629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192600,743741430,2555,2555,2555,2555,3994
|
|
20230808,192500,743741430,2555,2555,2555,2555,0
|
|
20230808,192400,743741430,2555,2555,2555,2555,0
|
|
20230808,192300,743741430,2555,2555,2555,2555,0
|
|
20230808,192200,743741430,2555,2555,2555,2555,0
|
|
20230808,192100,743741430,2555,2555,2555,2555,0
|
|
20230808,192000,743741430,2555,2555,2555,2555,0
|
|
20230808,191900,743741430,2555,2555,2555,2555,0
|
|
20230808,191800,743741430,2555,2555,2555,2555,0
|
|
20230808,191700,743741430,2555,2555,2555,2555,0
|
|
20230808,191600,743741430,2555,2555,2555,2555,0
|
|
20230808,191500,743741430,2555,2555,2555,2555,0
|
|
20230808,191400,743741430,2555,2555,2555,2555,0
|
|
20230808,191300,743741430,2555,2555,2555,2555,0
|
|
20230808,191200,743741430,2555,2555,2555,2555,0
|
|
20230808,191100,743741430,2555,2555,2555,2555,0
|
|
20230808,191000,743741430,2555,2555,2555,2555,0
|
|
20230808,190900,743741430,2555,2555,2555,2555,0
|
|
20230808,190800,743741430,2555,2555,2555,2555,0
|
|
20230808,190700,743741430,2555,2555,2555,2555,0
|
|
20230808,190600,743741430,2555,2555,2555,2555,0
|
|
20230808,190500,743741430,2555,2555,2555,2555,0
|
|
20230808,190400,743741430,2555,2555,2555,2555,0
|
|
20230808,190300,743741430,2555,2555,2555,2555,0
|
|
20230808,190200,743741430,2555,2555,2555,2555,0
|
|
20230808,190100,743741430,2555,2555,2555,2555,0
|
|
20230808,190000,743741430,2555,2555,2555,2555,0
|
|
20230808,185900,743741430,2555,2555,2555,2555,0
|
|
20230808,185800,743741430,2555,2555,2555,2555,0
|
|
20230808,185700,743741430,2555,2555,2555,2555,0
|
|
20230808,185600,743741430,2555,2555,2555,2555,3994
|
|
20230808,185500,743741430,2555,2555,2555,2555,0
|
|
20230808,185400,743741430,2555,2555,2555,2555,0
|
|
20230808,185300,743741430,2555,2555,2555,2555,0
|
|
20230808,185200,743741430,2555,2555,2555,2555,0
|
|
20230808,185100,743741430,2555,2555,2555,2555,0
|
|
20230808,185000,743741430,2555,2555,2555,2555,0
|
|
20230808,184900,743741430,2555,2555,2555,2555,0
|
|
20230808,184800,743741430,2555,2555,2555,2555,0
|
|
20230808,184700,743741430,2555,2555,2555,2555,0
|
|
20230808,184600,743741430,2555,2555,2555,2555,0
|
|
20230808,184500,743741430,2555,2555,2555,2555,0
|
|
20230808,184400,743741430,2555,2555,2555,2555,0
|
|
20230808,184300,743741430,2555,2555,2555,2555,0
|
|
20230808,184200,743741430,2555,2555,2555,2555,0
|
|
20230808,184100,743741430,2555,2555,2555,2555,0
|
|
20230808,184000,743741430,2555,2555,2555,2555,0
|
|
20230808,183900,743741430,2555,2555,2555,2555,0
|
|
20230808,183800,743741430,2555,2555,2555,2555,0
|
|
20230808,183700,743741430,2555,2555,2555,2555,0
|
|
20230808,183600,743741430,2555,2555,2555,2555,0
|
|
20230808,183500,743741430,2555,2555,2555,2555,0
|
|
20230808,183400,743741430,2555,2555,2555,2555,0
|
|
20230808,183300,743741430,2555,2555,2555,2555,0
|
|
20230808,183200,743741430,2555,2555,2555,2555,0
|
|
20230808,183100,743741430,2555,2555,2555,2555,0
|
|
20230808,183000,743741430,2555,2555,2555,2555,0
|
|
20230808,182900,743741430,2555,2555,2555,2555,0
|
|
20230808,182800,743741430,2555,2555,2555,2555,0
|
|
20230808,182700,743741430,2555,2555,2555,2555,0
|
|
20230808,182600,743741430,2555,2555,2555,2555,3994
|
|
20230808,182500,743741430,2555,2555,2555,2555,0
|
|
20230808,182400,743741430,2555,2555,2555,2555,0
|
|
20230808,182300,743741430,2555,2555,2555,2555,0
|
|
20230808,182200,743741430,2555,2555,2555,2555,0
|
|
20230808,182100,743741430,2555,2555,2555,2555,0
|
|
20230808,182000,743741430,2555,2555,2555,2555,0
|
|
20230808,181900,743741430,2555,2555,2555,2555,0
|
|
20230808,181800,743741430,2555,2555,2555,2555,0
|
|
20230808,181700,743741430,2555,2555,2555,2555,0
|
|
20230808,181600,743741430,2555,2555,2555,2555,0
|
|
20230808,181500,743741430,2555,2555,2555,2555,0
|
|
20230808,181400,743741430,2555,2555,2555,2555,0
|
|
20230808,181300,743741430,2555,2555,2555,2555,0
|
|
20230808,181200,743741430,2555,2555,2555,2555,0
|
|
20230808,181100,743741430,2555,2555,2555,2555,0
|
|
20230808,181000,743741430,2555,2555,2555,2555,0
|
|
20230808,180900,743741430,2555,2555,2555,2555,0
|
|
20230808,180800,743741430,2555,2555,2555,2555,0
|
|
20230808,180700,743741430,2555,2555,2555,2555,0
|
|
20230808,180600,743741430,2555,2555,2555,2555,0
|
|
20230808,180500,743741430,2555,2555,2555,2555,0
|
|
20230808,180400,743741430,2555,2555,2555,2555,0
|
|
20230808,180300,743741430,2555,2555,2555,2555,0
|
|
20230808,180200,743741430,2555,2555,2555,2555,0
|
|
20230808,180100,743741430,2555,2555,2555,2555,0
|
|
20230808,180000,743741430,2555,2555,2555,2555,0
|
|
20230808,175900,743741430,2555,2555,2555,2555,0
|
|
20230808,175800,743741430,2555,2555,2555,2555,0
|
|
20230808,175700,743741430,2555,2555,2555,2555,0
|
|
20230808,175600,743741430,2555,2555,2555,2555,3994
|
|
20230808,175500,743741430,2555,2555,2555,2555,0
|
|
20230808,175400,743741430,2555,2555,2555,2555,0
|
|
20230808,175300,743741430,2555,2555,2555,2555,0
|
|
20230808,175200,743741430,2555,2555,2555,2555,0
|
|
20230808,175100,743741430,2555,2555,2555,2555,0
|
|
20230808,175000,743741430,2555,2555,2555,2555,0
|
|
20230808,174900,743741430,2555,2555,2555,2555,0
|
|
20230808,174800,743741430,2555,2555,2555,2555,0
|
|
20230808,174700,743741430,2555,2555,2555,2555,0
|
|
20230808,174600,743741430,2555,2555,2555,2555,0
|
|
20230808,174500,743741430,2555,2555,2555,2555,0
|
|
20230808,174400,743741430,2555,2555,2555,2555,0
|
|
20230808,174300,743741430,2555,2555,2555,2555,0
|
|
20230808,174200,743741430,2555,2555,2555,2555,0
|
|
20230808,174100,743741430,2555,2555,2555,2555,0
|
|
20230808,174000,743741430,2555,2555,2555,2555,0
|
|
20230808,173900,743741430,2555,2555,2555,2555,0
|
|
20230808,173800,743741430,2555,2555,2555,2555,0
|
|
20230808,173700,743741430,2555,2555,2555,2555,0
|
|
20230808,173600,743741430,2555,2555,2555,2555,0
|
|
20230808,173500,743741430,2555,2555,2555,2555,0
|
|
20230808,173400,743741430,2555,2555,2555,2555,0
|
|
20230808,173300,743741430,2555,2555,2555,2555,0
|
|
20230808,173200,743741430,2555,2555,2555,2555,0
|
|
20230808,173100,743741430,2555,2555,2555,2555,0
|
|
20230808,173000,743741430,2555,2555,2555,2555,0
|
|
20230808,172900,743741430,2555,2555,2555,2555,0
|
|
20230808,172800,743741430,2555,2555,2555,2555,0
|
|
20230808,172700,743741430,2555,2555,2555,2555,0
|
|
20230808,172600,743741430,2555,2555,2555,2555,3994
|
|
20230808,172500,743741430,2555,2555,2555,2555,0
|
|
20230808,172400,743741430,2555,2555,2555,2555,0
|
|
20230808,172300,743741430,2555,2555,2555,2555,0
|
|
20230808,172200,743741430,2555,2555,2555,2555,0
|
|
20230808,172100,743741430,2555,2555,2555,2555,0
|
|
20230808,172000,743741430,2555,2555,2555,2555,0
|
|
20230808,171900,743741430,2555,2555,2555,2555,0
|
|
20230808,171800,743741430,2555,2555,2555,2555,0
|
|
20230808,171700,743741430,2555,2555,2555,2555,0
|
|
20230808,171600,743741430,2555,2555,2555,2555,0
|
|
20230808,171500,743741430,2555,2555,2555,2555,0
|
|
20230808,171400,743741430,2555,2555,2555,2555,0
|
|
20230808,171300,743741430,2555,2555,2555,2555,0
|
|
20230808,171200,743741430,2555,2555,2555,2555,0
|
|
20230808,171100,743741430,2555,2555,2555,2555,0
|
|
20230808,171000,743741430,2555,2555,2555,2555,0
|
|
20230808,170900,743741430,2555,2555,2555,2555,0
|
|
20230808,170800,743741430,2555,2555,2555,2555,0
|
|
20230808,170700,743741430,2555,2555,2555,2555,0
|
|
20230808,170600,743741430,2555,2555,2555,2555,0
|
|
20230808,170500,743741430,2555,2555,2555,2555,0
|
|
20230808,170400,743741430,2555,2555,2555,2555,0
|
|
20230808,170300,743741430,2555,2555,2555,2555,0
|
|
20230808,170200,743741430,2555,2555,2555,2555,0
|
|
20230808,170100,743741430,2555,2555,2555,2555,0
|
|
20230808,170000,743741430,2555,2555,2555,2555,0
|
|
20230808,165900,743741430,2555,2555,2555,2555,0
|
|
20230808,165800,743741430,2555,2555,2555,2555,0
|
|
20230808,165700,743741430,2555,2555,2555,2555,0
|
|
20230808,165600,743741430,2555,2555,2555,2555,3994
|
|
20230808,165500,743741430,2555,2555,2555,2555,0
|
|
20230808,165400,743741430,2555,2555,2555,2555,0
|
|
20230808,165300,743741430,2555,2555,2555,2555,0
|
|
20230808,165200,743741430,2555,2555,2555,2555,0
|
|
20230808,165100,743741430,2555,2555,2555,2555,0
|
|
20230808,165000,743741430,2555,2555,2555,2555,0
|
|
20230808,164900,743741430,2555,2555,2555,2555,0
|
|
20230808,164800,743741430,2555,2555,2555,2555,0
|
|
20230808,164700,743741430,2555,2555,2555,2555,0
|
|
20230808,164600,743741430,2555,2555,2555,2555,0
|
|
20230808,164500,743741430,2555,2555,2555,2555,0
|
|
20230808,164400,743741430,2555,2555,2555,2555,0
|
|
20230808,164300,743741430,2555,2555,2555,2555,0
|
|
20230808,164200,743741430,2555,2555,2555,2555,0
|
|
20230808,164100,743741430,2555,2555,2555,2555,0
|
|
20230808,164000,743741430,2555,2555,2555,2555,0
|
|
20230808,163900,743741430,2555,2555,2555,2555,0
|
|
20230808,163800,743741430,2555,2555,2555,2555,0
|
|
20230808,163700,743741430,2555,2555,2555,2555,0
|
|
20230808,163600,743741430,2555,2555,2555,2555,0
|
|
20230808,163500,743741430,2555,2555,2555,2555,0
|
|
20230808,163400,743741430,2555,2555,2555,2555,0
|
|
20230808,163300,743741430,2555,2555,2555,2555,0
|
|
20230808,163200,743741430,2555,2555,2555,2555,0
|
|
20230808,163100,743741430,2555,2555,2555,2555,0
|
|
20230808,163000,743741430,2555,2555,2555,2555,0
|
|
20230808,162900,743741430,2555,2555,2555,2555,0
|
|
20230808,162800,743741430,2555,2555,2555,2555,0
|
|
20230808,162700,743741430,2555,2555,2555,2555,0
|
|
20230808,162600,743741430,2555,2555,2555,2555,3994
|
|
20230808,162500,743741430,2555,2555,2555,2555,0
|
|
20230808,162400,743741430,2555,2555,2555,2555,0
|
|
20230808,162300,743741430,2555,2555,2555,2555,0
|
|
20230808,162200,743741430,2555,2555,2555,2555,0
|
|
20230808,162100,743741430,2555,2555,2555,2555,0
|
|
20230808,162000,743741430,2555,2555,2555,2555,0
|
|
20230808,161900,743741430,2555,2555,2555,2555,0
|
|
20230808,161800,743741430,2555,2555,2555,2555,0
|
|
20230808,161700,743741430,2555,2555,2555,2555,0
|
|
20230808,161600,743741430,2555,2555,2555,2555,0
|
|
20230808,161500,743741430,2555,2555,2555,2555,0
|
|
20230808,161400,743741430,2555,2555,2555,2555,0
|
|
20230808,161300,743741430,2555,2555,2555,2555,0
|
|
20230808,161200,743741430,2555,2555,2555,2555,0
|
|
20230808,161100,743741430,2555,2555,2555,2555,0
|
|
20230808,161000,743741430,2555,2555,2555,2555,0
|
|
20230808,160900,743741430,2555,2555,2555,2555,0
|
|
20230808,160800,743741430,2555,2555,2555,2555,0
|
|
20230808,160700,743741430,2555,2555,2555,2555,0
|
|
20230808,160600,743741430,2555,2555,2555,2555,0
|
|
20230808,160500,743741430,2555,2555,2555,2555,0
|
|
20230808,160400,743741430,2555,2555,2555,2555,0
|
|
20230808,160300,743741430,2555,2555,2555,2555,0
|
|
20230808,160200,743741430,2555,2555,2555,2555,0
|
|
20230808,160100,743741430,2555,2555,2555,2555,0
|
|
20230808,160000,743741430,2555,2555,2555,2555,0
|
|
20230808,155900,743741430,2555,2555,2555,2555,0
|
|
20230808,155800,743741430,2555,2555,2555,2555,0
|
|
20230808,155700,743741430,2555,2555,2555,2555,0
|
|
20230808,155600,743741430,2555,2555,2555,2555,3994
|
|
20230808,155500,743741430,2555,2555,2555,2555,0
|
|
20230808,155400,743741430,2555,2555,2555,2555,0
|
|
20230808,155300,743741430,2555,2555,2555,2555,0
|
|
20230808,155200,743741430,2555,2555,2555,2555,0
|
|
20230808,155100,743741430,2555,2555,2555,2555,0
|
|
20230808,155000,743741430,2555,2555,2555,2555,0
|
|
20230808,154900,743741430,2555,2555,2555,2555,0
|
|
20230808,154800,743741430,2555,2555,2555,2555,0
|
|
20230808,154700,743741430,2555,2555,2555,2555,0
|
|
20230808,154600,743741430,2555,2555,2555,2555,0
|
|
20230808,154500,743741430,2555,2555,2555,2555,0
|
|
20230808,154400,743741430,2555,2555,2555,2555,0
|
|
20230808,154300,743741430,2555,2555,2555,2555,0
|
|
20230808,154200,743741430,2555,2555,2555,2555,0
|
|
20230808,154100,743741430,2555,2555,2555,2555,0
|
|
20230808,154000,743741430,2555,2555,2555,2555,0
|
|
20230808,153900,743741430,2555,2555,2555,2555,0
|
|
20230808,153800,743741430,2555,2555,2555,2555,0
|
|
20230808,153700,743741430,2555,2555,2555,2555,0
|
|
20230808,153600,743741430,2555,2555,2555,2555,0
|
|
20230808,153500,743741430,2555,2555,2555,2555,0
|
|
20230808,153400,743741430,2555,2555,2555,2555,0
|
|
20230808,153300,743741430,2555,2555,2555,2555,0
|
|
20230808,153200,743741430,2555,2555,2555,2555,0
|
|
20230808,153100,743741430,2555,2555,2555,2555,0
|
|
20230808,153000,743741430,2555,2555,2555,2555,3994
|
|
20230808,152900,733536760,2555,2555,2555,2555,0
|
|
20230808,152800,733536760,2555,2555,2555,2555,0
|
|
20230808,152700,733536760,2555,2555,2555,2555,0
|
|
20230808,152600,733536760,2555,2555,2555,2555,0
|
|
20230808,152500,733536760,2555,2555,2555,2555,0
|
|
20230808,152400,733536760,2555,2555,2555,2555,0
|
|
20230808,152300,733536760,2555,2555,2555,2555,0
|
|
20230808,152200,733536760,2555,2555,2555,2555,0
|
|
20230808,152100,733536760,2555,2555,2555,2555,0
|
|
20230808,152000,733536760,2555,2555,2555,2555,0
|
|
20230808,151900,733536760,2555,2550,2555,2550,1009
|
|
20230808,151800,730963805,2545,2545,2545,2545,1635
|
|
20230808,151700,726802730,2545,2540,2545,2540,22
|
|
20230808,151600,726746750,2540,2540,2545,2540,17
|
|
20230808,151500,726703540,2545,2550,2550,2545,496
|
|
20230808,151400,725441215,2545,2545,2545,2545,459
|
|
20230808,151300,724273060,2545,2545,2545,2545,15
|
|
20230808,151200,724234885,2535,2535,2535,2535,0
|
|
20230808,151100,724234885,2535,2535,2535,2535,100
|
|
20230808,151000,723981385,2535,2540,2545,2535,31
|
|
20230808,150900,723902520,2535,2535,2535,2535,201
|
|
20230808,150800,723392985,2535,2535,2535,2535,1
|
|
20230808,150700,723390450,2540,2540,2540,2540,2828
|
|
20230808,150600,716207330,2535,2535,2535,2535,5701
|
|
20230808,150500,701755295,2535,2535,2535,2535,29
|
|
20230808,150400,701681780,2535,2535,2535,2535,553
|
|
20230808,150300,700279925,2540,2535,2540,2535,240
|
|
20230808,150200,699670925,2535,2535,2535,2535,106
|
|
20230808,150100,699402215,2535,2535,2535,2535,349
|
|
20230808,150000,698517500,2535,2535,2535,2535,416
|
|
20230808,145900,697462940,2535,2535,2535,2535,1589
|
|
20230808,145800,693434825,2535,2535,2540,2535,1232
|
|
20230808,145700,690311205,2540,2540,2540,2540,0
|
|
20230808,145600,690311205,2540,2540,2540,2540,10
|
|
20230808,145500,690285805,2545,2540,2545,2540,2805
|
|
20230808,145400,683161100,2545,2550,2550,2545,5076
|
|
20230808,145300,670242580,2550,2550,2550,2550,2834
|
|
20230808,145200,663015880,2555,2555,2555,2555,1
|
|
20230808,145100,663013325,2555,2555,2555,2555,351
|
|
20230808,145000,662116520,2555,2555,2555,2555,0
|
|
20230808,144900,662116520,2555,2550,2555,2550,312
|
|
20230808,144800,661320910,2550,2555,2555,2550,7134
|
|
20230808,144700,643110040,2560,2560,2560,2560,100
|
|
20230808,144600,642854040,2560,2560,2560,2560,83
|
|
20230808,144500,642641560,2555,2555,2555,2555,901
|
|
20230808,144400,640339505,2555,2550,2555,2550,101
|
|
20230808,144300,640081455,2550,2550,2550,2550,182
|
|
20230808,144200,639617355,2550,2550,2550,2550,228
|
|
20230808,144100,639035955,2550,2550,2550,2550,26
|
|
20230808,144000,638969655,2550,2550,2550,2550,22
|
|
20230808,143900,638913555,2550,2550,2550,2550,0
|
|
20230808,143800,638913555,2550,2550,2550,2550,1
|
|
20230808,143700,638911005,2550,2550,2550,2550,0
|
|
20230808,143600,638911005,2550,2550,2550,2550,926
|
|
20230808,143500,636549705,2550,2555,2555,2550,319
|
|
20230808,143400,635735990,2560,2560,2560,2560,0
|
|
20230808,143300,635735990,2560,2555,2560,2555,39
|
|
20230808,143200,635636285,2555,2555,2555,2555,0
|
|
20230808,143100,635636285,2555,2555,2555,2555,0
|
|
20230808,143000,635636285,2555,2555,2555,2555,100
|
|
20230808,142900,635380785,2560,2560,2560,2560,12
|
|
20230808,142800,635350065,2555,2555,2555,2555,2
|
|
20230808,142700,635344955,2550,2550,2550,2550,0
|
|
20230808,142600,635344955,2550,2550,2550,2550,0
|
|
20230808,142500,635344955,2550,2550,2550,2550,0
|
|
20230808,142400,635344955,2550,2550,2550,2550,0
|
|
20230808,142300,635344955,2550,2550,2550,2550,0
|
|
20230808,142200,635344955,2550,2555,2555,2550,3128
|
|
20230808,142100,627353555,2550,2550,2550,2550,0
|
|
20230808,142000,627353555,2550,2550,2550,2550,0
|
|
20230808,141900,627353555,2550,2550,2550,2550,0
|
|
20230808,141800,627353555,2550,2550,2550,2550,0
|
|
20230808,141700,627353555,2550,2550,2550,2550,0
|
|
20230808,141600,627353555,2550,2550,2550,2550,201
|
|
20230808,141500,626841005,2550,2550,2550,2550,0
|
|
20230808,141400,626841005,2550,2550,2550,2550,459
|
|
20230808,141300,625670555,2560,2560,2560,2560,0
|
|
20230808,141200,625670555,2560,2555,2560,2555,34
|
|
20230808,141100,625583680,2560,2560,2560,2560,300
|
|
20230808,141000,624815680,2550,2555,2555,2550,43
|
|
20230808,140900,624706015,2555,2555,2560,2555,2137
|
|
20230808,140800,619245975,2565,2565,2565,2565,0
|
|
20230808,140700,619245975,2565,2565,2565,2565,0
|
|
20230808,140600,619245975,2565,2560,2565,2560,30
|
|
20230808,140500,619169165,2560,2560,2560,2560,3620
|
|
20230808,140400,609901965,2565,2565,2565,2565,0
|
|
20230808,140300,609901965,2565,2565,2565,2565,816
|
|
20230808,140200,607808925,2565,2565,2570,2565,550
|
|
20230808,140100,606397475,2565,2565,2565,2565,3
|
|
20230808,140000,606389780,2570,2565,2570,2565,9
|
|
20230808,135900,606366660,2565,2565,2565,2565,4
|
|
20230808,135800,606356400,2565,2570,2570,2565,1309
|
|
20230808,135700,602998415,2565,2565,2565,2565,32
|
|
20230808,135600,602916335,2570,2570,2570,2570,1541
|
|
20230808,135500,598955965,2565,2555,2565,2555,3134
|
|
20230808,135400,590929790,2555,2555,2555,2555,500
|
|
20230808,135300,589652290,2555,2555,2555,2555,12
|
|
20230808,135200,589621630,2545,2545,2545,2545,35
|
|
20230808,135100,589532555,2545,2545,2545,2545,0
|
|
20230808,135000,589532555,2545,2545,2545,2545,1380
|
|
20230808,134900,586020455,2545,2545,2545,2545,1
|
|
20230808,134800,586017910,2545,2545,2545,2545,0
|
|
20230808,134700,586017910,2545,2545,2545,2545,2
|
|
20230808,134600,586012820,2545,2545,2545,2545,500
|
|
20230808,134500,584740320,2555,2555,2555,2555,0
|
|
20230808,134400,584740320,2555,2555,2555,2555,0
|
|
20230808,134300,584740320,2555,2555,2555,2555,1
|
|
20230808,134200,584737765,2545,2545,2545,2545,1
|
|
20230808,134100,584735220,2555,2555,2555,2555,502
|
|
20230808,134000,583452610,2555,2555,2555,2555,0
|
|
20230808,133900,583452610,2555,2555,2555,2555,1
|
|
20230808,133800,583450055,2555,2555,2555,2555,1
|
|
20230808,133700,583447500,2540,2540,2540,2540,0
|
|
20230808,133600,583447500,2540,2540,2540,2540,0
|
|
20230808,133500,583447500,2540,2540,2540,2540,4
|
|
20230808,133400,583437340,2545,2550,2550,2545,57
|
|
20230808,133300,583292255,2550,2550,2550,2550,0
|
|
20230808,133200,583292255,2550,2550,2550,2550,0
|
|
20230808,133100,583292255,2550,2550,2550,2550,2
|
|
20230808,133000,583287155,2540,2540,2540,2540,0
|
|
20230808,132900,583287155,2540,2540,2540,2540,0
|
|
20230808,132800,583287155,2540,2540,2540,2540,0
|
|
20230808,132700,583287155,2540,2540,2540,2540,0
|
|
20230808,132600,583287155,2540,2540,2540,2540,0
|
|
20230808,132500,583287155,2540,2540,2540,2540,0
|
|
20230808,132400,583287155,2540,2545,2545,2540,1101
|
|
20230808,132300,580490115,2555,2540,2555,2540,280
|
|
20230808,132200,579778890,2540,2540,2540,2540,0
|
|
20230808,132100,579778890,2540,2545,2545,2540,4483
|
|
20230808,132000,568386495,2545,2545,2545,2545,0
|
|
20230808,131900,568386495,2545,2545,2545,2545,0
|
|
20230808,131800,568386495,2545,2545,2545,2545,0
|
|
20230808,131700,568386495,2545,2545,2545,2545,0
|
|
20230808,131600,568386495,2545,2545,2545,2545,0
|
|
20230808,131500,568386495,2545,2545,2545,2545,0
|
|
20230808,131400,568386495,2545,2545,2545,2545,1
|
|
20230808,131300,568383950,2550,2550,2550,2550,25
|
|
20230808,131200,568320200,2555,2555,2555,2555,0
|
|
20230808,131100,568320200,2555,2555,2555,2555,0
|
|
20230808,131000,568320200,2555,2555,2555,2555,2
|
|
20230808,130900,568315090,2545,2550,2550,2545,350
|
|
20230808,130800,567423755,2555,2555,2555,2555,0
|
|
20230808,130700,567423755,2555,2550,2555,2550,22
|
|
20230808,130600,567367555,2550,2550,2550,2550,0
|
|
20230808,130500,567367555,2550,2550,2550,2550,41
|
|
20230808,130400,567263005,2555,2555,2555,2555,0
|
|
20230808,130300,567263005,2555,2550,2555,2550,162
|
|
20230808,130200,566849100,2555,2555,2555,2555,0
|
|
20230808,130100,566849100,2555,2555,2555,2555,10
|
|
20230808,130000,566823550,2555,2550,2555,2550,2125
|
|
20230808,125900,561403675,2555,2555,2555,2555,40
|
|
20230808,125800,561301475,2555,2555,2555,2555,11
|
|
20230808,125700,561273370,2555,2555,2555,2555,20
|
|
20230808,125600,561222270,2555,2555,2555,2550,68
|
|
20230808,125500,561048785,2555,2555,2555,2555,601
|
|
20230808,125400,559513230,2555,2555,2555,2555,0
|
|
20230808,125300,559513230,2555,2550,2555,2550,4500
|
|
20230808,125200,548032860,2545,2545,2545,2545,1
|
|
20230808,125100,548030315,2545,2545,2545,2545,0
|
|
20230808,125000,548030315,2545,2545,2545,2545,50
|
|
20230808,124900,547903065,2550,2550,2550,2550,0
|
|
20230808,124800,547903065,2550,2545,2550,2545,667
|
|
20230808,124700,546205545,2540,2540,2540,2540,50
|
|
20230808,124600,546078545,2545,2545,2545,2545,1
|
|
20230808,124500,546076000,2545,2545,2545,2545,0
|
|
20230808,124400,546076000,2545,2545,2545,2545,0
|
|
20230808,124300,546076000,2545,2545,2545,2545,10
|
|
20230808,124200,546050550,2545,2545,2545,2545,0
|
|
20230808,124100,546050550,2545,2545,2545,2545,10
|
|
20230808,124000,546025100,2545,2545,2545,2545,0
|
|
20230808,123900,546025100,2545,2545,2545,2545,229
|
|
20230808,123800,545442295,2545,2545,2545,2545,0
|
|
20230808,123700,545442295,2545,2545,2545,2545,2
|
|
20230808,123600,545437205,2540,2540,2540,2540,0
|
|
20230808,123500,545437205,2540,2540,2540,2540,47
|
|
20230808,123400,545317825,2540,2545,2545,2540,2
|
|
20230808,123300,545312740,2535,2535,2535,2535,0
|
|
20230808,123200,545312740,2535,2535,2535,2535,0
|
|
20230808,123100,545312740,2535,2535,2535,2535,25
|
|
20230808,123000,545249365,2545,2545,2545,2545,0
|
|
20230808,122900,545249365,2545,2545,2545,2545,0
|
|
20230808,122800,545249365,2545,2545,2545,2545,0
|
|
20230808,122700,545249365,2545,2545,2545,2545,1
|
|
20230808,122600,545246820,2540,2540,2540,2540,2
|
|
20230808,122500,545241740,2545,2545,2545,2545,0
|
|
20230808,122400,545241740,2545,2540,2545,2540,294
|
|
20230808,122300,544494930,2545,2545,2545,2545,0
|
|
20230808,122200,544494930,2545,2545,2545,2545,0
|
|
20230808,122100,544494930,2545,2540,2545,2540,9900
|
|
20230808,122000,519307580,2535,2530,2535,2530,2319
|
|
20230808,121900,513430510,2535,2535,2535,2535,200
|
|
20230808,121800,512923510,2545,2545,2545,2545,0
|
|
20230808,121700,512923510,2545,2545,2545,2545,0
|
|
20230808,121600,512923510,2545,2540,2545,2540,1134
|
|
20230808,121500,510037935,2540,2540,2540,2540,700
|
|
20230808,121400,508259935,2540,2540,2540,2540,0
|
|
20230808,121300,508259935,2540,2540,2540,2540,0
|
|
20230808,121200,508259935,2540,2540,2540,2540,0
|
|
20230808,121100,508259935,2540,2540,2540,2540,0
|
|
20230808,121000,508259935,2540,2540,2540,2540,0
|
|
20230808,120900,508259935,2540,2540,2540,2540,0
|
|
20230808,120800,508259935,2540,2540,2540,2535,4
|
|
20230808,120700,508249785,2525,2525,2525,2525,0
|
|
20230808,120600,508249785,2525,2530,2530,2525,1000
|
|
20230808,120500,505724775,2530,2535,2540,2530,1759
|
|
20230808,120400,501274225,2545,2540,2545,2540,64
|
|
20230808,120300,501111660,2540,2540,2540,2540,196
|
|
20230808,120200,500613820,2540,2540,2540,2540,0
|
|
20230808,120100,500613820,2540,2540,2540,2540,0
|
|
20230808,120000,500613820,2540,2540,2540,2540,0
|
|
20230808,115900,500613820,2540,2540,2540,2540,0
|
|
20230808,115800,500613820,2540,2540,2540,2540,0
|
|
20230808,115700,500613820,2540,2540,2540,2540,0
|
|
20230808,115600,500613820,2540,2540,2540,2540,1
|
|
20230808,115500,500611280,2535,2535,2535,2535,1001
|
|
20230808,115400,498073745,2535,2535,2535,2535,41
|
|
20230808,115300,497969810,2535,2535,2535,2535,0
|
|
20230808,115200,497969810,2535,2535,2535,2535,0
|
|
20230808,115100,497969810,2535,2535,2535,2535,0
|
|
20230808,115000,497969810,2535,2535,2535,2535,0
|
|
20230808,114900,497969810,2535,2525,2535,2525,508
|
|
20230808,114800,496686990,2525,2525,2525,2525,12013
|
|
20230808,114700,466354165,2520,2540,2540,2520,11443
|
|
20230808,114600,437463835,2535,2535,2535,2535,0
|
|
20230808,114500,437463835,2535,2535,2535,2535,0
|
|
20230808,114400,437463835,2535,2535,2535,2535,0
|
|
20230808,114300,437463835,2535,2535,2535,2535,0
|
|
20230808,114200,437463835,2535,2535,2535,2535,119
|
|
20230808,114100,437162170,2540,2540,2540,2540,0
|
|
20230808,114000,437162170,2540,2540,2540,2540,0
|
|
20230808,113900,437162170,2540,2540,2540,2540,19
|
|
20230808,113800,437113910,2545,2545,2545,2545,1
|
|
20230808,113700,437111365,2530,2530,2530,2530,0
|
|
20230808,113600,437111365,2530,2530,2530,2530,0
|
|
20230808,113500,437111365,2530,2530,2530,2530,0
|
|
20230808,113400,437111365,2530,2530,2530,2530,0
|
|
20230808,113300,437111365,2530,2530,2530,2530,0
|
|
20230808,113200,437111365,2530,2530,2530,2530,800
|
|
20230808,113100,435087365,2545,2545,2545,2545,30
|
|
20230808,113000,435011015,2545,2545,2545,2545,0
|
|
20230808,112900,435011015,2545,2545,2545,2545,50
|
|
20230808,112800,434883765,2545,2545,2545,2545,0
|
|
20230808,112700,434883765,2545,2545,2545,2545,0
|
|
20230808,112600,434883765,2545,2545,2545,2530,556
|
|
20230808,112500,433468805,2545,2545,2545,2545,106
|
|
20230808,112400,433199035,2545,2545,2545,2545,0
|
|
20230808,112300,433199035,2545,2545,2545,2545,0
|
|
20230808,112200,433199035,2545,2545,2545,2545,1
|
|
20230808,112100,433196490,2530,2530,2530,2530,0
|
|
20230808,112000,433196490,2530,2530,2530,2530,0
|
|
20230808,111900,433196490,2530,2530,2530,2530,200
|
|
20230808,111800,432690490,2540,2535,2545,2535,1214
|
|
20230808,111700,429607305,2530,2540,2545,2530,2312
|
|
20230808,111600,423742485,2540,2540,2540,2540,1
|
|
20230808,111500,423739945,2540,2540,2540,2540,1
|
|
20230808,111400,423737405,2530,2530,2530,2530,0
|
|
20230808,111300,423737405,2530,2530,2530,2530,0
|
|
20230808,111200,423737405,2530,2530,2530,2530,0
|
|
20230808,111100,423737405,2530,2530,2530,2530,1
|
|
20230808,111000,423734875,2535,2535,2535,2535,2074
|
|
20230808,110900,418477285,2540,2540,2540,2540,20
|
|
20230808,110800,418426485,2545,2545,2545,2545,0
|
|
20230808,110700,418426485,2545,2540,2545,2540,5
|
|
20230808,110600,418413780,2545,2545,2545,2545,0
|
|
20230808,110500,418413780,2545,2545,2545,2545,0
|
|
20230808,110400,418413780,2545,2545,2545,2545,1
|
|
20230808,110300,418411235,2535,2545,2545,2535,3419
|
|
20230808,110200,409743870,2545,2545,2545,2545,0
|
|
20230808,110100,409743870,2545,2545,2545,2545,1
|
|
20230808,110000,409741325,2540,2540,2545,2540,569
|
|
20230808,105900,408296060,2540,2545,2545,2540,263
|
|
20230808,105800,407628035,2540,2550,2550,2540,830
|
|
20230808,105700,405519825,2545,2550,2550,2545,87
|
|
20230808,105600,405298400,2545,2545,2545,2545,2400
|
|
20230808,105500,399190400,2545,2545,2545,2545,11
|
|
20230808,105400,399162405,2545,2545,2545,2545,0
|
|
20230808,105300,399162405,2545,2545,2545,2545,33
|
|
20230808,105200,399078420,2545,2545,2545,2545,2
|
|
20230808,105100,399073330,2560,2560,2560,2560,0
|
|
20230808,105000,399073330,2560,2560,2560,2560,78
|
|
20230808,104900,398873650,2560,2560,2560,2560,0
|
|
20230808,104800,398873650,2560,2560,2560,2560,0
|
|
20230808,104700,398873650,2560,2560,2560,2560,3
|
|
20230808,104600,398865970,2560,2560,2560,2560,1
|
|
20230808,104500,398863410,2560,2550,2560,2550,373
|
|
20230808,104400,397911470,2550,2550,2550,2550,1
|
|
20230808,104300,397908920,2545,2545,2545,2545,103
|
|
20230808,104200,397646785,2545,2545,2545,2545,0
|
|
20230808,104100,397646785,2545,2545,2545,2545,0
|
|
20230808,104000,397646785,2545,2545,2545,2545,0
|
|
20230808,103900,397646785,2545,2545,2545,2545,0
|
|
20230808,103800,397646785,2545,2545,2545,2545,0
|
|
20230808,103700,397646785,2545,2545,2545,2545,1
|
|
20230808,103600,397644240,2545,2540,2545,2540,3
|
|
20230808,103500,397636610,2535,2550,2550,2535,959
|
|
20230808,103400,395198385,2545,2545,2545,2545,0
|
|
20230808,103300,395198385,2545,2545,2545,2545,85
|
|
20230808,103200,394982060,2545,2540,2545,2540,4814
|
|
20230808,103100,382742555,2540,2540,2540,2540,270
|
|
20230808,103000,382056755,2550,2545,2550,2545,558
|
|
20230808,102900,380636640,2545,2545,2545,2545,11
|
|
20230808,102800,380608645,2540,2540,2540,2540,0
|
|
20230808,102700,380608645,2540,2540,2540,2540,171
|
|
20230808,102600,380174305,2535,2535,2535,2535,50
|
|
20230808,102500,380047555,2535,2540,2540,2535,203
|
|
20230808,102400,379531955,2535,2535,2535,2535,0
|
|
20230808,102300,379531955,2535,2535,2535,2535,41
|
|
20230808,102200,379428020,2540,2540,2540,2540,1523
|
|
20230808,102100,375559600,2540,2540,2540,2540,6291
|
|
20230808,102000,359580460,2540,2540,2540,2535,12662
|
|
20230808,101900,327420790,2540,2540,2540,2540,7881
|
|
20230808,101800,307403050,2540,2540,2540,2540,0
|
|
20230808,101700,307403050,2540,2550,2550,2540,14339
|
|
20230808,101600,270906175,2550,2555,2555,2550,4917
|
|
20230808,101500,258364910,2555,2555,2555,2555,2059
|
|
20230808,101400,253104165,2560,2560,2560,2560,0
|
|
20230808,101300,253104165,2560,2560,2560,2560,2519
|
|
20230808,101200,246655525,2560,2580,2580,2560,7972
|
|
20230808,101100,226176650,2580,2580,2580,2580,284
|
|
20230808,101000,225443930,2600,2600,2600,2600,795
|
|
20230808,100900,223376930,2605,2580,2605,2575,9240
|
|
20230808,100800,199374030,2580,2580,2580,2580,300
|
|
20230808,100700,198600030,2580,2580,2580,2580,100
|
|
20230808,100600,198342030,2590,2595,2600,2590,215
|
|
20230808,100500,197784600,2600,2585,2600,2585,3805
|
|
20230808,100400,187933055,2590,2590,2590,2590,2216
|
|
20230808,100300,182193615,2585,2580,2605,2580,5906
|
|
20230808,100200,166883800,2580,2565,2580,2565,15616
|
|
20230808,100100,126635720,2570,2570,2570,2565,3813
|
|
20230808,100000,116845920,2575,2575,2575,2575,0
|
|
20230808,095900,116845920,2575,2575,2575,2575,403
|
|
20230808,095800,115808195,2575,2570,2575,2570,34
|
|
20230808,095700,115720760,2570,2570,2570,2570,1574
|
|
20230808,095600,111675580,2570,2565,2570,2565,400
|
|
20230808,095500,110649575,2575,2575,2575,2575,39
|
|
20230808,095400,110549150,2575,2575,2575,2575,19
|
|
20230808,095300,110500225,2575,2575,2575,2575,200
|
|
20230808,095200,109985225,2575,2575,2575,2575,0
|
|
20230808,095100,109985225,2575,2565,2575,2565,4615
|
|
20230808,095000,98135030,2565,2570,2570,2565,5021
|
|
20230808,094900,85231165,2565,2565,2565,2565,479
|
|
20230808,094800,84002530,2565,2565,2565,2565,1973
|
|
20230808,094700,78941785,2565,2565,2565,2565,45
|
|
20230808,094600,78826360,2565,2565,2565,2565,196
|
|
20230808,094500,78323620,2560,2560,2560,2560,1055
|
|
20230808,094400,75622820,2560,2560,2560,2560,1353
|
|
20230808,094300,72159140,2560,2560,2560,2560,591
|
|
20230808,094200,70646180,2560,2560,2560,2560,1554
|
|
20230808,094100,66667940,2560,2560,2560,2560,0
|
|
20230808,094000,66667940,2560,2555,2560,2555,1622
|
|
20230808,093900,62518120,2560,2560,2560,2560,200
|
|
20230808,093800,62006120,2555,2555,2555,2555,30
|
|
20230808,093700,61929470,2555,2555,2555,2555,0
|
|
20230808,093600,61929470,2555,2555,2555,2555,189
|
|
20230808,093500,61446575,2555,2555,2555,2555,155
|
|
20230808,093400,61050550,2555,2555,2555,2555,193
|
|
20230808,093300,60557435,2555,2555,2555,2555,313
|
|
20230808,093200,59757720,2555,2555,2555,2555,361
|
|
20230808,093100,58835365,2555,2555,2555,2550,10
|
|
20230808,093000,58809840,2555,2555,2555,2555,0
|
|
20230808,092900,58809840,2555,2555,2555,2555,0
|
|
20230808,092800,58809840,2555,2555,2555,2555,9
|
|
20230808,092700,58786845,2555,2555,2555,2555,0
|
|
20230808,092600,58786845,2555,2555,2555,2555,0
|
|
20230808,092500,58786845,2555,2555,2555,2555,100
|
|
20230808,092400,58531345,2555,2555,2555,2555,50
|
|
20230808,092300,58403595,2550,2550,2550,2550,100
|
|
20230808,092200,58148595,2545,2545,2545,2545,0
|
|
20230808,092100,58148595,2545,2545,2545,2545,1243
|
|
20230808,092000,54985160,2545,2545,2545,2545,47
|
|
20230808,091900,54865545,2545,2555,2555,2545,748
|
|
20230808,091800,52961180,2560,2545,2560,2545,1427
|
|
20230808,091700,49321990,2540,2540,2540,2540,0
|
|
20230808,091600,49321990,2540,2540,2540,2540,7
|
|
20230808,091500,49304210,2545,2545,2545,2545,429
|
|
20230808,091400,48212405,2545,2550,2550,2540,1026
|
|
20230808,091300,45601275,2555,2545,2555,2545,634
|
|
20230808,091200,43987535,2550,2550,2550,2550,0
|
|
20230808,091100,43987535,2550,2550,2550,2550,0
|
|
20230808,091000,43987535,2550,2545,2560,2545,2360
|
|
20230808,090900,37979255,2550,2555,2555,2550,3606
|
|
20230808,090800,28783440,2560,2560,2560,2560,1
|
|
20230808,090700,28780880,2550,2550,2550,2550,0
|
|
20230808,090600,28780880,2550,2550,2550,2550,0
|
|
20230808,090500,28780880,2550,2550,2550,2550,0
|
|
20230808,090400,28780880,2550,2575,2575,2550,400
|
|
20230808,090300,27755370,2575,2555,2575,2555,2371
|
|
20230808,090200,21652935,2570,2560,2570,2560,1419
|
|
20230808,090100,18010075,2560,2560,2560,2560,2421
|
|
20230808,090000,11812315,2560,2525,2560,2525,4667
|