584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184100,245286100,2220,2220,2220,2220,5513
|
|
20230829,184000,245286100,2220,2220,2220,2220,0
|
|
20230829,183900,245286100,2220,2220,2220,2220,0
|
|
20230829,183800,245286100,2220,2220,2220,2220,0
|
|
20230829,183700,245286100,2220,2220,2220,2220,0
|
|
20230829,183600,245286100,2220,2220,2220,2220,0
|
|
20230829,183500,245286100,2220,2220,2220,2220,0
|
|
20230829,183400,245286100,2220,2220,2220,2220,0
|
|
20230829,183300,245286100,2220,2220,2220,2220,0
|
|
20230829,183200,245286100,2220,2220,2220,2220,0
|
|
20230829,183100,245286100,2220,2220,2220,2220,0
|
|
20230829,183000,245286100,2220,2220,2220,2220,0
|
|
20230829,182900,245286100,2220,2220,2220,2220,0
|
|
20230829,182800,245286100,2220,2220,2220,2220,0
|
|
20230829,182700,245286100,2220,2220,2220,2220,0
|
|
20230829,182600,245286100,2220,2220,2220,2220,0
|
|
20230829,182500,245286100,2220,2220,2220,2220,0
|
|
20230829,182400,245286100,2220,2220,2220,2220,0
|
|
20230829,182300,245286100,2220,2220,2220,2220,0
|
|
20230829,182200,245286100,2220,2220,2220,2220,0
|
|
20230829,182100,245286100,2220,2220,2220,2220,0
|
|
20230829,182000,245286100,2220,2220,2220,2220,0
|
|
20230829,181900,245286100,2220,2220,2220,2220,0
|
|
20230829,181800,245286100,2220,2220,2220,2220,0
|
|
20230829,181700,245286100,2220,2220,2220,2220,0
|
|
20230829,181600,245286100,2220,2220,2220,2220,0
|
|
20230829,181500,245286100,2220,2220,2220,2220,0
|
|
20230829,181400,245286100,2220,2220,2220,2220,0
|
|
20230829,181300,245286100,2220,2220,2220,2220,0
|
|
20230829,181200,245286100,2220,2220,2220,2220,0
|
|
20230829,181100,245286100,2220,2220,2220,2220,5513
|
|
20230829,181000,245286100,2220,2220,2220,2220,0
|
|
20230829,180900,245286100,2220,2220,2220,2220,0
|
|
20230829,180800,245286100,2220,2220,2220,2220,0
|
|
20230829,180700,245286100,2220,2220,2220,2220,0
|
|
20230829,180600,245286100,2220,2220,2220,2220,0
|
|
20230829,180500,245286100,2220,2220,2220,2220,0
|
|
20230829,180400,245286100,2220,2220,2220,2220,0
|
|
20230829,180300,245286100,2220,2220,2220,2220,0
|
|
20230829,180200,245286100,2220,2220,2220,2220,0
|
|
20230829,180100,245286100,2220,2220,2220,2220,0
|
|
20230829,180000,245286100,2220,2220,2220,2220,0
|
|
20230829,175900,245286100,2220,2220,2220,2220,0
|
|
20230829,175800,245286100,2220,2220,2220,2220,0
|
|
20230829,175700,245286100,2220,2220,2220,2220,0
|
|
20230829,175600,245286100,2220,2220,2220,2220,0
|
|
20230829,175500,245286100,2220,2220,2220,2220,0
|
|
20230829,175400,245286100,2220,2220,2220,2220,0
|
|
20230829,175300,245286100,2220,2220,2220,2220,0
|
|
20230829,175200,245286100,2220,2220,2220,2220,0
|
|
20230829,175100,245286100,2220,2220,2220,2220,0
|
|
20230829,175000,245286100,2220,2220,2220,2220,0
|
|
20230829,174900,245286100,2220,2220,2220,2220,0
|
|
20230829,174800,245286100,2220,2220,2220,2220,0
|
|
20230829,174700,245286100,2220,2220,2220,2220,0
|
|
20230829,174600,245286100,2220,2220,2220,2220,0
|
|
20230829,174500,245286100,2220,2220,2220,2220,0
|
|
20230829,174400,245286100,2220,2220,2220,2220,0
|
|
20230829,174300,245286100,2220,2220,2220,2220,0
|
|
20230829,174200,245286100,2220,2220,2220,2220,0
|
|
20230829,174100,245286100,2220,2220,2220,2220,5513
|
|
20230829,174000,245286100,2220,2220,2220,2220,0
|
|
20230829,173900,245286100,2220,2220,2220,2220,0
|
|
20230829,173800,245286100,2220,2220,2220,2220,0
|
|
20230829,173700,245286100,2220,2220,2220,2220,0
|
|
20230829,173600,245286100,2220,2220,2220,2220,0
|
|
20230829,173500,245286100,2220,2220,2220,2220,0
|
|
20230829,173400,245286100,2220,2220,2220,2220,0
|
|
20230829,173300,245286100,2220,2220,2220,2220,0
|
|
20230829,173200,245286100,2220,2220,2220,2220,0
|
|
20230829,173100,245286100,2220,2220,2220,2220,0
|
|
20230829,173000,245286100,2220,2220,2220,2220,0
|
|
20230829,172900,245286100,2220,2220,2220,2220,0
|
|
20230829,172800,245286100,2220,2220,2220,2220,0
|
|
20230829,172700,245286100,2220,2220,2220,2220,0
|
|
20230829,172600,245286100,2220,2220,2220,2220,0
|
|
20230829,172500,245286100,2220,2220,2220,2220,0
|
|
20230829,172400,245286100,2220,2220,2220,2220,0
|
|
20230829,172300,245286100,2220,2220,2220,2220,0
|
|
20230829,172200,245286100,2220,2220,2220,2220,0
|
|
20230829,172100,245286100,2220,2220,2220,2220,0
|
|
20230829,172000,245286100,2220,2220,2220,2220,0
|
|
20230829,171900,245286100,2220,2220,2220,2220,0
|
|
20230829,171800,245286100,2220,2220,2220,2220,0
|
|
20230829,171700,245286100,2220,2220,2220,2220,0
|
|
20230829,171600,245286100,2220,2220,2220,2220,0
|
|
20230829,171500,245286100,2220,2220,2220,2220,0
|
|
20230829,171400,245286100,2220,2220,2220,2220,0
|
|
20230829,171300,245286100,2220,2220,2220,2220,0
|
|
20230829,171200,245286100,2220,2220,2220,2220,0
|
|
20230829,171100,245286100,2220,2220,2220,2220,5513
|
|
20230829,171000,245286100,2220,2220,2220,2220,0
|
|
20230829,170900,245286100,2220,2220,2220,2220,0
|
|
20230829,170800,245286100,2220,2220,2220,2220,0
|
|
20230829,170700,245286100,2220,2220,2220,2220,0
|
|
20230829,170600,245286100,2220,2220,2220,2220,0
|
|
20230829,170500,245286100,2220,2220,2220,2220,0
|
|
20230829,170400,245286100,2220,2220,2220,2220,0
|
|
20230829,170300,245286100,2220,2220,2220,2220,0
|
|
20230829,170200,245286100,2220,2220,2220,2220,0
|
|
20230829,170100,245286100,2220,2220,2220,2220,0
|
|
20230829,170000,245286100,2220,2220,2220,2220,0
|
|
20230829,165900,245286100,2220,2220,2220,2220,0
|
|
20230829,165800,245286100,2220,2220,2220,2220,0
|
|
20230829,165700,245286100,2220,2220,2220,2220,0
|
|
20230829,165600,245286100,2220,2220,2220,2220,0
|
|
20230829,165500,245286100,2220,2220,2220,2220,0
|
|
20230829,165400,245286100,2220,2220,2220,2220,0
|
|
20230829,165300,245286100,2220,2220,2220,2220,0
|
|
20230829,165200,245286100,2220,2220,2220,2220,0
|
|
20230829,165100,245286100,2220,2220,2220,2220,0
|
|
20230829,165000,245286100,2220,2220,2220,2220,0
|
|
20230829,164900,245286100,2220,2220,2220,2220,0
|
|
20230829,164800,245286100,2220,2220,2220,2220,0
|
|
20230829,164700,245286100,2220,2220,2220,2220,0
|
|
20230829,164600,245286100,2220,2220,2220,2220,0
|
|
20230829,164500,245286100,2220,2220,2220,2220,0
|
|
20230829,164400,245286100,2220,2220,2220,2220,0
|
|
20230829,164300,245286100,2220,2220,2220,2220,0
|
|
20230829,164200,245286100,2220,2220,2220,2220,0
|
|
20230829,164100,245286100,2220,2220,2220,2220,5513
|
|
20230829,164000,245286100,2220,2220,2220,2220,0
|
|
20230829,163900,245286100,2220,2220,2220,2220,0
|
|
20230829,163800,245286100,2220,2220,2220,2220,0
|
|
20230829,163700,245286100,2220,2220,2220,2220,0
|
|
20230829,163600,245286100,2220,2220,2220,2220,0
|
|
20230829,163500,245286100,2220,2220,2220,2220,0
|
|
20230829,163400,245286100,2220,2220,2220,2220,0
|
|
20230829,163300,245286100,2220,2220,2220,2220,0
|
|
20230829,163200,245286100,2220,2220,2220,2220,0
|
|
20230829,163100,245286100,2220,2220,2220,2220,0
|
|
20230829,163000,245286100,2220,2220,2220,2220,0
|
|
20230829,162900,245286100,2220,2220,2220,2220,0
|
|
20230829,162800,245286100,2220,2220,2220,2220,0
|
|
20230829,162700,245286100,2220,2220,2220,2220,0
|
|
20230829,162600,245286100,2220,2220,2220,2220,0
|
|
20230829,162500,245286100,2220,2220,2220,2220,0
|
|
20230829,162400,245286100,2220,2220,2220,2220,0
|
|
20230829,162300,245286100,2220,2220,2220,2220,0
|
|
20230829,162200,245286100,2220,2220,2220,2220,0
|
|
20230829,162100,245286100,2220,2220,2220,2220,0
|
|
20230829,162000,245286100,2220,2220,2220,2220,0
|
|
20230829,161900,245286100,2220,2220,2220,2220,0
|
|
20230829,161800,245286100,2220,2220,2220,2220,0
|
|
20230829,161700,245286100,2220,2220,2220,2220,0
|
|
20230829,161600,245286100,2220,2220,2220,2220,0
|
|
20230829,161500,245286100,2220,2220,2220,2220,0
|
|
20230829,161400,245286100,2220,2220,2220,2220,0
|
|
20230829,161300,245286100,2220,2220,2220,2220,0
|
|
20230829,161200,245286100,2220,2220,2220,2220,0
|
|
20230829,161100,245286100,2220,2220,2220,2220,5513
|
|
20230829,161000,245286100,2220,2220,2220,2220,0
|
|
20230829,160900,245286100,2220,2220,2220,2220,0
|
|
20230829,160800,245286100,2220,2220,2220,2220,0
|
|
20230829,160700,245286100,2220,2220,2220,2220,0
|
|
20230829,160600,245286100,2220,2220,2220,2220,0
|
|
20230829,160500,245286100,2220,2220,2220,2220,0
|
|
20230829,160400,245286100,2220,2220,2220,2220,0
|
|
20230829,160300,245286100,2220,2220,2220,2220,0
|
|
20230829,160200,245286100,2220,2220,2220,2220,0
|
|
20230829,160100,245286100,2220,2220,2220,2220,0
|
|
20230829,160000,245286100,2220,2220,2220,2220,0
|
|
20230829,155900,245286100,2220,2220,2220,2220,0
|
|
20230829,155800,245286100,2220,2220,2220,2220,0
|
|
20230829,155700,245286100,2220,2220,2220,2220,0
|
|
20230829,155600,245286100,2220,2220,2220,2220,0
|
|
20230829,155500,245286100,2220,2220,2220,2220,0
|
|
20230829,155400,245286100,2220,2220,2220,2220,0
|
|
20230829,155300,245286100,2220,2220,2220,2220,0
|
|
20230829,155200,245286100,2220,2220,2220,2220,0
|
|
20230829,155100,245286100,2220,2220,2220,2220,0
|
|
20230829,155000,245286100,2220,2220,2220,2220,0
|
|
20230829,154900,245286100,2220,2220,2220,2220,0
|
|
20230829,154800,245286100,2220,2220,2220,2220,0
|
|
20230829,154700,245286100,2220,2220,2220,2220,0
|
|
20230829,154600,245286100,2220,2220,2220,2220,0
|
|
20230829,154500,245286100,2220,2220,2220,2220,0
|
|
20230829,154400,245286100,2220,2220,2220,2220,0
|
|
20230829,154300,245286100,2220,2220,2220,2220,0
|
|
20230829,154200,245286100,2220,2220,2220,2220,0
|
|
20230829,154100,245286100,2220,2220,2220,2220,5513
|
|
20230829,154000,245286100,2220,2220,2220,2220,0
|
|
20230829,153900,245286100,2220,2220,2220,2220,0
|
|
20230829,153800,245286100,2220,2220,2220,2220,0
|
|
20230829,153700,245286100,2220,2220,2220,2220,0
|
|
20230829,153600,245286100,2220,2220,2220,2220,0
|
|
20230829,153500,245286100,2220,2220,2220,2220,0
|
|
20230829,153400,245286100,2220,2220,2220,2220,0
|
|
20230829,153300,245286100,2220,2220,2220,2220,0
|
|
20230829,153200,245286100,2220,2220,2220,2220,0
|
|
20230829,153100,245286100,2220,2220,2220,2220,0
|
|
20230829,153000,245286100,2220,2220,2220,2220,5513
|
|
20230829,152900,233047240,2220,2220,2220,2220,0
|
|
20230829,152800,233047240,2220,2220,2220,2220,0
|
|
20230829,152700,233047240,2220,2220,2220,2220,0
|
|
20230829,152600,233047240,2220,2220,2220,2220,0
|
|
20230829,152500,233047240,2220,2220,2220,2220,0
|
|
20230829,152400,233047240,2220,2220,2220,2220,0
|
|
20230829,152300,233047240,2220,2220,2220,2220,0
|
|
20230829,152200,233047240,2220,2220,2220,2220,0
|
|
20230829,152100,233047240,2220,2220,2220,2220,0
|
|
20230829,152000,233047240,2220,2220,2220,2220,0
|
|
20230829,151900,233047240,2220,2220,2220,2220,0
|
|
20230829,151800,233047240,2220,2210,2220,2210,371
|
|
20230829,151700,232225920,2210,2210,2210,2210,0
|
|
20230829,151600,232225920,2210,2215,2215,2210,223
|
|
20230829,151500,231732015,2215,2215,2215,2215,1
|
|
20230829,151400,231729800,2210,2210,2210,2210,126
|
|
20230829,151300,231451340,2210,2210,2210,2210,0
|
|
20230829,151200,231451340,2210,2210,2210,2210,0
|
|
20230829,151100,231451340,2210,2210,2210,2210,52
|
|
20230829,151000,231336420,2215,2215,2215,2215,526
|
|
20230829,150900,230171330,2215,2215,2215,2215,1000
|
|
20230829,150800,227956330,2220,2220,2220,2220,4
|
|
20230829,150700,227947450,2215,2215,2215,2215,227
|
|
20230829,150600,227444645,2220,2220,2220,2220,383
|
|
20230829,150500,226594385,2220,2220,2220,2220,23
|
|
20230829,150400,226543325,2220,2220,2220,2220,6
|
|
20230829,150300,226530005,2220,2220,2220,2220,0
|
|
20230829,150200,226530005,2220,2220,2220,2220,0
|
|
20230829,150100,226530005,2220,2220,2220,2220,2
|
|
20230829,150000,226525565,2215,2215,2215,2215,215
|
|
20230829,145900,226049340,2220,2220,2220,2220,0
|
|
20230829,145800,226049340,2220,2220,2220,2220,0
|
|
20230829,145700,226049340,2220,2220,2220,2220,4
|
|
20230829,145600,226040460,2215,2215,2215,2215,6
|
|
20230829,145500,226027170,2215,2215,2215,2215,5
|
|
20230829,145400,226016095,2215,2215,2215,2215,0
|
|
20230829,145300,226016095,2215,2215,2215,2215,0
|
|
20230829,145200,226016095,2215,2215,2215,2215,0
|
|
20230829,145100,226016095,2215,2215,2215,2215,0
|
|
20230829,145000,226016095,2215,2215,2215,2215,0
|
|
20230829,144900,226016095,2215,2215,2215,2215,0
|
|
20230829,144800,226016095,2215,2215,2215,2215,4
|
|
20230829,144700,226007235,2215,2215,2215,2215,21
|
|
20230829,144600,225960720,2215,2215,2215,2215,0
|
|
20230829,144500,225960720,2215,2215,2215,2215,4
|
|
20230829,144400,225951860,2220,2220,2220,2220,20
|
|
20230829,144300,225907460,2220,2220,2220,2220,1
|
|
20230829,144200,225905240,2215,2215,2215,2215,0
|
|
20230829,144100,225905240,2215,2215,2215,2215,0
|
|
20230829,144000,225905240,2215,2215,2215,2215,0
|
|
20230829,143900,225905240,2215,2215,2215,2215,0
|
|
20230829,143800,225905240,2215,2215,2215,2215,0
|
|
20230829,143700,225905240,2215,2215,2215,2215,0
|
|
20230829,143600,225905240,2215,2215,2215,2215,28
|
|
20230829,143500,225843220,2215,2215,2215,2215,19
|
|
20230829,143400,225801135,2210,2210,2210,2210,481
|
|
20230829,143300,224738125,2215,2215,2215,2215,0
|
|
20230829,143200,224738125,2215,2215,2215,2215,0
|
|
20230829,143100,224738125,2215,2215,2215,2215,0
|
|
20230829,143000,224738125,2215,2215,2215,2215,0
|
|
20230829,142900,224738125,2215,2215,2215,2215,0
|
|
20230829,142800,224738125,2215,2215,2215,2215,107
|
|
20230829,142700,224501120,2215,2215,2215,2215,0
|
|
20230829,142600,224501120,2215,2215,2215,2215,219
|
|
20230829,142500,224016035,2215,2215,2215,2215,0
|
|
20230829,142400,224016035,2215,2215,2215,2215,0
|
|
20230829,142300,224016035,2215,2215,2215,2215,0
|
|
20230829,142200,224016035,2215,2215,2215,2215,0
|
|
20230829,142100,224016035,2215,2215,2215,2215,0
|
|
20230829,142000,224016035,2215,2215,2215,2215,724
|
|
20230829,141900,222412375,2215,2215,2215,2215,12
|
|
20230829,141800,222385795,2210,2210,2210,2210,0
|
|
20230829,141700,222385795,2210,2210,2210,2210,0
|
|
20230829,141600,222385795,2210,2210,2210,2210,0
|
|
20230829,141500,222385795,2210,2210,2210,2210,0
|
|
20230829,141400,222385795,2210,2210,2210,2210,10
|
|
20230829,141300,222363695,2210,2210,2210,2210,0
|
|
20230829,141200,222363695,2210,2210,2210,2210,0
|
|
20230829,141100,222363695,2210,2210,2210,2210,0
|
|
20230829,141000,222363695,2210,2210,2210,2210,0
|
|
20230829,140900,222363695,2210,2210,2210,2210,0
|
|
20230829,140800,222363695,2210,2210,2210,2210,0
|
|
20230829,140700,222363695,2210,2210,2210,2210,0
|
|
20230829,140600,222363695,2210,2210,2210,2210,0
|
|
20230829,140500,222363695,2210,2210,2210,2210,155
|
|
20230829,140400,222021145,2215,2215,2215,2215,0
|
|
20230829,140300,222021145,2215,2215,2215,2215,0
|
|
20230829,140200,222021145,2215,2215,2215,2215,817
|
|
20230829,140100,220211490,2215,2215,2215,2215,140
|
|
20230829,140000,219901390,2215,2215,2215,2215,1313
|
|
20230829,135900,216993095,2215,2215,2215,2215,0
|
|
20230829,135800,216993095,2215,2215,2215,2215,0
|
|
20230829,135700,216993095,2215,2215,2215,2215,0
|
|
20230829,135600,216993095,2215,2215,2215,2215,0
|
|
20230829,135500,216993095,2215,2215,2215,2215,0
|
|
20230829,135400,216993095,2215,2215,2215,2215,320
|
|
20230829,135300,216284295,2215,2215,2215,2215,63
|
|
20230829,135200,216144750,2220,2220,2220,2220,0
|
|
20230829,135100,216144750,2220,2220,2220,2220,149
|
|
20230829,135000,215813970,2215,2215,2215,2215,0
|
|
20230829,134900,215813970,2215,2215,2215,2215,0
|
|
20230829,134800,215813970,2215,2215,2215,2215,0
|
|
20230829,134700,215813970,2215,2215,2215,2215,45
|
|
20230829,134600,215714295,2220,2220,2220,2220,0
|
|
20230829,134500,215714295,2220,2220,2220,2220,400
|
|
20230829,134400,214826295,2220,2220,2220,2220,0
|
|
20230829,134300,214826295,2220,2220,2220,2220,0
|
|
20230829,134200,214826295,2220,2220,2220,2220,17
|
|
20230829,134100,214788555,2220,2220,2220,2220,5
|
|
20230829,134000,214777455,2215,2215,2215,2215,209
|
|
20230829,133900,214314520,2220,2220,2220,2220,2
|
|
20230829,133800,214310080,2215,2220,2220,2215,4700
|
|
20230829,133700,203898580,2225,2225,2225,2225,0
|
|
20230829,133600,203898580,2225,2225,2225,2225,4
|
|
20230829,133500,203889680,2225,2225,2225,2225,0
|
|
20230829,133400,203889680,2225,2225,2225,2225,0
|
|
20230829,133300,203889680,2225,2225,2225,2225,500
|
|
20230829,133200,202777180,2225,2225,2225,2225,0
|
|
20230829,133100,202777180,2225,2225,2225,2225,0
|
|
20230829,133000,202777180,2225,2225,2225,2225,0
|
|
20230829,132900,202777180,2225,2225,2225,2225,0
|
|
20230829,132800,202777180,2225,2225,2225,2225,0
|
|
20230829,132700,202777180,2225,2225,2225,2225,0
|
|
20230829,132600,202777180,2225,2225,2225,2225,0
|
|
20230829,132500,202777180,2225,2225,2225,2225,0
|
|
20230829,132400,202777180,2225,2225,2225,2225,0
|
|
20230829,132300,202777180,2225,2225,2225,2225,0
|
|
20230829,132200,202777180,2225,2225,2225,2225,2
|
|
20230829,132100,202772730,2225,2225,2225,2225,1
|
|
20230829,132000,202770505,2225,2225,2225,2225,1
|
|
20230829,131900,202768280,2220,2220,2220,2220,0
|
|
20230829,131800,202768280,2220,2220,2220,2220,33
|
|
20230829,131700,202695020,2220,2220,2220,2220,0
|
|
20230829,131600,202695020,2220,2220,2220,2220,475
|
|
20230829,131500,201640520,2220,2220,2220,2220,50
|
|
20230829,131400,201529520,2220,2220,2220,2220,0
|
|
20230829,131300,201529520,2220,2220,2220,2220,50
|
|
20230829,131200,201418520,2220,2220,2220,2220,0
|
|
20230829,131100,201418520,2220,2220,2220,2220,300
|
|
20230829,131000,200752520,2220,2220,2220,2220,0
|
|
20230829,130900,200752520,2220,2220,2220,2220,5
|
|
20230829,130800,200741420,2230,2230,2230,2230,0
|
|
20230829,130700,200741420,2230,2230,2230,2230,0
|
|
20230829,130600,200741420,2230,2230,2230,2230,50
|
|
20230829,130500,200629920,2230,2230,2230,2230,0
|
|
20230829,130400,200629920,2230,2230,2230,2230,70
|
|
20230829,130300,200473820,2230,2230,2230,2230,150
|
|
20230829,130200,200139320,2225,2225,2225,2225,0
|
|
20230829,130100,200139320,2225,2225,2225,2225,0
|
|
20230829,130000,200139320,2225,2225,2225,2225,459
|
|
20230829,125900,199118045,2215,2215,2215,2215,0
|
|
20230829,125800,199118045,2215,2215,2215,2215,0
|
|
20230829,125700,199118045,2215,2225,2225,2215,47
|
|
20230829,125600,199013490,2220,2220,2220,2220,234
|
|
20230829,125500,198494010,2220,2220,2220,2220,191
|
|
20230829,125400,198069990,2220,2220,2220,2220,15
|
|
20230829,125300,198036690,2220,2220,2220,2220,0
|
|
20230829,125200,198036690,2220,2220,2220,2220,0
|
|
20230829,125100,198036690,2220,2220,2220,2220,0
|
|
20230829,125000,198036690,2220,2220,2220,2220,0
|
|
20230829,124900,198036690,2220,2220,2220,2220,0
|
|
20230829,124800,198036690,2220,2220,2220,2220,0
|
|
20230829,124700,198036690,2220,2220,2220,2220,0
|
|
20230829,124600,198036690,2220,2220,2220,2220,300
|
|
20230829,124500,197370690,2220,2220,2220,2220,0
|
|
20230829,124400,197370690,2220,2220,2220,2220,0
|
|
20230829,124300,197370690,2220,2220,2220,2220,533
|
|
20230829,124200,196187430,2220,2230,2230,2220,32
|
|
20230829,124100,196116380,2220,2220,2220,2220,0
|
|
20230829,124000,196116380,2220,2220,2220,2220,0
|
|
20230829,123900,196116380,2220,2220,2220,2220,0
|
|
20230829,123800,196116380,2220,2220,2220,2220,0
|
|
20230829,123700,196116380,2220,2220,2220,2220,0
|
|
20230829,123600,196116380,2220,2220,2220,2220,0
|
|
20230829,123500,196116380,2220,2220,2220,2220,2
|
|
20230829,123400,196111940,2220,2225,2225,2220,250
|
|
20230829,123300,195556655,2225,2225,2225,2225,400
|
|
20230829,123200,194666655,2230,2230,2230,2230,20
|
|
20230829,123100,194622055,2230,2230,2230,2230,0
|
|
20230829,123000,194622055,2230,2230,2230,2230,2
|
|
20230829,122900,194617595,2225,2225,2230,2225,215
|
|
20230829,122800,194139210,2225,2225,2225,2225,1
|
|
20230829,122700,194136985,2220,2220,2220,2220,0
|
|
20230829,122600,194136985,2220,2220,2220,2220,0
|
|
20230829,122500,194136985,2220,2220,2220,2220,0
|
|
20230829,122400,194136985,2220,2220,2220,2220,177
|
|
20230829,122300,193744045,2220,2220,2220,2220,469
|
|
20230829,122200,192702865,2220,2220,2220,2220,0
|
|
20230829,122100,192702865,2220,2220,2220,2220,30
|
|
20230829,122000,192636265,2220,2220,2220,2220,0
|
|
20230829,121900,192636265,2220,2220,2220,2220,0
|
|
20230829,121800,192636265,2220,2220,2220,2220,1
|
|
20230829,121700,192634045,2220,2220,2220,2220,1
|
|
20230829,121600,192631825,2230,2230,2230,2230,0
|
|
20230829,121500,192631825,2230,2230,2230,2230,0
|
|
20230829,121400,192631825,2230,2230,2230,2230,0
|
|
20230829,121300,192631825,2230,2230,2230,2230,26
|
|
20230829,121200,192573845,2230,2230,2230,2230,0
|
|
20230829,121100,192573845,2230,2230,2230,2230,0
|
|
20230829,121000,192573845,2230,2230,2230,2230,0
|
|
20230829,120900,192573845,2230,2230,2230,2230,0
|
|
20230829,120800,192573845,2230,2230,2230,2230,0
|
|
20230829,120700,192573845,2230,2230,2230,2230,10
|
|
20230829,120600,192551545,2220,2220,2220,2220,1000
|
|
20230829,120500,190331545,2220,2220,2220,2220,0
|
|
20230829,120400,190331545,2220,2220,2220,2220,4
|
|
20230829,120300,190322665,2220,2220,2220,2220,0
|
|
20230829,120200,190322665,2220,2220,2220,2220,1214
|
|
20230829,120100,187627585,2220,2220,2220,2220,0
|
|
20230829,120000,187627585,2220,2225,2225,2220,1495
|
|
20230829,115900,184305540,2225,2225,2225,2225,1
|
|
20230829,115800,184303315,2225,2225,2225,2225,0
|
|
20230829,115700,184303315,2225,2225,2225,2225,0
|
|
20230829,115600,184303315,2225,2225,2225,2225,0
|
|
20230829,115500,184303315,2225,2225,2225,2225,30
|
|
20230829,115400,184236565,2225,2225,2225,2225,0
|
|
20230829,115300,184236565,2225,2225,2225,2225,0
|
|
20230829,115200,184236565,2225,2225,2225,2225,0
|
|
20230829,115100,184236565,2225,2225,2225,2225,0
|
|
20230829,115000,184236565,2225,2225,2225,2225,0
|
|
20230829,114900,184236565,2225,2225,2225,2225,0
|
|
20230829,114800,184236565,2225,2225,2225,2225,1110
|
|
20230829,114700,181766815,2225,2225,2225,2225,45
|
|
20230829,114600,181666690,2220,2220,2220,2220,2
|
|
20230829,114500,181662250,2225,2225,2225,2225,72
|
|
20230829,114400,181502050,2220,2220,2220,2220,300
|
|
20230829,114300,180836050,2225,2225,2225,2225,0
|
|
20230829,114200,180836050,2225,2225,2225,2225,0
|
|
20230829,114100,180836050,2225,2225,2225,2225,0
|
|
20230829,114000,180836050,2225,2225,2225,2225,0
|
|
20230829,113900,180836050,2225,2225,2225,2225,0
|
|
20230829,113800,180836050,2225,2225,2225,2225,0
|
|
20230829,113700,180836050,2225,2225,2225,2225,384
|
|
20230829,113600,179981650,2225,2225,2225,2225,0
|
|
20230829,113500,179981650,2225,2225,2225,2225,2
|
|
20230829,113400,179977200,2225,2225,2225,2225,100
|
|
20230829,113300,179754700,2225,2225,2225,2225,0
|
|
20230829,113200,179754700,2225,2225,2225,2225,0
|
|
20230829,113100,179754700,2225,2225,2225,2225,175
|
|
20230829,113000,179365325,2225,2225,2225,2225,0
|
|
20230829,112900,179365325,2225,2225,2225,2225,0
|
|
20230829,112800,179365325,2225,2225,2225,2225,301
|
|
20230829,112700,178695600,2230,2230,2230,2230,0
|
|
20230829,112600,178695600,2230,2230,2230,2230,0
|
|
20230829,112500,178695600,2230,2235,2235,2230,108
|
|
20230829,112400,178454720,2230,2235,2235,2230,102
|
|
20230829,112300,178226755,2220,2220,2220,2220,0
|
|
20230829,112200,178226755,2220,2220,2220,2220,0
|
|
20230829,112100,178226755,2220,2220,2220,2220,21
|
|
20230829,112000,178180135,2220,2220,2220,2220,459
|
|
20230829,111900,177161155,2215,2235,2235,2215,4000
|
|
20230829,111800,168275545,2240,2240,2240,2240,0
|
|
20230829,111700,168275545,2240,2240,2240,2240,500
|
|
20230829,111600,167155545,2235,2240,2240,2235,13
|
|
20230829,111500,167126475,2235,2235,2235,2235,2
|
|
20230829,111400,167122005,2235,2235,2235,2235,0
|
|
20230829,111300,167122005,2235,2235,2235,2235,0
|
|
20230829,111200,167122005,2235,2235,2240,2235,392
|
|
20230829,111100,166245725,2240,2240,2240,2240,1011
|
|
20230829,111000,163981085,2240,2240,2240,2240,1008
|
|
20230829,110900,161723165,2240,2240,2240,2240,6
|
|
20230829,110800,161709725,2240,2240,2240,2240,500
|
|
20230829,110700,160589725,2240,2240,2245,2240,70
|
|
20230829,110600,160432900,2240,2230,2240,2230,14285
|
|
20230829,110500,128478465,2215,2215,2215,2215,0
|
|
20230829,110400,128478465,2215,2215,2215,2215,0
|
|
20230829,110300,128478465,2215,2215,2215,2215,25
|
|
20230829,110200,128423090,2215,2215,2215,2215,0
|
|
20230829,110100,128423090,2215,2215,2215,2215,2
|
|
20230829,110000,128418660,2230,2230,2230,2230,223
|
|
20230829,105900,127921370,2230,2230,2230,2230,1150
|
|
20230829,105800,125356870,2220,2220,2220,2220,0
|
|
20230829,105700,125356870,2220,2220,2220,2220,121
|
|
20230829,105600,125088250,2220,2220,2220,2220,0
|
|
20230829,105500,125088250,2220,2225,2225,2220,500
|
|
20230829,105400,123978220,2225,2225,2225,2225,45
|
|
20230829,105300,123878095,2225,2225,2225,2225,500
|
|
20230829,105200,122765595,2225,2225,2225,2225,0
|
|
20230829,105100,122765595,2225,2225,2225,2225,500
|
|
20230829,105000,121653095,2220,2220,2220,2220,0
|
|
20230829,104900,121653095,2220,2220,2220,2220,0
|
|
20230829,104800,121653095,2220,2220,2220,2220,11
|
|
20230829,104700,121628675,2225,2225,2225,2225,0
|
|
20230829,104600,121628675,2225,2225,2225,2225,0
|
|
20230829,104500,121628675,2225,2225,2225,2225,2
|
|
20230829,104400,121624225,2225,2225,2225,2225,25
|
|
20230829,104300,121568600,2210,2215,2215,2210,1000
|
|
20230829,104200,119356770,2210,2220,2220,2210,10000
|
|
20230829,104100,97220080,2220,2220,2220,2220,4
|
|
20230829,104000,97211200,2225,2225,2225,2225,0
|
|
20230829,103900,97211200,2225,2225,2225,2225,999
|
|
20230829,103800,94988425,2225,2225,2225,2225,17
|
|
20230829,103700,94950600,2225,2225,2225,2225,80
|
|
20230829,103600,94772600,2225,2225,2225,2225,0
|
|
20230829,103500,94772600,2225,2225,2225,2225,0
|
|
20230829,103400,94772600,2225,2225,2225,2225,0
|
|
20230829,103300,94772600,2225,2225,2225,2225,0
|
|
20230829,103200,94772600,2225,2225,2225,2225,0
|
|
20230829,103100,94772600,2225,2225,2225,2225,1097
|
|
20230829,103000,92331775,2225,2225,2225,2225,38
|
|
20230829,102900,92247225,2230,2230,2230,2230,5
|
|
20230829,102800,92236075,2230,2230,2230,2230,0
|
|
20230829,102700,92236075,2230,2235,2235,2230,173
|
|
20230829,102600,91849895,2235,2230,2235,2225,408
|
|
20230829,102500,90939745,2230,2230,2230,2230,1
|
|
20230829,102400,90937515,2235,2235,2235,2235,0
|
|
20230829,102300,90937515,2235,2235,2235,2235,10
|
|
20230829,102200,90915165,2235,2235,2235,2235,1336
|
|
20230829,102100,87929205,2240,2235,2240,2235,234
|
|
20230829,102000,87405545,2235,2235,2235,2235,21
|
|
20230829,101900,87358610,2230,2230,2230,2230,0
|
|
20230829,101800,87358610,2230,2230,2230,2230,0
|
|
20230829,101700,87358610,2230,2230,2230,2230,49
|
|
20230829,101600,87249340,2230,2230,2230,2230,11
|
|
20230829,101500,87224810,2230,2230,2230,2230,110
|
|
20230829,101400,86979510,2230,2230,2230,2230,0
|
|
20230829,101300,86979510,2230,2230,2230,2230,0
|
|
20230829,101200,86979510,2230,2230,2230,2230,100
|
|
20230829,101100,86756510,2240,2230,2240,2230,54
|
|
20230829,101000,86635590,2230,2240,2240,2230,233
|
|
20230829,100900,86115990,2230,2230,2230,2230,0
|
|
20230829,100800,86115990,2230,2235,2235,2230,210
|
|
20230829,100700,85646685,2235,2235,2235,2235,623
|
|
20230829,100600,84254280,2235,2235,2235,2235,0
|
|
20230829,100500,84254280,2235,2225,2235,2220,1324
|
|
20230829,100400,81303310,2225,2225,2225,2225,0
|
|
20230829,100300,81303310,2225,2230,2230,2225,1000
|
|
20230829,100200,79077810,2225,2225,2225,2225,0
|
|
20230829,100100,79077810,2225,2230,2230,2225,237
|
|
20230829,100000,78550425,2230,2230,2230,2225,33
|
|
20230829,095900,78476850,2230,2225,2230,2225,3692
|
|
20230829,095800,70245970,2225,2220,2225,2220,55
|
|
20230829,095700,70123620,2225,2220,2225,2220,705
|
|
20230829,095600,68555495,2220,2220,2220,2220,100
|
|
20230829,095500,68333495,2220,2225,2225,2220,51
|
|
20230829,095400,68220270,2225,2225,2225,2225,0
|
|
20230829,095300,68220270,2225,2225,2225,2225,1
|
|
20230829,095200,68218045,2225,2225,2225,2225,0
|
|
20230829,095100,68218045,2225,2225,2225,2225,20
|
|
20230829,095000,68173545,2215,2215,2215,2215,30
|
|
20230829,094900,68107095,2215,2220,2225,2215,701
|
|
20230829,094800,66552375,2220,2220,2220,2220,226
|
|
20230829,094700,66050655,2220,2220,2220,2220,13
|
|
20230829,094600,66021795,2225,2215,2225,2215,602
|
|
20230829,094500,64682360,2215,2215,2215,2215,20
|
|
20230829,094400,64638060,2225,2225,2225,2225,29
|
|
20230829,094300,64573535,2225,2225,2225,2225,334
|
|
20230829,094200,63830385,2230,2220,2230,2220,15098
|
|
20230829,094100,30237345,2220,2220,2220,2220,1374
|
|
20230829,094000,27187065,2210,2210,2210,2210,44
|
|
20230829,093900,27089825,2210,2210,2210,2210,500
|
|
20230829,093800,25984825,2220,2220,2220,2220,0
|
|
20230829,093700,25984825,2220,2220,2220,2220,0
|
|
20230829,093600,25984825,2220,2205,2220,2205,75
|
|
20230829,093500,25819025,2215,2205,2215,2205,370
|
|
20230829,093400,25003155,2205,2205,2205,2205,0
|
|
20230829,093300,25003155,2205,2215,2220,2205,223
|
|
20230829,093200,24511245,2220,2220,2220,2220,0
|
|
20230829,093100,24511245,2220,2220,2220,2220,0
|
|
20230829,093000,24511245,2220,2220,2220,2220,1
|
|
20230829,092900,24509025,2220,2220,2220,2220,0
|
|
20230829,092800,24509025,2220,2220,2220,2220,0
|
|
20230829,092700,24509025,2220,2220,2220,2220,0
|
|
20230829,092600,24509025,2220,2200,2220,2200,1474
|
|
20230829,092500,21246325,2220,2220,2220,2220,1
|
|
20230829,092400,21244105,2200,2200,2200,2200,0
|
|
20230829,092300,21244105,2200,2200,2200,2200,198
|
|
20230829,092200,20808505,2200,2200,2200,2200,732
|
|
20230829,092100,19198105,2200,2200,2200,2200,0
|
|
20230829,092000,19198105,2200,2215,2215,2200,486
|
|
20230829,091900,18128350,2215,2215,2215,2215,47
|
|
20230829,091800,18024245,2200,2200,2200,2200,1
|
|
20230829,091700,18022045,2200,2200,2200,2200,1
|
|
20230829,091600,18019845,2200,2205,2205,2200,1544
|
|
20230829,091500,14620885,2200,2200,2200,2200,0
|
|
20230829,091400,14620885,2200,2200,2200,2200,0
|
|
20230829,091300,14620885,2200,2200,2200,2200,0
|
|
20230829,091200,14620885,2200,2205,2205,2200,53
|
|
20230829,091100,14504065,2205,2195,2205,2195,205
|
|
20230829,091000,14054040,2195,2195,2195,2195,1
|
|
20230829,090900,14051845,2195,2195,2195,2195,210
|
|
20230829,090800,13590895,2195,2195,2195,2195,4
|
|
20230829,090700,13582115,2195,2195,2195,2195,255
|
|
20230829,090600,13022390,2195,2200,2200,2195,53
|
|
20230829,090500,12905805,2210,2210,2210,2210,0
|
|
20230829,090400,12905805,2210,2210,2210,2210,0
|
|
20230829,090300,12905805,2210,2210,2210,2200,3997
|
|
20230829,090200,4085040,2210,2215,2215,2210,558
|
|
20230829,090100,2851710,2220,2220,2220,2220,46
|
|
20230829,090000,2749590,2230,2230,2230,2230,1233
|