583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184000,181608400,2205,2205,2205,2205,2632
|
|
20230828,183900,181608400,2205,2205,2205,2205,0
|
|
20230828,183800,181608400,2205,2205,2205,2205,0
|
|
20230828,183700,181608400,2205,2205,2205,2205,0
|
|
20230828,183600,181608400,2205,2205,2205,2205,0
|
|
20230828,183500,181608400,2205,2205,2205,2205,0
|
|
20230828,183400,181608400,2205,2205,2205,2205,0
|
|
20230828,183300,181608400,2205,2205,2205,2205,0
|
|
20230828,183200,181608400,2205,2205,2205,2205,0
|
|
20230828,183100,181608400,2205,2205,2205,2205,0
|
|
20230828,183000,181608400,2205,2205,2205,2205,0
|
|
20230828,182900,181608400,2205,2205,2205,2205,0
|
|
20230828,182800,181608400,2205,2205,2205,2205,0
|
|
20230828,182700,181608400,2205,2205,2205,2205,0
|
|
20230828,182600,181608400,2205,2205,2205,2205,0
|
|
20230828,182500,181608400,2205,2205,2205,2205,0
|
|
20230828,182400,181608400,2205,2205,2205,2205,0
|
|
20230828,182300,181608400,2205,2205,2205,2205,0
|
|
20230828,182200,181608400,2205,2205,2205,2205,0
|
|
20230828,182100,181608400,2205,2205,2205,2205,0
|
|
20230828,182000,181608400,2205,2205,2205,2205,0
|
|
20230828,181900,181608400,2205,2205,2205,2205,0
|
|
20230828,181800,181608400,2205,2205,2205,2205,0
|
|
20230828,181700,181608400,2205,2205,2205,2205,0
|
|
20230828,181600,181608400,2205,2205,2205,2205,0
|
|
20230828,181500,181608400,2205,2205,2205,2205,0
|
|
20230828,181400,181608400,2205,2205,2205,2205,0
|
|
20230828,181300,181608400,2205,2205,2205,2205,0
|
|
20230828,181200,181608400,2205,2205,2205,2205,0
|
|
20230828,181100,181608400,2205,2205,2205,2205,0
|
|
20230828,181000,181608400,2205,2205,2205,2205,2632
|
|
20230828,180900,181608400,2205,2205,2205,2205,0
|
|
20230828,180800,181608400,2205,2205,2205,2205,0
|
|
20230828,180700,181608400,2205,2205,2205,2205,0
|
|
20230828,180600,181608400,2205,2205,2205,2205,0
|
|
20230828,180500,181608400,2205,2205,2205,2205,0
|
|
20230828,180400,181608400,2205,2205,2205,2205,0
|
|
20230828,180300,181608400,2205,2205,2205,2205,0
|
|
20230828,180200,181608400,2205,2205,2205,2205,0
|
|
20230828,180100,181608400,2205,2205,2205,2205,0
|
|
20230828,180000,181608400,2205,2205,2205,2205,0
|
|
20230828,175900,181608400,2205,2205,2205,2205,0
|
|
20230828,175800,181608400,2205,2205,2205,2205,0
|
|
20230828,175700,181608400,2205,2205,2205,2205,0
|
|
20230828,175600,181608400,2205,2205,2205,2205,0
|
|
20230828,175500,181608400,2205,2205,2205,2205,0
|
|
20230828,175400,181608400,2205,2205,2205,2205,0
|
|
20230828,175300,181608400,2205,2205,2205,2205,0
|
|
20230828,175200,181608400,2205,2205,2205,2205,0
|
|
20230828,175100,181608400,2205,2205,2205,2205,0
|
|
20230828,175000,181608400,2205,2205,2205,2205,0
|
|
20230828,174900,181608400,2205,2205,2205,2205,0
|
|
20230828,174800,181608400,2205,2205,2205,2205,0
|
|
20230828,174700,181608400,2205,2205,2205,2205,0
|
|
20230828,174600,181608400,2205,2205,2205,2205,0
|
|
20230828,174500,181608400,2205,2205,2205,2205,0
|
|
20230828,174400,181608400,2205,2205,2205,2205,0
|
|
20230828,174300,181608400,2205,2205,2205,2205,0
|
|
20230828,174200,181608400,2205,2205,2205,2205,0
|
|
20230828,174100,181608400,2205,2205,2205,2205,0
|
|
20230828,174000,181608400,2205,2205,2205,2205,2632
|
|
20230828,173900,181608400,2205,2205,2205,2205,0
|
|
20230828,173800,181608400,2205,2205,2205,2205,0
|
|
20230828,173700,181608400,2205,2205,2205,2205,0
|
|
20230828,173600,181608400,2205,2205,2205,2205,0
|
|
20230828,173500,181608400,2205,2205,2205,2205,0
|
|
20230828,173400,181608400,2205,2205,2205,2205,0
|
|
20230828,173300,181608400,2205,2205,2205,2205,0
|
|
20230828,173200,181608400,2205,2205,2205,2205,0
|
|
20230828,173100,181608400,2205,2205,2205,2205,0
|
|
20230828,173000,181608400,2205,2205,2205,2205,0
|
|
20230828,172900,181608400,2205,2205,2205,2205,0
|
|
20230828,172800,181608400,2205,2205,2205,2205,0
|
|
20230828,172700,181608400,2205,2205,2205,2205,0
|
|
20230828,172600,181608400,2205,2205,2205,2205,0
|
|
20230828,172500,181608400,2205,2205,2205,2205,0
|
|
20230828,172400,181608400,2205,2205,2205,2205,0
|
|
20230828,172300,181608400,2205,2205,2205,2205,0
|
|
20230828,172200,181608400,2205,2205,2205,2205,0
|
|
20230828,172100,181608400,2205,2205,2205,2205,0
|
|
20230828,172000,181608400,2205,2205,2205,2205,0
|
|
20230828,171900,181608400,2205,2205,2205,2205,0
|
|
20230828,171800,181608400,2205,2205,2205,2205,0
|
|
20230828,171700,181608400,2205,2205,2205,2205,0
|
|
20230828,171600,181608400,2205,2205,2205,2205,0
|
|
20230828,171500,181608400,2205,2205,2205,2205,0
|
|
20230828,171400,181608400,2205,2205,2205,2205,0
|
|
20230828,171300,181608400,2205,2205,2205,2205,0
|
|
20230828,171200,181608400,2205,2205,2205,2205,0
|
|
20230828,171100,181608400,2205,2205,2205,2205,0
|
|
20230828,171000,181608400,2205,2205,2205,2205,2632
|
|
20230828,170900,181608400,2205,2205,2205,2205,0
|
|
20230828,170800,181608400,2205,2205,2205,2205,0
|
|
20230828,170700,181608400,2205,2205,2205,2205,0
|
|
20230828,170600,181608400,2205,2205,2205,2205,0
|
|
20230828,170500,181608400,2205,2205,2205,2205,0
|
|
20230828,170400,181608400,2205,2205,2205,2205,0
|
|
20230828,170300,181608400,2205,2205,2205,2205,0
|
|
20230828,170200,181608400,2205,2205,2205,2205,0
|
|
20230828,170100,181608400,2205,2205,2205,2205,0
|
|
20230828,170000,181608400,2205,2205,2205,2205,0
|
|
20230828,165900,181608400,2205,2205,2205,2205,0
|
|
20230828,165800,181608400,2205,2205,2205,2205,0
|
|
20230828,165700,181608400,2205,2205,2205,2205,0
|
|
20230828,165600,181608400,2205,2205,2205,2205,0
|
|
20230828,165500,181608400,2205,2205,2205,2205,0
|
|
20230828,165400,181608400,2205,2205,2205,2205,0
|
|
20230828,165300,181608400,2205,2205,2205,2205,0
|
|
20230828,165200,181608400,2205,2205,2205,2205,0
|
|
20230828,165100,181608400,2205,2205,2205,2205,0
|
|
20230828,165000,181608400,2205,2205,2205,2205,0
|
|
20230828,164900,181608400,2205,2205,2205,2205,0
|
|
20230828,164800,181608400,2205,2205,2205,2205,0
|
|
20230828,164700,181608400,2205,2205,2205,2205,0
|
|
20230828,164600,181608400,2205,2205,2205,2205,0
|
|
20230828,164500,181608400,2205,2205,2205,2205,0
|
|
20230828,164400,181608400,2205,2205,2205,2205,0
|
|
20230828,164300,181608400,2205,2205,2205,2205,0
|
|
20230828,164200,181608400,2205,2205,2205,2205,0
|
|
20230828,164100,181608400,2205,2205,2205,2205,0
|
|
20230828,164000,181608400,2205,2205,2205,2205,2632
|
|
20230828,163900,181608400,2205,2205,2205,2205,0
|
|
20230828,163800,181608400,2205,2205,2205,2205,0
|
|
20230828,163700,181608400,2205,2205,2205,2205,0
|
|
20230828,163600,181608400,2205,2205,2205,2205,0
|
|
20230828,163500,181608400,2205,2205,2205,2205,0
|
|
20230828,163400,181608400,2205,2205,2205,2205,0
|
|
20230828,163300,181608400,2205,2205,2205,2205,0
|
|
20230828,163200,181608400,2205,2205,2205,2205,0
|
|
20230828,163100,181608400,2205,2205,2205,2205,0
|
|
20230828,163000,181608400,2205,2205,2205,2205,0
|
|
20230828,162900,181608400,2205,2205,2205,2205,0
|
|
20230828,162800,181608400,2205,2205,2205,2205,0
|
|
20230828,162700,181608400,2205,2205,2205,2205,0
|
|
20230828,162600,181608400,2205,2205,2205,2205,0
|
|
20230828,162500,181608400,2205,2205,2205,2205,0
|
|
20230828,162400,181608400,2205,2205,2205,2205,0
|
|
20230828,162300,181608400,2205,2205,2205,2205,0
|
|
20230828,162200,181608400,2205,2205,2205,2205,0
|
|
20230828,162100,181608400,2205,2205,2205,2205,0
|
|
20230828,162000,181608400,2205,2205,2205,2205,0
|
|
20230828,161900,181608400,2205,2205,2205,2205,0
|
|
20230828,161800,181608400,2205,2205,2205,2205,0
|
|
20230828,161700,181608400,2205,2205,2205,2205,0
|
|
20230828,161600,181608400,2205,2205,2205,2205,0
|
|
20230828,161500,181608400,2205,2205,2205,2205,0
|
|
20230828,161400,181608400,2205,2205,2205,2205,0
|
|
20230828,161300,181608400,2205,2205,2205,2205,0
|
|
20230828,161200,181608400,2205,2205,2205,2205,0
|
|
20230828,161100,181608400,2205,2205,2205,2205,0
|
|
20230828,161000,181608400,2205,2205,2205,2205,2632
|
|
20230828,160900,181608400,2205,2205,2205,2205,0
|
|
20230828,160800,181608400,2205,2205,2205,2205,0
|
|
20230828,160700,181608400,2205,2205,2205,2205,0
|
|
20230828,160600,181608400,2205,2205,2205,2205,0
|
|
20230828,160500,181608400,2205,2205,2205,2205,0
|
|
20230828,160400,181608400,2205,2205,2205,2205,0
|
|
20230828,160300,181608400,2205,2205,2205,2205,0
|
|
20230828,160200,181608400,2205,2205,2205,2205,0
|
|
20230828,160100,181608400,2205,2205,2205,2205,0
|
|
20230828,160000,181608400,2205,2205,2205,2205,0
|
|
20230828,155900,181608400,2205,2205,2205,2205,0
|
|
20230828,155800,181608400,2205,2205,2205,2205,0
|
|
20230828,155700,181608400,2205,2205,2205,2205,0
|
|
20230828,155600,181608400,2205,2205,2205,2205,0
|
|
20230828,155500,181608400,2205,2205,2205,2205,0
|
|
20230828,155400,181608400,2205,2205,2205,2205,0
|
|
20230828,155300,181608400,2205,2205,2205,2205,0
|
|
20230828,155200,181608400,2205,2205,2205,2205,0
|
|
20230828,155100,181608400,2205,2205,2205,2205,0
|
|
20230828,155000,181608400,2205,2205,2205,2205,0
|
|
20230828,154900,181608400,2205,2205,2205,2205,0
|
|
20230828,154800,181608400,2205,2205,2205,2205,0
|
|
20230828,154700,181608400,2205,2205,2205,2205,0
|
|
20230828,154600,181608400,2205,2205,2205,2205,0
|
|
20230828,154500,181608400,2205,2205,2205,2205,0
|
|
20230828,154400,181608400,2205,2205,2205,2205,0
|
|
20230828,154300,181608400,2205,2205,2205,2205,0
|
|
20230828,154200,181608400,2205,2205,2205,2205,0
|
|
20230828,154100,181608400,2205,2205,2205,2205,0
|
|
20230828,154000,181608400,2205,2205,2205,2205,2632
|
|
20230828,153900,181608400,2205,2205,2205,2205,0
|
|
20230828,153800,181608400,2205,2205,2205,2205,0
|
|
20230828,153700,181608400,2205,2205,2205,2205,0
|
|
20230828,153600,181608400,2205,2205,2205,2205,0
|
|
20230828,153500,181608400,2205,2205,2205,2205,0
|
|
20230828,153400,181608400,2205,2205,2205,2205,0
|
|
20230828,153300,181608400,2205,2205,2205,2205,0
|
|
20230828,153200,181608400,2205,2205,2205,2205,0
|
|
20230828,153100,181608400,2205,2205,2205,2205,0
|
|
20230828,153000,181608400,2205,2205,2205,2205,2632
|
|
20230828,152900,175804840,2200,2200,2200,2200,0
|
|
20230828,152800,175804840,2200,2200,2200,2200,0
|
|
20230828,152700,175804840,2200,2200,2200,2200,0
|
|
20230828,152600,175804840,2200,2200,2200,2200,0
|
|
20230828,152500,175804840,2200,2200,2200,2200,0
|
|
20230828,152400,175804840,2200,2200,2200,2200,0
|
|
20230828,152300,175804840,2200,2200,2200,2200,0
|
|
20230828,152200,175804840,2200,2200,2200,2200,0
|
|
20230828,152100,175804840,2200,2200,2200,2200,0
|
|
20230828,152000,175804840,2200,2200,2200,2200,0
|
|
20230828,151900,175804840,2200,2200,2200,2200,53
|
|
20230828,151800,175688240,2205,2200,2205,2200,1029
|
|
20230828,151700,173421460,2205,2195,2205,2195,61
|
|
20230828,151600,173287555,2195,2205,2205,2195,470
|
|
20230828,151500,172255705,2205,2205,2205,2205,1
|
|
20230828,151400,172253500,2200,2200,2200,2200,301
|
|
20230828,151300,171591300,2205,2205,2205,2205,13
|
|
20230828,151200,171562635,2205,2205,2205,2205,2045
|
|
20230828,151100,167053410,2205,2205,2205,2205,0
|
|
20230828,151000,167053410,2205,2205,2205,2205,114
|
|
20230828,150900,166802040,2205,2205,2205,2205,0
|
|
20230828,150800,166802040,2205,2205,2205,2205,0
|
|
20230828,150700,166802040,2205,2205,2205,2205,0
|
|
20230828,150600,166802040,2205,2205,2205,2205,4
|
|
20230828,150500,166793220,2205,2190,2205,2190,576
|
|
20230828,150400,165523695,2205,2205,2205,2205,0
|
|
20230828,150300,165523695,2205,2205,2205,2205,324
|
|
20230828,150200,164809275,2205,2205,2205,2205,1214
|
|
20230828,150100,162132405,2205,2205,2205,2205,94
|
|
20230828,150000,161925135,2205,2205,2205,2205,96
|
|
20230828,145900,161713455,2205,2205,2205,2205,0
|
|
20230828,145800,161713455,2205,2200,2205,2200,1426
|
|
20230828,145700,158571255,2200,2205,2205,2200,311
|
|
20230828,145600,157885555,2205,2205,2205,2205,0
|
|
20230828,145500,157885555,2205,2205,2205,2200,10
|
|
20230828,145400,157863525,2205,2200,2205,2200,3620
|
|
20230828,145300,149889325,2190,2190,2190,2190,2122
|
|
20230828,145200,145242145,2200,2200,2200,2200,0
|
|
20230828,145100,145242145,2200,2200,2200,2200,40
|
|
20230828,145000,145154145,2200,2200,2200,2200,227
|
|
20230828,144900,144654745,2195,2200,2200,2195,25
|
|
20230828,144800,144599845,2195,2195,2195,2195,0
|
|
20230828,144700,144599845,2195,2195,2195,2195,3
|
|
20230828,144600,144593260,2200,2200,2200,2200,0
|
|
20230828,144500,144593260,2200,2195,2200,2195,100
|
|
20230828,144400,144373510,2195,2195,2195,2195,0
|
|
20230828,144300,144373510,2195,2195,2195,2195,0
|
|
20230828,144200,144373510,2195,2195,2195,2195,5
|
|
20230828,144100,144362535,2200,2200,2200,2200,337
|
|
20230828,144000,143621135,2195,2195,2195,2195,11
|
|
20230828,143900,143596990,2195,2195,2195,2195,10
|
|
20230828,143800,143575040,2195,2195,2195,2195,297
|
|
20230828,143700,142923125,2195,2195,2195,2195,0
|
|
20230828,143600,142923125,2195,2195,2195,2195,0
|
|
20230828,143500,142923125,2195,2195,2195,2195,0
|
|
20230828,143400,142923125,2195,2195,2195,2195,0
|
|
20230828,143300,142923125,2195,2195,2195,2195,0
|
|
20230828,143200,142923125,2195,2195,2195,2195,0
|
|
20230828,143100,142923125,2195,2195,2195,2195,1
|
|
20230828,143000,142920930,2180,2180,2185,2180,23
|
|
20230828,142900,142870785,2190,2190,2190,2190,37
|
|
20230828,142800,142789755,2190,2190,2190,2190,0
|
|
20230828,142700,142789755,2190,2190,2190,2190,450
|
|
20230828,142600,141804255,2195,2195,2195,2195,0
|
|
20230828,142500,141804255,2195,2195,2195,2195,0
|
|
20230828,142400,141804255,2195,2195,2195,2195,0
|
|
20230828,142300,141804255,2195,2195,2195,2195,0
|
|
20230828,142200,141804255,2195,2195,2195,2195,0
|
|
20230828,142100,141804255,2195,2195,2195,2195,200
|
|
20230828,142000,141365255,2195,2195,2195,2195,1
|
|
20230828,141900,141363060,2180,2180,2180,2180,0
|
|
20230828,141800,141363060,2180,2180,2180,2180,0
|
|
20230828,141700,141363060,2180,2180,2180,2180,0
|
|
20230828,141600,141363060,2180,2180,2180,2180,0
|
|
20230828,141500,141363060,2180,2195,2195,2180,5653
|
|
20230828,141400,129025470,2195,2195,2195,2195,4
|
|
20230828,141300,129016690,2195,2195,2195,2195,0
|
|
20230828,141200,129016690,2195,2195,2195,2195,0
|
|
20230828,141100,129016690,2195,2195,2195,2195,1
|
|
20230828,141000,129014495,2190,2190,2190,2190,0
|
|
20230828,140900,129014495,2190,2190,2190,2190,0
|
|
20230828,140800,129014495,2190,2190,2190,2190,0
|
|
20230828,140700,129014495,2190,2190,2190,2190,8
|
|
20230828,140600,128996975,2190,2190,2190,2190,12
|
|
20230828,140500,128970695,2190,2190,2190,2190,1
|
|
20230828,140400,128968505,2185,2185,2185,2185,464
|
|
20230828,140300,127954665,2190,2190,2190,2190,0
|
|
20230828,140200,127954665,2190,2190,2190,2190,2
|
|
20230828,140100,127950285,2190,2190,2190,2190,380
|
|
20230828,140000,127118085,2190,2190,2190,2190,431
|
|
20230828,135900,126174195,2195,2195,2195,2195,0
|
|
20230828,135800,126174195,2195,2195,2195,2195,0
|
|
20230828,135700,126174195,2195,2195,2195,2195,0
|
|
20230828,135600,126174195,2195,2195,2195,2195,0
|
|
20230828,135500,126174195,2195,2195,2195,2195,0
|
|
20230828,135400,126174195,2195,2195,2195,2195,4
|
|
20230828,135300,126165415,2195,2195,2195,2195,0
|
|
20230828,135200,126165415,2195,2195,2195,2195,2
|
|
20230828,135100,126161025,2195,2195,2195,2195,29
|
|
20230828,135000,126097370,2190,2190,2190,2190,0
|
|
20230828,134900,126097370,2190,2190,2190,2190,1498
|
|
20230828,134800,122816750,2190,2190,2190,2190,0
|
|
20230828,134700,122816750,2190,2190,2190,2190,0
|
|
20230828,134600,122816750,2190,2190,2190,2190,0
|
|
20230828,134500,122816750,2190,2190,2190,2190,0
|
|
20230828,134400,122816750,2190,2200,2200,2190,102
|
|
20230828,134300,122593350,2200,2200,2200,2200,50
|
|
20230828,134200,122483350,2200,2200,2200,2200,0
|
|
20230828,134100,122483350,2200,2200,2200,2200,0
|
|
20230828,134000,122483350,2200,2200,2200,2200,1
|
|
20230828,133900,122481150,2190,2200,2200,2190,91
|
|
20230828,133800,122281740,2195,2195,2195,2195,0
|
|
20230828,133700,122281740,2195,2195,2195,2195,0
|
|
20230828,133600,122281740,2195,2195,2195,2195,0
|
|
20230828,133500,122281740,2195,2195,2195,2195,0
|
|
20230828,133400,122281740,2195,2195,2195,2195,0
|
|
20230828,133300,122281740,2195,2195,2195,2195,0
|
|
20230828,133200,122281740,2195,2195,2195,2195,0
|
|
20230828,133100,122281740,2195,2195,2195,2195,1834
|
|
20230828,133000,118256110,2200,2200,2200,2200,0
|
|
20230828,132900,118256110,2200,2200,2200,2200,0
|
|
20230828,132800,118256110,2200,2200,2200,2200,0
|
|
20230828,132700,118256110,2200,2200,2200,2200,0
|
|
20230828,132600,118256110,2200,2200,2200,2200,0
|
|
20230828,132500,118256110,2200,2200,2200,2200,0
|
|
20230828,132400,118256110,2200,2200,2200,2200,0
|
|
20230828,132300,118256110,2200,2200,2200,2200,544
|
|
20230828,132200,117059310,2200,2200,2200,2200,0
|
|
20230828,132100,117059310,2200,2200,2200,2200,0
|
|
20230828,132000,117059310,2200,2200,2200,2200,150
|
|
20230828,131900,116729310,2190,2190,2190,2190,0
|
|
20230828,131800,116729310,2190,2190,2190,2190,0
|
|
20230828,131700,116729310,2190,2190,2190,2190,0
|
|
20230828,131600,116729310,2190,2190,2190,2190,0
|
|
20230828,131500,116729310,2190,2190,2190,2190,0
|
|
20230828,131400,116729310,2190,2190,2190,2190,0
|
|
20230828,131300,116729310,2190,2200,2200,2190,309
|
|
20230828,131200,116050600,2200,2200,2200,2200,0
|
|
20230828,131100,116050600,2200,2200,2200,2200,110
|
|
20230828,131000,115808600,2200,2200,2200,2200,0
|
|
20230828,130900,115808600,2200,2200,2200,2200,0
|
|
20230828,130800,115808600,2200,2200,2200,2200,0
|
|
20230828,130700,115808600,2200,2200,2200,2200,0
|
|
20230828,130600,115808600,2200,2200,2200,2200,0
|
|
20230828,130500,115808600,2200,2200,2200,2200,0
|
|
20230828,130400,115808600,2200,2200,2200,2200,0
|
|
20230828,130300,115808600,2200,2200,2200,2200,0
|
|
20230828,130200,115808600,2200,2200,2200,2200,0
|
|
20230828,130100,115808600,2200,2200,2200,2200,0
|
|
20230828,130000,115808600,2200,2200,2200,2200,0
|
|
20230828,125900,115808600,2200,2200,2200,2200,50
|
|
20230828,125800,115698600,2200,2200,2200,2200,121
|
|
20230828,125700,115432400,2200,2200,2200,2200,0
|
|
20230828,125600,115432400,2200,2200,2200,2200,46
|
|
20230828,125500,115331200,2205,2205,2205,2205,0
|
|
20230828,125400,115331200,2205,2205,2205,2205,0
|
|
20230828,125300,115331200,2205,2205,2205,2205,5
|
|
20230828,125200,115320175,2190,2190,2190,2190,0
|
|
20230828,125100,115320175,2190,2190,2190,2190,0
|
|
20230828,125000,115320175,2190,2190,2190,2190,0
|
|
20230828,124900,115320175,2190,2190,2190,2190,0
|
|
20230828,124800,115320175,2190,2190,2190,2190,0
|
|
20230828,124700,115320175,2190,2190,2190,2190,0
|
|
20230828,124600,115320175,2190,2190,2190,2190,0
|
|
20230828,124500,115320175,2190,2190,2190,2190,0
|
|
20230828,124400,115320175,2190,2190,2190,2190,0
|
|
20230828,124300,115320175,2190,2190,2190,2190,0
|
|
20230828,124200,115320175,2190,2190,2190,2190,0
|
|
20230828,124100,115320175,2190,2190,2190,2190,0
|
|
20230828,124000,115320175,2190,2190,2190,2190,0
|
|
20230828,123900,115320175,2190,2190,2190,2190,0
|
|
20230828,123800,115320175,2190,2190,2190,2190,0
|
|
20230828,123700,115320175,2190,2190,2190,2190,0
|
|
20230828,123600,115320175,2190,2190,2190,2190,0
|
|
20230828,123500,115320175,2190,2190,2190,2190,1351
|
|
20230828,123400,112361485,2190,2190,2190,2190,200
|
|
20230828,123300,111923485,2190,2190,2190,2190,0
|
|
20230828,123200,111923485,2190,2190,2190,2190,0
|
|
20230828,123100,111923485,2190,2190,2190,2190,1471
|
|
20230828,123000,108701995,2190,2190,2190,2190,0
|
|
20230828,122900,108701995,2190,2190,2190,2190,102
|
|
20230828,122800,108478615,2205,2205,2205,2205,0
|
|
20230828,122700,108478615,2205,2205,2205,2205,0
|
|
20230828,122600,108478615,2205,2205,2205,2205,0
|
|
20230828,122500,108478615,2205,2205,2205,2205,0
|
|
20230828,122400,108478615,2205,2205,2205,2205,0
|
|
20230828,122300,108478615,2205,2205,2205,2205,1
|
|
20230828,122200,108476410,2185,2185,2185,2185,0
|
|
20230828,122100,108476410,2185,2185,2185,2185,0
|
|
20230828,122000,108476410,2185,2185,2185,2185,0
|
|
20230828,121900,108476410,2185,2195,2195,2185,905
|
|
20230828,121800,106497215,2210,2210,2210,2210,0
|
|
20230828,121700,106497215,2210,2210,2210,2210,0
|
|
20230828,121600,106497215,2210,2210,2210,2210,0
|
|
20230828,121500,106497215,2210,2210,2210,2210,0
|
|
20230828,121400,106497215,2210,2210,2210,2210,0
|
|
20230828,121300,106497215,2210,2210,2210,2210,0
|
|
20230828,121200,106497215,2210,2210,2210,2210,0
|
|
20230828,121100,106497215,2210,2210,2210,2210,400
|
|
20230828,121000,105613215,2195,2195,2195,2195,948
|
|
20230828,120900,103532355,2210,2195,2210,2195,12
|
|
20230828,120800,103506000,2210,2210,2210,2210,10
|
|
20230828,120700,103483900,2210,2210,2210,2210,0
|
|
20230828,120600,103483900,2210,2210,2210,2210,0
|
|
20230828,120500,103483900,2210,2205,2210,2205,1000
|
|
20230828,120400,101274905,2200,2200,2200,2200,1400
|
|
20230828,120300,98194905,2200,2200,2200,2200,0
|
|
20230828,120200,98194905,2200,2200,2200,2200,0
|
|
20230828,120100,98194905,2200,2200,2200,2200,0
|
|
20230828,120000,98194905,2200,2200,2200,2200,0
|
|
20230828,115900,98194905,2200,2200,2200,2200,0
|
|
20230828,115800,98194905,2200,2200,2200,2200,0
|
|
20230828,115700,98194905,2200,2200,2200,2200,0
|
|
20230828,115600,98194905,2200,2200,2200,2200,0
|
|
20230828,115500,98194905,2200,2200,2200,2200,5
|
|
20230828,115400,98183905,2210,2210,2210,2210,0
|
|
20230828,115300,98183905,2210,2210,2210,2210,150
|
|
20230828,115200,97852405,2210,2210,2210,2210,0
|
|
20230828,115100,97852405,2210,2210,2210,2210,200
|
|
20230828,115000,97410405,2200,2200,2200,2200,10
|
|
20230828,114900,97388405,2200,2200,2200,2200,100
|
|
20230828,114800,97168405,2200,2200,2200,2200,0
|
|
20230828,114700,97168405,2200,2200,2200,2200,0
|
|
20230828,114600,97168405,2200,2200,2200,2200,2
|
|
20230828,114500,97164005,2210,2200,2210,2200,136
|
|
20230828,114400,96864795,2200,2200,2200,2200,10
|
|
20230828,114300,96842795,2200,2200,2200,2200,0
|
|
20230828,114200,96842795,2200,2200,2200,2200,0
|
|
20230828,114100,96842795,2200,2200,2200,2200,0
|
|
20230828,114000,96842795,2200,2200,2200,2200,0
|
|
20230828,113900,96842795,2200,2200,2200,2200,0
|
|
20230828,113800,96842795,2200,2200,2200,2200,443
|
|
20230828,113700,95868195,2200,2205,2210,2200,103
|
|
20230828,113600,95641080,2205,2205,2205,2205,1
|
|
20230828,113500,95638875,2205,2205,2205,2205,0
|
|
20230828,113400,95638875,2205,2205,2205,2205,186
|
|
20230828,113300,95228745,2205,2205,2205,2205,0
|
|
20230828,113200,95228745,2205,2205,2205,2205,5
|
|
20230828,113100,95217720,2205,2205,2205,2205,12
|
|
20230828,113000,95191260,2205,2205,2205,2205,297
|
|
20230828,112900,94536375,2205,2205,2205,2205,0
|
|
20230828,112800,94536375,2205,2200,2205,2200,40
|
|
20230828,112700,94448335,2200,2200,2200,2200,0
|
|
20230828,112600,94448335,2200,2200,2200,2200,0
|
|
20230828,112500,94448335,2200,2200,2200,2200,0
|
|
20230828,112400,94448335,2200,2210,2210,2200,2
|
|
20230828,112300,94443925,2200,2200,2200,2200,0
|
|
20230828,112200,94443925,2200,2200,2200,2200,350
|
|
20230828,112100,93673925,2195,2195,2195,2195,1
|
|
20230828,112000,93671730,2210,2210,2210,2210,0
|
|
20230828,111900,93671730,2210,2205,2210,2205,154
|
|
20230828,111800,93332150,2205,2205,2205,2205,1404
|
|
20230828,111700,90236330,2205,2205,2205,2205,0
|
|
20230828,111600,90236330,2205,2205,2205,2205,1
|
|
20230828,111500,90234125,2195,2200,2200,2195,350
|
|
20230828,111400,89464825,2200,2200,2200,2200,190
|
|
20230828,111300,89046825,2195,2195,2195,2195,530
|
|
20230828,111200,87883475,2200,2200,2200,2200,50
|
|
20230828,111100,87773475,2185,2200,2200,2185,336
|
|
20230828,111000,87035155,2200,2200,2200,2200,3
|
|
20230828,110900,87028555,2200,2200,2200,2200,20
|
|
20230828,110800,86984555,2200,2200,2200,2200,0
|
|
20230828,110700,86984555,2200,2200,2200,2200,258
|
|
20230828,110600,86416955,2200,2200,2200,2200,0
|
|
20230828,110500,86416955,2200,2200,2200,2200,0
|
|
20230828,110400,86416955,2200,2200,2200,2200,50
|
|
20230828,110300,86306955,2200,2200,2200,2200,1
|
|
20230828,110200,86304755,2200,2200,2200,2200,0
|
|
20230828,110100,86304755,2200,2205,2205,2200,70
|
|
20230828,110000,86150505,2205,2205,2205,2205,100
|
|
20230828,105900,85930005,2205,2205,2205,2205,0
|
|
20230828,105800,85930005,2205,2200,2205,2200,3045
|
|
20230828,105700,79229710,2195,2195,2195,2195,1000
|
|
20230828,105600,77034710,2200,2200,2200,2200,0
|
|
20230828,105500,77034710,2200,2200,2200,2200,0
|
|
20230828,105400,77034710,2200,2200,2200,2200,0
|
|
20230828,105300,77034710,2200,2200,2200,2200,58
|
|
20230828,105200,76907110,2200,2200,2200,2200,4
|
|
20230828,105100,76898310,2205,2205,2205,2205,0
|
|
20230828,105000,76898310,2205,2205,2205,2205,1
|
|
20230828,104900,76896105,2200,2200,2200,2200,1765
|
|
20230828,104800,73013105,2200,2200,2200,2200,0
|
|
20230828,104700,73013105,2200,2200,2200,2200,250
|
|
20230828,104600,72463105,2200,2200,2200,2200,0
|
|
20230828,104500,72463105,2200,2200,2200,2200,0
|
|
20230828,104400,72463105,2200,2200,2200,2200,200
|
|
20230828,104300,72023105,2200,2185,2200,2185,2301
|
|
20230828,104200,66971440,2195,2195,2195,2195,0
|
|
20230828,104100,66971440,2195,2195,2195,2195,0
|
|
20230828,104000,66971440,2195,2195,2195,2195,0
|
|
20230828,103900,66971440,2195,2195,2195,2195,0
|
|
20230828,103800,66971440,2195,2195,2195,2195,0
|
|
20230828,103700,66971440,2195,2195,2195,2195,100
|
|
20230828,103600,66751940,2190,2190,2190,2190,100
|
|
20230828,103500,66532940,2200,2200,2200,2200,0
|
|
20230828,103400,66532940,2200,2200,2200,2200,0
|
|
20230828,103300,66532940,2200,2200,2200,2200,1
|
|
20230828,103200,66530740,2180,2180,2180,2180,0
|
|
20230828,103100,66530740,2180,2180,2180,2180,0
|
|
20230828,103000,66530740,2180,2180,2180,2180,1
|
|
20230828,102900,66528560,2175,2195,2195,2175,1710
|
|
20230828,102800,62775350,2190,2190,2190,2190,3375
|
|
20230828,102700,55384100,2185,2185,2185,2185,2100
|
|
20230828,102600,50795600,2170,2170,2170,2170,0
|
|
20230828,102500,50795600,2170,2170,2170,2170,0
|
|
20230828,102400,50795600,2170,2170,2170,2170,0
|
|
20230828,102300,50795600,2170,2170,2170,2170,0
|
|
20230828,102200,50795600,2170,2170,2170,2170,0
|
|
20230828,102100,50795600,2170,2170,2170,2170,0
|
|
20230828,102000,50795600,2170,2170,2170,2170,94
|
|
20230828,101900,50591620,2190,2190,2190,2190,0
|
|
20230828,101800,50591620,2190,2180,2190,2180,111
|
|
20230828,101700,50348895,2160,2175,2175,2160,9505
|
|
20230828,101600,29751150,2185,2175,2185,2175,1075
|
|
20230828,101500,27403025,2175,2175,2175,2175,0
|
|
20230828,101400,27403025,2175,2175,2175,2175,1
|
|
20230828,101300,27400850,2175,2175,2175,2175,1
|
|
20230828,101200,27398675,2175,2175,2175,2175,20
|
|
20230828,101100,27355175,2175,2190,2190,2175,148
|
|
20230828,101000,27031775,2175,2175,2190,2175,205
|
|
20230828,100900,26584835,2175,2175,2175,2175,10
|
|
20230828,100800,26563085,2175,2175,2175,2175,129
|
|
20230828,100700,26282510,2190,2190,2190,2190,0
|
|
20230828,100600,26282510,2190,2190,2190,2190,2
|
|
20230828,100500,26278130,2190,2190,2190,2190,0
|
|
20230828,100400,26278130,2190,2190,2190,2190,263
|
|
20230828,100300,25702160,2170,2170,2170,2170,0
|
|
20230828,100200,25702160,2170,2170,2170,2170,0
|
|
20230828,100100,25702160,2170,2170,2170,2170,0
|
|
20230828,100000,25702160,2170,2170,2170,2170,0
|
|
20230828,095900,25702160,2170,2170,2170,2170,0
|
|
20230828,095800,25702160,2170,2170,2170,2170,0
|
|
20230828,095700,25702160,2170,2170,2170,2170,0
|
|
20230828,095600,25702160,2170,2170,2170,2170,0
|
|
20230828,095500,25702160,2170,2170,2170,2170,0
|
|
20230828,095400,25702160,2170,2170,2170,2170,0
|
|
20230828,095300,25702160,2170,2170,2170,2170,1
|
|
20230828,095200,25699990,2170,2170,2170,2170,10
|
|
20230828,095100,25678290,2170,2170,2170,2170,46
|
|
20230828,095000,25578470,2170,2180,2180,2170,1626
|
|
20230828,094900,22041560,2190,2190,2190,2190,0
|
|
20230828,094800,22041560,2190,2190,2190,2190,0
|
|
20230828,094700,22041560,2190,2190,2190,2190,0
|
|
20230828,094600,22041560,2190,2190,2190,2190,0
|
|
20230828,094500,22041560,2190,2190,2190,2190,0
|
|
20230828,094400,22041560,2190,2190,2190,2190,133
|
|
20230828,094300,21750290,2190,2190,2190,2190,5
|
|
20230828,094200,21739340,2190,2185,2190,2185,31
|
|
20230828,094100,21671545,2180,2190,2190,2180,102
|
|
20230828,094000,21449165,2190,2190,2190,2190,0
|
|
20230828,093900,21449165,2190,2190,2190,2190,3
|
|
20230828,093800,21442595,2195,2195,2195,2195,0
|
|
20230828,093700,21442595,2195,2195,2195,2190,435
|
|
20230828,093600,20489920,2190,2190,2190,2190,200
|
|
20230828,093500,20051920,2195,2195,2195,2195,0
|
|
20230828,093400,20051920,2195,2195,2195,2195,30
|
|
20230828,093300,19986070,2195,2195,2195,2195,100
|
|
20230828,093200,19766570,2195,2175,2195,2175,346
|
|
20230828,093100,19008300,2195,2175,2195,2175,320
|
|
20230828,093000,18307720,2180,2195,2195,2180,160
|
|
20230828,092900,17958605,2180,2180,2180,2180,0
|
|
20230828,092800,17958605,2180,2180,2180,2180,0
|
|
20230828,092700,17958605,2180,2180,2180,2180,0
|
|
20230828,092600,17958605,2180,2180,2180,2180,500
|
|
20230828,092500,16868605,2180,2180,2180,2180,0
|
|
20230828,092400,16868605,2180,2180,2180,2180,0
|
|
20230828,092300,16868605,2180,2180,2180,2180,0
|
|
20230828,092200,16868605,2180,2180,2180,2180,5
|
|
20230828,092100,16857705,2180,2180,2180,2180,1593
|
|
20230828,092000,13384965,2180,2180,2180,2180,100
|
|
20230828,091900,13166965,2180,2180,2180,2180,0
|
|
20230828,091800,13166965,2180,2180,2180,2180,30
|
|
20230828,091700,13101565,2180,2180,2180,2180,0
|
|
20230828,091600,13101565,2180,2180,2180,2180,10
|
|
20230828,091500,13079765,2180,2180,2180,2180,0
|
|
20230828,091400,13079765,2180,2180,2180,2180,0
|
|
20230828,091300,13079765,2180,2180,2180,2180,10
|
|
20230828,091200,13057965,2180,2180,2180,2180,363
|
|
20230828,091100,12266625,2175,2175,2175,2175,0
|
|
20230828,091000,12266625,2175,2175,2175,2175,1
|
|
20230828,090900,12264450,2180,2180,2180,2180,100
|
|
20230828,090800,12046450,2180,2180,2180,2180,200
|
|
20230828,090700,11610450,2175,2175,2175,2175,0
|
|
20230828,090600,11610450,2175,2175,2175,2175,0
|
|
20230828,090500,11610450,2175,2175,2175,2175,0
|
|
20230828,090400,11610450,2175,2175,2175,2175,0
|
|
20230828,090300,11610450,2175,2175,2175,2175,58
|
|
20230828,090200,11484300,2175,2175,2175,2175,0
|
|
20230828,090100,11484300,2175,2180,2180,2175,2652
|
|
20230828,090000,5715585,2180,2200,2200,2180,2600
|