
|
|
20230830,174500,141691185,3545,3545,3545,3545,1505
|
|
20230830,174400,141691185,3545,3545,3545,3545,0
|
|
20230830,174300,141691185,3545,3545,3545,3545,0
|
|
20230830,174200,141691185,3545,3545,3545,3545,0
|
|
20230830,174100,141691185,3545,3545,3545,3545,0
|
|
20230830,174000,141691185,3545,3545,3545,3545,0
|
|
20230830,173900,141691185,3545,3545,3545,3545,0
|
|
20230830,173800,141691185,3545,3545,3545,3545,0
|
|
20230830,173700,141691185,3545,3545,3545,3545,0
|
|
20230830,173600,141691185,3545,3545,3545,3545,0
|
|
20230830,173500,141691185,3545,3545,3545,3545,0
|
|
20230830,173400,141691185,3545,3545,3545,3545,0
|
|
20230830,173300,141691185,3545,3545,3545,3545,0
|
|
20230830,173200,141691185,3545,3545,3545,3545,0
|
|
20230830,173100,141691185,3545,3545,3545,3545,0
|
|
20230830,173000,141691185,3545,3545,3545,3545,0
|
|
20230830,172900,141691185,3545,3545,3545,3545,0
|
|
20230830,172800,141691185,3545,3545,3545,3545,0
|
|
20230830,172700,141691185,3545,3545,3545,3545,0
|
|
20230830,172600,141691185,3545,3545,3545,3545,0
|
|
20230830,172500,141691185,3545,3545,3545,3545,0
|
|
20230830,172400,141691185,3545,3545,3545,3545,0
|
|
20230830,172300,141691185,3545,3545,3545,3545,0
|
|
20230830,172200,141691185,3545,3545,3545,3545,0
|
|
20230830,172100,141691185,3545,3545,3545,3545,0
|
|
20230830,172000,141691185,3545,3545,3545,3545,0
|
|
20230830,171900,141691185,3545,3545,3545,3545,0
|
|
20230830,171800,141691185,3545,3545,3545,3545,0
|
|
20230830,171700,141691185,3545,3545,3545,3545,0
|
|
20230830,171600,141691185,3545,3545,3545,3545,0
|
|
20230830,171500,141691185,3545,3545,3545,3545,1505
|
|
20230830,171400,141691185,3545,3545,3545,3545,0
|
|
20230830,171300,141691185,3545,3545,3545,3545,0
|
|
20230830,171200,141691185,3545,3545,3545,3545,0
|
|
20230830,171100,141691185,3545,3545,3545,3545,0
|
|
20230830,171000,141691185,3545,3545,3545,3545,0
|
|
20230830,170900,141691185,3545,3545,3545,3545,0
|
|
20230830,170800,141691185,3545,3545,3545,3545,0
|
|
20230830,170700,141691185,3545,3545,3545,3545,0
|
|
20230830,170600,141691185,3545,3545,3545,3545,0
|
|
20230830,170500,141691185,3545,3545,3545,3545,0
|
|
20230830,170400,141691185,3545,3545,3545,3545,0
|
|
20230830,170300,141691185,3545,3545,3545,3545,0
|
|
20230830,170200,141691185,3545,3545,3545,3545,0
|
|
20230830,170100,141691185,3545,3545,3545,3545,0
|
|
20230830,170000,141691185,3545,3545,3545,3545,0
|
|
20230830,165900,141691185,3545,3545,3545,3545,0
|
|
20230830,165800,141691185,3545,3545,3545,3545,0
|
|
20230830,165700,141691185,3545,3545,3545,3545,0
|
|
20230830,165600,141691185,3545,3545,3545,3545,0
|
|
20230830,165500,141691185,3545,3545,3545,3545,0
|
|
20230830,165400,141691185,3545,3545,3545,3545,0
|
|
20230830,165300,141691185,3545,3545,3545,3545,0
|
|
20230830,165200,141691185,3545,3545,3545,3545,0
|
|
20230830,165100,141691185,3545,3545,3545,3545,0
|
|
20230830,165000,141691185,3545,3545,3545,3545,0
|
|
20230830,164900,141691185,3545,3545,3545,3545,0
|
|
20230830,164800,141691185,3545,3545,3545,3545,0
|
|
20230830,164700,141691185,3545,3545,3545,3545,0
|
|
20230830,164600,141691185,3545,3545,3545,3545,0
|
|
20230830,164500,141691185,3545,3545,3545,3545,1505
|
|
20230830,164400,141691185,3545,3545,3545,3545,0
|
|
20230830,164300,141691185,3545,3545,3545,3545,0
|
|
20230830,164200,141691185,3545,3545,3545,3545,0
|
|
20230830,164100,141691185,3545,3545,3545,3545,0
|
|
20230830,164000,141691185,3545,3545,3545,3545,0
|
|
20230830,163900,141691185,3545,3545,3545,3545,0
|
|
20230830,163800,141691185,3545,3545,3545,3545,0
|
|
20230830,163700,141691185,3545,3545,3545,3545,0
|
|
20230830,163600,141691185,3545,3545,3545,3545,0
|
|
20230830,163500,141691185,3545,3545,3545,3545,0
|
|
20230830,163400,141691185,3545,3545,3545,3545,0
|
|
20230830,163300,141691185,3545,3545,3545,3545,0
|
|
20230830,163200,141691185,3545,3545,3545,3545,0
|
|
20230830,163100,141691185,3545,3545,3545,3545,0
|
|
20230830,163000,141691185,3545,3545,3545,3545,0
|
|
20230830,162900,141691185,3545,3545,3545,3545,0
|
|
20230830,162800,141691185,3545,3545,3545,3545,0
|
|
20230830,162700,141691185,3545,3545,3545,3545,0
|
|
20230830,162600,141691185,3545,3545,3545,3545,0
|
|
20230830,162500,141691185,3545,3545,3545,3545,0
|
|
20230830,162400,141691185,3545,3545,3545,3545,0
|
|
20230830,162300,141691185,3545,3545,3545,3545,0
|
|
20230830,162200,141691185,3545,3545,3545,3545,0
|
|
20230830,162100,141691185,3545,3545,3545,3545,0
|
|
20230830,162000,141691185,3545,3545,3545,3545,0
|
|
20230830,161900,141691185,3545,3545,3545,3545,0
|
|
20230830,161800,141691185,3545,3545,3545,3545,0
|
|
20230830,161700,141691185,3545,3545,3545,3545,0
|
|
20230830,161600,141691185,3545,3545,3545,3545,0
|
|
20230830,161500,141691185,3545,3545,3545,3545,1505
|
|
20230830,161400,141691185,3545,3545,3545,3545,0
|
|
20230830,161300,141691185,3545,3545,3545,3545,0
|
|
20230830,161200,141691185,3545,3545,3545,3545,0
|
|
20230830,161100,141691185,3545,3545,3545,3545,0
|
|
20230830,161000,141691185,3545,3545,3545,3545,0
|
|
20230830,160900,141691185,3545,3545,3545,3545,0
|
|
20230830,160800,141691185,3545,3545,3545,3545,0
|
|
20230830,160700,141691185,3545,3545,3545,3545,0
|
|
20230830,160600,141691185,3545,3545,3545,3545,0
|
|
20230830,160500,141691185,3545,3545,3545,3545,0
|
|
20230830,160400,141691185,3545,3545,3545,3545,0
|
|
20230830,160300,141691185,3545,3545,3545,3545,0
|
|
20230830,160200,141691185,3545,3545,3545,3545,0
|
|
20230830,160100,141691185,3545,3545,3545,3545,0
|
|
20230830,160000,141691185,3545,3545,3545,3545,0
|
|
20230830,155900,141691185,3545,3545,3545,3545,0
|
|
20230830,155800,141691185,3545,3545,3545,3545,0
|
|
20230830,155700,141691185,3545,3545,3545,3545,0
|
|
20230830,155600,141691185,3545,3545,3545,3545,0
|
|
20230830,155500,141691185,3545,3545,3545,3545,0
|
|
20230830,155400,141691185,3545,3545,3545,3545,0
|
|
20230830,155300,141691185,3545,3545,3545,3545,0
|
|
20230830,155200,141691185,3545,3545,3545,3545,0
|
|
20230830,155100,141691185,3545,3545,3545,3545,0
|
|
20230830,155000,141691185,3545,3545,3545,3545,0
|
|
20230830,154900,141691185,3545,3545,3545,3545,0
|
|
20230830,154800,141691185,3545,3545,3545,3545,0
|
|
20230830,154700,141691185,3545,3545,3545,3545,0
|
|
20230830,154600,141691185,3545,3545,3545,3545,0
|
|
20230830,154500,141691185,3545,3545,3545,3545,1505
|
|
20230830,154400,141691185,3545,3545,3545,3545,0
|
|
20230830,154300,141691185,3545,3545,3545,3545,0
|
|
20230830,154200,141691185,3545,3545,3545,3545,0
|
|
20230830,154100,141691185,3545,3545,3545,3545,0
|
|
20230830,154000,141691185,3545,3545,3545,3545,0
|
|
20230830,153900,141691185,3545,3545,3545,3545,0
|
|
20230830,153800,141691185,3545,3545,3545,3545,0
|
|
20230830,153700,141691185,3545,3545,3545,3545,0
|
|
20230830,153600,141691185,3545,3545,3545,3545,0
|
|
20230830,153500,141691185,3545,3545,3545,3545,0
|
|
20230830,153400,141691185,3545,3545,3545,3545,0
|
|
20230830,153300,141691185,3545,3545,3545,3545,0
|
|
20230830,153200,141691185,3545,3545,3545,3545,0
|
|
20230830,153100,141691185,3545,3545,3545,3545,0
|
|
20230830,153000,141691185,3545,3545,3545,3545,1505
|
|
20230830,152900,136355960,3550,3550,3550,3550,0
|
|
20230830,152800,136355960,3550,3550,3550,3550,0
|
|
20230830,152700,136355960,3550,3550,3550,3550,0
|
|
20230830,152600,136355960,3550,3550,3550,3550,0
|
|
20230830,152500,136355960,3550,3550,3550,3550,0
|
|
20230830,152400,136355960,3550,3550,3550,3550,0
|
|
20230830,152300,136355960,3550,3550,3550,3550,0
|
|
20230830,152200,136355960,3550,3550,3550,3550,0
|
|
20230830,152100,136355960,3550,3550,3550,3550,0
|
|
20230830,152000,136355960,3550,3550,3550,3550,0
|
|
20230830,151900,136355960,3550,3550,3550,3550,0
|
|
20230830,151800,136355960,3550,3550,3550,3550,0
|
|
20230830,151700,136355960,3550,3550,3550,3550,0
|
|
20230830,151600,136355960,3550,3550,3550,3550,0
|
|
20230830,151500,136355960,3550,3550,3550,3550,0
|
|
20230830,151400,136355960,3550,3550,3550,3550,0
|
|
20230830,151300,136355960,3550,3550,3550,3550,96
|
|
20230830,151200,136015160,3545,3545,3545,3545,624
|
|
20230830,151100,133803080,3540,3540,3545,3540,303
|
|
20230830,151000,132730455,3545,3545,3545,3545,76
|
|
20230830,150900,132461035,3545,3545,3545,3545,0
|
|
20230830,150800,132461035,3545,3545,3545,3545,0
|
|
20230830,150700,132461035,3545,3545,3545,3545,1
|
|
20230830,150600,132457490,3540,3535,3540,3535,1385
|
|
20230830,150500,127556560,3535,3535,3535,3535,0
|
|
20230830,150400,127556560,3535,3535,3535,3535,0
|
|
20230830,150300,127556560,3535,3535,3535,3535,0
|
|
20230830,150200,127556560,3535,3535,3535,3535,0
|
|
20230830,150100,127556560,3535,3525,3535,3520,301
|
|
20230830,150000,126496985,3535,3535,3535,3535,0
|
|
20230830,145900,126496985,3535,3520,3535,3520,130
|
|
20230830,145800,126039370,3535,3535,3535,3535,0
|
|
20230830,145700,126039370,3535,3535,3535,3535,0
|
|
20230830,145600,126039370,3535,3535,3535,3535,0
|
|
20230830,145500,126039370,3535,3535,3535,3535,0
|
|
20230830,145400,126039370,3535,3535,3535,3535,0
|
|
20230830,145300,126039370,3535,3535,3535,3535,1
|
|
20230830,145200,126035835,3520,3535,3535,3520,720
|
|
20230830,145100,123498305,3535,3535,3535,3535,124
|
|
20230830,145000,123059965,3535,3535,3535,3535,0
|
|
20230830,144900,123059965,3535,3535,3535,3535,64
|
|
20230830,144800,122833725,3535,3535,3535,3535,0
|
|
20230830,144700,122833725,3535,3535,3535,3535,0
|
|
20230830,144600,122833725,3535,3535,3535,3535,0
|
|
20230830,144500,122833725,3535,3535,3535,3535,0
|
|
20230830,144400,122833725,3535,3535,3535,3535,0
|
|
20230830,144300,122833725,3535,3535,3535,3535,0
|
|
20230830,144200,122833725,3535,3535,3535,3535,5
|
|
20230830,144100,122816050,3535,3535,3535,3535,0
|
|
20230830,144000,122816050,3535,3535,3535,3535,32
|
|
20230830,143900,122702930,3530,3530,3530,3530,88
|
|
20230830,143800,122392290,3530,3530,3530,3530,77
|
|
20230830,143700,122120480,3535,3535,3535,3535,100
|
|
20230830,143600,121766980,3535,3535,3535,3535,0
|
|
20230830,143500,121766980,3535,3535,3535,3535,20
|
|
20230830,143400,121696280,3535,3535,3535,3535,0
|
|
20230830,143300,121696280,3535,3535,3535,3535,0
|
|
20230830,143200,121696280,3535,3535,3535,3535,0
|
|
20230830,143100,121696280,3535,3535,3535,3535,0
|
|
20230830,143000,121696280,3535,3525,3535,3525,1000
|
|
20230830,142900,118164300,3525,3525,3525,3525,1
|
|
20230830,142800,118160775,3520,3520,3520,3520,150
|
|
20230830,142700,117632775,3525,3525,3525,3525,0
|
|
20230830,142600,117632775,3525,3525,3525,3525,0
|
|
20230830,142500,117632775,3525,3525,3525,3525,0
|
|
20230830,142400,117632775,3525,3525,3525,3525,0
|
|
20230830,142300,117632775,3525,3525,3525,3525,0
|
|
20230830,142200,117632775,3525,3525,3525,3525,0
|
|
20230830,142100,117632775,3525,3525,3525,3525,0
|
|
20230830,142000,117632775,3525,3525,3525,3525,0
|
|
20230830,141900,117632775,3525,3525,3525,3525,0
|
|
20230830,141800,117632775,3525,3525,3525,3525,0
|
|
20230830,141700,117632775,3525,3525,3525,3525,20
|
|
20230830,141600,117562275,3525,3525,3525,3525,200
|
|
20230830,141500,116857275,3525,3525,3525,3525,0
|
|
20230830,141400,116857275,3525,3515,3525,3515,11
|
|
20230830,141300,116818600,3525,3525,3525,3525,8
|
|
20230830,141200,116790400,3515,3515,3515,3515,0
|
|
20230830,141100,116790400,3515,3525,3525,3515,33
|
|
20230830,141000,116674305,3530,3520,3530,3515,3037
|
|
20230830,140900,105994060,3530,3530,3530,3530,0
|
|
20230830,140800,105994060,3530,3530,3530,3530,0
|
|
20230830,140700,105994060,3530,3530,3530,3530,0
|
|
20230830,140600,105994060,3530,3530,3530,3530,0
|
|
20230830,140500,105994060,3530,3530,3530,3530,0
|
|
20230830,140400,105994060,3530,3530,3530,3530,0
|
|
20230830,140300,105994060,3530,3530,3530,3530,0
|
|
20230830,140200,105994060,3530,3530,3530,3530,0
|
|
20230830,140100,105994060,3530,3530,3530,3530,0
|
|
20230830,140000,105994060,3530,3530,3530,3530,0
|
|
20230830,135900,105994060,3530,3530,3530,3530,20
|
|
20230830,135800,105923460,3530,3520,3530,3520,11
|
|
20230830,135700,105884730,3530,3530,3530,3530,20
|
|
20230830,135600,105814130,3530,3530,3530,3530,0
|
|
20230830,135500,105814130,3530,3530,3530,3530,0
|
|
20230830,135400,105814130,3530,3530,3530,3530,0
|
|
20230830,135300,105814130,3530,3530,3530,3530,0
|
|
20230830,135200,105814130,3530,3530,3530,3530,1
|
|
20230830,135100,105810600,3520,3520,3520,3520,0
|
|
20230830,135000,105810600,3520,3530,3530,3520,1030
|
|
20230830,134900,102184980,3530,3530,3530,3530,1
|
|
20230830,134800,102181450,3520,3520,3520,3520,500
|
|
20230830,134700,100421450,3530,3530,3530,3530,0
|
|
20230830,134600,100421450,3530,3530,3530,3530,0
|
|
20230830,134500,100421450,3530,3530,3530,3530,1
|
|
20230830,134400,100417920,3520,3530,3530,3520,2
|
|
20230830,134300,100410870,3530,3530,3530,3530,11
|
|
20230830,134200,100372040,3530,3530,3530,3530,21
|
|
20230830,134100,100297910,3520,3520,3520,3520,4
|
|
20230830,134000,100283830,3530,3530,3530,3520,113
|
|
20230830,133900,99885640,3530,3530,3530,3530,0
|
|
20230830,133800,99885640,3530,3530,3530,3530,0
|
|
20230830,133700,99885640,3530,3530,3530,3530,0
|
|
20230830,133600,99885640,3530,3530,3530,3530,0
|
|
20230830,133500,99885640,3530,3530,3530,3530,0
|
|
20230830,133400,99885640,3530,3530,3530,3530,0
|
|
20230830,133300,99885640,3530,3530,3530,3530,0
|
|
20230830,133200,99885640,3530,3530,3530,3530,0
|
|
20230830,133100,99885640,3530,3530,3530,3530,0
|
|
20230830,133000,99885640,3530,3530,3530,3530,0
|
|
20230830,132900,99885640,3530,3530,3530,3530,47
|
|
20230830,132800,99719730,3530,3530,3530,3530,0
|
|
20230830,132700,99719730,3530,3530,3530,3530,0
|
|
20230830,132600,99719730,3530,3530,3530,3530,0
|
|
20230830,132500,99719730,3530,3530,3530,3530,0
|
|
20230830,132400,99719730,3530,3530,3530,3530,20
|
|
20230830,132300,99649130,3530,3530,3530,3530,0
|
|
20230830,132200,99649130,3530,3530,3530,3530,0
|
|
20230830,132100,99649130,3530,3530,3530,3530,0
|
|
20230830,132000,99649130,3530,3530,3530,3530,0
|
|
20230830,131900,99649130,3530,3530,3530,3530,0
|
|
20230830,131800,99649130,3530,3530,3530,3530,2
|
|
20230830,131700,99642070,3530,3530,3530,3530,0
|
|
20230830,131600,99642070,3530,3530,3530,3530,0
|
|
20230830,131500,99642070,3530,3520,3530,3520,6
|
|
20230830,131400,99620940,3530,3530,3530,3530,1
|
|
20230830,131300,99617410,3525,3525,3525,3525,9
|
|
20230830,131200,99585685,3530,3520,3530,3520,6
|
|
20230830,131100,99564555,3530,3530,3530,3530,0
|
|
20230830,131000,99564555,3530,3530,3530,3520,45
|
|
20230830,130900,99405780,3535,3535,3535,3535,0
|
|
20230830,130800,99405780,3535,3520,3535,3520,6
|
|
20230830,130700,99384645,3535,3535,3535,3535,1
|
|
20230830,130600,99381110,3520,3520,3520,3520,5
|
|
20230830,130500,99363510,3520,3520,3520,3520,5
|
|
20230830,130400,99345910,3535,3535,3535,3535,0
|
|
20230830,130300,99345910,3535,3520,3535,3520,6
|
|
20230830,130200,99324775,3535,3535,3535,3535,0
|
|
20230830,130100,99324775,3535,3520,3535,3520,6
|
|
20230830,130000,99303640,3535,3535,3535,3535,1
|
|
20230830,125900,99300105,3520,3520,3520,3520,5
|
|
20230830,125800,99282505,3535,3535,3535,3535,7
|
|
20230830,125700,99257760,3520,3535,3535,3520,6
|
|
20230830,125600,99236625,3520,3520,3520,3520,5
|
|
20230830,125500,99219025,3535,3535,3535,3535,0
|
|
20230830,125400,99219025,3535,3535,3535,3520,38
|
|
20230830,125300,99084830,3520,3520,3535,3520,255
|
|
20230830,125200,98187200,3520,3520,3520,3520,9
|
|
20230830,125100,98155520,3520,3520,3520,3520,44
|
|
20230830,125000,98000640,3520,3520,3535,3520,12
|
|
20230830,124900,97958385,3535,3520,3535,3520,32
|
|
20230830,124800,97845400,3520,3520,3520,3520,4
|
|
20230830,124700,97831320,3520,3520,3520,3520,9
|
|
20230830,124600,97799640,3520,3535,3535,3520,5
|
|
20230830,124500,97782025,3530,3520,3530,3520,67
|
|
20230830,124400,97546105,3520,3520,3520,3520,4
|
|
20230830,124300,97532025,3520,3520,3535,3520,14
|
|
20230830,124200,97482730,3535,3520,3535,3520,61
|
|
20230830,124100,97267230,3520,3520,3520,3520,4
|
|
20230830,124000,97253150,3535,3520,3535,3520,42
|
|
20230830,123900,97104935,3520,3520,3520,3520,4
|
|
20230830,123800,97090855,3520,3525,3525,3520,24
|
|
20230830,123700,97006345,3525,3535,3535,3525,37
|
|
20230830,123600,96875590,3535,3525,3535,3525,10
|
|
20230830,123500,96840330,3535,3520,3535,3520,8
|
|
20230830,123400,96812140,3520,3520,3520,3520,13
|
|
20230830,123300,96766380,3520,3520,3520,3520,46
|
|
20230830,123200,96604460,3525,3525,3525,3525,1
|
|
20230830,123100,96600935,3520,3520,3520,3520,9
|
|
20230830,123000,96569255,3520,3520,3520,3520,4
|
|
20230830,122900,96555175,3520,3535,3535,3520,11
|
|
20230830,122800,96516425,3520,3535,3535,3520,5
|
|
20230830,122700,96498810,3520,3520,3535,3520,10
|
|
20230830,122600,96463595,3520,3520,3535,3520,10
|
|
20230830,122500,96428380,3520,3520,3520,3520,8
|
|
20230830,122400,96400220,3520,3520,3520,3520,9
|
|
20230830,122300,96368540,3520,3520,3520,3520,4
|
|
20230830,122200,96354460,3520,3520,3520,3520,49
|
|
20230830,122100,96181980,3535,3520,3535,3520,5
|
|
20230830,122000,96164365,3520,3520,3520,3520,9
|
|
20230830,121900,96132685,3520,3520,3520,3520,9
|
|
20230830,121800,96101005,3520,3535,3535,3520,5
|
|
20230830,121700,96083390,3520,3520,3520,3520,9
|
|
20230830,121600,96051710,3520,3535,3535,3520,17
|
|
20230830,121500,95991675,3520,3520,3535,3520,49
|
|
20230830,121400,95818655,3535,3520,3535,3520,26
|
|
20230830,121300,95726805,3520,3520,3520,3520,9
|
|
20230830,121200,95695125,3520,3520,3520,3520,4
|
|
20230830,121100,95681045,3520,3520,3520,3520,9
|
|
20230830,121000,95649365,3520,3535,3535,3520,10
|
|
20230830,120900,95614150,3535,3520,3535,3520,5
|
|
20230830,120800,95596535,3535,3520,3535,3520,511
|
|
20230830,120700,93797785,3520,3520,3520,3520,4
|
|
20230830,120600,93783705,3520,3520,3520,3520,13
|
|
20230830,120500,93737945,3535,3520,3535,3520,5
|
|
20230830,120400,93720330,3520,3520,3535,3520,37
|
|
20230830,120300,93589670,3520,3520,3520,3520,9
|
|
20230830,120200,93557990,3535,3520,3535,3520,60
|
|
20230830,120100,93345950,3520,3520,3520,3520,9
|
|
20230830,120000,93314270,3520,3520,3520,3520,4
|
|
20230830,115900,93300190,3520,3520,3520,3520,9
|
|
20230830,115800,93268510,3520,3520,3520,3520,4
|
|
20230830,115700,93254430,3520,3525,3535,3520,151
|
|
20230830,115600,92720835,3520,3520,3520,3520,15
|
|
20230830,115500,92668035,3520,3520,3520,3520,220
|
|
20230830,115400,91893635,3525,3530,3530,3525,70
|
|
20230830,115300,91646540,3530,3520,3530,3520,465
|
|
20230830,115200,90005285,3520,3525,3525,3520,11
|
|
20230830,115100,89966560,3520,3520,3520,3520,5
|
|
20230830,115000,89948960,3520,3520,3520,3520,10
|
|
20230830,114900,89913760,3520,3520,3525,3520,15
|
|
20230830,114800,89860935,3525,3520,3525,3520,15
|
|
20230830,114700,89808085,3520,3520,3520,3520,15
|
|
20230830,114600,89755285,3525,3520,3525,3520,6
|
|
20230830,114500,89734160,3520,3520,3520,3520,10
|
|
20230830,114400,89698960,3525,3520,3525,3520,6
|
|
20230830,114300,89677835,3525,3520,3525,3520,411
|
|
20230830,114200,88229110,3520,3520,3520,3520,5
|
|
20230830,114100,88211510,3520,3520,3520,3520,10
|
|
20230830,114000,88176310,3520,3520,3520,3520,10
|
|
20230830,113900,88141110,3520,3525,3525,3520,226
|
|
20230830,113800,87344485,3525,3520,3525,3520,15
|
|
20230830,113700,87291660,3520,3520,3525,3520,11
|
|
20230830,113600,87252935,3520,3520,3520,3520,10
|
|
20230830,113500,87217735,3520,3520,3520,3520,5
|
|
20230830,113400,87200135,3520,3520,3520,3520,10
|
|
20230830,113300,87164935,3520,3520,3520,3520,10
|
|
20230830,113200,87129735,3520,3520,3520,3520,5
|
|
20230830,113100,87112135,3525,3520,3525,3520,11
|
|
20230830,113000,87073410,3525,3520,3525,3520,13
|
|
20230830,112900,87027610,3520,3525,3525,3520,11
|
|
20230830,112800,86988885,3520,3520,3520,3520,10
|
|
20230830,112700,86953685,3520,3520,3520,3520,10
|
|
20230830,112600,86918485,3525,3520,3525,3520,11
|
|
20230830,112500,86879760,3520,3520,3520,3520,10
|
|
20230830,112400,86844560,3525,3520,3525,3520,11
|
|
20230830,112300,86805835,3525,3520,3525,3520,6
|
|
20230830,112200,86784710,3520,3520,3520,3520,10
|
|
20230830,112100,86749510,3520,3525,3525,3520,6
|
|
20230830,112000,86728385,3520,3525,3525,3520,11
|
|
20230830,111900,86689660,3520,3520,3520,3520,5
|
|
20230830,111800,86672060,3520,3520,3520,3520,15
|
|
20230830,111700,86619260,3525,3520,3525,3520,11
|
|
20230830,111600,86580535,3520,3520,3520,3520,5
|
|
20230830,111500,86562935,3520,3525,3525,3520,33
|
|
20230830,111400,86446660,3520,3525,3525,3520,6
|
|
20230830,111300,86425535,3520,3520,3520,3520,10
|
|
20230830,111200,86390335,3520,3520,3520,3520,6
|
|
20230830,111100,86369215,3520,3520,3525,3520,13
|
|
20230830,111000,86323445,3520,3525,3525,3520,11
|
|
20230830,110900,86284720,3520,3520,3525,3520,11
|
|
20230830,110800,86245995,3520,3520,3520,3520,10
|
|
20230830,110700,86210795,3525,3520,3525,3520,6
|
|
20230830,110600,86189670,3520,3525,3525,3520,11
|
|
20230830,110500,86150945,3520,3520,3520,3520,5
|
|
20230830,110400,86133345,3520,3525,3525,3520,31
|
|
20230830,110300,86024120,3525,3520,3525,3520,64
|
|
20230830,110200,85798830,3525,3520,3525,3520,6
|
|
20230830,110100,85777705,3525,3525,3525,3520,913
|
|
20230830,110000,82563930,3520,3520,3520,3520,5
|
|
20230830,105900,82546330,3520,3520,3525,3520,16
|
|
20230830,105800,82490005,3525,3525,3525,3520,12
|
|
20230830,105700,82447730,3520,3520,3520,3520,10
|
|
20230830,105600,82412530,3520,3520,3520,3520,5
|
|
20230830,105500,82394930,3520,3520,3520,3520,10
|
|
20230830,105400,82359730,3520,3520,3525,3520,11
|
|
20230830,105300,82321005,3520,3520,3520,3520,5
|
|
20230830,105200,82303405,3525,3520,3525,3520,67
|
|
20230830,105100,82067560,3525,3525,3525,3520,7
|
|
20230830,105000,82042910,3520,3525,3525,3520,13
|
|
20230830,104900,81997135,3530,3520,3530,3520,6
|
|
20230830,104800,81976005,3520,3520,3520,3520,10
|
|
20230830,104700,81940805,3530,3520,3530,3520,12
|
|
20230830,104600,81898545,3520,3525,3525,3520,338
|
|
20230830,104500,80708485,3525,3525,3530,3525,11
|
|
20230830,104400,80669705,3525,3525,3525,3525,5
|
|
20230830,104300,80652080,3530,3525,3530,3525,12
|
|
20230830,104200,80609770,3520,3520,3520,3520,5
|
|
20230830,104100,80592170,3530,3530,3530,3520,12
|
|
20230830,104000,80549910,3520,3520,3520,3520,15
|
|
20230830,103900,80497110,3530,3520,3530,3520,6
|
|
20230830,103800,80475980,3520,3520,3520,3520,10
|
|
20230830,103700,80440780,3530,3520,3530,3520,266
|
|
20230830,103600,79503315,3520,3520,3520,3520,10
|
|
20230830,103500,79468115,3530,3520,3530,3520,6
|
|
20230830,103400,79446985,3530,3515,3530,3515,11
|
|
20230830,103300,79408305,3530,3530,3530,3515,7
|
|
20230830,103200,79383670,3515,3515,3515,3515,147
|
|
20230830,103100,78866965,3515,3515,3515,3515,116
|
|
20230830,103000,78459225,3520,3515,3520,3515,6
|
|
20230830,102900,78438130,3520,3515,3520,3515,11
|
|
20230830,102800,78399460,3520,3515,3520,3515,60
|
|
20230830,102700,78188450,3520,3515,3520,3515,11
|
|
20230830,102600,78149780,3520,3520,3520,3515,66
|
|
20230830,102500,77917485,3520,3520,3530,3520,11
|
|
20230830,102400,77878755,3530,3520,3530,3520,12
|
|
20230830,102300,77836495,3520,3530,3530,3520,6
|
|
20230830,102200,77815365,3520,3520,3530,3520,11
|
|
20230830,102100,77776635,3520,3520,3530,3520,11
|
|
20230830,102000,77737905,3525,3535,3535,3525,613
|
|
20230830,101900,75577060,3525,3525,3525,3525,38
|
|
20230830,101800,75443110,3525,3520,3525,3520,114
|
|
20230830,101700,75041285,3525,3525,3525,3520,26
|
|
20230830,101600,74949745,3530,3520,3530,3520,8
|
|
20230830,101500,74921555,3535,3535,3535,3520,7
|
|
20230830,101400,74896885,3520,3535,3535,3520,6
|
|
20230830,101300,74875750,3520,3520,3520,3520,5
|
|
20230830,101200,74858150,3520,3520,3535,3520,11
|
|
20230830,101100,74819415,3530,3520,3530,3520,193
|
|
20230830,101000,74138175,3535,3535,3535,3520,40
|
|
20230830,100900,73997345,3535,3520,3535,3520,44
|
|
20230830,100800,73842250,3520,3520,3520,3520,5
|
|
20230830,100700,73824650,3540,3520,3540,3520,6
|
|
20230830,100600,73803510,3520,3530,3530,3520,1326
|
|
20230830,100500,69122780,3530,3530,3530,3520,7
|
|
20230830,100400,69098120,3520,3530,3530,3520,6
|
|
20230830,100300,69076990,3520,3520,3520,3520,5
|
|
20230830,100200,69059390,3520,3530,3530,3520,2495
|
|
20230830,100100,60254120,3530,3530,3530,3530,38
|
|
20230830,100000,60119980,3535,3535,3535,3530,20
|
|
20230830,095900,60049305,3535,3535,3535,3530,11
|
|
20230830,095800,60010445,3535,3535,3535,3535,1
|
|
20230830,095700,60006910,3535,3535,3535,3535,5
|
|
20230830,095600,59989235,3540,3535,3540,3535,6
|
|
20230830,095500,59968020,3535,3535,3535,3535,5
|
|
20230830,095400,59950345,3535,3535,3535,3535,5
|
|
20230830,095300,59932670,3535,3535,3535,3535,0
|
|
20230830,095200,59932670,3535,3535,3535,3535,620
|
|
20230830,095100,57740970,3535,3535,3535,3535,0
|
|
20230830,095000,57740970,3535,3535,3535,3535,24
|
|
20230830,094900,57656130,3535,3535,3535,3535,495
|
|
20230830,094800,55906305,3535,3540,3540,3535,1597
|
|
20230830,094700,50256020,3550,3550,3550,3550,0
|
|
20230830,094600,50256020,3550,3550,3550,3550,0
|
|
20230830,094500,50256020,3550,3550,3550,3550,0
|
|
20230830,094400,50256020,3550,3550,3550,3550,42
|
|
20230830,094300,50106920,3540,3545,3545,3540,33
|
|
20230830,094200,49990085,3550,3550,3550,3550,1
|
|
20230830,094100,49986535,3545,3545,3545,3545,175
|
|
20230830,094000,49366160,3555,3555,3555,3555,0
|
|
20230830,093900,49366160,3555,3555,3555,3555,0
|
|
20230830,093800,49366160,3555,3555,3555,3555,0
|
|
20230830,093700,49366160,3555,3555,3555,3555,0
|
|
20230830,093600,49366160,3555,3555,3555,3555,214
|
|
20230830,093500,48605390,3555,3550,3555,3550,328
|
|
20230830,093400,47440985,3550,3550,3550,3550,33
|
|
20230830,093300,47323835,3560,3560,3560,3560,0
|
|
20230830,093200,47323835,3560,3560,3560,3560,0
|
|
20230830,093100,47323835,3560,3560,3560,3560,0
|
|
20230830,093000,47323835,3560,3560,3560,3560,0
|
|
20230830,092900,47323835,3560,3560,3560,3560,42
|
|
20230830,092800,47174315,3550,3550,3550,3550,566
|
|
20230830,092700,45165015,3560,3560,3560,3560,1
|
|
20230830,092600,45161455,3550,3555,3560,3550,172
|
|
20230830,092500,44550710,3555,3565,3565,3555,35
|
|
20230830,092400,44426275,3560,3560,3560,3560,45
|
|
20230830,092300,44266075,3560,3560,3560,3560,7
|
|
20230830,092200,44241155,3565,3565,3565,3565,0
|
|
20230830,092100,44241155,3565,3565,3565,3565,0
|
|
20230830,092000,44241155,3565,3555,3565,3555,53
|
|
20230830,091900,44052730,3565,3565,3565,3565,1
|
|
20230830,091800,44049165,3550,3550,3550,3550,7
|
|
20230830,091700,44024315,3565,3565,3565,3565,1
|
|
20230830,091600,44020750,3560,3560,3560,3560,199
|
|
20230830,091500,43312310,3550,3560,3560,3550,188
|
|
20230830,091400,42643960,3560,3560,3560,3560,0
|
|
20230830,091300,42643960,3560,3560,3560,3560,3
|
|
20230830,091200,42633280,3545,3560,3560,3545,8
|
|
20230830,091100,42604905,3540,3545,3545,3540,287
|
|
20230830,091000,41588675,3545,3560,3560,3545,6
|
|
20230830,090900,41567390,3560,3560,3560,3560,48
|
|
20230830,090800,41396510,3565,3545,3565,3545,4795
|
|
20230830,090700,24397160,3545,3545,3545,3545,2094
|
|
20230830,090600,16973930,3545,3540,3545,3540,882
|
|
20230830,090500,13848145,3545,3550,3550,3545,252
|
|
20230830,090400,12954715,3550,3550,3550,3550,0
|
|
20230830,090300,12954715,3550,3550,3550,3550,2
|
|
20230830,090200,12947615,3540,3540,3540,3540,23
|
|
20230830,090100,12866195,3535,3545,3545,3535,1228
|
|
20230830,090000,8524215,3545,3530,3545,3530,2414
|