635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193200,871879725,3535,3535,3535,3535,4554
|
|
20230717,193100,871879725,3535,3535,3535,3535,0
|
|
20230717,193000,871879725,3535,3535,3535,3535,0
|
|
20230717,192900,871879725,3535,3535,3535,3535,0
|
|
20230717,192800,871879725,3535,3535,3535,3535,0
|
|
20230717,192700,871879725,3535,3535,3535,3535,0
|
|
20230717,192600,871879725,3535,3535,3535,3535,0
|
|
20230717,192500,871879725,3535,3535,3535,3535,0
|
|
20230717,192400,871879725,3535,3535,3535,3535,0
|
|
20230717,192300,871879725,3535,3535,3535,3535,0
|
|
20230717,192200,871879725,3535,3535,3535,3535,0
|
|
20230717,192100,871879725,3535,3535,3535,3535,0
|
|
20230717,192000,871879725,3535,3535,3535,3535,0
|
|
20230717,191900,871879725,3535,3535,3535,3535,0
|
|
20230717,191800,871879725,3535,3535,3535,3535,0
|
|
20230717,191700,871879725,3535,3535,3535,3535,0
|
|
20230717,191600,871879725,3535,3535,3535,3535,0
|
|
20230717,191500,871879725,3535,3535,3535,3535,0
|
|
20230717,191400,871879725,3535,3535,3535,3535,0
|
|
20230717,191300,871879725,3535,3535,3535,3535,0
|
|
20230717,191200,871879725,3535,3535,3535,3535,0
|
|
20230717,191100,871879725,3535,3535,3535,3535,0
|
|
20230717,191000,871879725,3535,3535,3535,3535,0
|
|
20230717,190900,871879725,3535,3535,3535,3535,0
|
|
20230717,190800,871879725,3535,3535,3535,3535,0
|
|
20230717,190700,871879725,3535,3535,3535,3535,0
|
|
20230717,190600,871879725,3535,3535,3535,3535,0
|
|
20230717,190500,871879725,3535,3535,3535,3535,0
|
|
20230717,190400,871879725,3535,3535,3535,3535,0
|
|
20230717,190300,871879725,3535,3535,3535,3535,0
|
|
20230717,190200,871879725,3535,3535,3535,3535,4554
|
|
20230717,190100,871879725,3535,3535,3535,3535,0
|
|
20230717,190000,871879725,3535,3535,3535,3535,0
|
|
20230717,185900,871879725,3535,3535,3535,3535,0
|
|
20230717,185800,871879725,3535,3535,3535,3535,0
|
|
20230717,185700,871879725,3535,3535,3535,3535,0
|
|
20230717,185600,871879725,3535,3535,3535,3535,0
|
|
20230717,185500,871879725,3535,3535,3535,3535,0
|
|
20230717,185400,871879725,3535,3535,3535,3535,0
|
|
20230717,185300,871879725,3535,3535,3535,3535,0
|
|
20230717,185200,871879725,3535,3535,3535,3535,0
|
|
20230717,185100,871879725,3535,3535,3535,3535,0
|
|
20230717,185000,871879725,3535,3535,3535,3535,0
|
|
20230717,184900,871879725,3535,3535,3535,3535,0
|
|
20230717,184800,871879725,3535,3535,3535,3535,0
|
|
20230717,184700,871879725,3535,3535,3535,3535,0
|
|
20230717,184600,871879725,3535,3535,3535,3535,0
|
|
20230717,184500,871879725,3535,3535,3535,3535,0
|
|
20230717,184400,871879725,3535,3535,3535,3535,0
|
|
20230717,184300,871879725,3535,3535,3535,3535,0
|
|
20230717,184200,871879725,3535,3535,3535,3535,0
|
|
20230717,184100,871879725,3535,3535,3535,3535,0
|
|
20230717,184000,871879725,3535,3535,3535,3535,0
|
|
20230717,183900,871879725,3535,3535,3535,3535,0
|
|
20230717,183800,871879725,3535,3535,3535,3535,0
|
|
20230717,183700,871879725,3535,3535,3535,3535,0
|
|
20230717,183600,871879725,3535,3535,3535,3535,0
|
|
20230717,183500,871879725,3535,3535,3535,3535,0
|
|
20230717,183400,871879725,3535,3535,3535,3535,0
|
|
20230717,183300,871879725,3535,3535,3535,3535,0
|
|
20230717,183200,871879725,3535,3535,3535,3535,4554
|
|
20230717,183100,871879725,3535,3535,3535,3535,0
|
|
20230717,183000,871879725,3535,3535,3535,3535,0
|
|
20230717,182900,871879725,3535,3535,3535,3535,0
|
|
20230717,182800,871879725,3535,3535,3535,3535,0
|
|
20230717,182700,871879725,3535,3535,3535,3535,0
|
|
20230717,182600,871879725,3535,3535,3535,3535,0
|
|
20230717,182500,871879725,3535,3535,3535,3535,0
|
|
20230717,182400,871879725,3535,3535,3535,3535,0
|
|
20230717,182300,871879725,3535,3535,3535,3535,0
|
|
20230717,182200,871879725,3535,3535,3535,3535,0
|
|
20230717,182100,871879725,3535,3535,3535,3535,0
|
|
20230717,182000,871879725,3535,3535,3535,3535,0
|
|
20230717,181900,871879725,3535,3535,3535,3535,0
|
|
20230717,181800,871879725,3535,3535,3535,3535,0
|
|
20230717,181700,871879725,3535,3535,3535,3535,0
|
|
20230717,181600,871879725,3535,3535,3535,3535,0
|
|
20230717,181500,871879725,3535,3535,3535,3535,0
|
|
20230717,181400,871879725,3535,3535,3535,3535,0
|
|
20230717,181300,871879725,3535,3535,3535,3535,0
|
|
20230717,181200,871879725,3535,3535,3535,3535,0
|
|
20230717,181100,871879725,3535,3535,3535,3535,0
|
|
20230717,181000,871879725,3535,3535,3535,3535,0
|
|
20230717,180900,871879725,3535,3535,3535,3535,0
|
|
20230717,180800,871879725,3535,3535,3535,3535,0
|
|
20230717,180700,871879725,3535,3535,3535,3535,0
|
|
20230717,180600,871879725,3535,3535,3535,3535,0
|
|
20230717,180500,871879725,3535,3535,3535,3535,0
|
|
20230717,180400,871879725,3535,3535,3535,3535,0
|
|
20230717,180300,871879725,3535,3535,3535,3535,0
|
|
20230717,180200,871879725,3535,3535,3535,3535,4554
|
|
20230717,180100,871879725,3535,3535,3535,3535,0
|
|
20230717,180000,871879725,3535,3535,3535,3535,0
|
|
20230717,175900,871879725,3535,3535,3535,3535,0
|
|
20230717,175800,871879725,3535,3535,3535,3535,0
|
|
20230717,175700,871879725,3535,3535,3535,3535,0
|
|
20230717,175600,871879725,3535,3535,3535,3535,0
|
|
20230717,175500,871879725,3535,3535,3535,3535,0
|
|
20230717,175400,871879725,3535,3535,3535,3535,0
|
|
20230717,175300,871879725,3535,3535,3535,3535,0
|
|
20230717,175200,871879725,3535,3535,3535,3535,0
|
|
20230717,175100,871879725,3535,3535,3535,3535,0
|
|
20230717,175000,871879725,3535,3535,3535,3535,0
|
|
20230717,174900,871879725,3535,3535,3535,3535,0
|
|
20230717,174800,871879725,3535,3535,3535,3535,0
|
|
20230717,174700,871879725,3535,3535,3535,3535,0
|
|
20230717,174600,871879725,3535,3535,3535,3535,0
|
|
20230717,174500,871879725,3535,3535,3535,3535,0
|
|
20230717,174400,871879725,3535,3535,3535,3535,0
|
|
20230717,174300,871879725,3535,3535,3535,3535,0
|
|
20230717,174200,871879725,3535,3535,3535,3535,0
|
|
20230717,174100,871879725,3535,3535,3535,3535,0
|
|
20230717,174000,871879725,3535,3535,3535,3535,0
|
|
20230717,173900,871879725,3535,3535,3535,3535,0
|
|
20230717,173800,871879725,3535,3535,3535,3535,0
|
|
20230717,173700,871879725,3535,3535,3535,3535,0
|
|
20230717,173600,871879725,3535,3535,3535,3535,0
|
|
20230717,173500,871879725,3535,3535,3535,3535,0
|
|
20230717,173400,871879725,3535,3535,3535,3535,0
|
|
20230717,173300,871879725,3535,3535,3535,3535,0
|
|
20230717,173200,871879725,3535,3535,3535,3535,4554
|
|
20230717,173100,871879725,3535,3535,3535,3535,0
|
|
20230717,173000,871879725,3535,3535,3535,3535,0
|
|
20230717,172900,871879725,3535,3535,3535,3535,0
|
|
20230717,172800,871879725,3535,3535,3535,3535,0
|
|
20230717,172700,871879725,3535,3535,3535,3535,0
|
|
20230717,172600,871879725,3535,3535,3535,3535,0
|
|
20230717,172500,871879725,3535,3535,3535,3535,0
|
|
20230717,172400,871879725,3535,3535,3535,3535,0
|
|
20230717,172300,871879725,3535,3535,3535,3535,0
|
|
20230717,172200,871879725,3535,3535,3535,3535,0
|
|
20230717,172100,871879725,3535,3535,3535,3535,0
|
|
20230717,172000,871879725,3535,3535,3535,3535,0
|
|
20230717,171900,871879725,3535,3535,3535,3535,0
|
|
20230717,171800,871879725,3535,3535,3535,3535,0
|
|
20230717,171700,871879725,3535,3535,3535,3535,0
|
|
20230717,171600,871879725,3535,3535,3535,3535,0
|
|
20230717,171500,871879725,3535,3535,3535,3535,0
|
|
20230717,171400,871879725,3535,3535,3535,3535,0
|
|
20230717,171300,871879725,3535,3535,3535,3535,0
|
|
20230717,171200,871879725,3535,3535,3535,3535,0
|
|
20230717,171100,871879725,3535,3535,3535,3535,0
|
|
20230717,171000,871879725,3535,3535,3535,3535,0
|
|
20230717,170900,871879725,3535,3535,3535,3535,0
|
|
20230717,170800,871879725,3535,3535,3535,3535,0
|
|
20230717,170700,871879725,3535,3535,3535,3535,0
|
|
20230717,170600,871879725,3535,3535,3535,3535,0
|
|
20230717,170500,871879725,3535,3535,3535,3535,0
|
|
20230717,170400,871879725,3535,3535,3535,3535,0
|
|
20230717,170300,871879725,3535,3535,3535,3535,0
|
|
20230717,170200,871879725,3535,3535,3535,3535,4554
|
|
20230717,170100,871879725,3535,3535,3535,3535,0
|
|
20230717,170000,871879725,3535,3535,3535,3535,0
|
|
20230717,165900,871879725,3535,3535,3535,3535,0
|
|
20230717,165800,871879725,3535,3535,3535,3535,0
|
|
20230717,165700,871879725,3535,3535,3535,3535,0
|
|
20230717,165600,871879725,3535,3535,3535,3535,0
|
|
20230717,165500,871879725,3535,3535,3535,3535,0
|
|
20230717,165400,871879725,3535,3535,3535,3535,0
|
|
20230717,165300,871879725,3535,3535,3535,3535,0
|
|
20230717,165200,871879725,3535,3535,3535,3535,0
|
|
20230717,165100,871879725,3535,3535,3535,3535,0
|
|
20230717,165000,871879725,3535,3535,3535,3535,0
|
|
20230717,164900,871879725,3535,3535,3535,3535,0
|
|
20230717,164800,871879725,3535,3535,3535,3535,0
|
|
20230717,164700,871879725,3535,3535,3535,3535,0
|
|
20230717,164600,871879725,3535,3535,3535,3535,0
|
|
20230717,164500,871879725,3535,3535,3535,3535,0
|
|
20230717,164400,871879725,3535,3535,3535,3535,0
|
|
20230717,164300,871879725,3535,3535,3535,3535,0
|
|
20230717,164200,871879725,3535,3535,3535,3535,0
|
|
20230717,164100,871879725,3535,3535,3535,3535,0
|
|
20230717,164000,871879725,3535,3535,3535,3535,0
|
|
20230717,163900,871879725,3535,3535,3535,3535,0
|
|
20230717,163800,871879725,3535,3535,3535,3535,0
|
|
20230717,163700,871879725,3535,3535,3535,3535,0
|
|
20230717,163600,871879725,3535,3535,3535,3535,0
|
|
20230717,163500,871879725,3535,3535,3535,3535,0
|
|
20230717,163400,871879725,3535,3535,3535,3535,0
|
|
20230717,163300,871879725,3535,3535,3535,3535,0
|
|
20230717,163200,871879725,3535,3535,3535,3535,4554
|
|
20230717,163100,871879725,3535,3535,3535,3535,0
|
|
20230717,163000,871879725,3535,3535,3535,3535,0
|
|
20230717,162900,871879725,3535,3535,3535,3535,0
|
|
20230717,162800,871879725,3535,3535,3535,3535,0
|
|
20230717,162700,871879725,3535,3535,3535,3535,0
|
|
20230717,162600,871879725,3535,3535,3535,3535,0
|
|
20230717,162500,871879725,3535,3535,3535,3535,0
|
|
20230717,162400,871879725,3535,3535,3535,3535,0
|
|
20230717,162300,871879725,3535,3535,3535,3535,0
|
|
20230717,162200,871879725,3535,3535,3535,3535,0
|
|
20230717,162100,871879725,3535,3535,3535,3535,0
|
|
20230717,162000,871879725,3535,3535,3535,3535,0
|
|
20230717,161900,871879725,3535,3535,3535,3535,0
|
|
20230717,161800,871879725,3535,3535,3535,3535,0
|
|
20230717,161700,871879725,3535,3535,3535,3535,0
|
|
20230717,161600,871879725,3535,3535,3535,3535,0
|
|
20230717,161500,871879725,3535,3535,3535,3535,0
|
|
20230717,161400,871879725,3535,3535,3535,3535,0
|
|
20230717,161300,871879725,3535,3535,3535,3535,0
|
|
20230717,161200,871879725,3535,3535,3535,3535,0
|
|
20230717,161100,871879725,3535,3535,3535,3535,0
|
|
20230717,161000,871879725,3535,3535,3535,3535,0
|
|
20230717,160900,871879725,3535,3535,3535,3535,0
|
|
20230717,160800,871879725,3535,3535,3535,3535,0
|
|
20230717,160700,871879725,3535,3535,3535,3535,0
|
|
20230717,160600,871879725,3535,3535,3535,3535,0
|
|
20230717,160500,871879725,3535,3535,3535,3535,0
|
|
20230717,160400,871879725,3535,3535,3535,3535,0
|
|
20230717,160300,871879725,3535,3535,3535,3535,0
|
|
20230717,160200,871879725,3535,3535,3535,3535,4554
|
|
20230717,160100,871879725,3535,3535,3535,3535,0
|
|
20230717,160000,871879725,3535,3535,3535,3535,0
|
|
20230717,155900,871879725,3535,3535,3535,3535,0
|
|
20230717,155800,871879725,3535,3535,3535,3535,0
|
|
20230717,155700,871879725,3535,3535,3535,3535,0
|
|
20230717,155600,871879725,3535,3535,3535,3535,0
|
|
20230717,155500,871879725,3535,3535,3535,3535,0
|
|
20230717,155400,871879725,3535,3535,3535,3535,0
|
|
20230717,155300,871879725,3535,3535,3535,3535,0
|
|
20230717,155200,871879725,3535,3535,3535,3535,0
|
|
20230717,155100,871879725,3535,3535,3535,3535,0
|
|
20230717,155000,871879725,3535,3535,3535,3535,0
|
|
20230717,154900,871879725,3535,3535,3535,3535,0
|
|
20230717,154800,871879725,3535,3535,3535,3535,0
|
|
20230717,154700,871879725,3535,3535,3535,3535,0
|
|
20230717,154600,871879725,3535,3535,3535,3535,0
|
|
20230717,154500,871879725,3535,3535,3535,3535,0
|
|
20230717,154400,871879725,3535,3535,3535,3535,0
|
|
20230717,154300,871879725,3535,3535,3535,3535,0
|
|
20230717,154200,871879725,3535,3535,3535,3535,0
|
|
20230717,154100,871879725,3535,3535,3535,3535,0
|
|
20230717,154000,871879725,3535,3535,3535,3535,0
|
|
20230717,153900,871879725,3535,3535,3535,3535,0
|
|
20230717,153800,871879725,3535,3535,3535,3535,0
|
|
20230717,153700,871879725,3535,3535,3535,3535,0
|
|
20230717,153600,871879725,3535,3535,3535,3535,0
|
|
20230717,153500,871879725,3535,3535,3535,3535,0
|
|
20230717,153400,871879725,3535,3535,3535,3535,0
|
|
20230717,153300,871879725,3535,3535,3535,3535,0
|
|
20230717,153200,871879725,3535,3535,3535,3535,4554
|
|
20230717,153100,871879725,3535,3535,3535,3535,0
|
|
20230717,153000,871879725,3535,3535,3535,3535,4554
|
|
20230717,152900,855781335,3550,3550,3550,3550,0
|
|
20230717,152800,855781335,3550,3550,3550,3550,0
|
|
20230717,152700,855781335,3550,3550,3550,3550,0
|
|
20230717,152600,855781335,3550,3550,3550,3550,0
|
|
20230717,152500,855781335,3550,3550,3550,3550,0
|
|
20230717,152400,855781335,3550,3550,3550,3550,0
|
|
20230717,152300,855781335,3550,3550,3550,3550,0
|
|
20230717,152200,855781335,3550,3550,3550,3550,0
|
|
20230717,152100,855781335,3550,3550,3550,3550,0
|
|
20230717,152000,855781335,3550,3550,3550,3550,0
|
|
20230717,151900,855781335,3550,3545,3550,3545,987
|
|
20230717,151800,852278880,3545,3535,3545,3530,427
|
|
20230717,151700,850768865,3535,3545,3545,3535,101
|
|
20230717,151600,850410900,3545,3545,3545,3545,1
|
|
20230717,151500,850407355,3545,3540,3545,3535,386
|
|
20230717,151400,849041480,3545,3545,3550,3535,192
|
|
20230717,151300,848361615,3545,3545,3550,3540,591
|
|
20230717,151200,846268005,3550,3535,3550,3535,181
|
|
20230717,151100,845626970,3540,3545,3545,3540,1211
|
|
20230717,151000,841339445,3545,3545,3545,3545,0
|
|
20230717,150900,841339445,3545,3545,3545,3545,250
|
|
20230717,150800,840453195,3550,3550,3550,3550,0
|
|
20230717,150700,840453195,3550,3550,3550,3550,8
|
|
20230717,150600,840424795,3550,3550,3550,3550,1
|
|
20230717,150500,840421245,3540,3550,3550,3540,1100
|
|
20230717,150400,836523890,3550,3550,3550,3550,16
|
|
20230717,150300,836467090,3550,3550,3550,3550,8
|
|
20230717,150200,836438690,3550,3550,3550,3550,61
|
|
20230717,150100,836222140,3550,3545,3550,3545,31
|
|
20230717,150000,836112240,3545,3540,3545,3540,538
|
|
20230717,145900,834205430,3540,3540,3540,3540,1
|
|
20230717,145800,834201890,3545,3540,3545,3525,1207
|
|
20230717,145700,829939380,3545,3545,3545,3545,0
|
|
20230717,145600,829939380,3545,3545,3545,3545,0
|
|
20230717,145500,829939380,3545,3545,3545,3545,0
|
|
20230717,145400,829939380,3545,3545,3545,3545,0
|
|
20230717,145300,829939380,3545,3545,3545,3545,0
|
|
20230717,145200,829939380,3545,3545,3545,3545,0
|
|
20230717,145100,829939380,3545,3545,3545,3545,0
|
|
20230717,145000,829939380,3545,3545,3545,3545,0
|
|
20230717,144900,829939380,3545,3545,3545,3545,30
|
|
20230717,144800,829833030,3545,3545,3545,3545,64
|
|
20230717,144700,829606150,3550,3550,3550,3550,0
|
|
20230717,144600,829606150,3550,3550,3550,3550,0
|
|
20230717,144500,829606150,3550,3550,3550,3550,0
|
|
20230717,144400,829606150,3550,3550,3550,3550,0
|
|
20230717,144300,829606150,3550,3550,3550,3550,6
|
|
20230717,144200,829584850,3550,3545,3550,3540,235
|
|
20230717,144100,828752285,3550,3550,3550,3550,20
|
|
20230717,144000,828681285,3550,3550,3550,3550,224
|
|
20230717,143900,827886085,3550,3550,3550,3550,0
|
|
20230717,143800,827886085,3550,3550,3550,3550,0
|
|
20230717,143700,827886085,3550,3550,3550,3550,2
|
|
20230717,143600,827878985,3540,3540,3540,3540,1
|
|
20230717,143500,827875445,3540,3550,3550,3540,12
|
|
20230717,143400,827832945,3540,3540,3540,3540,0
|
|
20230717,143300,827832945,3540,3540,3540,3540,164
|
|
20230717,143200,827252385,3540,3540,3540,3540,313
|
|
20230717,143100,826144365,3540,3540,3540,3540,3
|
|
20230717,143000,826133745,3540,3540,3540,3540,20
|
|
20230717,142900,826062945,3535,3525,3535,3525,512
|
|
20230717,142800,824253145,3525,3525,3530,3525,773
|
|
20230717,142700,821526810,3525,3525,3525,3525,235
|
|
20230717,142600,820698435,3530,3530,3530,3530,908
|
|
20230717,142500,817493195,3530,3530,3530,3530,0
|
|
20230717,142400,817493195,3530,3530,3530,3530,882
|
|
20230717,142300,814379735,3525,3525,3525,3525,1515
|
|
20230717,142200,809039360,3525,3525,3525,3525,1227
|
|
20230717,142100,804714185,3525,3525,3525,3525,977
|
|
20230717,142000,801270260,3525,3525,3525,3525,651
|
|
20230717,141900,798975485,3530,3530,3530,3530,0
|
|
20230717,141800,798975485,3530,3530,3530,3530,0
|
|
20230717,141700,798975485,3530,3530,3530,3530,0
|
|
20230717,141600,798975485,3530,3530,3530,3530,403
|
|
20230717,141500,797552895,3530,3530,3530,3525,655
|
|
20230717,141400,795241060,3530,3535,3535,3530,110
|
|
20230717,141300,794852725,3535,3530,3535,3530,1247
|
|
20230717,141200,790449980,3530,3530,3530,3530,378
|
|
20230717,141100,789115640,3530,3530,3530,3530,404
|
|
20230717,141000,787689520,3530,3530,3530,3530,192
|
|
20230717,140900,787011760,3540,3530,3545,3530,139
|
|
20230717,140800,786519745,3545,3545,3545,3545,150
|
|
20230717,140700,785987995,3545,3530,3545,3530,1884
|
|
20230717,140600,779335670,3530,3530,3530,3530,521
|
|
20230717,140500,777496540,3530,3530,3530,3530,549
|
|
20230717,140400,775558570,3530,3530,3530,3530,435
|
|
20230717,140300,774023020,3535,3535,3535,3535,0
|
|
20230717,140200,774023020,3535,3530,3535,3530,1275
|
|
20230717,140100,769521655,3530,3530,3530,3530,372
|
|
20230717,140000,768208495,3530,3530,3530,3530,612
|
|
20230717,135900,766048135,3530,3530,3530,3530,1057
|
|
20230717,135800,762316925,3530,3535,3535,3530,375
|
|
20230717,135700,760993025,3535,3535,3535,3535,39
|
|
20230717,135600,760855160,3535,3535,3535,3535,190
|
|
20230717,135500,760183510,3535,3535,3535,3535,0
|
|
20230717,135400,760183510,3535,3535,3535,3535,666
|
|
20230717,135300,757829200,3540,3535,3540,3535,1106
|
|
20230717,135200,753919180,3545,3545,3545,3545,0
|
|
20230717,135100,753919180,3545,3545,3545,3545,0
|
|
20230717,135000,753919180,3545,3540,3545,3535,416
|
|
20230717,134900,752448015,3540,3535,3540,3535,1889
|
|
20230717,134800,745769000,3540,3540,3540,3540,33
|
|
20230717,134700,745652180,3540,3540,3540,3540,0
|
|
20230717,134600,745652180,3540,3535,3540,3535,1852
|
|
20230717,134500,739101385,3535,3535,3535,3535,1
|
|
20230717,134400,739097850,3535,3535,3535,3535,0
|
|
20230717,134300,739097850,3535,3535,3535,3535,1
|
|
20230717,134200,739094315,3530,3525,3530,3525,1782
|
|
20230717,134100,732811145,3525,3525,3525,3525,54
|
|
20230717,134000,732620795,3525,3535,3535,3525,776
|
|
20230717,133900,729883825,3535,3530,3535,3530,258
|
|
20230717,133800,728972240,3530,3530,3530,3530,0
|
|
20230717,133700,728972240,3530,3530,3530,3530,928
|
|
20230717,133600,725696400,3530,3525,3530,3525,1686
|
|
20230717,133500,719753175,3530,3530,3530,3530,0
|
|
20230717,133400,719753175,3530,3530,3530,3530,5
|
|
20230717,133300,719735525,3530,3530,3530,3530,0
|
|
20230717,133200,719735525,3530,3530,3530,3530,719
|
|
20230717,133100,717197455,3525,3525,3525,3525,1272
|
|
20230717,133000,712713655,3530,3530,3530,3530,0
|
|
20230717,132900,712713655,3530,3525,3530,3525,860
|
|
20230717,132800,709682055,3525,3525,3525,3525,0
|
|
20230717,132700,709682055,3525,3525,3525,3525,1429
|
|
20230717,132600,704644830,3525,3525,3525,3525,416
|
|
20230717,132500,703178430,3525,3525,3525,3525,0
|
|
20230717,132400,703178430,3525,3525,3525,3525,0
|
|
20230717,132300,703178430,3525,3525,3530,3525,866
|
|
20230717,132200,700125605,3525,3525,3525,3525,1563
|
|
20230717,132100,694616030,3525,3525,3525,3525,628
|
|
20230717,132000,692402330,3530,3530,3530,3530,89
|
|
20230717,131900,692088160,3530,3530,3530,3530,0
|
|
20230717,131800,692088160,3530,3530,3530,3530,18
|
|
20230717,131700,692024620,3525,3525,3525,3520,1045
|
|
20230717,131600,688343895,3525,3525,3525,3525,381
|
|
20230717,131500,687000870,3525,3520,3525,3515,2443
|
|
20230717,131400,678404560,3520,3520,3520,3520,5410
|
|
20230717,131300,659361360,3520,3525,3525,3520,493
|
|
20230717,131200,657625950,3525,3525,3525,3525,0
|
|
20230717,131100,657625950,3525,3525,3525,3525,0
|
|
20230717,131000,657625950,3525,3525,3525,3525,276
|
|
20230717,130900,656653050,3525,3530,3530,3525,242
|
|
20230717,130800,655799700,3525,3525,3525,3525,109
|
|
20230717,130700,655415475,3530,3530,3530,3530,0
|
|
20230717,130600,655415475,3530,3525,3530,3525,1400
|
|
20230717,130500,650475780,3535,3540,3540,3535,4
|
|
20230717,130400,650461630,3530,3530,3530,3530,0
|
|
20230717,130300,650461630,3530,3525,3530,3525,1096
|
|
20230717,130200,646595640,3530,3525,3530,3525,1486
|
|
20230717,130100,641356595,3520,3520,3520,3520,496
|
|
20230717,130000,639610675,3520,3525,3525,3520,415
|
|
20230717,125900,638149870,3525,3525,3525,3525,0
|
|
20230717,125800,638149870,3525,3520,3525,3520,1738
|
|
20230717,125700,632028455,3525,3525,3525,3525,0
|
|
20230717,125600,632028455,3525,3530,3530,3525,193
|
|
20230717,125500,631347750,3530,3530,3530,3530,504
|
|
20230717,125400,629568630,3535,3530,3535,3530,686
|
|
20230717,125300,627147025,3530,3525,3530,3525,1191
|
|
20230717,125200,622948745,3525,3530,3530,3525,504
|
|
20230717,125100,621172130,3525,3525,3525,3525,385
|
|
20230717,125000,619815005,3530,3530,3530,3530,5
|
|
20230717,124900,619797355,3530,3530,3530,3530,246
|
|
20230717,124800,618928975,3530,3520,3530,3520,2100
|
|
20230717,124700,611530405,3525,3525,3525,3525,68
|
|
20230717,124600,611290705,3525,3530,3530,3525,3096
|
|
20230717,124500,600362305,3530,3530,3530,3530,60
|
|
20230717,124400,600150505,3540,3540,3540,3540,0
|
|
20230717,124300,600150505,3540,3535,3540,3535,1542
|
|
20230717,124200,594698990,3535,3535,3535,3535,301
|
|
20230717,124100,593634955,3530,3535,3535,3530,163
|
|
20230717,124000,593058905,3535,3535,3535,3535,115
|
|
20230717,123900,592652380,3530,3530,3530,3530,994
|
|
20230717,123800,589143560,3530,3530,3530,3530,10
|
|
20230717,123700,589108260,3530,3530,3530,3525,684
|
|
20230717,123600,586696785,3530,3530,3530,3530,35
|
|
20230717,123500,586573235,3525,3530,3530,3525,816
|
|
20230717,123400,583696525,3530,3525,3530,3525,1290
|
|
20230717,123300,579148440,3525,3525,3525,3525,400
|
|
20230717,123200,577738440,3525,3535,3535,3525,397
|
|
20230717,123100,576337710,3535,3535,3535,3535,0
|
|
20230717,123000,576337710,3535,3535,3535,3525,2356
|
|
20230717,122900,568023255,3535,3540,3540,3535,614
|
|
20230717,122800,565852750,3540,3535,3540,3535,769
|
|
20230717,122700,563133760,3540,3540,3540,3540,0
|
|
20230717,122600,563133760,3540,3530,3540,3530,1765
|
|
20230717,122500,556899855,3530,3530,3530,3530,1
|
|
20230717,122400,556896325,3535,3535,3535,3535,100
|
|
20230717,122300,556542825,3535,3530,3535,3530,642
|
|
20230717,122200,554276445,3530,3525,3530,3525,602
|
|
20230717,122100,552154250,3530,3520,3530,3520,3
|
|
20230717,122000,552143670,3525,3520,3525,3520,1612
|
|
20230717,121900,546467740,3520,3520,3520,3520,1975
|
|
20230717,121800,539515740,3520,3520,3520,3520,542
|
|
20230717,121700,537607900,3520,3520,3520,3520,545
|
|
20230717,121600,535689500,3520,3520,3520,3520,542
|
|
20230717,121500,533781660,3525,3525,3525,3525,1
|
|
20230717,121400,533778135,3530,3525,3530,3525,110
|
|
20230717,121300,533389885,3530,3530,3535,3530,349
|
|
20230717,121200,532157560,3530,3530,3530,3530,394
|
|
20230717,121100,530766740,3530,3530,3530,3530,0
|
|
20230717,121000,530766740,3530,3530,3530,3530,0
|
|
20230717,120900,530766740,3530,3530,3530,3530,0
|
|
20230717,120800,530766740,3530,3525,3530,3525,2013
|
|
20230717,120700,523667500,3525,3525,3525,3525,0
|
|
20230717,120600,523667500,3525,3530,3530,3525,22
|
|
20230717,120500,523589875,3530,3525,3530,3525,1473
|
|
20230717,120400,518395545,3535,3535,3535,3535,0
|
|
20230717,120300,518395545,3535,3535,3535,3535,8
|
|
20230717,120200,518367265,3525,3520,3525,3520,1761
|
|
20230717,120100,512165110,3520,3520,3520,3520,120
|
|
20230717,120000,511742710,3525,3525,3525,3525,0
|
|
20230717,115900,511742710,3525,3525,3525,3525,2
|
|
20230717,115800,511735660,3520,3520,3520,3520,361
|
|
20230717,115700,510464940,3515,3515,3520,3515,1918
|
|
20230717,115600,503722805,3515,3515,3515,3515,793
|
|
20230717,115500,500935410,3520,3520,3520,3520,467
|
|
20230717,115400,499291570,3520,3520,3520,3520,0
|
|
20230717,115300,499291570,3520,3520,3520,3520,1084
|
|
20230717,115200,495475890,3520,3520,3520,3520,111
|
|
20230717,115100,495085170,3525,3520,3525,3520,1073
|
|
20230717,115000,491308200,3515,3515,3515,3515,100
|
|
20230717,114900,490956700,3520,3520,3520,3520,20
|
|
20230717,114800,490886300,3520,3515,3520,3515,2045
|
|
20230717,114700,483694675,3515,3520,3520,3515,725
|
|
20230717,114600,481145040,3520,3520,3520,3520,1224
|
|
20230717,114500,476836560,3520,3520,3520,3520,967
|
|
20230717,114400,473432720,3520,3525,3525,3520,575
|
|
20230717,114300,471408565,3525,3525,3525,3520,730
|
|
20230717,114200,468838810,3520,3520,3520,3520,0
|
|
20230717,114100,468838810,3520,3525,3525,3520,329
|
|
20230717,114000,467680725,3525,3525,3525,3525,450
|
|
20230717,113900,466094475,3525,3525,3525,3525,211
|
|
20230717,113800,465350700,3530,3525,3530,3525,33
|
|
20230717,113700,465234315,3535,3525,3535,3525,719
|
|
20230717,113600,462696520,3525,3525,3525,3525,0
|
|
20230717,113500,462696520,3525,3525,3535,3525,3148
|
|
20230717,113400,451574435,3525,3525,3525,3525,1920
|
|
20230717,113300,444806435,3525,3525,3525,3525,1
|
|
20230717,113200,444802910,3520,3520,3520,3520,1
|
|
20230717,113100,444799390,3525,3525,3525,3525,176
|
|
20230717,113000,444178990,3525,3525,3525,3525,830
|
|
20230717,112900,441253240,3525,3525,3525,3525,234
|
|
20230717,112800,440428390,3525,3525,3525,3525,6
|
|
20230717,112700,440407240,3525,3525,3525,3525,123
|
|
20230717,112600,439973665,3525,3525,3525,3525,328
|
|
20230717,112500,438817465,3525,3520,3525,3520,1348
|
|
20230717,112400,434068795,3520,3520,3520,3520,580
|
|
20230717,112300,432027195,3520,3515,3520,3515,672
|
|
20230717,112200,429661905,3520,3525,3525,3515,2707
|
|
20230717,112100,420140640,3525,3525,3525,3525,0
|
|
20230717,112000,420140640,3525,3520,3525,3515,2349
|
|
20230717,111900,411869385,3525,3525,3525,3525,641
|
|
20230717,111800,409609860,3525,3525,3525,3525,0
|
|
20230717,111700,409609860,3525,3525,3525,3525,0
|
|
20230717,111600,409609860,3525,3525,3530,3525,925
|
|
20230717,111500,406348875,3520,3520,3520,3520,588
|
|
20230717,111400,404279115,3525,3525,3525,3525,1
|
|
20230717,111300,404275590,3520,3525,3525,3510,8911
|
|
20230717,111200,372948425,3525,3525,3525,3525,149
|
|
20230717,111100,372423200,3525,3525,3525,3525,711
|
|
20230717,111000,369916925,3525,3525,3525,3525,18
|
|
20230717,110900,369853475,3520,3520,3520,3520,120
|
|
20230717,110800,369431075,3515,3520,3520,3510,7298
|
|
20230717,110700,343782600,3520,3525,3525,3520,2340
|
|
20230717,110600,335545550,3525,3525,3525,3525,2
|
|
20230717,110500,335538500,3520,3525,3525,3520,1827
|
|
20230717,110400,329100280,3525,3535,3535,3525,3956
|
|
20230717,110300,315135560,3535,3540,3540,3535,2720
|
|
20230717,110200,305519505,3540,3535,3540,3535,575
|
|
20230717,110100,303486825,3535,3530,3535,3530,1270
|
|
20230717,110000,298997705,3535,3535,3535,3530,136
|
|
20230717,105900,298517105,3535,3535,3535,3535,302
|
|
20230717,105800,297449535,3535,3535,3540,3530,3178
|
|
20230717,105700,286225295,3535,3545,3545,3535,1090
|
|
20230717,105600,282371915,3545,3540,3545,3540,1687
|
|
20230717,105500,276399900,3540,3545,3545,3540,260
|
|
20230717,105400,275479465,3545,3545,3550,3545,903
|
|
20230717,105300,272278280,3545,3550,3550,3545,700
|
|
20230717,105200,269793375,3550,3550,3550,3550,489
|
|
20230717,105100,268057425,3550,3550,3555,3550,458
|
|
20230717,105000,266431290,3550,3550,3555,3550,372
|
|
20230717,104900,265110665,3555,3565,3565,3550,191
|
|
20230717,104800,264432470,3565,3550,3565,3550,485
|
|
20230717,104700,262710210,3550,3555,3555,3550,459
|
|
20230717,104600,261079515,3555,3560,3565,3555,384
|
|
20230717,104500,259713780,3560,3560,3560,3560,145
|
|
20230717,104400,259197580,3560,3565,3565,3560,1019
|
|
20230717,104300,255569930,3565,3565,3570,3560,338
|
|
20230717,104200,254366060,3570,3570,3570,3570,132
|
|
20230717,104100,253894820,3575,3575,3575,3570,513
|
|
20230717,104000,252063305,3580,3575,3580,3565,975
|
|
20230717,103900,248580755,3585,3570,3585,3570,83
|
|
20230717,103800,248283650,3595,3560,3595,3560,2484
|
|
20230717,103700,239379630,3570,3580,3580,3565,1003
|
|
20230717,103600,235801775,3580,3570,3580,3570,592
|
|
20230717,103500,233686970,3565,3555,3570,3555,673
|
|
20230717,103400,231285875,3555,3565,3565,3555,442
|
|
20230717,103300,229710415,3560,3555,3565,3555,298
|
|
20230717,103200,228650910,3555,3565,3565,3555,376
|
|
20230717,103100,227312520,3560,3560,3565,3560,509
|
|
20230717,103000,225500045,3560,3575,3575,3560,115
|
|
20230717,102900,225089740,3580,3570,3580,3565,2199
|
|
20230717,102800,217249065,3570,3565,3570,3565,411
|
|
20230717,102700,215783770,3565,3575,3575,3565,316
|
|
20230717,102600,214655590,3580,3580,3580,3580,1
|
|
20230717,102500,214652010,3580,3580,3580,3580,37
|
|
20230717,102400,214519550,3585,3580,3585,3580,482
|
|
20230717,102300,212793940,3590,3580,3590,3580,2115
|
|
20230717,102200,205203920,3580,3580,3590,3580,1041
|
|
20230717,102100,201470680,3580,3560,3580,3560,2263
|
|
20230717,102000,193390840,3560,3555,3560,3555,84
|
|
20230717,101900,193091985,3555,3545,3555,3545,412
|
|
20230717,101800,191629540,3545,3545,3545,3545,0
|
|
20230717,101700,191629540,3545,3545,3545,3545,27
|
|
20230717,101600,191533825,3545,3545,3545,3545,37
|
|
20230717,101500,191402660,3545,3545,3545,3545,41
|
|
20230717,101400,191257315,3545,3545,3545,3545,36
|
|
20230717,101300,191129695,3545,3530,3545,3530,464
|
|
20230717,101200,189486960,3530,3540,3540,3530,630
|
|
20230717,101100,187262205,3555,3545,3555,3545,499
|
|
20230717,101000,185493115,3540,3550,3550,3540,2
|
|
20230717,100900,185486025,3530,3550,3550,3530,78
|
|
20230717,100800,185210520,3525,3545,3545,3525,300
|
|
20230717,100700,184151620,3560,3540,3560,3540,51
|
|
20230717,100600,183970285,3540,3525,3540,3525,416
|
|
20230717,100500,182501845,3540,3525,3540,3525,7
|
|
20230717,100400,182477080,3540,3540,3540,3540,0
|
|
20230717,100300,182477080,3540,3540,3540,3540,21
|
|
20230717,100200,182402740,3540,3535,3540,3535,2674
|
|
20230717,100100,172950145,3535,3535,3540,3530,1973
|
|
20230717,100000,165984625,3535,3535,3535,3535,848
|
|
20230717,095900,162986945,3540,3540,3540,3540,5
|
|
20230717,095800,162969245,3550,3545,3550,3545,101
|
|
20230717,095700,162611045,3545,3545,3545,3535,4034
|
|
20230717,095600,148338050,3545,3550,3550,3545,404
|
|
20230717,095500,146905265,3555,3555,3555,3555,317
|
|
20230717,095400,145778330,3560,3565,3570,3560,372
|
|
20230717,095300,144452855,3565,3560,3565,3560,451
|
|
20230717,095200,142847290,3560,3560,3560,3560,1
|
|
20230717,095100,142843730,3565,3565,3570,3565,1018
|
|
20230717,095000,139214475,3565,3565,3565,3565,10
|
|
20230717,094900,139178825,3560,3555,3575,3555,3966
|
|
20230717,094800,125045695,3555,3555,3555,3550,2297
|
|
20230717,094700,116890635,3555,3550,3555,3550,338
|
|
20230717,094600,115690715,3550,3535,3550,3535,424
|
|
20230717,094500,114188200,3540,3535,3540,3535,293
|
|
20230717,094400,113152440,3545,3545,3545,3545,15
|
|
20230717,094300,113099265,3545,3545,3545,3545,0
|
|
20230717,094200,113099265,3545,3545,3545,3545,4
|
|
20230717,094100,113085085,3545,3545,3545,3535,1005
|
|
20230717,094000,109532360,3545,3540,3545,3535,601
|
|
20230717,093900,107406800,3540,3535,3540,3530,191
|
|
20230717,093800,106732430,3535,3530,3535,3530,209
|
|
20230717,093700,105994655,3530,3525,3530,3525,176
|
|
20230717,093600,105373555,3530,3530,3530,3530,0
|
|
20230717,093500,105373555,3530,3530,3530,3530,3
|
|
20230717,093400,105362965,3525,3525,3525,3525,1
|
|
20230717,093300,105359440,3525,3530,3540,3525,260
|
|
20230717,093200,104442610,3530,3525,3530,3525,149
|
|
20230717,093100,103917180,3525,3535,3535,3510,349
|
|
20230717,093000,102690880,3525,3525,3525,3525,244
|
|
20230717,092900,101830780,3525,3520,3525,3520,252
|
|
20230717,092800,100943145,3520,3520,3520,3520,122
|
|
20230717,092700,100513705,3525,3525,3525,3525,1
|
|
20230717,092600,100510180,3525,3525,3525,3525,48
|
|
20230717,092500,100340980,3540,3540,3540,3540,0
|
|
20230717,092400,100340980,3540,3515,3540,3515,1350
|
|
20230717,092300,95562405,3500,3515,3515,3500,1114
|
|
20230717,092200,91661695,3515,3515,3515,3505,1052
|
|
20230717,092100,87973035,3505,3525,3525,3505,2102
|
|
20230717,092000,80590190,3525,3520,3525,3520,305
|
|
20230717,091900,79515315,3525,3525,3530,3525,243
|
|
20230717,091800,78658730,3525,3525,3525,3525,160
|
|
20230717,091700,78094730,3525,3525,3525,3525,50
|
|
20230717,091600,77918480,3520,3515,3520,3510,914
|
|
20230717,091500,74705080,3515,3520,3520,3515,797
|
|
20230717,091400,71901640,3515,3515,3515,3515,3
|
|
20230717,091300,71891095,3515,3520,3520,3515,186
|
|
20230717,091200,71236625,3515,3510,3515,3510,797
|
|
20230717,091100,68438515,3510,3505,3515,3500,2929
|
|
20230717,091000,58175175,3505,3505,3510,3500,460
|
|
20230717,090900,56562045,3505,3510,3510,3505,1294
|
|
20230717,090800,52026355,3510,3515,3515,3505,768
|
|
20230717,090700,49334400,3510,3505,3515,3505,926
|
|
20230717,090600,46085790,3510,3510,3510,3500,4390
|
|
20230717,090500,30699540,3515,3515,3515,3510,442
|
|
20230717,090400,29148050,3515,3515,3515,3505,4141
|
|
20230717,090300,14611865,3515,3535,3535,3515,1180
|
|
20230717,090200,10461665,3520,3525,3525,3520,1005
|
|
20230717,090100,6922130,3525,3530,3545,3525,1064
|
|
20230717,090000,3162150,3530,3530,3530,3530,755
|