647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194400,436107375,2825,2825,2825,2825,1304
|
|
20230717,194300,436107375,2825,2825,2825,2825,0
|
|
20230717,194200,436107375,2825,2825,2825,2825,0
|
|
20230717,194100,436107375,2825,2825,2825,2825,0
|
|
20230717,194000,436107375,2825,2825,2825,2825,0
|
|
20230717,193900,436107375,2825,2825,2825,2825,0
|
|
20230717,193800,436107375,2825,2825,2825,2825,0
|
|
20230717,193700,436107375,2825,2825,2825,2825,0
|
|
20230717,193600,436107375,2825,2825,2825,2825,0
|
|
20230717,193500,436107375,2825,2825,2825,2825,0
|
|
20230717,193400,436107375,2825,2825,2825,2825,0
|
|
20230717,193300,436107375,2825,2825,2825,2825,0
|
|
20230717,193200,436107375,2825,2825,2825,2825,0
|
|
20230717,193100,436107375,2825,2825,2825,2825,0
|
|
20230717,193000,436107375,2825,2825,2825,2825,0
|
|
20230717,192900,436107375,2825,2825,2825,2825,0
|
|
20230717,192800,436107375,2825,2825,2825,2825,0
|
|
20230717,192700,436107375,2825,2825,2825,2825,0
|
|
20230717,192600,436107375,2825,2825,2825,2825,0
|
|
20230717,192500,436107375,2825,2825,2825,2825,0
|
|
20230717,192400,436107375,2825,2825,2825,2825,0
|
|
20230717,192300,436107375,2825,2825,2825,2825,0
|
|
20230717,192200,436107375,2825,2825,2825,2825,0
|
|
20230717,192100,436107375,2825,2825,2825,2825,0
|
|
20230717,192000,436107375,2825,2825,2825,2825,0
|
|
20230717,191900,436107375,2825,2825,2825,2825,0
|
|
20230717,191800,436107375,2825,2825,2825,2825,0
|
|
20230717,191700,436107375,2825,2825,2825,2825,0
|
|
20230717,191600,436107375,2825,2825,2825,2825,0
|
|
20230717,191500,436107375,2825,2825,2825,2825,0
|
|
20230717,191400,436107375,2825,2825,2825,2825,1304
|
|
20230717,191300,436107375,2825,2825,2825,2825,0
|
|
20230717,191200,436107375,2825,2825,2825,2825,0
|
|
20230717,191100,436107375,2825,2825,2825,2825,0
|
|
20230717,191000,436107375,2825,2825,2825,2825,0
|
|
20230717,190900,436107375,2825,2825,2825,2825,0
|
|
20230717,190800,436107375,2825,2825,2825,2825,0
|
|
20230717,190700,436107375,2825,2825,2825,2825,0
|
|
20230717,190600,436107375,2825,2825,2825,2825,0
|
|
20230717,190500,436107375,2825,2825,2825,2825,0
|
|
20230717,190400,436107375,2825,2825,2825,2825,0
|
|
20230717,190300,436107375,2825,2825,2825,2825,0
|
|
20230717,190200,436107375,2825,2825,2825,2825,0
|
|
20230717,190100,436107375,2825,2825,2825,2825,0
|
|
20230717,190000,436107375,2825,2825,2825,2825,0
|
|
20230717,185900,436107375,2825,2825,2825,2825,0
|
|
20230717,185800,436107375,2825,2825,2825,2825,0
|
|
20230717,185700,436107375,2825,2825,2825,2825,0
|
|
20230717,185600,436107375,2825,2825,2825,2825,0
|
|
20230717,185500,436107375,2825,2825,2825,2825,0
|
|
20230717,185400,436107375,2825,2825,2825,2825,0
|
|
20230717,185300,436107375,2825,2825,2825,2825,0
|
|
20230717,185200,436107375,2825,2825,2825,2825,0
|
|
20230717,185100,436107375,2825,2825,2825,2825,0
|
|
20230717,185000,436107375,2825,2825,2825,2825,0
|
|
20230717,184900,436107375,2825,2825,2825,2825,0
|
|
20230717,184800,436107375,2825,2825,2825,2825,0
|
|
20230717,184700,436107375,2825,2825,2825,2825,0
|
|
20230717,184600,436107375,2825,2825,2825,2825,0
|
|
20230717,184500,436107375,2825,2825,2825,2825,0
|
|
20230717,184400,436107375,2825,2825,2825,2825,1304
|
|
20230717,184300,436107375,2825,2825,2825,2825,0
|
|
20230717,184200,436107375,2825,2825,2825,2825,0
|
|
20230717,184100,436107375,2825,2825,2825,2825,0
|
|
20230717,184000,436107375,2825,2825,2825,2825,0
|
|
20230717,183900,436107375,2825,2825,2825,2825,0
|
|
20230717,183800,436107375,2825,2825,2825,2825,0
|
|
20230717,183700,436107375,2825,2825,2825,2825,0
|
|
20230717,183600,436107375,2825,2825,2825,2825,0
|
|
20230717,183500,436107375,2825,2825,2825,2825,0
|
|
20230717,183400,436107375,2825,2825,2825,2825,0
|
|
20230717,183300,436107375,2825,2825,2825,2825,0
|
|
20230717,183200,436107375,2825,2825,2825,2825,0
|
|
20230717,183100,436107375,2825,2825,2825,2825,0
|
|
20230717,183000,436107375,2825,2825,2825,2825,0
|
|
20230717,182900,436107375,2825,2825,2825,2825,0
|
|
20230717,182800,436107375,2825,2825,2825,2825,0
|
|
20230717,182700,436107375,2825,2825,2825,2825,0
|
|
20230717,182600,436107375,2825,2825,2825,2825,0
|
|
20230717,182500,436107375,2825,2825,2825,2825,0
|
|
20230717,182400,436107375,2825,2825,2825,2825,0
|
|
20230717,182300,436107375,2825,2825,2825,2825,0
|
|
20230717,182200,436107375,2825,2825,2825,2825,0
|
|
20230717,182100,436107375,2825,2825,2825,2825,0
|
|
20230717,182000,436107375,2825,2825,2825,2825,0
|
|
20230717,181900,436107375,2825,2825,2825,2825,0
|
|
20230717,181800,436107375,2825,2825,2825,2825,0
|
|
20230717,181700,436107375,2825,2825,2825,2825,0
|
|
20230717,181600,436107375,2825,2825,2825,2825,0
|
|
20230717,181500,436107375,2825,2825,2825,2825,0
|
|
20230717,181400,436107375,2825,2825,2825,2825,1304
|
|
20230717,181300,436107375,2825,2825,2825,2825,0
|
|
20230717,181200,436107375,2825,2825,2825,2825,0
|
|
20230717,181100,436107375,2825,2825,2825,2825,0
|
|
20230717,181000,436107375,2825,2825,2825,2825,0
|
|
20230717,180900,436107375,2825,2825,2825,2825,0
|
|
20230717,180800,436107375,2825,2825,2825,2825,0
|
|
20230717,180700,436107375,2825,2825,2825,2825,0
|
|
20230717,180600,436107375,2825,2825,2825,2825,0
|
|
20230717,180500,436107375,2825,2825,2825,2825,0
|
|
20230717,180400,436107375,2825,2825,2825,2825,0
|
|
20230717,180300,436107375,2825,2825,2825,2825,0
|
|
20230717,180200,436107375,2825,2825,2825,2825,0
|
|
20230717,180100,436107375,2825,2825,2825,2825,0
|
|
20230717,180000,436107375,2825,2825,2825,2825,0
|
|
20230717,175900,436107375,2825,2825,2825,2825,0
|
|
20230717,175800,436107375,2825,2825,2825,2825,0
|
|
20230717,175700,436107375,2825,2825,2825,2825,0
|
|
20230717,175600,436107375,2825,2825,2825,2825,0
|
|
20230717,175500,436107375,2825,2825,2825,2825,0
|
|
20230717,175400,436107375,2825,2825,2825,2825,0
|
|
20230717,175300,436107375,2825,2825,2825,2825,0
|
|
20230717,175200,436107375,2825,2825,2825,2825,0
|
|
20230717,175100,436107375,2825,2825,2825,2825,0
|
|
20230717,175000,436107375,2825,2825,2825,2825,0
|
|
20230717,174900,436107375,2825,2825,2825,2825,0
|
|
20230717,174800,436107375,2825,2825,2825,2825,0
|
|
20230717,174700,436107375,2825,2825,2825,2825,0
|
|
20230717,174600,436107375,2825,2825,2825,2825,0
|
|
20230717,174500,436107375,2825,2825,2825,2825,0
|
|
20230717,174400,436107375,2825,2825,2825,2825,1304
|
|
20230717,174300,436107375,2825,2825,2825,2825,0
|
|
20230717,174200,436107375,2825,2825,2825,2825,0
|
|
20230717,174100,436107375,2825,2825,2825,2825,0
|
|
20230717,174000,436107375,2825,2825,2825,2825,0
|
|
20230717,173900,436107375,2825,2825,2825,2825,0
|
|
20230717,173800,436107375,2825,2825,2825,2825,0
|
|
20230717,173700,436107375,2825,2825,2825,2825,0
|
|
20230717,173600,436107375,2825,2825,2825,2825,0
|
|
20230717,173500,436107375,2825,2825,2825,2825,0
|
|
20230717,173400,436107375,2825,2825,2825,2825,0
|
|
20230717,173300,436107375,2825,2825,2825,2825,0
|
|
20230717,173200,436107375,2825,2825,2825,2825,0
|
|
20230717,173100,436107375,2825,2825,2825,2825,0
|
|
20230717,173000,436107375,2825,2825,2825,2825,0
|
|
20230717,172900,436107375,2825,2825,2825,2825,0
|
|
20230717,172800,436107375,2825,2825,2825,2825,0
|
|
20230717,172700,436107375,2825,2825,2825,2825,0
|
|
20230717,172600,436107375,2825,2825,2825,2825,0
|
|
20230717,172500,436107375,2825,2825,2825,2825,0
|
|
20230717,172400,436107375,2825,2825,2825,2825,0
|
|
20230717,172300,436107375,2825,2825,2825,2825,0
|
|
20230717,172200,436107375,2825,2825,2825,2825,0
|
|
20230717,172100,436107375,2825,2825,2825,2825,0
|
|
20230717,172000,436107375,2825,2825,2825,2825,0
|
|
20230717,171900,436107375,2825,2825,2825,2825,0
|
|
20230717,171800,436107375,2825,2825,2825,2825,0
|
|
20230717,171700,436107375,2825,2825,2825,2825,0
|
|
20230717,171600,436107375,2825,2825,2825,2825,0
|
|
20230717,171500,436107375,2825,2825,2825,2825,0
|
|
20230717,171400,436107375,2825,2825,2825,2825,1304
|
|
20230717,171300,436107375,2825,2825,2825,2825,0
|
|
20230717,171200,436107375,2825,2825,2825,2825,0
|
|
20230717,171100,436107375,2825,2825,2825,2825,0
|
|
20230717,171000,436107375,2825,2825,2825,2825,0
|
|
20230717,170900,436107375,2825,2825,2825,2825,0
|
|
20230717,170800,436107375,2825,2825,2825,2825,0
|
|
20230717,170700,436107375,2825,2825,2825,2825,0
|
|
20230717,170600,436107375,2825,2825,2825,2825,0
|
|
20230717,170500,436107375,2825,2825,2825,2825,0
|
|
20230717,170400,436107375,2825,2825,2825,2825,0
|
|
20230717,170300,436107375,2825,2825,2825,2825,0
|
|
20230717,170200,436107375,2825,2825,2825,2825,0
|
|
20230717,170100,436107375,2825,2825,2825,2825,0
|
|
20230717,170000,436107375,2825,2825,2825,2825,0
|
|
20230717,165900,436107375,2825,2825,2825,2825,0
|
|
20230717,165800,436107375,2825,2825,2825,2825,0
|
|
20230717,165700,436107375,2825,2825,2825,2825,0
|
|
20230717,165600,436107375,2825,2825,2825,2825,0
|
|
20230717,165500,436107375,2825,2825,2825,2825,0
|
|
20230717,165400,436107375,2825,2825,2825,2825,0
|
|
20230717,165300,436107375,2825,2825,2825,2825,0
|
|
20230717,165200,436107375,2825,2825,2825,2825,0
|
|
20230717,165100,436107375,2825,2825,2825,2825,0
|
|
20230717,165000,436107375,2825,2825,2825,2825,0
|
|
20230717,164900,436107375,2825,2825,2825,2825,0
|
|
20230717,164800,436107375,2825,2825,2825,2825,0
|
|
20230717,164700,436107375,2825,2825,2825,2825,0
|
|
20230717,164600,436107375,2825,2825,2825,2825,0
|
|
20230717,164500,436107375,2825,2825,2825,2825,0
|
|
20230717,164400,436107375,2825,2825,2825,2825,1304
|
|
20230717,164300,436107375,2825,2825,2825,2825,0
|
|
20230717,164200,436107375,2825,2825,2825,2825,0
|
|
20230717,164100,436107375,2825,2825,2825,2825,0
|
|
20230717,164000,436107375,2825,2825,2825,2825,0
|
|
20230717,163900,436107375,2825,2825,2825,2825,0
|
|
20230717,163800,436107375,2825,2825,2825,2825,0
|
|
20230717,163700,436107375,2825,2825,2825,2825,0
|
|
20230717,163600,436107375,2825,2825,2825,2825,0
|
|
20230717,163500,436107375,2825,2825,2825,2825,0
|
|
20230717,163400,436107375,2825,2825,2825,2825,0
|
|
20230717,163300,436107375,2825,2825,2825,2825,0
|
|
20230717,163200,436107375,2825,2825,2825,2825,0
|
|
20230717,163100,436107375,2825,2825,2825,2825,0
|
|
20230717,163000,436107375,2825,2825,2825,2825,0
|
|
20230717,162900,436107375,2825,2825,2825,2825,0
|
|
20230717,162800,436107375,2825,2825,2825,2825,0
|
|
20230717,162700,436107375,2825,2825,2825,2825,0
|
|
20230717,162600,436107375,2825,2825,2825,2825,0
|
|
20230717,162500,436107375,2825,2825,2825,2825,0
|
|
20230717,162400,436107375,2825,2825,2825,2825,0
|
|
20230717,162300,436107375,2825,2825,2825,2825,0
|
|
20230717,162200,436107375,2825,2825,2825,2825,0
|
|
20230717,162100,436107375,2825,2825,2825,2825,0
|
|
20230717,162000,436107375,2825,2825,2825,2825,0
|
|
20230717,161900,436107375,2825,2825,2825,2825,0
|
|
20230717,161800,436107375,2825,2825,2825,2825,0
|
|
20230717,161700,436107375,2825,2825,2825,2825,0
|
|
20230717,161600,436107375,2825,2825,2825,2825,0
|
|
20230717,161500,436107375,2825,2825,2825,2825,0
|
|
20230717,161400,436107375,2825,2825,2825,2825,1304
|
|
20230717,161300,436107375,2825,2825,2825,2825,0
|
|
20230717,161200,436107375,2825,2825,2825,2825,0
|
|
20230717,161100,436107375,2825,2825,2825,2825,0
|
|
20230717,161000,436107375,2825,2825,2825,2825,0
|
|
20230717,160900,436107375,2825,2825,2825,2825,0
|
|
20230717,160800,436107375,2825,2825,2825,2825,0
|
|
20230717,160700,436107375,2825,2825,2825,2825,0
|
|
20230717,160600,436107375,2825,2825,2825,2825,0
|
|
20230717,160500,436107375,2825,2825,2825,2825,0
|
|
20230717,160400,436107375,2825,2825,2825,2825,0
|
|
20230717,160300,436107375,2825,2825,2825,2825,0
|
|
20230717,160200,436107375,2825,2825,2825,2825,0
|
|
20230717,160100,436107375,2825,2825,2825,2825,0
|
|
20230717,160000,436107375,2825,2825,2825,2825,0
|
|
20230717,155900,436107375,2825,2825,2825,2825,0
|
|
20230717,155800,436107375,2825,2825,2825,2825,0
|
|
20230717,155700,436107375,2825,2825,2825,2825,0
|
|
20230717,155600,436107375,2825,2825,2825,2825,0
|
|
20230717,155500,436107375,2825,2825,2825,2825,0
|
|
20230717,155400,436107375,2825,2825,2825,2825,0
|
|
20230717,155300,436107375,2825,2825,2825,2825,0
|
|
20230717,155200,436107375,2825,2825,2825,2825,0
|
|
20230717,155100,436107375,2825,2825,2825,2825,0
|
|
20230717,155000,436107375,2825,2825,2825,2825,0
|
|
20230717,154900,436107375,2825,2825,2825,2825,0
|
|
20230717,154800,436107375,2825,2825,2825,2825,0
|
|
20230717,154700,436107375,2825,2825,2825,2825,0
|
|
20230717,154600,436107375,2825,2825,2825,2825,0
|
|
20230717,154500,436107375,2825,2825,2825,2825,0
|
|
20230717,154400,436107375,2825,2825,2825,2825,1304
|
|
20230717,154300,436107375,2825,2825,2825,2825,0
|
|
20230717,154200,436107375,2825,2825,2825,2825,0
|
|
20230717,154100,436107375,2825,2825,2825,2825,0
|
|
20230717,154000,436107375,2825,2825,2825,2825,0
|
|
20230717,153900,436107375,2825,2825,2825,2825,0
|
|
20230717,153800,436107375,2825,2825,2825,2825,0
|
|
20230717,153700,436107375,2825,2825,2825,2825,0
|
|
20230717,153600,436107375,2825,2825,2825,2825,0
|
|
20230717,153500,436107375,2825,2825,2825,2825,0
|
|
20230717,153400,436107375,2825,2825,2825,2825,0
|
|
20230717,153300,436107375,2825,2825,2825,2825,0
|
|
20230717,153200,436107375,2825,2825,2825,2825,0
|
|
20230717,153100,436107375,2825,2825,2825,2825,0
|
|
20230717,153000,436107375,2825,2825,2825,2825,1304
|
|
20230717,152900,432423575,2850,2850,2850,2850,0
|
|
20230717,152800,432423575,2850,2850,2850,2850,0
|
|
20230717,152700,432423575,2850,2850,2850,2850,0
|
|
20230717,152600,432423575,2850,2850,2850,2850,0
|
|
20230717,152500,432423575,2850,2850,2850,2850,0
|
|
20230717,152400,432423575,2850,2850,2850,2850,0
|
|
20230717,152300,432423575,2850,2850,2850,2850,0
|
|
20230717,152200,432423575,2850,2850,2850,2850,0
|
|
20230717,152100,432423575,2850,2850,2850,2850,0
|
|
20230717,152000,432423575,2850,2850,2850,2850,0
|
|
20230717,151900,432423575,2850,2850,2850,2850,0
|
|
20230717,151800,432423575,2850,2850,2850,2850,100
|
|
20230717,151700,432138575,2850,2850,2850,2850,0
|
|
20230717,151600,432138575,2850,2850,2850,2850,0
|
|
20230717,151500,432138575,2850,2850,2850,2850,0
|
|
20230717,151400,432138575,2850,2850,2850,2850,1
|
|
20230717,151300,432135725,2830,2845,2845,2830,18
|
|
20230717,151200,432084755,2850,2835,2850,2830,355
|
|
20230717,151100,431079115,2835,2835,2835,2835,300
|
|
20230717,151000,430228615,2835,2840,2840,2835,18
|
|
20230717,150900,430177545,2855,2855,2855,2855,0
|
|
20230717,150800,430177545,2855,2845,2855,2840,19
|
|
20230717,150700,430123510,2845,2845,2845,2845,216
|
|
20230717,150600,429508990,2860,2845,2860,2845,7002
|
|
20230717,150500,409487630,2845,2845,2845,2845,6
|
|
20230717,150400,409470560,2845,2850,2850,2845,52
|
|
20230717,150300,409322370,2850,2850,2850,2850,0
|
|
20230717,150200,409322370,2850,2850,2850,2850,15
|
|
20230717,150100,409279620,2855,2855,2855,2855,26
|
|
20230717,150000,409205390,2855,2850,2855,2850,2378
|
|
20230717,145900,402419660,2850,2845,2850,2845,976
|
|
20230717,145800,399641400,2845,2840,2845,2840,1393
|
|
20230717,145700,395684905,2840,2830,2840,2830,20373
|
|
20230717,145600,338024275,2830,2830,2830,2830,1365
|
|
20230717,145500,334161325,2840,2830,2840,2830,638
|
|
20230717,145400,332355775,2825,2825,2825,2825,6
|
|
20230717,145300,332338825,2830,2820,2830,2820,197
|
|
20230717,145200,331781355,2830,2830,2830,2830,96
|
|
20230717,145100,331509675,2840,2840,2840,2840,0
|
|
20230717,145000,331509675,2840,2840,2840,2840,0
|
|
20230717,144900,331509675,2840,2840,2840,2840,0
|
|
20230717,144800,331509675,2840,2840,2840,2840,0
|
|
20230717,144700,331509675,2840,2840,2840,2840,0
|
|
20230717,144600,331509675,2840,2840,2840,2840,0
|
|
20230717,144500,331509675,2840,2840,2840,2840,1
|
|
20230717,144400,331506835,2830,2840,2840,2825,419
|
|
20230717,144300,330321980,2825,2825,2825,2825,2214
|
|
20230717,144200,324067430,2820,2820,2820,2820,0
|
|
20230717,144100,324067430,2820,2820,2820,2820,0
|
|
20230717,144000,324067430,2820,2820,2820,2820,0
|
|
20230717,143900,324067430,2820,2820,2820,2820,0
|
|
20230717,143800,324067430,2820,2835,2835,2820,5000
|
|
20230717,143700,309954685,2825,2830,2830,2825,88
|
|
20230717,143600,309706065,2825,2840,2840,2825,133
|
|
20230717,143500,309328850,2840,2840,2840,2840,0
|
|
20230717,143400,309328850,2840,2840,2840,2840,2
|
|
20230717,143300,309323170,2850,2845,2850,2840,2153
|
|
20230717,143200,303198640,2855,2855,2855,2855,0
|
|
20230717,143100,303198640,2855,2845,2855,2845,2302
|
|
20230717,143000,296643860,2820,2835,2835,2820,3500
|
|
20230717,142900,286747495,2835,2835,2835,2835,4
|
|
20230717,142800,286736155,2850,2835,2850,2835,832
|
|
20230717,142700,284364985,2850,2835,2850,2835,3778
|
|
20230717,142600,273601760,2840,2840,2840,2840,1099
|
|
20230717,142500,270480600,2840,2830,2840,2830,3900
|
|
20230717,142400,259417100,2835,2835,2835,2835,0
|
|
20230717,142300,259417100,2835,2835,2835,2835,0
|
|
20230717,142200,259417100,2835,2835,2835,2835,0
|
|
20230717,142100,259417100,2835,2835,2835,2835,1000
|
|
20230717,142000,256582100,2830,2830,2830,2830,0
|
|
20230717,141900,256582100,2830,2830,2830,2830,0
|
|
20230717,141800,256582100,2830,2830,2830,2830,0
|
|
20230717,141700,256582100,2830,2830,2830,2830,0
|
|
20230717,141600,256582100,2830,2830,2830,2830,0
|
|
20230717,141500,256582100,2830,2830,2830,2830,0
|
|
20230717,141400,256582100,2830,2830,2830,2830,828
|
|
20230717,141300,254238860,2830,2830,2830,2830,106
|
|
20230717,141200,253938880,2830,2825,2830,2825,239
|
|
20230717,141100,253262550,2830,2830,2830,2830,0
|
|
20230717,141000,253262550,2830,2830,2830,2830,0
|
|
20230717,140900,253262550,2830,2830,2830,2830,2
|
|
20230717,140800,253256890,2825,2825,2825,2825,0
|
|
20230717,140700,253256890,2825,2825,2825,2825,0
|
|
20230717,140600,253256890,2825,2825,2825,2825,0
|
|
20230717,140500,253256890,2825,2825,2825,2825,2
|
|
20230717,140400,253251240,2830,2830,2830,2825,2190
|
|
20230717,140300,247059200,2830,2830,2830,2830,0
|
|
20230717,140200,247059200,2830,2830,2830,2830,0
|
|
20230717,140100,247059200,2830,2830,2830,2830,78
|
|
20230717,140000,246838460,2835,2835,2835,2835,200
|
|
20230717,135900,246271460,2825,2825,2825,2825,3
|
|
20230717,135800,246262985,2835,2835,2835,2835,0
|
|
20230717,135700,246262985,2835,2835,2835,2835,0
|
|
20230717,135600,246262985,2835,2835,2835,2835,0
|
|
20230717,135500,246262985,2835,2835,2835,2835,200
|
|
20230717,135400,245695985,2825,2825,2825,2825,0
|
|
20230717,135300,245695985,2825,2825,2825,2825,0
|
|
20230717,135200,245695985,2825,2830,2830,2825,25
|
|
20230717,135100,245625255,2830,2830,2830,2830,49
|
|
20230717,135000,245486585,2830,2830,2830,2830,50
|
|
20230717,134900,245345085,2825,2825,2830,2825,994
|
|
20230717,134800,242537030,2820,2820,2820,2820,1
|
|
20230717,134700,242534210,2820,2835,2835,2820,158
|
|
20230717,134600,242086400,2820,2820,2820,2820,0
|
|
20230717,134500,242086400,2820,2820,2820,2820,0
|
|
20230717,134400,242086400,2820,2820,2820,2820,0
|
|
20230717,134300,242086400,2820,2830,2830,2820,298
|
|
20230717,134200,241245540,2830,2830,2830,2830,0
|
|
20230717,134100,241245540,2830,2830,2830,2830,0
|
|
20230717,134000,241245540,2830,2830,2830,2830,0
|
|
20230717,133900,241245540,2830,2830,2830,2830,0
|
|
20230717,133800,241245540,2830,2830,2830,2830,0
|
|
20230717,133700,241245540,2830,2830,2830,2830,0
|
|
20230717,133600,241245540,2830,2830,2830,2830,3
|
|
20230717,133500,241237050,2835,2835,2835,2835,0
|
|
20230717,133400,241237050,2835,2835,2835,2835,0
|
|
20230717,133300,241237050,2835,2820,2835,2820,100
|
|
20230717,133200,240954055,2820,2820,2820,2820,100
|
|
20230717,133100,240672055,2810,2810,2810,2810,0
|
|
20230717,133000,240672055,2810,2810,2810,2810,0
|
|
20230717,132900,240672055,2810,2815,2815,2810,6
|
|
20230717,132800,240655185,2820,2820,2820,2820,0
|
|
20230717,132700,240655185,2820,2820,2820,2820,0
|
|
20230717,132600,240655185,2820,2820,2820,2820,0
|
|
20230717,132500,240655185,2820,2820,2820,2820,0
|
|
20230717,132400,240655185,2820,2820,2820,2820,10
|
|
20230717,132300,240626985,2815,2815,2815,2815,0
|
|
20230717,132200,240626985,2815,2815,2815,2815,998
|
|
20230717,132100,237817615,2810,2810,2810,2810,4
|
|
20230717,132000,237806375,2805,2805,2805,2805,4000
|
|
20230717,131900,226586375,2805,2805,2805,2805,0
|
|
20230717,131800,226586375,2805,2810,2810,2805,3000
|
|
20230717,131700,218171320,2805,2805,2805,2805,0
|
|
20230717,131600,218171320,2805,2805,2805,2805,0
|
|
20230717,131500,218171320,2805,2805,2805,2805,0
|
|
20230717,131400,218171320,2805,2805,2805,2805,0
|
|
20230717,131300,218171320,2805,2805,2805,2805,0
|
|
20230717,131200,218171320,2805,2805,2805,2805,0
|
|
20230717,131100,218171320,2805,2805,2805,2805,0
|
|
20230717,131000,218171320,2805,2805,2805,2805,0
|
|
20230717,130900,218171320,2805,2805,2805,2805,0
|
|
20230717,130800,218171320,2805,2805,2805,2805,0
|
|
20230717,130700,218171320,2805,2805,2805,2805,0
|
|
20230717,130600,218171320,2805,2805,2805,2805,0
|
|
20230717,130500,218171320,2805,2805,2805,2805,2
|
|
20230717,130400,218165710,2795,2795,2795,2795,0
|
|
20230717,130300,218165710,2795,2795,2795,2795,0
|
|
20230717,130200,218165710,2795,2795,2795,2795,0
|
|
20230717,130100,218165710,2795,2795,2795,2795,0
|
|
20230717,130000,218165710,2795,2795,2795,2795,0
|
|
20230717,125900,218165710,2795,2795,2795,2795,0
|
|
20230717,125800,218165710,2795,2795,2795,2795,0
|
|
20230717,125700,218165710,2795,2795,2795,2795,0
|
|
20230717,125600,218165710,2795,2795,2795,2795,0
|
|
20230717,125500,218165710,2795,2795,2795,2795,0
|
|
20230717,125400,218165710,2795,2805,2805,2795,5
|
|
20230717,125300,218151725,2800,2800,2800,2800,1000
|
|
20230717,125200,215351725,2800,2805,2805,2800,2070
|
|
20230717,125100,209555405,2805,2805,2805,2805,0
|
|
20230717,125000,209555405,2805,2805,2805,2805,0
|
|
20230717,124900,209555405,2805,2810,2810,2805,482
|
|
20230717,124800,208201005,2810,2810,2810,2810,4
|
|
20230717,124700,208189765,2815,2815,2815,2815,0
|
|
20230717,124600,208189765,2815,2810,2820,2810,75
|
|
20230717,124500,207978985,2810,2810,2810,2810,0
|
|
20230717,124400,207978985,2810,2810,2810,2810,2
|
|
20230717,124300,207973365,2810,2810,2810,2810,4
|
|
20230717,124200,207962125,2815,2815,2815,2815,320
|
|
20230717,124100,207061325,2820,2820,2820,2820,0
|
|
20230717,124000,207061325,2820,2820,2820,2820,0
|
|
20230717,123900,207061325,2820,2820,2820,2820,0
|
|
20230717,123800,207061325,2820,2820,2820,2820,0
|
|
20230717,123700,207061325,2820,2820,2820,2820,0
|
|
20230717,123600,207061325,2820,2820,2820,2820,0
|
|
20230717,123500,207061325,2820,2820,2820,2820,10
|
|
20230717,123400,207033125,2815,2815,2815,2815,0
|
|
20230717,123300,207033125,2815,2815,2815,2815,0
|
|
20230717,123200,207033125,2815,2815,2815,2815,60
|
|
20230717,123100,206864225,2820,2820,2820,2820,0
|
|
20230717,123000,206864225,2820,2820,2820,2820,0
|
|
20230717,122900,206864225,2820,2820,2820,2820,0
|
|
20230717,122800,206864225,2820,2820,2820,2820,0
|
|
20230717,122700,206864225,2820,2820,2820,2820,14
|
|
20230717,122600,206824745,2820,2820,2820,2820,0
|
|
20230717,122500,206824745,2820,2820,2820,2820,0
|
|
20230717,122400,206824745,2820,2820,2820,2820,0
|
|
20230717,122300,206824745,2820,2820,2820,2820,0
|
|
20230717,122200,206824745,2820,2820,2820,2820,0
|
|
20230717,122100,206824745,2820,2815,2820,2815,180
|
|
20230717,122000,206317945,2815,2815,2815,2815,510
|
|
20230717,121900,204882295,2820,2820,2820,2820,0
|
|
20230717,121800,204882295,2820,2820,2820,2820,0
|
|
20230717,121700,204882295,2820,2820,2820,2820,0
|
|
20230717,121600,204882295,2820,2820,2820,2820,0
|
|
20230717,121500,204882295,2820,2820,2820,2820,0
|
|
20230717,121400,204882295,2820,2820,2820,2820,1
|
|
20230717,121300,204879475,2830,2830,2830,2830,0
|
|
20230717,121200,204879475,2830,2830,2830,2830,500
|
|
20230717,121100,203464475,2830,2830,2830,2830,0
|
|
20230717,121000,203464475,2830,2830,2830,2830,0
|
|
20230717,120900,203464475,2830,2830,2830,2830,0
|
|
20230717,120800,203464475,2830,2830,2830,2830,0
|
|
20230717,120700,203464475,2830,2830,2830,2830,0
|
|
20230717,120600,203464475,2830,2830,2830,2830,0
|
|
20230717,120500,203464475,2830,2830,2830,2830,0
|
|
20230717,120400,203464475,2830,2830,2830,2830,0
|
|
20230717,120300,203464475,2830,2830,2830,2830,0
|
|
20230717,120200,203464475,2830,2830,2830,2830,0
|
|
20230717,120100,203464475,2830,2830,2830,2830,0
|
|
20230717,120000,203464475,2830,2830,2830,2830,0
|
|
20230717,115900,203464475,2830,2830,2830,2830,0
|
|
20230717,115800,203464475,2830,2830,2830,2830,0
|
|
20230717,115700,203464475,2830,2830,2830,2830,0
|
|
20230717,115600,203464475,2830,2820,2830,2820,2037
|
|
20230717,115500,197706145,2820,2820,2820,2820,5
|
|
20230717,115400,197692045,2815,2815,2815,2815,500
|
|
20230717,115300,196284545,2820,2820,2820,2820,0
|
|
20230717,115200,196284545,2820,2820,2820,2820,0
|
|
20230717,115100,196284545,2820,2820,2820,2820,0
|
|
20230717,115000,196284545,2820,2820,2820,2820,0
|
|
20230717,114900,196284545,2820,2820,2820,2820,0
|
|
20230717,114800,196284545,2820,2820,2820,2820,0
|
|
20230717,114700,196284545,2820,2820,2820,2820,0
|
|
20230717,114600,196284545,2820,2820,2820,2820,0
|
|
20230717,114500,196284545,2820,2820,2820,2820,0
|
|
20230717,114400,196284545,2820,2820,2820,2820,0
|
|
20230717,114300,196284545,2820,2820,2820,2820,0
|
|
20230717,114200,196284545,2820,2820,2820,2820,0
|
|
20230717,114100,196284545,2820,2820,2820,2820,0
|
|
20230717,114000,196284545,2820,2820,2820,2820,0
|
|
20230717,113900,196284545,2820,2820,2820,2820,0
|
|
20230717,113800,196284545,2820,2820,2820,2820,0
|
|
20230717,113700,196284545,2820,2820,2820,2820,0
|
|
20230717,113600,196284545,2820,2820,2820,2820,0
|
|
20230717,113500,196284545,2820,2820,2820,2820,40
|
|
20230717,113400,196171745,2810,2810,2810,2810,0
|
|
20230717,113300,196171745,2810,2810,2810,2810,0
|
|
20230717,113200,196171745,2810,2810,2810,2810,0
|
|
20230717,113100,196171745,2810,2810,2810,2810,0
|
|
20230717,113000,196171745,2810,2810,2810,2810,0
|
|
20230717,112900,196171745,2810,2810,2810,2810,0
|
|
20230717,112800,196171745,2810,2810,2810,2810,0
|
|
20230717,112700,196171745,2810,2810,2810,2810,187
|
|
20230717,112600,195646275,2810,2825,2825,2810,268
|
|
20230717,112500,194891270,2835,2835,2835,2835,0
|
|
20230717,112400,194891270,2835,2835,2835,2835,0
|
|
20230717,112300,194891270,2835,2835,2835,2835,0
|
|
20230717,112200,194891270,2835,2835,2835,2835,377
|
|
20230717,112100,193822475,2835,2835,2835,2835,0
|
|
20230717,112000,193822475,2835,2835,2835,2835,0
|
|
20230717,111900,193822475,2835,2835,2835,2835,67
|
|
20230717,111800,193632530,2835,2835,2835,2835,0
|
|
20230717,111700,193632530,2835,2835,2835,2835,4
|
|
20230717,111600,193621190,2830,2830,2830,2830,0
|
|
20230717,111500,193621190,2830,2830,2830,2830,0
|
|
20230717,111400,193621190,2830,2825,2830,2825,456
|
|
20230717,111300,192330750,2830,2830,2830,2830,0
|
|
20230717,111200,192330750,2830,2830,2830,2830,0
|
|
20230717,111100,192330750,2830,2830,2830,2830,235
|
|
20230717,111000,191665700,2815,2815,2815,2815,999
|
|
20230717,110900,188853515,2810,2810,2810,2810,0
|
|
20230717,110800,188853515,2810,2810,2810,2810,0
|
|
20230717,110700,188853515,2810,2810,2810,2810,0
|
|
20230717,110600,188853515,2810,2810,2810,2810,0
|
|
20230717,110500,188853515,2810,2810,2810,2810,0
|
|
20230717,110400,188853515,2810,2810,2810,2810,0
|
|
20230717,110300,188853515,2810,2810,2810,2810,356
|
|
20230717,110200,187853155,2815,2815,2815,2815,1
|
|
20230717,110100,187850340,2815,2815,2815,2815,0
|
|
20230717,110000,187850340,2815,2815,2815,2815,3
|
|
20230717,105900,187841895,2830,2830,2830,2830,0
|
|
20230717,105800,187841895,2830,2830,2830,2830,500
|
|
20230717,105700,186426895,2835,2835,2835,2835,0
|
|
20230717,105600,186426895,2835,2835,2835,2835,0
|
|
20230717,105500,186426895,2835,2825,2835,2825,740
|
|
20230717,105400,184330495,2810,2810,2810,2810,2000
|
|
20230717,105300,178710495,2825,2825,2825,2825,0
|
|
20230717,105200,178710495,2825,2825,2825,2825,0
|
|
20230717,105100,178710495,2825,2825,2825,2825,0
|
|
20230717,105000,178710495,2825,2825,2825,2825,0
|
|
20230717,104900,178710495,2825,2825,2825,2825,0
|
|
20230717,104800,178710495,2825,2825,2825,2825,0
|
|
20230717,104700,178710495,2825,2825,2825,2825,0
|
|
20230717,104600,178710495,2825,2825,2825,2825,0
|
|
20230717,104500,178710495,2825,2825,2825,2825,0
|
|
20230717,104400,178710495,2825,2825,2825,2825,0
|
|
20230717,104300,178710495,2825,2825,2825,2825,0
|
|
20230717,104200,178710495,2825,2825,2825,2825,0
|
|
20230717,104100,178710495,2825,2825,2825,2825,0
|
|
20230717,104000,178710495,2825,2825,2825,2825,0
|
|
20230717,103900,178710495,2825,2825,2825,2825,0
|
|
20230717,103800,178710495,2825,2825,2825,2825,1
|
|
20230717,103700,178707670,2805,2805,2805,2805,0
|
|
20230717,103600,178707670,2805,2810,2810,2805,3000
|
|
20230717,103500,170291330,2825,2825,2825,2825,0
|
|
20230717,103400,170291330,2825,2825,2825,2825,0
|
|
20230717,103300,170291330,2825,2825,2825,2825,0
|
|
20230717,103200,170291330,2825,2825,2825,2825,0
|
|
20230717,103100,170291330,2825,2825,2825,2825,0
|
|
20230717,103000,170291330,2825,2825,2825,2825,0
|
|
20230717,102900,170291330,2825,2825,2825,2825,0
|
|
20230717,102800,170291330,2825,2825,2825,2825,1
|
|
20230717,102700,170288505,2825,2825,2825,2825,0
|
|
20230717,102600,170288505,2825,2825,2825,2825,0
|
|
20230717,102500,170288505,2825,2820,2825,2820,5
|
|
20230717,102400,170274400,2795,2795,2795,2795,0
|
|
20230717,102300,170274400,2795,2825,2825,2795,8477
|
|
20230717,102200,146528965,2820,2820,2820,2820,0
|
|
20230717,102100,146528965,2820,2820,2820,2820,0
|
|
20230717,102000,146528965,2820,2820,2820,2820,0
|
|
20230717,101900,146528965,2820,2820,2820,2820,0
|
|
20230717,101800,146528965,2820,2820,2820,2820,0
|
|
20230717,101700,146528965,2820,2820,2820,2820,244
|
|
20230717,101600,145840885,2820,2820,2820,2820,0
|
|
20230717,101500,145840885,2820,2820,2820,2820,0
|
|
20230717,101400,145840885,2820,2820,2820,2820,888
|
|
20230717,101300,143336725,2825,2815,2825,2815,2100
|
|
20230717,101200,137405210,2810,2810,2810,2810,0
|
|
20230717,101100,137405210,2810,2810,2810,2810,144
|
|
20230717,101000,137000570,2810,2810,2810,2810,888
|
|
20230717,100900,134505290,2810,2810,2810,2810,2
|
|
20230717,100800,134499670,2795,2795,2795,2795,0
|
|
20230717,100700,134499670,2795,2795,2795,2795,0
|
|
20230717,100600,134499670,2795,2795,2795,2795,0
|
|
20230717,100500,134499670,2795,2795,2795,2795,0
|
|
20230717,100400,134499670,2795,2800,2800,2795,1000
|
|
20230717,100300,131704325,2800,2800,2800,2800,700
|
|
20230717,100200,129744325,2800,2795,2800,2795,6313
|
|
20230717,100100,112087925,2795,2800,2800,2795,5000
|
|
20230717,100000,98112000,2800,2810,2810,2800,18035
|
|
20230717,095900,47589740,2820,2820,2820,2820,500
|
|
20230717,095800,46179740,2825,2825,2825,2825,0
|
|
20230717,095700,46179740,2825,2825,2825,2825,0
|
|
20230717,095600,46179740,2825,2825,2825,2825,0
|
|
20230717,095500,46179740,2825,2825,2825,2825,300
|
|
20230717,095400,45332240,2830,2830,2830,2830,0
|
|
20230717,095300,45332240,2830,2830,2830,2830,1
|
|
20230717,095200,45329410,2810,2830,2835,2810,3002
|
|
20230717,095100,36877140,2825,2825,2825,2825,0
|
|
20230717,095000,36877140,2825,2825,2825,2825,1197
|
|
20230717,094900,33495615,2820,2820,2820,2820,0
|
|
20230717,094800,33495615,2820,2820,2820,2820,0
|
|
20230717,094700,33495615,2820,2820,2820,2820,0
|
|
20230717,094600,33495615,2820,2820,2820,2820,0
|
|
20230717,094500,33495615,2820,2820,2820,2820,0
|
|
20230717,094400,33495615,2820,2820,2820,2820,0
|
|
20230717,094300,33495615,2820,2820,2820,2820,0
|
|
20230717,094200,33495615,2820,2820,2820,2820,510
|
|
20230717,094100,32057415,2820,2820,2820,2820,0
|
|
20230717,094000,32057415,2820,2820,2820,2820,0
|
|
20230717,093900,32057415,2820,2820,2820,2820,1000
|
|
20230717,093800,29237415,2825,2825,2825,2825,12
|
|
20230717,093700,29203515,2825,2825,2825,2825,0
|
|
20230717,093600,29203515,2825,2815,2825,2815,26
|
|
20230717,093500,29130275,2815,2815,2815,2815,0
|
|
20230717,093400,29130275,2815,2815,2815,2815,0
|
|
20230717,093300,29130275,2815,2815,2815,2815,1129
|
|
20230717,093200,25952140,2815,2815,2815,2815,0
|
|
20230717,093100,25952140,2815,2815,2815,2815,0
|
|
20230717,093000,25952140,2815,2815,2815,2815,0
|
|
20230717,092900,25952140,2815,2815,2815,2815,0
|
|
20230717,092800,25952140,2815,2820,2820,2815,297
|
|
20230717,092700,25114905,2825,2825,2825,2825,0
|
|
20230717,092600,25114905,2825,2825,2825,2825,2
|
|
20230717,092500,25109255,2825,2825,2825,2825,0
|
|
20230717,092400,25109255,2825,2825,2825,2825,0
|
|
20230717,092300,25109255,2825,2825,2825,2825,1
|
|
20230717,092200,25106430,2820,2820,2820,2820,0
|
|
20230717,092100,25106430,2820,2820,2820,2820,0
|
|
20230717,092000,25106430,2820,2820,2820,2820,272
|
|
20230717,091900,24339390,2820,2820,2820,2820,0
|
|
20230717,091800,24339390,2820,2820,2820,2820,0
|
|
20230717,091700,24339390,2820,2820,2820,2820,0
|
|
20230717,091600,24339390,2820,2820,2820,2820,0
|
|
20230717,091500,24339390,2820,2820,2820,2820,0
|
|
20230717,091400,24339390,2820,2825,2825,2820,255
|
|
20230717,091300,23619790,2825,2825,2825,2825,61
|
|
20230717,091200,23447465,2825,2825,2825,2825,0
|
|
20230717,091100,23447465,2825,2825,2825,2825,0
|
|
20230717,091000,23447465,2825,2820,2825,2820,292
|
|
20230717,090900,22623535,2825,2825,2825,2825,884
|
|
20230717,090800,20126235,2825,2825,2825,2825,0
|
|
20230717,090700,20126235,2825,2830,2830,2825,247
|
|
20230717,090600,19428410,2840,2840,2840,2840,0
|
|
20230717,090500,19428410,2840,2840,2840,2840,1500
|
|
20230717,090400,15168410,2825,2825,2825,2825,100
|
|
20230717,090300,14885910,2825,2840,2840,2825,1108
|
|
20230717,090200,11754290,2840,2840,2840,2840,3
|
|
20230717,090100,11745770,2850,2850,2850,2850,3262
|
|
20230717,090000,2449070,2850,2820,2850,2820,862
|