600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185700,136166715,2365,2365,2365,2365,766
|
|
20230829,185600,136166715,2365,2365,2365,2365,0
|
|
20230829,185500,136166715,2365,2365,2365,2365,0
|
|
20230829,185400,136166715,2365,2365,2365,2365,0
|
|
20230829,185300,136166715,2365,2365,2365,2365,0
|
|
20230829,185200,136166715,2365,2365,2365,2365,0
|
|
20230829,185100,136166715,2365,2365,2365,2365,0
|
|
20230829,185000,136166715,2365,2365,2365,2365,0
|
|
20230829,184900,136166715,2365,2365,2365,2365,0
|
|
20230829,184800,136166715,2365,2365,2365,2365,0
|
|
20230829,184700,136166715,2365,2365,2365,2365,0
|
|
20230829,184600,136166715,2365,2365,2365,2365,0
|
|
20230829,184500,136166715,2365,2365,2365,2365,0
|
|
20230829,184400,136166715,2365,2365,2365,2365,0
|
|
20230829,184300,136166715,2365,2365,2365,2365,0
|
|
20230829,184200,136166715,2365,2365,2365,2365,0
|
|
20230829,184100,136166715,2365,2365,2365,2365,0
|
|
20230829,184000,136166715,2365,2365,2365,2365,0
|
|
20230829,183900,136166715,2365,2365,2365,2365,0
|
|
20230829,183800,136166715,2365,2365,2365,2365,0
|
|
20230829,183700,136166715,2365,2365,2365,2365,0
|
|
20230829,183600,136166715,2365,2365,2365,2365,0
|
|
20230829,183500,136166715,2365,2365,2365,2365,0
|
|
20230829,183400,136166715,2365,2365,2365,2365,0
|
|
20230829,183300,136166715,2365,2365,2365,2365,0
|
|
20230829,183200,136166715,2365,2365,2365,2365,0
|
|
20230829,183100,136166715,2365,2365,2365,2365,0
|
|
20230829,183000,136166715,2365,2365,2365,2365,0
|
|
20230829,182900,136166715,2365,2365,2365,2365,0
|
|
20230829,182800,136166715,2365,2365,2365,2365,0
|
|
20230829,182700,136166715,2365,2365,2365,2365,766
|
|
20230829,182600,136166715,2365,2365,2365,2365,0
|
|
20230829,182500,136166715,2365,2365,2365,2365,0
|
|
20230829,182400,136166715,2365,2365,2365,2365,0
|
|
20230829,182300,136166715,2365,2365,2365,2365,0
|
|
20230829,182200,136166715,2365,2365,2365,2365,0
|
|
20230829,182100,136166715,2365,2365,2365,2365,0
|
|
20230829,182000,136166715,2365,2365,2365,2365,0
|
|
20230829,181900,136166715,2365,2365,2365,2365,0
|
|
20230829,181800,136166715,2365,2365,2365,2365,0
|
|
20230829,181700,136166715,2365,2365,2365,2365,0
|
|
20230829,181600,136166715,2365,2365,2365,2365,0
|
|
20230829,181500,136166715,2365,2365,2365,2365,0
|
|
20230829,181400,136166715,2365,2365,2365,2365,0
|
|
20230829,181300,136166715,2365,2365,2365,2365,0
|
|
20230829,181200,136166715,2365,2365,2365,2365,0
|
|
20230829,181100,136166715,2365,2365,2365,2365,0
|
|
20230829,181000,136166715,2365,2365,2365,2365,0
|
|
20230829,180900,136166715,2365,2365,2365,2365,0
|
|
20230829,180800,136166715,2365,2365,2365,2365,0
|
|
20230829,180700,136166715,2365,2365,2365,2365,0
|
|
20230829,180600,136166715,2365,2365,2365,2365,0
|
|
20230829,180500,136166715,2365,2365,2365,2365,0
|
|
20230829,180400,136166715,2365,2365,2365,2365,0
|
|
20230829,180300,136166715,2365,2365,2365,2365,0
|
|
20230829,180200,136166715,2365,2365,2365,2365,0
|
|
20230829,180100,136166715,2365,2365,2365,2365,0
|
|
20230829,180000,136166715,2365,2365,2365,2365,0
|
|
20230829,175900,136166715,2365,2365,2365,2365,0
|
|
20230829,175800,136166715,2365,2365,2365,2365,0
|
|
20230829,175700,136166715,2365,2365,2365,2365,766
|
|
20230829,175600,136166715,2365,2365,2365,2365,0
|
|
20230829,175500,136166715,2365,2365,2365,2365,0
|
|
20230829,175400,136166715,2365,2365,2365,2365,0
|
|
20230829,175300,136166715,2365,2365,2365,2365,0
|
|
20230829,175200,136166715,2365,2365,2365,2365,0
|
|
20230829,175100,136166715,2365,2365,2365,2365,0
|
|
20230829,175000,136166715,2365,2365,2365,2365,0
|
|
20230829,174900,136166715,2365,2365,2365,2365,0
|
|
20230829,174800,136166715,2365,2365,2365,2365,0
|
|
20230829,174700,136166715,2365,2365,2365,2365,0
|
|
20230829,174600,136166715,2365,2365,2365,2365,0
|
|
20230829,174500,136166715,2365,2365,2365,2365,0
|
|
20230829,174400,136166715,2365,2365,2365,2365,0
|
|
20230829,174300,136166715,2365,2365,2365,2365,0
|
|
20230829,174200,136166715,2365,2365,2365,2365,0
|
|
20230829,174100,136166715,2365,2365,2365,2365,0
|
|
20230829,174000,136166715,2365,2365,2365,2365,0
|
|
20230829,173900,136166715,2365,2365,2365,2365,0
|
|
20230829,173800,136166715,2365,2365,2365,2365,0
|
|
20230829,173700,136166715,2365,2365,2365,2365,0
|
|
20230829,173600,136166715,2365,2365,2365,2365,0
|
|
20230829,173500,136166715,2365,2365,2365,2365,0
|
|
20230829,173400,136166715,2365,2365,2365,2365,0
|
|
20230829,173300,136166715,2365,2365,2365,2365,0
|
|
20230829,173200,136166715,2365,2365,2365,2365,0
|
|
20230829,173100,136166715,2365,2365,2365,2365,0
|
|
20230829,173000,136166715,2365,2365,2365,2365,0
|
|
20230829,172900,136166715,2365,2365,2365,2365,0
|
|
20230829,172800,136166715,2365,2365,2365,2365,0
|
|
20230829,172700,136166715,2365,2365,2365,2365,766
|
|
20230829,172600,136166715,2365,2365,2365,2365,0
|
|
20230829,172500,136166715,2365,2365,2365,2365,0
|
|
20230829,172400,136166715,2365,2365,2365,2365,0
|
|
20230829,172300,136166715,2365,2365,2365,2365,0
|
|
20230829,172200,136166715,2365,2365,2365,2365,0
|
|
20230829,172100,136166715,2365,2365,2365,2365,0
|
|
20230829,172000,136166715,2365,2365,2365,2365,0
|
|
20230829,171900,136166715,2365,2365,2365,2365,0
|
|
20230829,171800,136166715,2365,2365,2365,2365,0
|
|
20230829,171700,136166715,2365,2365,2365,2365,0
|
|
20230829,171600,136166715,2365,2365,2365,2365,0
|
|
20230829,171500,136166715,2365,2365,2365,2365,0
|
|
20230829,171400,136166715,2365,2365,2365,2365,0
|
|
20230829,171300,136166715,2365,2365,2365,2365,0
|
|
20230829,171200,136166715,2365,2365,2365,2365,0
|
|
20230829,171100,136166715,2365,2365,2365,2365,0
|
|
20230829,171000,136166715,2365,2365,2365,2365,0
|
|
20230829,170900,136166715,2365,2365,2365,2365,0
|
|
20230829,170800,136166715,2365,2365,2365,2365,0
|
|
20230829,170700,136166715,2365,2365,2365,2365,0
|
|
20230829,170600,136166715,2365,2365,2365,2365,0
|
|
20230829,170500,136166715,2365,2365,2365,2365,0
|
|
20230829,170400,136166715,2365,2365,2365,2365,0
|
|
20230829,170300,136166715,2365,2365,2365,2365,0
|
|
20230829,170200,136166715,2365,2365,2365,2365,0
|
|
20230829,170100,136166715,2365,2365,2365,2365,0
|
|
20230829,170000,136166715,2365,2365,2365,2365,0
|
|
20230829,165900,136166715,2365,2365,2365,2365,0
|
|
20230829,165800,136166715,2365,2365,2365,2365,0
|
|
20230829,165700,136166715,2365,2365,2365,2365,766
|
|
20230829,165600,136166715,2365,2365,2365,2365,0
|
|
20230829,165500,136166715,2365,2365,2365,2365,0
|
|
20230829,165400,136166715,2365,2365,2365,2365,0
|
|
20230829,165300,136166715,2365,2365,2365,2365,0
|
|
20230829,165200,136166715,2365,2365,2365,2365,0
|
|
20230829,165100,136166715,2365,2365,2365,2365,0
|
|
20230829,165000,136166715,2365,2365,2365,2365,0
|
|
20230829,164900,136166715,2365,2365,2365,2365,0
|
|
20230829,164800,136166715,2365,2365,2365,2365,0
|
|
20230829,164700,136166715,2365,2365,2365,2365,0
|
|
20230829,164600,136166715,2365,2365,2365,2365,0
|
|
20230829,164500,136166715,2365,2365,2365,2365,0
|
|
20230829,164400,136166715,2365,2365,2365,2365,0
|
|
20230829,164300,136166715,2365,2365,2365,2365,0
|
|
20230829,164200,136166715,2365,2365,2365,2365,0
|
|
20230829,164100,136166715,2365,2365,2365,2365,0
|
|
20230829,164000,136166715,2365,2365,2365,2365,0
|
|
20230829,163900,136166715,2365,2365,2365,2365,0
|
|
20230829,163800,136166715,2365,2365,2365,2365,0
|
|
20230829,163700,136166715,2365,2365,2365,2365,0
|
|
20230829,163600,136166715,2365,2365,2365,2365,0
|
|
20230829,163500,136166715,2365,2365,2365,2365,0
|
|
20230829,163400,136166715,2365,2365,2365,2365,0
|
|
20230829,163300,136166715,2365,2365,2365,2365,0
|
|
20230829,163200,136166715,2365,2365,2365,2365,0
|
|
20230829,163100,136166715,2365,2365,2365,2365,0
|
|
20230829,163000,136166715,2365,2365,2365,2365,0
|
|
20230829,162900,136166715,2365,2365,2365,2365,0
|
|
20230829,162800,136166715,2365,2365,2365,2365,0
|
|
20230829,162700,136166715,2365,2365,2365,2365,766
|
|
20230829,162600,136166715,2365,2365,2365,2365,0
|
|
20230829,162500,136166715,2365,2365,2365,2365,0
|
|
20230829,162400,136166715,2365,2365,2365,2365,0
|
|
20230829,162300,136166715,2365,2365,2365,2365,0
|
|
20230829,162200,136166715,2365,2365,2365,2365,0
|
|
20230829,162100,136166715,2365,2365,2365,2365,0
|
|
20230829,162000,136166715,2365,2365,2365,2365,0
|
|
20230829,161900,136166715,2365,2365,2365,2365,0
|
|
20230829,161800,136166715,2365,2365,2365,2365,0
|
|
20230829,161700,136166715,2365,2365,2365,2365,0
|
|
20230829,161600,136166715,2365,2365,2365,2365,0
|
|
20230829,161500,136166715,2365,2365,2365,2365,0
|
|
20230829,161400,136166715,2365,2365,2365,2365,0
|
|
20230829,161300,136166715,2365,2365,2365,2365,0
|
|
20230829,161200,136166715,2365,2365,2365,2365,0
|
|
20230829,161100,136166715,2365,2365,2365,2365,0
|
|
20230829,161000,136166715,2365,2365,2365,2365,0
|
|
20230829,160900,136166715,2365,2365,2365,2365,0
|
|
20230829,160800,136166715,2365,2365,2365,2365,0
|
|
20230829,160700,136166715,2365,2365,2365,2365,0
|
|
20230829,160600,136166715,2365,2365,2365,2365,0
|
|
20230829,160500,136166715,2365,2365,2365,2365,0
|
|
20230829,160400,136166715,2365,2365,2365,2365,0
|
|
20230829,160300,136166715,2365,2365,2365,2365,0
|
|
20230829,160200,136166715,2365,2365,2365,2365,0
|
|
20230829,160100,136166715,2365,2365,2365,2365,0
|
|
20230829,160000,136166715,2365,2365,2365,2365,0
|
|
20230829,155900,136166715,2365,2365,2365,2365,0
|
|
20230829,155800,136166715,2365,2365,2365,2365,0
|
|
20230829,155700,136166715,2365,2365,2365,2365,766
|
|
20230829,155600,136166715,2365,2365,2365,2365,0
|
|
20230829,155500,136166715,2365,2365,2365,2365,0
|
|
20230829,155400,136166715,2365,2365,2365,2365,0
|
|
20230829,155300,136166715,2365,2365,2365,2365,0
|
|
20230829,155200,136166715,2365,2365,2365,2365,0
|
|
20230829,155100,136166715,2365,2365,2365,2365,0
|
|
20230829,155000,136166715,2365,2365,2365,2365,0
|
|
20230829,154900,136166715,2365,2365,2365,2365,0
|
|
20230829,154800,136166715,2365,2365,2365,2365,0
|
|
20230829,154700,136166715,2365,2365,2365,2365,0
|
|
20230829,154600,136166715,2365,2365,2365,2365,0
|
|
20230829,154500,136166715,2365,2365,2365,2365,0
|
|
20230829,154400,136166715,2365,2365,2365,2365,0
|
|
20230829,154300,136166715,2365,2365,2365,2365,0
|
|
20230829,154200,136166715,2365,2365,2365,2365,0
|
|
20230829,154100,136166715,2365,2365,2365,2365,0
|
|
20230829,154000,136166715,2365,2365,2365,2365,0
|
|
20230829,153900,136166715,2365,2365,2365,2365,0
|
|
20230829,153800,136166715,2365,2365,2365,2365,0
|
|
20230829,153700,136166715,2365,2365,2365,2365,0
|
|
20230829,153600,136166715,2365,2365,2365,2365,0
|
|
20230829,153500,136166715,2365,2365,2365,2365,0
|
|
20230829,153400,136166715,2365,2365,2365,2365,0
|
|
20230829,153300,136166715,2365,2365,2365,2365,0
|
|
20230829,153200,136166715,2365,2365,2365,2365,0
|
|
20230829,153100,136166715,2365,2365,2365,2365,0
|
|
20230829,153000,136166715,2365,2365,2365,2365,766
|
|
20230829,152900,134355125,2365,2365,2365,2365,0
|
|
20230829,152800,134355125,2365,2365,2365,2365,0
|
|
20230829,152700,134355125,2365,2365,2365,2365,0
|
|
20230829,152600,134355125,2365,2365,2365,2365,0
|
|
20230829,152500,134355125,2365,2365,2365,2365,0
|
|
20230829,152400,134355125,2365,2365,2365,2365,0
|
|
20230829,152300,134355125,2365,2365,2365,2365,0
|
|
20230829,152200,134355125,2365,2365,2365,2365,0
|
|
20230829,152100,134355125,2365,2365,2365,2365,0
|
|
20230829,152000,134355125,2365,2365,2365,2365,0
|
|
20230829,151900,134355125,2365,2365,2365,2365,9
|
|
20230829,151800,134333840,2370,2375,2375,2370,246
|
|
20230829,151700,133750815,2370,2370,2370,2370,0
|
|
20230829,151600,133750815,2370,2370,2370,2370,16
|
|
20230829,151500,133712895,2375,2370,2375,2370,7
|
|
20230829,151400,133696295,2375,2375,2375,2375,20
|
|
20230829,151300,133648795,2370,2370,2370,2370,6
|
|
20230829,151200,133634575,2370,2370,2370,2370,2
|
|
20230829,151100,133629835,2370,2370,2370,2370,3
|
|
20230829,151000,133622725,2365,2365,2365,2365,33
|
|
20230829,150900,133544680,2370,2370,2370,2370,0
|
|
20230829,150800,133544680,2370,2370,2370,2370,0
|
|
20230829,150700,133544680,2370,2370,2370,2370,0
|
|
20230829,150600,133544680,2370,2370,2370,2370,7
|
|
20230829,150500,133528090,2375,2375,2375,2375,3
|
|
20230829,150400,133520965,2375,2375,2375,2375,1
|
|
20230829,150300,133518590,2370,2370,2370,2370,0
|
|
20230829,150200,133518590,2370,2370,2370,2370,0
|
|
20230829,150100,133518590,2370,2370,2370,2370,0
|
|
20230829,150000,133518590,2370,2370,2370,2370,0
|
|
20230829,145900,133518590,2370,2370,2370,2370,2624
|
|
20230829,145800,127299710,2365,2365,2365,2365,0
|
|
20230829,145700,127299710,2365,2365,2365,2365,0
|
|
20230829,145600,127299710,2365,2365,2365,2365,1
|
|
20230829,145500,127297345,2365,2365,2365,2365,0
|
|
20230829,145400,127297345,2365,2365,2365,2365,0
|
|
20230829,145300,127297345,2365,2365,2365,2365,240
|
|
20230829,145200,126729745,2365,2365,2365,2365,0
|
|
20230829,145100,126729745,2365,2365,2365,2365,0
|
|
20230829,145000,126729745,2365,2365,2365,2365,155
|
|
20230829,144900,126363170,2360,2360,2360,2360,3
|
|
20230829,144800,126356090,2365,2365,2365,2365,166
|
|
20230829,144700,125963500,2370,2370,2370,2365,242
|
|
20230829,144600,125389970,2365,2365,2365,2365,6
|
|
20230829,144500,125375780,2370,2370,2370,2370,0
|
|
20230829,144400,125375780,2370,2370,2370,2370,0
|
|
20230829,144300,125375780,2370,2370,2370,2370,100
|
|
20230829,144200,125138780,2370,2370,2370,2370,200
|
|
20230829,144100,124664780,2370,2370,2370,2370,0
|
|
20230829,144000,124664780,2370,2370,2370,2370,342
|
|
20230829,143900,123854240,2365,2365,2365,2365,0
|
|
20230829,143800,123854240,2365,2365,2365,2365,0
|
|
20230829,143700,123854240,2365,2365,2365,2365,0
|
|
20230829,143600,123854240,2365,2365,2365,2365,0
|
|
20230829,143500,123854240,2365,2365,2365,2365,0
|
|
20230829,143400,123854240,2365,2365,2365,2365,0
|
|
20230829,143300,123854240,2365,2365,2365,2365,0
|
|
20230829,143200,123854240,2365,2365,2365,2365,0
|
|
20230829,143100,123854240,2365,2365,2365,2365,0
|
|
20230829,143000,123854240,2365,2365,2365,2365,153
|
|
20230829,142900,123492395,2360,2365,2365,2360,6
|
|
20230829,142800,123478215,2365,2365,2365,2365,0
|
|
20230829,142700,123478215,2365,2365,2365,2365,0
|
|
20230829,142600,123478215,2365,2365,2365,2365,0
|
|
20230829,142500,123478215,2365,2365,2365,2365,0
|
|
20230829,142400,123478215,2365,2365,2365,2365,9
|
|
20230829,142300,123456930,2365,2365,2365,2365,0
|
|
20230829,142200,123456930,2365,2365,2365,2365,0
|
|
20230829,142100,123456930,2365,2365,2365,2365,0
|
|
20230829,142000,123456930,2365,2365,2365,2365,0
|
|
20230829,141900,123456930,2365,2365,2365,2365,0
|
|
20230829,141800,123456930,2365,2365,2365,2365,0
|
|
20230829,141700,123456930,2365,2365,2365,2365,0
|
|
20230829,141600,123456930,2365,2365,2365,2365,0
|
|
20230829,141500,123456930,2365,2365,2365,2365,1
|
|
20230829,141400,123454565,2365,2365,2365,2365,0
|
|
20230829,141300,123454565,2365,2365,2365,2365,1
|
|
20230829,141200,123452200,2365,2365,2365,2365,0
|
|
20230829,141100,123452200,2365,2365,2365,2365,47
|
|
20230829,141000,123341045,2365,2365,2365,2365,0
|
|
20230829,140900,123341045,2365,2365,2365,2365,0
|
|
20230829,140800,123341045,2365,2365,2365,2365,0
|
|
20230829,140700,123341045,2365,2355,2370,2355,30
|
|
20230829,140600,123270200,2345,2345,2345,2345,0
|
|
20230829,140500,123270200,2345,2365,2365,2345,1768
|
|
20230829,140400,119097695,2365,2365,2365,2365,0
|
|
20230829,140300,119097695,2365,2365,2365,2365,0
|
|
20230829,140200,119097695,2365,2365,2365,2365,0
|
|
20230829,140100,119097695,2365,2365,2365,2365,0
|
|
20230829,140000,119097695,2365,2365,2365,2365,0
|
|
20230829,135900,119097695,2365,2365,2365,2365,693
|
|
20230829,135800,117458750,2365,2365,2365,2365,128
|
|
20230829,135700,117156030,2370,2370,2370,2370,0
|
|
20230829,135600,117156030,2370,2370,2370,2370,0
|
|
20230829,135500,117156030,2370,2370,2370,2370,0
|
|
20230829,135400,117156030,2370,2370,2370,2370,0
|
|
20230829,135300,117156030,2370,2370,2370,2370,0
|
|
20230829,135200,117156030,2370,2370,2370,2370,0
|
|
20230829,135100,117156030,2370,2370,2370,2370,0
|
|
20230829,135000,117156030,2370,2370,2370,2370,0
|
|
20230829,134900,117156030,2370,2370,2370,2370,135
|
|
20230829,134800,116836080,2370,2370,2370,2370,0
|
|
20230829,134700,116836080,2370,2370,2370,2370,0
|
|
20230829,134600,116836080,2370,2370,2370,2370,0
|
|
20230829,134500,116836080,2370,2370,2370,2370,0
|
|
20230829,134400,116836080,2370,2370,2370,2370,0
|
|
20230829,134300,116836080,2370,2370,2370,2370,0
|
|
20230829,134200,116836080,2370,2370,2370,2370,0
|
|
20230829,134100,116836080,2370,2370,2370,2370,0
|
|
20230829,134000,116836080,2370,2370,2370,2370,4
|
|
20230829,133900,116826600,2370,2370,2370,2370,0
|
|
20230829,133800,116826600,2370,2370,2370,2370,50
|
|
20230829,133700,116708100,2375,2375,2375,2375,10
|
|
20230829,133600,116684350,2370,2370,2370,2370,0
|
|
20230829,133500,116684350,2370,2370,2370,2370,0
|
|
20230829,133400,116684350,2370,2370,2370,2370,0
|
|
20230829,133300,116684350,2370,2370,2370,2370,0
|
|
20230829,133200,116684350,2370,2370,2370,2370,0
|
|
20230829,133100,116684350,2370,2370,2370,2370,0
|
|
20230829,133000,116684350,2370,2370,2370,2370,0
|
|
20230829,132900,116684350,2370,2370,2370,2370,0
|
|
20230829,132800,116684350,2370,2370,2370,2370,0
|
|
20230829,132700,116684350,2370,2370,2370,2370,17
|
|
20230829,132600,116644060,2370,2370,2370,2370,0
|
|
20230829,132500,116644060,2370,2370,2370,2370,0
|
|
20230829,132400,116644060,2370,2370,2370,2370,0
|
|
20230829,132300,116644060,2370,2370,2370,2370,0
|
|
20230829,132200,116644060,2370,2370,2370,2370,0
|
|
20230829,132100,116644060,2370,2370,2370,2370,0
|
|
20230829,132000,116644060,2370,2370,2370,2370,207
|
|
20230829,131900,116153470,2375,2375,2375,2375,5
|
|
20230829,131800,116141595,2370,2370,2370,2370,0
|
|
20230829,131700,116141595,2370,2370,2370,2370,1
|
|
20230829,131600,116139225,2375,2375,2375,2375,0
|
|
20230829,131500,116139225,2375,2375,2375,2375,0
|
|
20230829,131400,116139225,2375,2375,2375,2375,0
|
|
20230829,131300,116139225,2375,2375,2375,2375,1
|
|
20230829,131200,116136850,2370,2370,2370,2370,0
|
|
20230829,131100,116136850,2370,2370,2370,2370,0
|
|
20230829,131000,116136850,2370,2370,2370,2370,120
|
|
20230829,130900,115852450,2370,2370,2370,2370,0
|
|
20230829,130800,115852450,2370,2370,2370,2370,1
|
|
20230829,130700,115850080,2370,2370,2370,2370,5
|
|
20230829,130600,115838230,2375,2375,2375,2375,0
|
|
20230829,130500,115838230,2375,2375,2375,2375,4
|
|
20230829,130400,115828730,2375,2375,2375,2375,4
|
|
20230829,130300,115819230,2375,2375,2375,2375,5
|
|
20230829,130200,115807355,2370,2370,2370,2370,8
|
|
20230829,130100,115788395,2370,2370,2370,2370,7
|
|
20230829,130000,115771805,2370,2370,2370,2370,0
|
|
20230829,125900,115771805,2370,2370,2370,2370,1
|
|
20230829,125800,115769435,2375,2375,2375,2375,0
|
|
20230829,125700,115769435,2375,2375,2375,2375,0
|
|
20230829,125600,115769435,2375,2375,2375,2375,64
|
|
20230829,125500,115617435,2375,2375,2375,2375,0
|
|
20230829,125400,115617435,2375,2375,2375,2375,0
|
|
20230829,125300,115617435,2375,2375,2375,2375,0
|
|
20230829,125200,115617435,2375,2375,2375,2375,0
|
|
20230829,125100,115617435,2375,2375,2375,2375,0
|
|
20230829,125000,115617435,2375,2375,2375,2375,0
|
|
20230829,124900,115617435,2375,2375,2375,2375,1
|
|
20230829,124800,115615060,2390,2390,2390,2390,0
|
|
20230829,124700,115615060,2390,2390,2390,2390,0
|
|
20230829,124600,115615060,2390,2390,2390,2390,0
|
|
20230829,124500,115615060,2390,2390,2390,2390,0
|
|
20230829,124400,115615060,2390,2390,2390,2390,0
|
|
20230829,124300,115615060,2390,2390,2390,2390,0
|
|
20230829,124200,115615060,2390,2390,2390,2390,0
|
|
20230829,124100,115615060,2390,2390,2390,2390,0
|
|
20230829,124000,115615060,2390,2390,2390,2390,0
|
|
20230829,123900,115615060,2390,2390,2390,2390,0
|
|
20230829,123800,115615060,2390,2390,2390,2390,0
|
|
20230829,123700,115615060,2390,2390,2390,2390,0
|
|
20230829,123600,115615060,2390,2390,2390,2390,0
|
|
20230829,123500,115615060,2390,2390,2390,2390,0
|
|
20230829,123400,115615060,2390,2390,2390,2390,0
|
|
20230829,123300,115615060,2390,2390,2390,2390,0
|
|
20230829,123200,115615060,2390,2390,2390,2390,0
|
|
20230829,123100,115615060,2390,2390,2390,2390,0
|
|
20230829,123000,115615060,2390,2385,2390,2385,2000
|
|
20230829,122900,110838410,2370,2370,2370,2370,0
|
|
20230829,122800,110838410,2370,2370,2370,2370,0
|
|
20230829,122700,110838410,2370,2370,2370,2370,0
|
|
20230829,122600,110838410,2370,2370,2370,2370,0
|
|
20230829,122500,110838410,2370,2370,2370,2370,1
|
|
20230829,122400,110836040,2365,2365,2365,2365,2
|
|
20230829,122300,110831310,2365,2365,2365,2365,0
|
|
20230829,122200,110831310,2365,2365,2365,2365,0
|
|
20230829,122100,110831310,2365,2370,2370,2365,34
|
|
20230829,122000,110750825,2385,2385,2385,2385,0
|
|
20230829,121900,110750825,2385,2385,2385,2385,0
|
|
20230829,121800,110750825,2385,2385,2385,2385,0
|
|
20230829,121700,110750825,2385,2385,2385,2385,1
|
|
20230829,121600,110748440,2370,2370,2370,2370,0
|
|
20230829,121500,110748440,2370,2370,2370,2370,0
|
|
20230829,121400,110748440,2370,2370,2370,2370,0
|
|
20230829,121300,110748440,2370,2370,2370,2370,0
|
|
20230829,121200,110748440,2370,2370,2370,2370,30
|
|
20230829,121100,110677340,2370,2370,2370,2370,0
|
|
20230829,121000,110677340,2370,2370,2370,2370,9
|
|
20230829,120900,110656010,2370,2370,2370,2370,0
|
|
20230829,120800,110656010,2370,2370,2370,2370,0
|
|
20230829,120700,110656010,2370,2370,2370,2370,0
|
|
20230829,120600,110656010,2370,2370,2370,2370,0
|
|
20230829,120500,110656010,2370,2370,2370,2370,0
|
|
20230829,120400,110656010,2370,2370,2370,2370,0
|
|
20230829,120300,110656010,2370,2370,2370,2370,0
|
|
20230829,120200,110656010,2370,2370,2370,2370,3
|
|
20230829,120100,110648900,2385,2385,2385,2385,0
|
|
20230829,120000,110648900,2385,2385,2385,2385,0
|
|
20230829,115900,110648900,2385,2385,2385,2385,0
|
|
20230829,115800,110648900,2385,2385,2385,2385,0
|
|
20230829,115700,110648900,2385,2385,2385,2385,152
|
|
20230829,115600,110286380,2385,2385,2385,2385,0
|
|
20230829,115500,110286380,2385,2385,2385,2385,59
|
|
20230829,115400,110145665,2370,2370,2370,2370,0
|
|
20230829,115300,110145665,2370,2370,2370,2370,0
|
|
20230829,115200,110145665,2370,2370,2370,2370,0
|
|
20230829,115100,110145665,2370,2370,2370,2370,0
|
|
20230829,115000,110145665,2370,2370,2370,2370,0
|
|
20230829,114900,110145665,2370,2370,2370,2370,0
|
|
20230829,114800,110145665,2370,2370,2370,2370,0
|
|
20230829,114700,110145665,2370,2370,2370,2370,0
|
|
20230829,114600,110145665,2370,2370,2370,2370,0
|
|
20230829,114500,110145665,2370,2370,2370,2370,0
|
|
20230829,114400,110145665,2370,2370,2370,2370,0
|
|
20230829,114300,110145665,2370,2370,2370,2370,0
|
|
20230829,114200,110145665,2370,2370,2370,2370,9
|
|
20230829,114100,110124335,2370,2370,2370,2370,5
|
|
20230829,114000,110112485,2385,2385,2385,2385,200
|
|
20230829,113900,109635485,2385,2385,2385,2385,0
|
|
20230829,113800,109635485,2385,2370,2385,2370,2
|
|
20230829,113700,109630730,2370,2370,2370,2370,0
|
|
20230829,113600,109630730,2370,2370,2370,2370,2
|
|
20230829,113500,109625990,2365,2365,2365,2365,100
|
|
20230829,113400,109389490,2365,2370,2370,2365,4
|
|
20230829,113300,109380015,2370,2385,2385,2370,210
|
|
20230829,113200,108882285,2390,2390,2390,2390,0
|
|
20230829,113100,108882285,2390,2390,2390,2390,0
|
|
20230829,113000,108882285,2390,2390,2390,2390,0
|
|
20230829,112900,108882285,2390,2390,2390,2390,0
|
|
20230829,112800,108882285,2390,2390,2390,2390,0
|
|
20230829,112700,108882285,2390,2390,2390,2390,0
|
|
20230829,112600,108882285,2390,2390,2390,2390,0
|
|
20230829,112500,108882285,2390,2390,2390,2390,0
|
|
20230829,112400,108882285,2390,2390,2390,2390,0
|
|
20230829,112300,108882285,2390,2385,2390,2385,200
|
|
20230829,112200,108404870,2365,2365,2365,2365,0
|
|
20230829,112100,108404870,2365,2370,2370,2365,74
|
|
20230829,112000,108229825,2380,2380,2380,2380,0
|
|
20230829,111900,108229825,2380,2380,2380,2380,0
|
|
20230829,111800,108229825,2380,2380,2380,2380,6
|
|
20230829,111700,108215545,2380,2380,2380,2380,22
|
|
20230829,111600,108163185,2380,2380,2380,2380,0
|
|
20230829,111500,108163185,2380,2380,2380,2380,83
|
|
20230829,111400,107965645,2380,2380,2380,2380,0
|
|
20230829,111300,107965645,2380,2380,2380,2380,10
|
|
20230829,111200,107941845,2380,2380,2380,2380,3
|
|
20230829,111100,107934705,2380,2375,2380,2375,10
|
|
20230829,111000,107910910,2375,2375,2375,2375,8
|
|
20230829,110900,107891910,2365,2365,2365,2365,130
|
|
20230829,110800,107584460,2375,2365,2375,2365,46
|
|
20230829,110700,107475600,2375,2375,2375,2375,0
|
|
20230829,110600,107475600,2375,2375,2375,2375,0
|
|
20230829,110500,107475600,2375,2375,2375,2375,0
|
|
20230829,110400,107475600,2375,2375,2375,2375,0
|
|
20230829,110300,107475600,2375,2375,2375,2375,148
|
|
20230829,110200,107124100,2375,2375,2375,2375,0
|
|
20230829,110100,107124100,2375,2375,2375,2375,0
|
|
20230829,110000,107124100,2375,2375,2375,2375,0
|
|
20230829,105900,107124100,2375,2375,2375,2375,0
|
|
20230829,105800,107124100,2375,2375,2375,2375,0
|
|
20230829,105700,107124100,2375,2375,2375,2375,0
|
|
20230829,105600,107124100,2375,2375,2375,2375,0
|
|
20230829,105500,107124100,2375,2375,2375,2375,0
|
|
20230829,105400,107124100,2375,2375,2375,2375,0
|
|
20230829,105300,107124100,2375,2375,2375,2375,0
|
|
20230829,105200,107124100,2375,2375,2375,2375,0
|
|
20230829,105100,107124100,2375,2375,2375,2375,0
|
|
20230829,105000,107124100,2375,2365,2375,2360,89
|
|
20230829,104900,106913380,2375,2375,2375,2375,0
|
|
20230829,104800,106913380,2375,2375,2375,2375,20
|
|
20230829,104700,106865880,2375,2375,2375,2375,0
|
|
20230829,104600,106865880,2375,2375,2375,2375,0
|
|
20230829,104500,106865880,2375,2375,2375,2375,0
|
|
20230829,104400,106865880,2375,2375,2375,2375,0
|
|
20230829,104300,106865880,2375,2375,2375,2375,0
|
|
20230829,104200,106865880,2375,2375,2375,2375,1
|
|
20230829,104100,106863505,2360,2365,2365,2360,683
|
|
20230829,104000,105249385,2370,2365,2370,2365,477
|
|
20230829,103900,104121080,2370,2370,2370,2370,239
|
|
20230829,103800,103554650,2375,2375,2375,2375,0
|
|
20230829,103700,103554650,2375,2375,2375,2375,0
|
|
20230829,103600,103554650,2375,2375,2375,2375,23
|
|
20230829,103500,103500025,2380,2380,2380,2380,5
|
|
20230829,103400,103488125,2385,2385,2385,2385,25
|
|
20230829,103300,103428500,2395,2395,2395,2395,0
|
|
20230829,103200,103428500,2395,2395,2395,2395,1
|
|
20230829,103100,103426105,2390,2390,2390,2390,13
|
|
20230829,103000,103395035,2390,2390,2390,2390,0
|
|
20230829,102900,103395035,2390,2390,2390,2390,0
|
|
20230829,102800,103395035,2390,2390,2390,2390,0
|
|
20230829,102700,103395035,2390,2390,2390,2390,104
|
|
20230829,102600,103146475,2390,2390,2390,2390,0
|
|
20230829,102500,103146475,2390,2390,2390,2390,200
|
|
20230829,102400,102668475,2390,2390,2390,2390,213
|
|
20230829,102300,102159405,2395,2395,2395,2395,1
|
|
20230829,102200,102157010,2390,2395,2395,2390,232
|
|
20230829,102100,101602525,2390,2390,2390,2390,0
|
|
20230829,102000,101602525,2390,2385,2390,2385,5
|
|
20230829,101900,101590580,2385,2375,2385,2370,160
|
|
20230829,101800,101210250,2375,2375,2375,2375,0
|
|
20230829,101700,101210250,2375,2375,2375,2375,0
|
|
20230829,101600,101210250,2375,2385,2385,2375,300
|
|
20230829,101500,100497660,2375,2375,2375,2375,0
|
|
20230829,101400,100497660,2375,2375,2375,2375,0
|
|
20230829,101300,100497660,2375,2375,2375,2375,0
|
|
20230829,101200,100497660,2375,2390,2390,2375,3819
|
|
20230829,101100,91413980,2395,2395,2395,2395,0
|
|
20230829,101000,91413980,2395,2395,2395,2395,6
|
|
20230829,100900,91399610,2395,2395,2395,2390,490
|
|
20230829,100800,90228360,2395,2395,2395,2395,1
|
|
20230829,100700,90225965,2395,2395,2395,2395,0
|
|
20230829,100600,90225965,2395,2395,2395,2395,15
|
|
20230829,100500,90190040,2395,2395,2395,2395,4
|
|
20230829,100400,90180460,2395,2395,2395,2395,0
|
|
20230829,100300,90180460,2395,2395,2395,2395,56
|
|
20230829,100200,90046340,2395,2395,2395,2395,0
|
|
20230829,100100,90046340,2395,2395,2395,2395,9
|
|
20230829,100000,90024785,2400,2395,2400,2395,30
|
|
20230829,095900,89952910,2390,2390,2390,2390,4
|
|
20230829,095800,89943350,2395,2395,2395,2395,0
|
|
20230829,095700,89943350,2395,2395,2395,2395,0
|
|
20230829,095600,89943350,2395,2395,2395,2395,0
|
|
20230829,095500,89943350,2395,2395,2395,2395,0
|
|
20230829,095400,89943350,2395,2395,2395,2395,0
|
|
20230829,095300,89943350,2395,2395,2395,2395,6
|
|
20230829,095200,89928980,2395,2395,2395,2395,59
|
|
20230829,095100,89787675,2390,2390,2390,2390,32
|
|
20230829,095000,89711195,2390,2390,2390,2390,930
|
|
20230829,094900,87488495,2400,2400,2400,2400,207
|
|
20230829,094800,86991695,2400,2395,2400,2390,624
|
|
20230829,094700,85500055,2395,2395,2395,2395,348
|
|
20230829,094600,84666595,2400,2400,2400,2400,127
|
|
20230829,094500,84361795,2400,2400,2400,2400,0
|
|
20230829,094400,84361795,2400,2400,2400,2400,1
|
|
20230829,094300,84359395,2390,2400,2400,2390,2297
|
|
20230829,094200,78863220,2400,2400,2400,2400,0
|
|
20230829,094100,78863220,2400,2400,2400,2400,609
|
|
20230829,094000,77401620,2405,2400,2405,2400,15
|
|
20230829,093900,77365585,2405,2405,2405,2405,540
|
|
20230829,093800,76066885,2400,2400,2400,2400,0
|
|
20230829,093700,76066885,2400,2400,2400,2400,0
|
|
20230829,093600,76066885,2400,2400,2400,2400,10
|
|
20230829,093500,76042885,2400,2400,2400,2400,3
|
|
20230829,093400,76035685,2400,2400,2400,2400,12
|
|
20230829,093300,76006885,2405,2395,2405,2395,54
|
|
20230829,093200,75877545,2405,2405,2405,2405,1
|
|
20230829,093100,75875140,2395,2395,2395,2395,6
|
|
20230829,093000,75860770,2395,2395,2395,2395,363
|
|
20230829,092900,74991385,2395,2395,2395,2395,0
|
|
20230829,092800,74991385,2395,2405,2405,2395,414
|
|
20230829,092700,73999800,2405,2410,2410,2405,209
|
|
20230829,092600,73497145,2410,2415,2415,2410,12
|
|
20230829,092500,73468170,2415,2415,2415,2415,0
|
|
20230829,092400,73468170,2415,2415,2415,2415,91
|
|
20230829,092300,73248405,2415,2415,2415,2415,0
|
|
20230829,092200,73248405,2415,2415,2415,2415,249
|
|
20230829,092100,72647070,2415,2415,2415,2415,7
|
|
20230829,092000,72630165,2415,2400,2415,2395,311
|
|
20230829,091900,71879380,2405,2410,2410,2405,400
|
|
20230829,091800,70917375,2415,2415,2415,2405,162
|
|
20230829,091700,70526645,2405,2405,2405,2405,0
|
|
20230829,091600,70526645,2405,2400,2405,2390,424
|
|
20230829,091500,69509350,2390,2390,2390,2390,20
|
|
20230829,091400,69461550,2395,2400,2400,2395,818
|
|
20230829,091300,67501895,2400,2400,2405,2400,5
|
|
20230829,091200,67489885,2405,2405,2405,2405,2
|
|
20230829,091100,67485075,2395,2400,2400,2395,249
|
|
20230829,091000,66888360,2400,2400,2400,2390,719
|
|
20230829,090900,65168285,2400,2410,2410,2395,2866
|
|
20230829,090800,58299765,2400,2415,2415,2400,2483
|
|
20230829,090700,52339335,2425,2400,2425,2395,759
|
|
20230829,090600,50516885,2400,2415,2415,2400,5
|
|
20230829,090500,50504840,2415,2415,2415,2415,100
|
|
20230829,090400,50263340,2415,2395,2415,2395,1594
|
|
20230829,090300,46429455,2395,2415,2415,2390,4791
|
|
20230829,090200,34915470,2430,2425,2430,2415,440
|
|
20230829,090100,33848400,2415,2420,2435,2410,2410
|
|
20230829,090000,28019885,2435,2450,2455,2410,11449
|