584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184100,751852970,2325,2325,2325,2325,1646
|
|
20230817,184000,751852970,2325,2325,2325,2325,0
|
|
20230817,183900,751852970,2325,2325,2325,2325,0
|
|
20230817,183800,751852970,2325,2325,2325,2325,0
|
|
20230817,183700,751852970,2325,2325,2325,2325,0
|
|
20230817,183600,751852970,2325,2325,2325,2325,0
|
|
20230817,183500,751852970,2325,2325,2325,2325,0
|
|
20230817,183400,751852970,2325,2325,2325,2325,0
|
|
20230817,183300,751852970,2325,2325,2325,2325,0
|
|
20230817,183200,751852970,2325,2325,2325,2325,0
|
|
20230817,183100,751852970,2325,2325,2325,2325,0
|
|
20230817,183000,751852970,2325,2325,2325,2325,0
|
|
20230817,182900,751852970,2325,2325,2325,2325,0
|
|
20230817,182800,751852970,2325,2325,2325,2325,0
|
|
20230817,182700,751852970,2325,2325,2325,2325,0
|
|
20230817,182600,751852970,2325,2325,2325,2325,0
|
|
20230817,182500,751852970,2325,2325,2325,2325,0
|
|
20230817,182400,751852970,2325,2325,2325,2325,0
|
|
20230817,182300,751852970,2325,2325,2325,2325,0
|
|
20230817,182200,751852970,2325,2325,2325,2325,0
|
|
20230817,182100,751852970,2325,2325,2325,2325,0
|
|
20230817,182000,751852970,2325,2325,2325,2325,0
|
|
20230817,181900,751852970,2325,2325,2325,2325,0
|
|
20230817,181800,751852970,2325,2325,2325,2325,0
|
|
20230817,181700,751852970,2325,2325,2325,2325,0
|
|
20230817,181600,751852970,2325,2325,2325,2325,0
|
|
20230817,181500,751852970,2325,2325,2325,2325,0
|
|
20230817,181400,751852970,2325,2325,2325,2325,0
|
|
20230817,181300,751852970,2325,2325,2325,2325,0
|
|
20230817,181200,751852970,2325,2325,2325,2325,0
|
|
20230817,181100,751852970,2325,2325,2325,2325,1646
|
|
20230817,181000,751852970,2325,2325,2325,2325,0
|
|
20230817,180900,751852970,2325,2325,2325,2325,0
|
|
20230817,180800,751852970,2325,2325,2325,2325,0
|
|
20230817,180700,751852970,2325,2325,2325,2325,0
|
|
20230817,180600,751852970,2325,2325,2325,2325,0
|
|
20230817,180500,751852970,2325,2325,2325,2325,0
|
|
20230817,180400,751852970,2325,2325,2325,2325,0
|
|
20230817,180300,751852970,2325,2325,2325,2325,0
|
|
20230817,180200,751852970,2325,2325,2325,2325,0
|
|
20230817,180100,751852970,2325,2325,2325,2325,0
|
|
20230817,180000,751852970,2325,2325,2325,2325,0
|
|
20230817,175900,751852970,2325,2325,2325,2325,0
|
|
20230817,175800,751852970,2325,2325,2325,2325,0
|
|
20230817,175700,751852970,2325,2325,2325,2325,0
|
|
20230817,175600,751852970,2325,2325,2325,2325,0
|
|
20230817,175500,751852970,2325,2325,2325,2325,0
|
|
20230817,175400,751852970,2325,2325,2325,2325,0
|
|
20230817,175300,751852970,2325,2325,2325,2325,0
|
|
20230817,175200,751852970,2325,2325,2325,2325,0
|
|
20230817,175100,751852970,2325,2325,2325,2325,0
|
|
20230817,175000,751852970,2325,2325,2325,2325,0
|
|
20230817,174900,751852970,2325,2325,2325,2325,0
|
|
20230817,174800,751852970,2325,2325,2325,2325,0
|
|
20230817,174700,751852970,2325,2325,2325,2325,0
|
|
20230817,174600,751852970,2325,2325,2325,2325,0
|
|
20230817,174500,751852970,2325,2325,2325,2325,0
|
|
20230817,174400,751852970,2325,2325,2325,2325,0
|
|
20230817,174300,751852970,2325,2325,2325,2325,0
|
|
20230817,174200,751852970,2325,2325,2325,2325,0
|
|
20230817,174100,751852970,2325,2325,2325,2325,1646
|
|
20230817,174000,751852970,2325,2325,2325,2325,0
|
|
20230817,173900,751852970,2325,2325,2325,2325,0
|
|
20230817,173800,751852970,2325,2325,2325,2325,0
|
|
20230817,173700,751852970,2325,2325,2325,2325,0
|
|
20230817,173600,751852970,2325,2325,2325,2325,0
|
|
20230817,173500,751852970,2325,2325,2325,2325,0
|
|
20230817,173400,751852970,2325,2325,2325,2325,0
|
|
20230817,173300,751852970,2325,2325,2325,2325,0
|
|
20230817,173200,751852970,2325,2325,2325,2325,0
|
|
20230817,173100,751852970,2325,2325,2325,2325,0
|
|
20230817,173000,751852970,2325,2325,2325,2325,0
|
|
20230817,172900,751852970,2325,2325,2325,2325,0
|
|
20230817,172800,751852970,2325,2325,2325,2325,0
|
|
20230817,172700,751852970,2325,2325,2325,2325,0
|
|
20230817,172600,751852970,2325,2325,2325,2325,0
|
|
20230817,172500,751852970,2325,2325,2325,2325,0
|
|
20230817,172400,751852970,2325,2325,2325,2325,0
|
|
20230817,172300,751852970,2325,2325,2325,2325,0
|
|
20230817,172200,751852970,2325,2325,2325,2325,0
|
|
20230817,172100,751852970,2325,2325,2325,2325,0
|
|
20230817,172000,751852970,2325,2325,2325,2325,0
|
|
20230817,171900,751852970,2325,2325,2325,2325,0
|
|
20230817,171800,751852970,2325,2325,2325,2325,0
|
|
20230817,171700,751852970,2325,2325,2325,2325,0
|
|
20230817,171600,751852970,2325,2325,2325,2325,0
|
|
20230817,171500,751852970,2325,2325,2325,2325,0
|
|
20230817,171400,751852970,2325,2325,2325,2325,0
|
|
20230817,171300,751852970,2325,2325,2325,2325,0
|
|
20230817,171200,751852970,2325,2325,2325,2325,0
|
|
20230817,171100,751852970,2325,2325,2325,2325,1646
|
|
20230817,171000,751852970,2325,2325,2325,2325,0
|
|
20230817,170900,751852970,2325,2325,2325,2325,0
|
|
20230817,170800,751852970,2325,2325,2325,2325,0
|
|
20230817,170700,751852970,2325,2325,2325,2325,0
|
|
20230817,170600,751852970,2325,2325,2325,2325,0
|
|
20230817,170500,751852970,2325,2325,2325,2325,0
|
|
20230817,170400,751852970,2325,2325,2325,2325,0
|
|
20230817,170300,751852970,2325,2325,2325,2325,0
|
|
20230817,170200,751852970,2325,2325,2325,2325,0
|
|
20230817,170100,751852970,2325,2325,2325,2325,0
|
|
20230817,170000,751852970,2325,2325,2325,2325,0
|
|
20230817,165900,751852970,2325,2325,2325,2325,0
|
|
20230817,165800,751852970,2325,2325,2325,2325,0
|
|
20230817,165700,751852970,2325,2325,2325,2325,0
|
|
20230817,165600,751852970,2325,2325,2325,2325,0
|
|
20230817,165500,751852970,2325,2325,2325,2325,0
|
|
20230817,165400,751852970,2325,2325,2325,2325,0
|
|
20230817,165300,751852970,2325,2325,2325,2325,0
|
|
20230817,165200,751852970,2325,2325,2325,2325,0
|
|
20230817,165100,751852970,2325,2325,2325,2325,0
|
|
20230817,165000,751852970,2325,2325,2325,2325,0
|
|
20230817,164900,751852970,2325,2325,2325,2325,0
|
|
20230817,164800,751852970,2325,2325,2325,2325,0
|
|
20230817,164700,751852970,2325,2325,2325,2325,0
|
|
20230817,164600,751852970,2325,2325,2325,2325,0
|
|
20230817,164500,751852970,2325,2325,2325,2325,0
|
|
20230817,164400,751852970,2325,2325,2325,2325,0
|
|
20230817,164300,751852970,2325,2325,2325,2325,0
|
|
20230817,164200,751852970,2325,2325,2325,2325,0
|
|
20230817,164100,751852970,2325,2325,2325,2325,1646
|
|
20230817,164000,751852970,2325,2325,2325,2325,0
|
|
20230817,163900,751852970,2325,2325,2325,2325,0
|
|
20230817,163800,751852970,2325,2325,2325,2325,0
|
|
20230817,163700,751852970,2325,2325,2325,2325,0
|
|
20230817,163600,751852970,2325,2325,2325,2325,0
|
|
20230817,163500,751852970,2325,2325,2325,2325,0
|
|
20230817,163400,751852970,2325,2325,2325,2325,0
|
|
20230817,163300,751852970,2325,2325,2325,2325,0
|
|
20230817,163200,751852970,2325,2325,2325,2325,0
|
|
20230817,163100,751852970,2325,2325,2325,2325,0
|
|
20230817,163000,751852970,2325,2325,2325,2325,0
|
|
20230817,162900,751852970,2325,2325,2325,2325,0
|
|
20230817,162800,751852970,2325,2325,2325,2325,0
|
|
20230817,162700,751852970,2325,2325,2325,2325,0
|
|
20230817,162600,751852970,2325,2325,2325,2325,0
|
|
20230817,162500,751852970,2325,2325,2325,2325,0
|
|
20230817,162400,751852970,2325,2325,2325,2325,0
|
|
20230817,162300,751852970,2325,2325,2325,2325,0
|
|
20230817,162200,751852970,2325,2325,2325,2325,0
|
|
20230817,162100,751852970,2325,2325,2325,2325,0
|
|
20230817,162000,751852970,2325,2325,2325,2325,0
|
|
20230817,161900,751852970,2325,2325,2325,2325,0
|
|
20230817,161800,751852970,2325,2325,2325,2325,0
|
|
20230817,161700,751852970,2325,2325,2325,2325,0
|
|
20230817,161600,751852970,2325,2325,2325,2325,0
|
|
20230817,161500,751852970,2325,2325,2325,2325,0
|
|
20230817,161400,751852970,2325,2325,2325,2325,0
|
|
20230817,161300,751852970,2325,2325,2325,2325,0
|
|
20230817,161200,751852970,2325,2325,2325,2325,0
|
|
20230817,161100,751852970,2325,2325,2325,2325,1646
|
|
20230817,161000,751852970,2325,2325,2325,2325,0
|
|
20230817,160900,751852970,2325,2325,2325,2325,0
|
|
20230817,160800,751852970,2325,2325,2325,2325,0
|
|
20230817,160700,751852970,2325,2325,2325,2325,0
|
|
20230817,160600,751852970,2325,2325,2325,2325,0
|
|
20230817,160500,751852970,2325,2325,2325,2325,0
|
|
20230817,160400,751852970,2325,2325,2325,2325,0
|
|
20230817,160300,751852970,2325,2325,2325,2325,0
|
|
20230817,160200,751852970,2325,2325,2325,2325,0
|
|
20230817,160100,751852970,2325,2325,2325,2325,0
|
|
20230817,160000,751852970,2325,2325,2325,2325,0
|
|
20230817,155900,751852970,2325,2325,2325,2325,0
|
|
20230817,155800,751852970,2325,2325,2325,2325,0
|
|
20230817,155700,751852970,2325,2325,2325,2325,0
|
|
20230817,155600,751852970,2325,2325,2325,2325,0
|
|
20230817,155500,751852970,2325,2325,2325,2325,0
|
|
20230817,155400,751852970,2325,2325,2325,2325,0
|
|
20230817,155300,751852970,2325,2325,2325,2325,0
|
|
20230817,155200,751852970,2325,2325,2325,2325,0
|
|
20230817,155100,751852970,2325,2325,2325,2325,0
|
|
20230817,155000,751852970,2325,2325,2325,2325,0
|
|
20230817,154900,751852970,2325,2325,2325,2325,0
|
|
20230817,154800,751852970,2325,2325,2325,2325,0
|
|
20230817,154700,751852970,2325,2325,2325,2325,0
|
|
20230817,154600,751852970,2325,2325,2325,2325,0
|
|
20230817,154500,751852970,2325,2325,2325,2325,0
|
|
20230817,154400,751852970,2325,2325,2325,2325,0
|
|
20230817,154300,751852970,2325,2325,2325,2325,0
|
|
20230817,154200,751852970,2325,2325,2325,2325,0
|
|
20230817,154100,751852970,2325,2325,2325,2325,1646
|
|
20230817,154000,751852970,2325,2325,2325,2325,0
|
|
20230817,153900,751852970,2325,2325,2325,2325,0
|
|
20230817,153800,751852970,2325,2325,2325,2325,0
|
|
20230817,153700,751852970,2325,2325,2325,2325,0
|
|
20230817,153600,751852970,2325,2325,2325,2325,0
|
|
20230817,153500,751852970,2325,2325,2325,2325,0
|
|
20230817,153400,751852970,2325,2325,2325,2325,0
|
|
20230817,153300,751852970,2325,2325,2325,2325,0
|
|
20230817,153200,751852970,2325,2325,2325,2325,0
|
|
20230817,153100,751852970,2325,2325,2325,2325,0
|
|
20230817,153000,751852970,2325,2325,2325,2325,1646
|
|
20230817,152900,748026020,2325,2325,2325,2325,0
|
|
20230817,152800,748026020,2325,2325,2325,2325,0
|
|
20230817,152700,748026020,2325,2325,2325,2325,0
|
|
20230817,152600,748026020,2325,2325,2325,2325,0
|
|
20230817,152500,748026020,2325,2325,2325,2325,0
|
|
20230817,152400,748026020,2325,2325,2325,2325,0
|
|
20230817,152300,748026020,2325,2325,2325,2325,0
|
|
20230817,152200,748026020,2325,2325,2325,2325,0
|
|
20230817,152100,748026020,2325,2325,2325,2325,0
|
|
20230817,152000,748026020,2325,2325,2325,2325,0
|
|
20230817,151900,748026020,2325,2325,2325,2320,98
|
|
20230817,151800,747798450,2325,2320,2325,2320,8
|
|
20230817,151700,747779855,2325,2325,2325,2325,0
|
|
20230817,151600,747779855,2325,2320,2325,2320,44
|
|
20230817,151500,747677770,2325,2325,2325,2325,3
|
|
20230817,151400,747670795,2325,2325,2325,2320,29
|
|
20230817,151300,747603420,2325,2325,2325,2325,0
|
|
20230817,151200,747603420,2325,2325,2325,2325,0
|
|
20230817,151100,747603420,2325,2325,2325,2310,5
|
|
20230817,151000,747591815,2320,2325,2325,2305,11359
|
|
20230817,150900,721326800,2330,2330,2330,2330,105
|
|
20230817,150800,721082150,2330,2325,2330,2325,12
|
|
20230817,150700,721054240,2330,2330,2330,2330,2
|
|
20230817,150600,721049580,2325,2325,2330,2325,3863
|
|
20230817,150500,712068090,2330,2330,2330,2330,2
|
|
20230817,150400,712063430,2325,2325,2330,2325,54
|
|
20230817,150300,711937865,2330,2325,2330,2325,2
|
|
20230817,150200,711933210,2330,2325,2330,2325,4
|
|
20230817,150100,711923900,2330,2325,2330,2325,3766
|
|
20230817,150000,703167940,2330,2325,2330,2320,69
|
|
20230817,145900,703007415,2330,2325,2330,2325,501
|
|
20230817,145800,701842580,2325,2325,2325,2325,0
|
|
20230817,145700,701842580,2325,2325,2325,2325,1
|
|
20230817,145600,701840255,2330,2330,2330,2330,89
|
|
20230817,145500,701632885,2330,2325,2330,2325,17
|
|
20230817,145400,701593350,2330,2330,2330,2330,0
|
|
20230817,145300,701593350,2330,2325,2330,2325,669
|
|
20230817,145200,700037915,2330,2330,2330,2315,1114
|
|
20230817,145100,697454230,2325,2320,2325,2320,2615
|
|
20230817,145000,691384050,2320,2330,2330,2320,441
|
|
20230817,144900,690356530,2330,2320,2330,2320,3973
|
|
20230817,144800,681139150,2320,2320,2320,2320,189
|
|
20230817,144700,680700670,2325,2320,2325,2320,3599
|
|
20230817,144600,672350970,2330,2320,2330,2320,221
|
|
20230817,144500,671838240,2330,2320,2330,2320,301
|
|
20230817,144400,671139900,2330,2330,2330,2330,100
|
|
20230817,144300,670906900,2330,2330,2330,2330,0
|
|
20230817,144200,670906900,2330,2320,2330,2320,3
|
|
20230817,144100,670899920,2330,2330,2330,2330,0
|
|
20230817,144000,670899920,2330,2330,2330,2330,0
|
|
20230817,143900,670899920,2330,2325,2330,2320,1218
|
|
20230817,143800,668068695,2330,2330,2330,2330,0
|
|
20230817,143700,668068695,2330,2330,2330,2330,1382
|
|
20230817,143600,664848635,2335,2335,2335,2335,0
|
|
20230817,143500,664848635,2335,2335,2335,2335,0
|
|
20230817,143400,664848635,2335,2335,2335,2335,0
|
|
20230817,143300,664848635,2335,2335,2335,2335,0
|
|
20230817,143200,664848635,2335,2335,2335,2335,0
|
|
20230817,143100,664848635,2335,2335,2335,2335,373
|
|
20230817,143000,663977680,2330,2330,2330,2330,1
|
|
20230817,142900,663975350,2330,2330,2330,2330,30
|
|
20230817,142800,663905450,2330,2330,2335,2330,332
|
|
20230817,142700,663131885,2335,2330,2335,2330,22
|
|
20230817,142600,663080615,2335,2335,2335,2335,90
|
|
20230817,142500,662870465,2335,2340,2340,2330,589
|
|
20230817,142400,661498080,2340,2335,2340,2335,7238
|
|
20230817,142300,644596830,2335,2330,2335,2330,225
|
|
20230817,142200,644071580,2330,2330,2330,2330,1100
|
|
20230817,142100,641508580,2330,2330,2330,2330,1167
|
|
20230817,142000,638789470,2320,2330,2330,2320,101
|
|
20230817,141900,638555140,2330,2330,2330,2330,0
|
|
20230817,141800,638555140,2330,2320,2330,2320,1456
|
|
20230817,141700,635165660,2330,2320,2330,2315,955
|
|
20230817,141600,632950810,2330,2330,2330,2330,0
|
|
20230817,141500,632950810,2330,2330,2330,2330,240
|
|
20230817,141400,632391610,2330,2330,2330,2330,0
|
|
20230817,141300,632391610,2330,2325,2330,2325,151
|
|
20230817,141200,632040530,2320,2330,2330,2320,3
|
|
20230817,141100,632033560,2335,2335,2335,2315,7588
|
|
20230817,141000,614451520,2325,2325,2325,2325,185
|
|
20230817,140900,614021395,2335,2335,2335,2325,609
|
|
20230817,140800,612600160,2335,2330,2335,2330,2
|
|
20230817,140700,612595495,2335,2335,2335,2335,201
|
|
20230817,140600,612126160,2335,2330,2335,2330,267
|
|
20230817,140500,611502795,2330,2335,2335,2330,50
|
|
20230817,140400,611386195,2330,2330,2330,2330,115
|
|
20230817,140300,611118245,2335,2335,2335,2335,100
|
|
20230817,140200,610884745,2335,2330,2335,2330,307
|
|
20230817,140100,610169425,2335,2330,2335,2330,102
|
|
20230817,140000,609931760,2335,2335,2335,2335,1765
|
|
20230817,135900,605810485,2335,2330,2335,2330,1522
|
|
20230817,135800,602264115,2335,2335,2335,2335,901
|
|
20230817,135700,600160280,2335,2335,2335,2335,2
|
|
20230817,135600,600155610,2330,2330,2330,2330,3100
|
|
20230817,135500,592932610,2335,2335,2335,2330,94
|
|
20230817,135400,592713340,2330,2325,2330,2325,5309
|
|
20230817,135300,580344370,2330,2330,2330,2330,0
|
|
20230817,135200,580344370,2330,2325,2330,2325,2
|
|
20230817,135100,580339715,2330,2330,2330,2330,55
|
|
20230817,135000,580211565,2330,2330,2330,2330,1
|
|
20230817,134900,580209235,2330,2330,2330,2330,1
|
|
20230817,134800,580206905,2330,2325,2330,2325,302
|
|
20230817,134700,579504745,2330,2330,2330,2330,537
|
|
20230817,134600,578253535,2330,2320,2330,2320,371
|
|
20230817,134500,577391555,2320,2320,2320,2320,20
|
|
20230817,134400,577345155,2325,2325,2325,2325,200
|
|
20230817,134300,576880155,2325,2325,2325,2325,14
|
|
20230817,134200,576847605,2330,2330,2330,2330,1608
|
|
20230817,134100,573100965,2330,2325,2330,2325,1543
|
|
20230817,134000,569510780,2325,2325,2325,2325,200
|
|
20230817,133900,569045780,2325,2325,2325,2325,1
|
|
20230817,133800,569043455,2320,2320,2320,2320,815
|
|
20230817,133700,567152655,2325,2325,2325,2325,1572
|
|
20230817,133600,563497755,2325,2325,2325,2325,2
|
|
20230817,133500,563493105,2320,2320,2320,2320,2472
|
|
20230817,133400,557758065,2320,2320,2320,2315,2174
|
|
20230817,133300,552714425,2320,2320,2320,2320,0
|
|
20230817,133200,552714425,2320,2320,2320,2320,1
|
|
20230817,133100,552712105,2315,2315,2315,2315,0
|
|
20230817,133000,552712105,2315,2315,2315,2315,0
|
|
20230817,132900,552712105,2315,2320,2320,2315,18
|
|
20230817,132800,552670430,2315,2315,2315,2315,32
|
|
20230817,132700,552596350,2320,2320,2320,2320,0
|
|
20230817,132600,552596350,2320,2310,2320,2310,11
|
|
20230817,132500,552570930,2310,2315,2315,2310,19
|
|
20230817,132400,552526990,2310,2320,2320,2310,313
|
|
20230817,132300,551801830,2320,2315,2320,2315,3823
|
|
20230817,132200,542951575,2315,2315,2315,2315,0
|
|
20230817,132100,542951575,2315,2310,2315,2310,152
|
|
20230817,132000,542600445,2310,2310,2310,2310,353
|
|
20230817,131900,541785015,2315,2315,2315,2315,39
|
|
20230817,131800,541694730,2315,2315,2315,2315,8
|
|
20230817,131700,541676210,2315,2310,2315,2310,916
|
|
20230817,131600,539556080,2315,2305,2315,2305,66
|
|
20230817,131500,539403930,2305,2305,2305,2305,1208
|
|
20230817,131400,536619490,2315,2315,2315,2315,0
|
|
20230817,131300,536619490,2315,2315,2315,2315,0
|
|
20230817,131200,536619490,2315,2315,2315,2315,2
|
|
20230817,131100,536614860,2315,2305,2315,2305,52
|
|
20230817,131000,536494980,2315,2315,2315,2315,0
|
|
20230817,130900,536494980,2315,2315,2315,2315,0
|
|
20230817,130800,536494980,2315,2315,2315,2315,0
|
|
20230817,130700,536494980,2315,2315,2315,2315,0
|
|
20230817,130600,536494980,2315,2315,2315,2315,0
|
|
20230817,130500,536494980,2315,2315,2315,2315,0
|
|
20230817,130400,536494980,2315,2305,2315,2300,21
|
|
20230817,130300,536446580,2310,2310,2310,2310,1
|
|
20230817,130200,536444270,2310,2310,2310,2310,2372
|
|
20230817,130100,530964950,2305,2310,2310,2305,10
|
|
20230817,130000,530941875,2310,2310,2310,2305,32
|
|
20230817,125900,530868105,2300,2310,2310,2300,507
|
|
20230817,125800,529701935,2300,2310,2310,2300,501
|
|
20230817,125700,528549625,2295,2305,2305,2295,1009
|
|
20230817,125600,526230260,2315,2315,2315,2315,0
|
|
20230817,125500,526230260,2315,2315,2315,2315,0
|
|
20230817,125400,526230260,2315,2315,2315,2315,2
|
|
20230817,125300,526225630,2300,2305,2305,2300,800
|
|
20230817,125200,524384055,2315,2315,2315,2315,0
|
|
20230817,125100,524384055,2315,2315,2315,2315,1
|
|
20230817,125000,524381740,2305,2310,2315,2305,21
|
|
20230817,124900,524333300,2310,2310,2310,2310,0
|
|
20230817,124800,524333300,2310,2315,2315,2310,21
|
|
20230817,124700,524284785,2310,2310,2315,2310,1888
|
|
20230817,124600,519923500,2310,2310,2310,2305,557
|
|
20230817,124500,518637190,2305,2305,2305,2305,5
|
|
20230817,124400,518625665,2310,2310,2310,2310,0
|
|
20230817,124300,518625665,2310,2310,2310,2310,5
|
|
20230817,124200,518614115,2310,2305,2310,2305,4080
|
|
20230817,124100,509209710,2305,2305,2305,2305,0
|
|
20230817,124000,509209710,2305,2305,2305,2305,0
|
|
20230817,123900,509209710,2305,2305,2305,2305,1
|
|
20230817,123800,509207405,2300,2300,2300,2300,0
|
|
20230817,123700,509207405,2300,2300,2300,2300,242
|
|
20230817,123600,508650805,2305,2305,2305,2305,2
|
|
20230817,123500,508646195,2305,2305,2305,2305,0
|
|
20230817,123400,508646195,2305,2305,2305,2300,1471
|
|
20230817,123300,505255545,2300,2305,2305,2300,446
|
|
20230817,123200,504229730,2305,2305,2305,2300,18
|
|
20230817,123100,504188270,2305,2305,2305,2305,0
|
|
20230817,123000,504188270,2305,2305,2305,2305,0
|
|
20230817,122900,504188270,2305,2305,2305,2305,1
|
|
20230817,122800,504185965,2300,2300,2300,2300,1179
|
|
20230817,122700,501474265,2300,2300,2300,2300,0
|
|
20230817,122600,501474265,2300,2300,2300,2300,0
|
|
20230817,122500,501474265,2300,2300,2300,2290,580
|
|
20230817,122400,500145855,2305,2305,2305,2305,8
|
|
20230817,122300,500127415,2305,2305,2305,2300,3188
|
|
20230817,122200,492780575,2300,2295,2300,2295,5414
|
|
20230817,122100,480331795,2300,2295,2300,2295,6165
|
|
20230817,122000,466183115,2290,2295,2295,2290,101
|
|
20230817,121900,465951820,2290,2290,2290,2290,4472
|
|
20230817,121800,455710940,2290,2295,2295,2290,2
|
|
20230817,121700,455706355,2290,2290,2290,2290,100
|
|
20230817,121600,455477355,2295,2295,2295,2295,0
|
|
20230817,121500,455477355,2295,2295,2295,2295,0
|
|
20230817,121400,455477355,2295,2295,2295,2295,1
|
|
20230817,121300,455475060,2295,2295,2295,2295,0
|
|
20230817,121200,455475060,2295,2295,2295,2295,0
|
|
20230817,121100,455475060,2295,2295,2295,2295,0
|
|
20230817,121000,455475060,2295,2295,2295,2295,0
|
|
20230817,120900,455475060,2295,2295,2295,2295,0
|
|
20230817,120800,455475060,2295,2290,2295,2290,1701
|
|
20230817,120700,451579765,2290,2290,2290,2280,4290
|
|
20230817,120600,441790495,2295,2295,2295,2295,1
|
|
20230817,120500,441788200,2290,2290,2290,2290,300
|
|
20230817,120400,441101200,2295,2295,2295,2295,0
|
|
20230817,120300,441101200,2295,2295,2295,2295,1
|
|
20230817,120200,441098905,2295,2290,2295,2285,1930
|
|
20230817,120100,436679250,2290,2290,2290,2290,0
|
|
20230817,120000,436679250,2290,2290,2290,2290,0
|
|
20230817,115900,436679250,2290,2280,2290,2280,3
|
|
20230817,115800,436672400,2290,2290,2290,2290,0
|
|
20230817,115700,436672400,2290,2290,2290,2290,0
|
|
20230817,115600,436672400,2290,2285,2290,2280,4363
|
|
20230817,115500,426702145,2290,2290,2290,2290,609
|
|
20230817,115400,425307535,2285,2285,2285,2285,1
|
|
20230817,115300,425305250,2285,2290,2290,2285,11
|
|
20230817,115200,425280110,2285,2285,2285,2285,18
|
|
20230817,115100,425238980,2290,2285,2290,2285,640
|
|
20230817,115000,423773430,2285,2285,2285,2285,1
|
|
20230817,114900,423771145,2290,2290,2290,2290,1
|
|
20230817,114800,423768855,2290,2290,2290,2290,0
|
|
20230817,114700,423768855,2290,2290,2290,2290,16
|
|
20230817,114600,423732215,2295,2295,2295,2295,0
|
|
20230817,114500,423732215,2295,2295,2295,2295,236
|
|
20230817,114400,423190595,2295,2290,2295,2290,2949
|
|
20230817,114300,416437375,2290,2280,2290,2275,2270
|
|
20230817,114200,411257420,2290,2280,2290,2280,30
|
|
20230817,114100,411189010,2290,2290,2290,2290,0
|
|
20230817,114000,411189010,2290,2290,2290,2290,0
|
|
20230817,113900,411189010,2290,2290,2290,2290,2
|
|
20230817,113800,411184430,2290,2290,2290,2290,1
|
|
20230817,113700,411182140,2290,2290,2290,2290,0
|
|
20230817,113600,411182140,2290,2285,2290,2285,612
|
|
20230817,113500,409783545,2285,2285,2285,2285,708
|
|
20230817,113400,408165765,2290,2290,2290,2290,0
|
|
20230817,113300,408165765,2290,2290,2290,2285,102
|
|
20230817,113200,407932685,2290,2290,2290,2290,40
|
|
20230817,113100,407841085,2290,2290,2290,2290,1
|
|
20230817,113000,407838795,2290,2290,2290,2290,0
|
|
20230817,112900,407838795,2290,2290,2290,2290,0
|
|
20230817,112800,407838795,2290,2290,2290,2290,1140
|
|
20230817,112700,405228195,2290,2290,2290,2290,100
|
|
20230817,112600,404999195,2290,2290,2290,2290,0
|
|
20230817,112500,404999195,2290,2290,2290,2290,0
|
|
20230817,112400,404999195,2290,2290,2290,2290,0
|
|
20230817,112300,404999195,2290,2290,2290,2290,490
|
|
20230817,112200,403877095,2290,2290,2290,2290,1
|
|
20230817,112100,403874805,2285,2285,2290,2285,1192
|
|
20230817,112000,401150865,2290,2285,2290,2285,37
|
|
20230817,111900,401066140,2285,2285,2285,2285,251
|
|
20230817,111800,400492605,2285,2285,2285,2285,7678
|
|
20230817,111700,382948375,2285,2285,2285,2285,0
|
|
20230817,111600,382948375,2285,2285,2285,2285,0
|
|
20230817,111500,382948375,2285,2280,2285,2280,7
|
|
20230817,111400,382932410,2280,2280,2280,2280,127
|
|
20230817,111300,382642850,2280,2280,2280,2280,5
|
|
20230817,111200,382631450,2280,2280,2280,2280,50
|
|
20230817,111100,382517450,2280,2280,2280,2280,3094
|
|
20230817,111000,375463130,2280,2280,2280,2280,0
|
|
20230817,110900,375463130,2280,2280,2280,2280,45
|
|
20230817,110800,375360530,2280,2280,2280,2280,10
|
|
20230817,110700,375337730,2280,2280,2280,2280,0
|
|
20230817,110600,375337730,2280,2280,2280,2280,200
|
|
20230817,110500,374881730,2280,2280,2280,2280,1
|
|
20230817,110400,374879450,2275,2275,2275,2275,0
|
|
20230817,110300,374879450,2275,2275,2275,2275,10
|
|
20230817,110200,374856700,2275,2280,2280,2275,515
|
|
20230817,110100,373682575,2280,2280,2280,2280,1
|
|
20230817,110000,373680295,2275,2275,2275,2275,243
|
|
20230817,105900,373127470,2280,2280,2280,2280,0
|
|
20230817,105800,373127470,2280,2280,2280,2280,4
|
|
20230817,105700,373118350,2280,2280,2280,2280,2044
|
|
20230817,105600,368458030,2280,2280,2280,2280,40
|
|
20230817,105500,368366830,2285,2280,2285,2280,5
|
|
20230817,105400,368355425,2280,2280,2280,2280,1
|
|
20230817,105300,368353145,2280,2280,2280,2280,76
|
|
20230817,105200,368179865,2280,2280,2280,2280,0
|
|
20230817,105100,368179865,2280,2280,2280,2280,0
|
|
20230817,105000,368179865,2280,2280,2280,2280,0
|
|
20230817,104900,368179865,2280,2280,2280,2280,11
|
|
20230817,104800,368154785,2280,2280,2280,2280,213
|
|
20230817,104700,367669145,2285,2280,2285,2280,670
|
|
20230817,104600,366141495,2275,2275,2275,2275,600
|
|
20230817,104500,364776495,2275,2275,2275,2275,0
|
|
20230817,104400,364776495,2275,2275,2275,2275,0
|
|
20230817,104300,364776495,2275,2275,2275,2275,0
|
|
20230817,104200,364776495,2275,2270,2275,2270,2012
|
|
20230817,104100,360202695,2270,2270,2270,2265,1445
|
|
20230817,104000,356924045,2265,2265,2265,2265,0
|
|
20230817,103900,356924045,2265,2265,2265,2265,80
|
|
20230817,103800,356742845,2265,2265,2265,2265,2
|
|
20230817,103700,356738315,2265,2265,2265,2265,0
|
|
20230817,103600,356738315,2265,2265,2265,2265,2
|
|
20230817,103500,356733785,2265,2265,2265,2265,6
|
|
20230817,103400,356720195,2265,2260,2265,2260,100
|
|
20230817,103300,356494095,2255,2255,2255,2255,0
|
|
20230817,103200,356494095,2255,2265,2265,2255,4161
|
|
20230817,103100,347102695,2255,2255,2255,2255,0
|
|
20230817,103000,347102695,2255,2260,2260,2255,26725
|
|
20230817,102900,286832315,2260,2265,2265,2260,21
|
|
20230817,102800,286784850,2265,2265,2265,2265,10
|
|
20230817,102700,286762200,2265,2265,2265,2265,0
|
|
20230817,102600,286762200,2265,2265,2265,2265,0
|
|
20230817,102500,286762200,2265,2265,2265,2265,770
|
|
20230817,102400,285018150,2260,2260,2265,2260,902
|
|
20230817,102300,282977830,2265,2265,2265,2265,5
|
|
20230817,102200,282966505,2265,2265,2265,2265,200
|
|
20230817,102100,282513505,2265,2265,2265,2265,0
|
|
20230817,102000,282513505,2265,2260,2265,2260,6820
|
|
20230817,101900,267066780,2260,2260,2260,2260,892
|
|
20230817,101800,265050860,2255,2255,2255,2255,0
|
|
20230817,101700,265050860,2255,2260,2260,2255,412
|
|
20230817,101600,264121785,2265,2265,2265,2265,308
|
|
20230817,101500,263424165,2265,2265,2265,2265,990
|
|
20230817,101400,261181815,2250,2250,2250,2250,0
|
|
20230817,101300,261181815,2250,2250,2250,2250,7
|
|
20230817,101200,261166065,2255,2250,2255,2250,2487
|
|
20230817,101100,255569970,2255,2255,2255,2255,646
|
|
20230817,101000,254113240,2265,2265,2265,2265,0
|
|
20230817,100900,254113240,2265,2265,2265,2265,0
|
|
20230817,100800,254113240,2265,2265,2265,2265,0
|
|
20230817,100700,254113240,2265,2255,2265,2255,984
|
|
20230817,100600,251887320,2265,2265,2265,2265,0
|
|
20230817,100500,251887320,2265,2265,2265,2265,5
|
|
20230817,100400,251875995,2265,2265,2265,2265,0
|
|
20230817,100300,251875995,2265,2255,2265,2255,690
|
|
20230817,100200,250320035,2255,2250,2255,2250,208
|
|
20230817,100100,249851995,2250,2255,2255,2250,91
|
|
20230817,100000,249647165,2250,2250,2250,2250,0
|
|
20230817,095900,249647165,2250,2250,2250,2250,200
|
|
20230817,095800,249197165,2250,2250,2250,2250,0
|
|
20230817,095700,249197165,2250,2250,2250,2250,2700
|
|
20230817,095600,243122165,2255,2255,2255,2255,4
|
|
20230817,095500,243113145,2250,2255,2255,2250,539
|
|
20230817,095400,241897945,2255,2255,2255,2255,100
|
|
20230817,095300,241672445,2255,2260,2260,2250,458
|
|
20230817,095200,240639655,2265,2265,2265,2265,1
|
|
20230817,095100,240637390,2250,2250,2250,2250,0
|
|
20230817,095000,240637390,2250,2250,2250,2250,0
|
|
20230817,094900,240637390,2250,2250,2250,2250,0
|
|
20230817,094800,240637390,2250,2260,2265,2250,1021
|
|
20230817,094700,238339895,2250,2250,2250,2250,50
|
|
20230817,094600,238227395,2260,2260,2260,2260,100
|
|
20230817,094500,238001395,2260,2255,2260,2255,779
|
|
20230817,094400,236242105,2255,2255,2255,2255,1163
|
|
20230817,094300,233619540,2255,2250,2255,2250,1045
|
|
20230817,094200,231268280,2245,2250,2250,2245,4007
|
|
20230817,094100,222252780,2250,2250,2250,2250,4
|
|
20230817,094000,222243780,2250,2250,2250,2250,15
|
|
20230817,093900,222210030,2255,2255,2255,2255,0
|
|
20230817,093800,222210030,2255,2255,2255,2255,5627
|
|
20230817,093700,209521145,2255,2245,2255,2245,590
|
|
20230817,093600,208193485,2240,2250,2250,2240,1446
|
|
20230817,093500,204941285,2250,2250,2250,2250,1
|
|
20230817,093400,204939035,2240,2250,2250,2240,83
|
|
20230817,093300,204753090,2245,2230,2245,2230,2726
|
|
20230817,093200,198660185,2235,2235,2235,2235,1386
|
|
20230817,093100,195562475,2240,2240,2240,2240,566
|
|
20230817,093000,194294635,2235,2240,2245,2235,1159
|
|
20230817,092900,191698570,2240,2245,2245,2240,1956
|
|
20230817,092800,187314630,2255,2245,2255,2245,445
|
|
20230817,092700,186312945,2245,2245,2245,2245,35
|
|
20230817,092600,186234370,2235,2235,2235,2235,0
|
|
20230817,092500,186234370,2235,2235,2235,2235,0
|
|
20230817,092400,186234370,2235,2240,2240,2235,1000
|
|
20230817,092300,183999360,2230,2245,2245,2230,16177
|
|
20230817,092200,147825350,2245,2245,2250,2245,1874
|
|
20230817,092100,143616810,2245,2245,2245,2245,3
|
|
20230817,092000,143610075,2245,2245,2245,2240,971
|
|
20230817,091900,141432090,2250,2260,2260,2250,379
|
|
20230817,091800,140579330,2245,2250,2255,2245,8773
|
|
20230817,091700,120861740,2250,2255,2255,2250,3036
|
|
20230817,091600,114016560,2260,2260,2265,2260,406
|
|
20230817,091500,113098700,2265,2265,2265,2265,3
|
|
20230817,091400,113091905,2260,2255,2260,2255,6059
|
|
20230817,091300,99398570,2255,2255,2255,2255,481
|
|
20230817,091200,98313915,2250,2250,2250,2250,500
|
|
20230817,091100,97188915,2250,2250,2250,2250,2824
|
|
20230817,091000,90834915,2250,2250,2250,2250,5473
|
|
20230817,090900,78520665,2245,2245,2250,2245,4705
|
|
20230817,090800,67955415,2250,2255,2255,2250,5824
|
|
20230817,090700,54849960,2255,2250,2255,2250,7460
|
|
20230817,090600,38062660,2255,2265,2270,2255,7000
|
|
20230817,090500,22235390,2265,2260,2265,2260,3398
|
|
20230817,090400,14547820,2265,2260,2265,2260,69
|
|
20230817,090300,14391630,2265,2265,2265,2260,289
|
|
20230817,090200,13737135,2265,2265,2265,2265,96
|
|
20230817,090100,13519695,2265,2265,2265,2265,0
|
|
20230817,090000,13519695,2265,2250,2265,2250,6006
|