628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192500,823283815,2655,2655,2655,2655,5841
|
|
20230821,192400,823283815,2655,2655,2655,2655,0
|
|
20230821,192300,823283815,2655,2655,2655,2655,0
|
|
20230821,192200,823283815,2655,2655,2655,2655,0
|
|
20230821,192100,823283815,2655,2655,2655,2655,0
|
|
20230821,192000,823283815,2655,2655,2655,2655,0
|
|
20230821,191900,823283815,2655,2655,2655,2655,0
|
|
20230821,191800,823283815,2655,2655,2655,2655,0
|
|
20230821,191700,823283815,2655,2655,2655,2655,0
|
|
20230821,191600,823283815,2655,2655,2655,2655,0
|
|
20230821,191500,823283815,2655,2655,2655,2655,0
|
|
20230821,191400,823283815,2655,2655,2655,2655,0
|
|
20230821,191300,823283815,2655,2655,2655,2655,0
|
|
20230821,191200,823283815,2655,2655,2655,2655,0
|
|
20230821,191100,823283815,2655,2655,2655,2655,0
|
|
20230821,191000,823283815,2655,2655,2655,2655,0
|
|
20230821,190900,823283815,2655,2655,2655,2655,0
|
|
20230821,190800,823283815,2655,2655,2655,2655,0
|
|
20230821,190700,823283815,2655,2655,2655,2655,0
|
|
20230821,190600,823283815,2655,2655,2655,2655,0
|
|
20230821,190500,823283815,2655,2655,2655,2655,0
|
|
20230821,190400,823283815,2655,2655,2655,2655,0
|
|
20230821,190300,823283815,2655,2655,2655,2655,0
|
|
20230821,190200,823283815,2655,2655,2655,2655,0
|
|
20230821,190100,823283815,2655,2655,2655,2655,0
|
|
20230821,190000,823283815,2655,2655,2655,2655,0
|
|
20230821,185900,823283815,2655,2655,2655,2655,0
|
|
20230821,185800,823283815,2655,2655,2655,2655,0
|
|
20230821,185700,823283815,2655,2655,2655,2655,0
|
|
20230821,185600,823283815,2655,2655,2655,2655,0
|
|
20230821,185500,823283815,2655,2655,2655,2655,5841
|
|
20230821,185400,823283815,2655,2655,2655,2655,0
|
|
20230821,185300,823283815,2655,2655,2655,2655,0
|
|
20230821,185200,823283815,2655,2655,2655,2655,0
|
|
20230821,185100,823283815,2655,2655,2655,2655,0
|
|
20230821,185000,823283815,2655,2655,2655,2655,0
|
|
20230821,184900,823283815,2655,2655,2655,2655,0
|
|
20230821,184800,823283815,2655,2655,2655,2655,0
|
|
20230821,184700,823283815,2655,2655,2655,2655,0
|
|
20230821,184600,823283815,2655,2655,2655,2655,0
|
|
20230821,184500,823283815,2655,2655,2655,2655,0
|
|
20230821,184400,823283815,2655,2655,2655,2655,0
|
|
20230821,184300,823283815,2655,2655,2655,2655,0
|
|
20230821,184200,823283815,2655,2655,2655,2655,0
|
|
20230821,184100,823283815,2655,2655,2655,2655,0
|
|
20230821,184000,823283815,2655,2655,2655,2655,0
|
|
20230821,183900,823283815,2655,2655,2655,2655,0
|
|
20230821,183800,823283815,2655,2655,2655,2655,0
|
|
20230821,183700,823283815,2655,2655,2655,2655,0
|
|
20230821,183600,823283815,2655,2655,2655,2655,0
|
|
20230821,183500,823283815,2655,2655,2655,2655,0
|
|
20230821,183400,823283815,2655,2655,2655,2655,0
|
|
20230821,183300,823283815,2655,2655,2655,2655,0
|
|
20230821,183200,823283815,2655,2655,2655,2655,0
|
|
20230821,183100,823283815,2655,2655,2655,2655,0
|
|
20230821,183000,823283815,2655,2655,2655,2655,0
|
|
20230821,182900,823283815,2655,2655,2655,2655,0
|
|
20230821,182800,823283815,2655,2655,2655,2655,0
|
|
20230821,182700,823283815,2655,2655,2655,2655,0
|
|
20230821,182600,823283815,2655,2655,2655,2655,0
|
|
20230821,182500,823283815,2655,2655,2655,2655,5841
|
|
20230821,182400,823283815,2655,2655,2655,2655,0
|
|
20230821,182300,823283815,2655,2655,2655,2655,0
|
|
20230821,182200,823283815,2655,2655,2655,2655,0
|
|
20230821,182100,823283815,2655,2655,2655,2655,0
|
|
20230821,182000,823283815,2655,2655,2655,2655,0
|
|
20230821,181900,823283815,2655,2655,2655,2655,0
|
|
20230821,181800,823283815,2655,2655,2655,2655,0
|
|
20230821,181700,823283815,2655,2655,2655,2655,0
|
|
20230821,181600,823283815,2655,2655,2655,2655,0
|
|
20230821,181500,823283815,2655,2655,2655,2655,0
|
|
20230821,181400,823283815,2655,2655,2655,2655,0
|
|
20230821,181300,823283815,2655,2655,2655,2655,0
|
|
20230821,181200,823283815,2655,2655,2655,2655,0
|
|
20230821,181100,823283815,2655,2655,2655,2655,0
|
|
20230821,181000,823283815,2655,2655,2655,2655,0
|
|
20230821,180900,823283815,2655,2655,2655,2655,0
|
|
20230821,180800,823283815,2655,2655,2655,2655,0
|
|
20230821,180700,823283815,2655,2655,2655,2655,0
|
|
20230821,180600,823283815,2655,2655,2655,2655,0
|
|
20230821,180500,823283815,2655,2655,2655,2655,0
|
|
20230821,180400,823283815,2655,2655,2655,2655,0
|
|
20230821,180300,823283815,2655,2655,2655,2655,0
|
|
20230821,180200,823283815,2655,2655,2655,2655,0
|
|
20230821,180100,823283815,2655,2655,2655,2655,0
|
|
20230821,180000,823283815,2655,2655,2655,2655,0
|
|
20230821,175900,823283815,2655,2655,2655,2655,0
|
|
20230821,175800,823283815,2655,2655,2655,2655,0
|
|
20230821,175700,823283815,2655,2655,2655,2655,0
|
|
20230821,175600,823283815,2655,2655,2655,2655,0
|
|
20230821,175500,823283815,2655,2655,2655,2655,5841
|
|
20230821,175400,823283815,2655,2655,2655,2655,0
|
|
20230821,175300,823283815,2655,2655,2655,2655,0
|
|
20230821,175200,823283815,2655,2655,2655,2655,0
|
|
20230821,175100,823283815,2655,2655,2655,2655,0
|
|
20230821,175000,823283815,2655,2655,2655,2655,0
|
|
20230821,174900,823283815,2655,2655,2655,2655,0
|
|
20230821,174800,823283815,2655,2655,2655,2655,0
|
|
20230821,174700,823283815,2655,2655,2655,2655,0
|
|
20230821,174600,823283815,2655,2655,2655,2655,0
|
|
20230821,174500,823283815,2655,2655,2655,2655,0
|
|
20230821,174400,823283815,2655,2655,2655,2655,0
|
|
20230821,174300,823283815,2655,2655,2655,2655,0
|
|
20230821,174200,823283815,2655,2655,2655,2655,0
|
|
20230821,174100,823283815,2655,2655,2655,2655,0
|
|
20230821,174000,823283815,2655,2655,2655,2655,0
|
|
20230821,173900,823283815,2655,2655,2655,2655,0
|
|
20230821,173800,823283815,2655,2655,2655,2655,0
|
|
20230821,173700,823283815,2655,2655,2655,2655,0
|
|
20230821,173600,823283815,2655,2655,2655,2655,0
|
|
20230821,173500,823283815,2655,2655,2655,2655,0
|
|
20230821,173400,823283815,2655,2655,2655,2655,0
|
|
20230821,173300,823283815,2655,2655,2655,2655,0
|
|
20230821,173200,823283815,2655,2655,2655,2655,0
|
|
20230821,173100,823283815,2655,2655,2655,2655,0
|
|
20230821,173000,823283815,2655,2655,2655,2655,0
|
|
20230821,172900,823283815,2655,2655,2655,2655,0
|
|
20230821,172800,823283815,2655,2655,2655,2655,0
|
|
20230821,172700,823283815,2655,2655,2655,2655,0
|
|
20230821,172600,823283815,2655,2655,2655,2655,0
|
|
20230821,172500,823283815,2655,2655,2655,2655,5841
|
|
20230821,172400,823283815,2655,2655,2655,2655,0
|
|
20230821,172300,823283815,2655,2655,2655,2655,0
|
|
20230821,172200,823283815,2655,2655,2655,2655,0
|
|
20230821,172100,823283815,2655,2655,2655,2655,0
|
|
20230821,172000,823283815,2655,2655,2655,2655,0
|
|
20230821,171900,823283815,2655,2655,2655,2655,0
|
|
20230821,171800,823283815,2655,2655,2655,2655,0
|
|
20230821,171700,823283815,2655,2655,2655,2655,0
|
|
20230821,171600,823283815,2655,2655,2655,2655,0
|
|
20230821,171500,823283815,2655,2655,2655,2655,0
|
|
20230821,171400,823283815,2655,2655,2655,2655,0
|
|
20230821,171300,823283815,2655,2655,2655,2655,0
|
|
20230821,171200,823283815,2655,2655,2655,2655,0
|
|
20230821,171100,823283815,2655,2655,2655,2655,0
|
|
20230821,171000,823283815,2655,2655,2655,2655,0
|
|
20230821,170900,823283815,2655,2655,2655,2655,0
|
|
20230821,170800,823283815,2655,2655,2655,2655,0
|
|
20230821,170700,823283815,2655,2655,2655,2655,0
|
|
20230821,170600,823283815,2655,2655,2655,2655,0
|
|
20230821,170500,823283815,2655,2655,2655,2655,0
|
|
20230821,170400,823283815,2655,2655,2655,2655,0
|
|
20230821,170300,823283815,2655,2655,2655,2655,0
|
|
20230821,170200,823283815,2655,2655,2655,2655,0
|
|
20230821,170100,823283815,2655,2655,2655,2655,0
|
|
20230821,170000,823283815,2655,2655,2655,2655,0
|
|
20230821,165900,823283815,2655,2655,2655,2655,0
|
|
20230821,165800,823283815,2655,2655,2655,2655,0
|
|
20230821,165700,823283815,2655,2655,2655,2655,0
|
|
20230821,165600,823283815,2655,2655,2655,2655,0
|
|
20230821,165500,823283815,2655,2655,2655,2655,5841
|
|
20230821,165400,823283815,2655,2655,2655,2655,0
|
|
20230821,165300,823283815,2655,2655,2655,2655,0
|
|
20230821,165200,823283815,2655,2655,2655,2655,0
|
|
20230821,165100,823283815,2655,2655,2655,2655,0
|
|
20230821,165000,823283815,2655,2655,2655,2655,0
|
|
20230821,164900,823283815,2655,2655,2655,2655,0
|
|
20230821,164800,823283815,2655,2655,2655,2655,0
|
|
20230821,164700,823283815,2655,2655,2655,2655,0
|
|
20230821,164600,823283815,2655,2655,2655,2655,0
|
|
20230821,164500,823283815,2655,2655,2655,2655,0
|
|
20230821,164400,823283815,2655,2655,2655,2655,0
|
|
20230821,164300,823283815,2655,2655,2655,2655,0
|
|
20230821,164200,823283815,2655,2655,2655,2655,0
|
|
20230821,164100,823283815,2655,2655,2655,2655,0
|
|
20230821,164000,823283815,2655,2655,2655,2655,0
|
|
20230821,163900,823283815,2655,2655,2655,2655,0
|
|
20230821,163800,823283815,2655,2655,2655,2655,0
|
|
20230821,163700,823283815,2655,2655,2655,2655,0
|
|
20230821,163600,823283815,2655,2655,2655,2655,0
|
|
20230821,163500,823283815,2655,2655,2655,2655,0
|
|
20230821,163400,823283815,2655,2655,2655,2655,0
|
|
20230821,163300,823283815,2655,2655,2655,2655,0
|
|
20230821,163200,823283815,2655,2655,2655,2655,0
|
|
20230821,163100,823283815,2655,2655,2655,2655,0
|
|
20230821,163000,823283815,2655,2655,2655,2655,0
|
|
20230821,162900,823283815,2655,2655,2655,2655,0
|
|
20230821,162800,823283815,2655,2655,2655,2655,0
|
|
20230821,162700,823283815,2655,2655,2655,2655,0
|
|
20230821,162600,823283815,2655,2655,2655,2655,0
|
|
20230821,162500,823283815,2655,2655,2655,2655,5841
|
|
20230821,162400,823283815,2655,2655,2655,2655,0
|
|
20230821,162300,823283815,2655,2655,2655,2655,0
|
|
20230821,162200,823283815,2655,2655,2655,2655,0
|
|
20230821,162100,823283815,2655,2655,2655,2655,0
|
|
20230821,162000,823283815,2655,2655,2655,2655,0
|
|
20230821,161900,823283815,2655,2655,2655,2655,0
|
|
20230821,161800,823283815,2655,2655,2655,2655,0
|
|
20230821,161700,823283815,2655,2655,2655,2655,0
|
|
20230821,161600,823283815,2655,2655,2655,2655,0
|
|
20230821,161500,823283815,2655,2655,2655,2655,0
|
|
20230821,161400,823283815,2655,2655,2655,2655,0
|
|
20230821,161300,823283815,2655,2655,2655,2655,0
|
|
20230821,161200,823283815,2655,2655,2655,2655,0
|
|
20230821,161100,823283815,2655,2655,2655,2655,0
|
|
20230821,161000,823283815,2655,2655,2655,2655,0
|
|
20230821,160900,823283815,2655,2655,2655,2655,0
|
|
20230821,160800,823283815,2655,2655,2655,2655,0
|
|
20230821,160700,823283815,2655,2655,2655,2655,0
|
|
20230821,160600,823283815,2655,2655,2655,2655,0
|
|
20230821,160500,823283815,2655,2655,2655,2655,0
|
|
20230821,160400,823283815,2655,2655,2655,2655,0
|
|
20230821,160300,823283815,2655,2655,2655,2655,0
|
|
20230821,160200,823283815,2655,2655,2655,2655,0
|
|
20230821,160100,823283815,2655,2655,2655,2655,0
|
|
20230821,160000,823283815,2655,2655,2655,2655,0
|
|
20230821,155900,823283815,2655,2655,2655,2655,0
|
|
20230821,155800,823283815,2655,2655,2655,2655,0
|
|
20230821,155700,823283815,2655,2655,2655,2655,0
|
|
20230821,155600,823283815,2655,2655,2655,2655,0
|
|
20230821,155500,823283815,2655,2655,2655,2655,5841
|
|
20230821,155400,823283815,2655,2655,2655,2655,0
|
|
20230821,155300,823283815,2655,2655,2655,2655,0
|
|
20230821,155200,823283815,2655,2655,2655,2655,0
|
|
20230821,155100,823283815,2655,2655,2655,2655,0
|
|
20230821,155000,823283815,2655,2655,2655,2655,0
|
|
20230821,154900,823283815,2655,2655,2655,2655,0
|
|
20230821,154800,823283815,2655,2655,2655,2655,0
|
|
20230821,154700,823283815,2655,2655,2655,2655,0
|
|
20230821,154600,823283815,2655,2655,2655,2655,0
|
|
20230821,154500,823283815,2655,2655,2655,2655,0
|
|
20230821,154400,823283815,2655,2655,2655,2655,0
|
|
20230821,154300,823283815,2655,2655,2655,2655,0
|
|
20230821,154200,823283815,2655,2655,2655,2655,0
|
|
20230821,154100,823283815,2655,2655,2655,2655,0
|
|
20230821,154000,823283815,2655,2655,2655,2655,0
|
|
20230821,153900,823283815,2655,2655,2655,2655,0
|
|
20230821,153800,823283815,2655,2655,2655,2655,0
|
|
20230821,153700,823283815,2655,2655,2655,2655,0
|
|
20230821,153600,823283815,2655,2655,2655,2655,0
|
|
20230821,153500,823283815,2655,2655,2655,2655,0
|
|
20230821,153400,823283815,2655,2655,2655,2655,0
|
|
20230821,153300,823283815,2655,2655,2655,2655,0
|
|
20230821,153200,823283815,2655,2655,2655,2655,0
|
|
20230821,153100,823283815,2655,2655,2655,2655,0
|
|
20230821,153000,823283815,2655,2655,2655,2655,5841
|
|
20230821,152900,807775960,2645,2645,2645,2645,0
|
|
20230821,152800,807775960,2645,2645,2645,2645,0
|
|
20230821,152700,807775960,2645,2645,2645,2645,0
|
|
20230821,152600,807775960,2645,2645,2645,2645,0
|
|
20230821,152500,807775960,2645,2645,2645,2645,0
|
|
20230821,152400,807775960,2645,2645,2645,2645,0
|
|
20230821,152300,807775960,2645,2645,2645,2645,0
|
|
20230821,152200,807775960,2645,2645,2645,2645,0
|
|
20230821,152100,807775960,2645,2645,2645,2645,0
|
|
20230821,152000,807775960,2645,2645,2645,2645,0
|
|
20230821,151900,807775960,2645,2645,2645,2645,429
|
|
20230821,151800,806641255,2650,2640,2650,2640,422
|
|
20230821,151700,805526810,2640,2640,2645,2640,11688
|
|
20230821,151600,774658195,2640,2640,2640,2640,105
|
|
20230821,151500,774380995,2645,2640,2645,2640,52
|
|
20230821,151400,774243460,2630,2635,2635,2630,500
|
|
20230821,151300,772928450,2630,2640,2640,2630,9177
|
|
20230821,151200,748750880,2645,2645,2645,2645,1866
|
|
20230821,151100,743815310,2645,2645,2645,2645,0
|
|
20230821,151000,743815310,2645,2645,2645,2645,259
|
|
20230821,150900,743130255,2645,2645,2645,2645,27
|
|
20230821,150800,743058840,2650,2650,2650,2650,12
|
|
20230821,150700,743027040,2650,2650,2650,2650,500
|
|
20230821,150600,741702040,2650,2650,2650,2650,37
|
|
20230821,150500,741603990,2640,2650,2650,2640,2794
|
|
20230821,150400,734224500,2650,2650,2650,2650,23
|
|
20230821,150300,734163550,2650,2650,2650,2650,314
|
|
20230821,150200,733331450,2645,2645,2645,2645,78
|
|
20230821,150100,733125140,2640,2640,2640,2640,0
|
|
20230821,150000,733125140,2640,2640,2640,2640,23
|
|
20230821,145900,733064420,2640,2640,2640,2640,200
|
|
20230821,145800,732536420,2640,2640,2640,2640,1
|
|
20230821,145700,732533780,2640,2645,2645,2640,11
|
|
20230821,145600,732504690,2645,2645,2645,2645,173
|
|
20230821,145500,732047105,2645,2645,2645,2645,28
|
|
20230821,145400,731973045,2650,2640,2650,2640,210
|
|
20230821,145300,731418545,2650,2640,2650,2640,2008
|
|
20230821,145200,726117345,2640,2640,2640,2640,282
|
|
20230821,145100,725372865,2640,2640,2640,2640,0
|
|
20230821,145000,725372865,2640,2640,2640,2640,0
|
|
20230821,144900,725372865,2640,2650,2650,2640,501
|
|
20230821,144800,724050215,2650,2650,2650,2650,0
|
|
20230821,144700,724050215,2650,2650,2650,2650,0
|
|
20230821,144600,724050215,2650,2650,2650,2650,200
|
|
20230821,144500,723520215,2655,2655,2655,2655,0
|
|
20230821,144400,723520215,2655,2655,2655,2655,1
|
|
20230821,144300,723517560,2645,2645,2645,2645,1
|
|
20230821,144200,723514915,2645,2645,2645,2645,4743
|
|
20230821,144100,710969680,2650,2650,2650,2650,0
|
|
20230821,144000,710969680,2650,2650,2650,2650,0
|
|
20230821,143900,710969680,2650,2650,2650,2650,0
|
|
20230821,143800,710969680,2650,2650,2650,2650,0
|
|
20230821,143700,710969680,2650,2650,2650,2650,0
|
|
20230821,143600,710969680,2650,2650,2650,2650,100
|
|
20230821,143500,710704680,2650,2650,2650,2650,195
|
|
20230821,143400,710187930,2655,2655,2655,2655,0
|
|
20230821,143300,710187930,2655,2650,2655,2650,254
|
|
20230821,143200,709514810,2655,2655,2655,2655,707
|
|
20230821,143100,707637725,2655,2655,2655,2655,0
|
|
20230821,143000,707637725,2655,2655,2655,2655,2
|
|
20230821,142900,707632415,2650,2650,2650,2650,3000
|
|
20230821,142800,699682415,2655,2655,2655,2655,0
|
|
20230821,142700,699682415,2655,2655,2655,2655,0
|
|
20230821,142600,699682415,2655,2655,2655,2655,38
|
|
20230821,142500,699581525,2655,2655,2655,2655,30
|
|
20230821,142400,699501875,2645,2655,2655,2645,112
|
|
20230821,142300,699205515,2655,2655,2655,2655,0
|
|
20230821,142200,699205515,2655,2655,2655,2655,0
|
|
20230821,142100,699205515,2655,2655,2655,2655,0
|
|
20230821,142000,699205515,2655,2645,2655,2645,1955
|
|
20230821,141900,694015710,2655,2655,2655,2655,0
|
|
20230821,141800,694015710,2655,2655,2655,2655,0
|
|
20230821,141700,694015710,2655,2655,2655,2655,0
|
|
20230821,141600,694015710,2655,2655,2655,2655,0
|
|
20230821,141500,694015710,2655,2655,2655,2655,1
|
|
20230821,141400,694013055,2650,2650,2650,2650,53
|
|
20230821,141300,693872605,2645,2645,2645,2645,0
|
|
20230821,141200,693872605,2645,2645,2645,2645,0
|
|
20230821,141100,693872605,2645,2645,2645,2645,0
|
|
20230821,141000,693872605,2645,2645,2645,2645,0
|
|
20230821,140900,693872605,2645,2655,2655,2645,701
|
|
20230821,140800,692018450,2655,2645,2655,2645,251
|
|
20230821,140700,691354545,2645,2645,2645,2645,0
|
|
20230821,140600,691354545,2645,2645,2645,2645,0
|
|
20230821,140500,691354545,2645,2645,2645,2645,0
|
|
20230821,140400,691354545,2645,2645,2645,2645,0
|
|
20230821,140300,691354545,2645,2645,2645,2645,1138
|
|
20230821,140200,688344535,2645,2645,2645,2645,882
|
|
20230821,140100,686011645,2645,2645,2645,2645,30
|
|
20230821,140000,685932295,2645,2645,2645,2645,0
|
|
20230821,135900,685932295,2645,2645,2645,2645,179
|
|
20230821,135800,685458840,2645,2645,2645,2645,0
|
|
20230821,135700,685458840,2645,2640,2645,2640,215
|
|
20230821,135600,684890170,2645,2645,2645,2645,0
|
|
20230821,135500,684890170,2645,2645,2645,2645,231
|
|
20230821,135400,684279175,2645,2645,2645,2645,400
|
|
20230821,135300,683221175,2650,2650,2650,2650,20
|
|
20230821,135200,683168175,2650,2650,2650,2650,0
|
|
20230821,135100,683168175,2650,2650,2650,2650,0
|
|
20230821,135000,683168175,2650,2650,2650,2650,50
|
|
20230821,134900,683035675,2645,2645,2645,2645,0
|
|
20230821,134800,683035675,2645,2645,2645,2645,0
|
|
20230821,134700,683035675,2645,2645,2645,2645,0
|
|
20230821,134600,683035675,2645,2645,2645,2645,33
|
|
20230821,134500,682948390,2645,2645,2645,2645,0
|
|
20230821,134400,682948390,2645,2645,2645,2645,0
|
|
20230821,134300,682948390,2645,2645,2645,2645,2000
|
|
20230821,134200,677658390,2645,2645,2645,2645,0
|
|
20230821,134100,677658390,2645,2645,2645,2645,0
|
|
20230821,134000,677658390,2645,2645,2645,2645,0
|
|
20230821,133900,677658390,2645,2645,2645,2645,232
|
|
20230821,133800,677044750,2640,2640,2640,2640,0
|
|
20230821,133700,677044750,2640,2640,2640,2640,0
|
|
20230821,133600,677044750,2640,2640,2640,2640,0
|
|
20230821,133500,677044750,2640,2645,2645,2640,5814
|
|
20230821,133400,661683015,2645,2645,2645,2645,18
|
|
20230821,133300,661635405,2645,2655,2655,2645,49
|
|
20230821,133200,661505760,2645,2645,2645,2645,196
|
|
20230821,133100,660987340,2655,2655,2655,2655,0
|
|
20230821,133000,660987340,2655,2655,2655,2655,0
|
|
20230821,132900,660987340,2655,2655,2655,2655,1
|
|
20230821,132800,660984685,2645,2645,2645,2645,0
|
|
20230821,132700,660984685,2645,2645,2645,2645,676
|
|
20230821,132600,659196665,2645,2645,2645,2645,38
|
|
20230821,132500,659096155,2650,2650,2650,2650,0
|
|
20230821,132400,659096155,2650,2650,2650,2650,99
|
|
20230821,132300,658833805,2655,2645,2655,2645,2
|
|
20230821,132200,658828505,2645,2645,2645,2645,0
|
|
20230821,132100,658828505,2645,2645,2645,2645,3
|
|
20230821,132000,658820570,2655,2655,2655,2655,0
|
|
20230821,131900,658820570,2655,2655,2655,2655,3
|
|
20230821,131800,658812605,2645,2645,2645,2645,0
|
|
20230821,131700,658812605,2645,2645,2645,2645,1101
|
|
20230821,131600,655900460,2645,2645,2645,2645,0
|
|
20230821,131500,655900460,2645,2645,2645,2640,4001
|
|
20230821,131400,645322980,2645,2655,2655,2645,727
|
|
20230821,131300,643399695,2650,2650,2650,2650,327
|
|
20230821,131200,642533145,2650,2650,2650,2650,1973
|
|
20230821,131100,637304695,2650,2650,2650,2650,337
|
|
20230821,131000,636411645,2650,2645,2650,2645,1041
|
|
20230821,130900,633656995,2645,2645,2645,2645,1000
|
|
20230821,130800,631011995,2645,2650,2650,2645,428
|
|
20230821,130700,629879440,2645,2645,2645,2645,0
|
|
20230821,130600,629879440,2645,2645,2645,2645,10
|
|
20230821,130500,629852990,2650,2650,2650,2650,1
|
|
20230821,130400,629850340,2650,2650,2650,2650,617
|
|
20230821,130300,628215290,2645,2645,2645,2645,0
|
|
20230821,130200,628215290,2645,2645,2645,2645,2000
|
|
20230821,130100,622925290,2645,2650,2650,2645,546
|
|
20230821,130000,621480935,2650,2650,2650,2650,24
|
|
20230821,125900,621417335,2650,2650,2650,2650,80
|
|
20230821,125800,621205335,2655,2655,2655,2655,0
|
|
20230821,125700,621205335,2655,2655,2655,2655,1
|
|
20230821,125600,621202680,2650,2650,2650,2650,1
|
|
20230821,125500,621200030,2650,2650,2650,2650,0
|
|
20230821,125400,621200030,2650,2650,2650,2650,26
|
|
20230821,125300,621131130,2650,2650,2650,2650,0
|
|
20230821,125200,621131130,2650,2650,2650,2650,0
|
|
20230821,125100,621131130,2650,2650,2650,2650,5
|
|
20230821,125000,621117880,2650,2650,2650,2650,174
|
|
20230821,124900,620656780,2650,2650,2650,2650,32
|
|
20230821,124800,620571980,2645,2645,2645,2645,0
|
|
20230821,124700,620571980,2645,2650,2650,2645,1000
|
|
20230821,124600,617926685,2650,2655,2655,2650,804
|
|
20230821,124500,615795540,2660,2655,2660,2655,3
|
|
20230821,124400,615787565,2655,2655,2655,2655,20
|
|
20230821,124300,615734465,2655,2655,2655,2655,50
|
|
20230821,124200,615601715,2655,2655,2655,2655,301
|
|
20230821,124100,614802560,2655,2655,2655,2650,2217
|
|
20230821,124000,608920680,2660,2660,2660,2660,2413
|
|
20230821,123900,602502100,2665,2665,2665,2665,2
|
|
20230821,123800,602496770,2665,2665,2665,2665,110
|
|
20230821,123700,602203620,2665,2665,2665,2665,100
|
|
20230821,123600,601937120,2665,2665,2665,2665,0
|
|
20230821,123500,601937120,2665,2665,2665,2665,0
|
|
20230821,123400,601937120,2665,2665,2665,2665,38
|
|
20230821,123300,601835850,2665,2665,2665,2665,0
|
|
20230821,123200,601835850,2665,2665,2665,2665,0
|
|
20230821,123100,601835850,2665,2665,2665,2665,91
|
|
20230821,123000,601593335,2665,2665,2665,2665,0
|
|
20230821,122900,601593335,2665,2665,2665,2665,0
|
|
20230821,122800,601593335,2665,2665,2665,2665,92
|
|
20230821,122700,601348155,2665,2665,2665,2665,1
|
|
20230821,122600,601345490,2665,2665,2665,2665,0
|
|
20230821,122500,601345490,2665,2665,2665,2665,303
|
|
20230821,122400,600537995,2670,2670,2670,2670,1
|
|
20230821,122300,600535325,2665,2665,2665,2665,1803
|
|
20230821,122200,595730330,2665,2665,2665,2665,156
|
|
20230821,122100,595314590,2665,2665,2665,2665,313
|
|
20230821,122000,594480445,2665,2665,2665,2665,0
|
|
20230821,121900,594480445,2665,2665,2665,2665,22
|
|
20230821,121800,594421815,2665,2665,2665,2665,10
|
|
20230821,121700,594395165,2670,2670,2670,2670,100
|
|
20230821,121600,594128165,2670,2670,2670,2670,0
|
|
20230821,121500,594128165,2670,2670,2670,2670,74
|
|
20230821,121400,593930585,2670,2670,2670,2670,11
|
|
20230821,121300,593901215,2670,2670,2670,2670,0
|
|
20230821,121200,593901215,2670,2670,2670,2670,65
|
|
20230821,121100,593727665,2675,2670,2675,2670,8
|
|
20230821,121000,593706295,2680,2680,2680,2680,19
|
|
20230821,120900,593655375,2675,2670,2675,2670,3707
|
|
20230821,120800,583753770,2670,2670,2670,2670,0
|
|
20230821,120700,583753770,2670,2670,2670,2670,86
|
|
20230821,120600,583524150,2670,2670,2670,2670,0
|
|
20230821,120500,583524150,2670,2670,2670,2670,60
|
|
20230821,120400,583363950,2670,2670,2670,2670,0
|
|
20230821,120300,583363950,2670,2670,2670,2670,0
|
|
20230821,120200,583363950,2670,2670,2670,2670,1406
|
|
20230821,120100,579609930,2670,2670,2670,2670,50
|
|
20230821,120000,579476430,2670,2670,2670,2670,487
|
|
20230821,115900,578176140,2675,2665,2675,2665,1233
|
|
20230821,115800,574883480,2665,2670,2670,2665,58
|
|
20230821,115700,574728870,2670,2665,2670,2665,387
|
|
20230821,115600,573697510,2660,2660,2660,2660,0
|
|
20230821,115500,573697510,2660,2660,2660,2660,1
|
|
20230821,115400,573694850,2660,2660,2660,2660,0
|
|
20230821,115300,573694850,2660,2660,2660,2660,30
|
|
20230821,115200,573615050,2660,2660,2660,2660,0
|
|
20230821,115100,573615050,2660,2660,2660,2660,300
|
|
20230821,115000,572817050,2660,2660,2660,2660,208
|
|
20230821,114900,572263770,2660,2660,2660,2660,100
|
|
20230821,114800,571997770,2660,2660,2660,2660,70
|
|
20230821,114700,571811570,2660,2665,2665,2660,430
|
|
20230821,114600,570667505,2665,2670,2670,2665,805
|
|
20230821,114500,568522155,2670,2670,2670,2670,3
|
|
20230821,114400,568514145,2670,2665,2670,2665,2523
|
|
20230821,114300,561790235,2670,2670,2670,2670,297
|
|
20230821,114200,560997245,2670,2670,2675,2665,1279
|
|
20230821,114100,557585530,2675,2675,2675,2675,100
|
|
20230821,114000,557318030,2670,2670,2670,2670,2159
|
|
20230821,113900,551553500,2670,2665,2670,2665,110
|
|
20230821,113800,551260330,2665,2670,2670,2665,80
|
|
20230821,113700,551047080,2665,2665,2665,2665,173
|
|
20230821,113600,550586035,2665,2665,2665,2665,1
|
|
20230821,113500,550583370,2670,2670,2670,2670,20
|
|
20230821,113400,550529970,2670,2670,2670,2670,0
|
|
20230821,113300,550529970,2670,2670,2670,2670,2
|
|
20230821,113200,550524630,2660,2660,2670,2660,462
|
|
20230821,113100,549294785,2665,2675,2675,2665,8645
|
|
20230821,113000,526197970,2680,2685,2690,2680,351
|
|
20230821,112900,525254340,2685,2685,2685,2680,316
|
|
20230821,112800,524406640,2680,2685,2685,2680,204
|
|
20230821,112700,523859900,2690,2690,2690,2690,1
|
|
20230821,112600,523857210,2685,2690,2690,2685,309
|
|
20230821,112500,523026020,2690,2690,2690,2690,1
|
|
20230821,112400,523023330,2685,2690,2690,2680,946
|
|
20230821,112300,520487545,2685,2685,2695,2685,2309
|
|
20230821,112200,514280915,2690,2680,2690,2680,902
|
|
20230821,112100,511863535,2685,2685,2685,2685,32
|
|
20230821,112000,511777615,2695,2690,2695,2690,1160
|
|
20230821,111900,508657200,2690,2690,2690,2690,507
|
|
20230821,111800,507293370,2690,2700,2710,2690,22335
|
|
20230821,111700,446979420,2695,2685,2695,2685,9247
|
|
20230821,111600,422105950,2685,2685,2685,2685,0
|
|
20230821,111500,422105950,2685,2680,2685,2670,19593
|
|
20230821,111400,369783360,2690,2685,2690,2685,136
|
|
20230821,111300,369418175,2680,2680,2680,2680,459
|
|
20230821,111200,368188055,2680,2680,2680,2675,289
|
|
20230821,111100,367414585,2675,2680,2690,2675,9072
|
|
20230821,111000,343085040,2675,2675,2675,2675,1000
|
|
20230821,110900,340410040,2675,2675,2675,2675,1
|
|
20230821,110800,340407365,2670,2670,2675,2670,2008
|
|
20230821,110700,335040965,2675,2670,2675,2670,4
|
|
20230821,110600,335030275,2660,2660,2660,2660,23
|
|
20230821,110500,334969095,2670,2665,2670,2665,808
|
|
20230821,110400,332812135,2665,2665,2665,2665,1382
|
|
20230821,110300,329129105,2665,2665,2670,2665,312
|
|
20230821,110200,328297125,2665,2665,2670,2665,341
|
|
20230821,110100,327388355,2665,2660,2665,2660,142
|
|
20230821,110000,327010080,2670,2670,2670,2670,12
|
|
20230821,105900,326978040,2675,2665,2675,2660,3063
|
|
20230821,105800,318801955,2665,2665,2665,2665,1201
|
|
20230821,105700,315601290,2665,2665,2665,2665,1077
|
|
20230821,105600,312731085,2665,2655,2665,2645,3528
|
|
20230821,105500,303343395,2655,2650,2655,2650,2487
|
|
20230821,105400,296749825,2650,2650,2650,2650,100
|
|
20230821,105300,296484825,2650,2650,2650,2650,1401
|
|
20230821,105200,292772175,2655,2655,2655,2655,0
|
|
20230821,105100,292772175,2655,2655,2655,2655,900
|
|
20230821,105000,290382675,2660,2660,2660,2660,0
|
|
20230821,104900,290382675,2660,2655,2660,2655,209
|
|
20230821,104800,289827775,2650,2650,2650,2650,115
|
|
20230821,104700,289523025,2650,2660,2660,2650,895
|
|
20230821,104600,287151265,2655,2650,2655,2650,2141
|
|
20230821,104500,281468725,2655,2655,2655,2655,122
|
|
20230821,104400,281144815,2650,2650,2650,2650,6
|
|
20230821,104300,281128915,2650,2655,2655,2650,237
|
|
20230821,104200,280500860,2650,2650,2650,2650,2
|
|
20230821,104100,280495560,2650,2650,2650,2650,3
|
|
20230821,104000,280487610,2650,2650,2650,2650,500
|
|
20230821,103900,279162610,2655,2650,2655,2650,440
|
|
20230821,103800,277996185,2650,2650,2650,2650,600
|
|
20230821,103700,276406185,2645,2650,2650,2645,568
|
|
20230821,103600,274900990,2650,2650,2650,2650,2121
|
|
20230821,103500,269280340,2655,2655,2655,2655,523
|
|
20230821,103400,267891775,2655,2655,2655,2655,108
|
|
20230821,103300,267605035,2655,2655,2655,2655,137
|
|
20230821,103200,267241300,2655,2655,2655,2655,0
|
|
20230821,103100,267241300,2655,2655,2655,2655,10
|
|
20230821,103000,267214750,2655,2655,2655,2655,203
|
|
20230821,102900,266675785,2655,2655,2655,2655,0
|
|
20230821,102800,266675785,2655,2655,2655,2655,0
|
|
20230821,102700,266675785,2655,2655,2655,2655,461
|
|
20230821,102600,265451830,2655,2650,2655,2650,300
|
|
20230821,102500,264655830,2655,2655,2655,2655,266
|
|
20230821,102400,263949600,2655,2655,2655,2655,100
|
|
20230821,102300,263684100,2655,2655,2655,2655,0
|
|
20230821,102200,263684100,2655,2655,2655,2655,1001
|
|
20230821,102100,261026445,2655,2660,2660,2655,150
|
|
20230821,102000,260627695,2655,2655,2655,2655,964
|
|
20230821,101900,258068275,2655,2650,2655,2650,77
|
|
20230821,101800,257863845,2645,2645,2645,2645,4
|
|
20230821,101700,257853265,2655,2650,2655,2650,104
|
|
20230821,101600,257577650,2650,2655,2655,2650,1201
|
|
20230821,101500,254394995,2660,2660,2660,2660,1
|
|
20230821,101400,254392335,2655,2655,2655,2655,1
|
|
20230821,101300,254389680,2660,2660,2660,2660,3
|
|
20230821,101200,254381700,2660,2660,2660,2660,43
|
|
20230821,101100,254267320,2655,2650,2655,2650,6099
|
|
20230821,101000,238104950,2650,2650,2650,2650,425
|
|
20230821,100900,236978700,2650,2650,2650,2650,2
|
|
20230821,100800,236973400,2645,2645,2645,2645,854
|
|
20230821,100700,234714570,2650,2650,2650,2650,267
|
|
20230821,100600,234007020,2645,2645,2645,2645,0
|
|
20230821,100500,234007020,2645,2645,2645,2645,0
|
|
20230821,100400,234007020,2645,2650,2650,2645,370
|
|
20230821,100300,233027665,2650,2650,2650,2645,1192
|
|
20230821,100200,229868965,2650,2650,2650,2650,1010
|
|
20230821,100100,227192465,2650,2650,2650,2650,0
|
|
20230821,100000,227192465,2650,2650,2650,2650,0
|
|
20230821,095900,227192465,2650,2650,2650,2650,101
|
|
20230821,095800,226924815,2660,2660,2660,2660,0
|
|
20230821,095700,226924815,2660,2645,2660,2645,426
|
|
20230821,095600,225798030,2645,2655,2655,2645,1501
|
|
20230821,095500,221820720,2650,2650,2650,2650,685
|
|
20230821,095400,220005470,2650,2650,2650,2650,300
|
|
20230821,095300,219210470,2650,2650,2650,2650,14
|
|
20230821,095200,219173370,2650,2650,2650,2650,2
|
|
20230821,095100,219168070,2660,2655,2660,2650,1243
|
|
20230821,095000,215869875,2655,2660,2660,2655,1054
|
|
20230821,094900,213066255,2665,2660,2665,2660,274
|
|
20230821,094800,212336095,2665,2665,2665,2665,100
|
|
20230821,094700,212069595,2660,2665,2665,2660,4655
|
|
20230821,094600,199664270,2660,2660,2660,2660,107
|
|
20230821,094500,199379650,2660,2665,2665,2660,116
|
|
20230821,094400,199071010,2665,2660,2665,2660,301
|
|
20230821,094300,198268855,2655,2655,2655,2655,0
|
|
20230821,094200,198268855,2655,2665,2670,2655,3201
|
|
20230821,094100,189746515,2670,2670,2670,2670,65
|
|
20230821,094000,189572965,2670,2670,2670,2670,241
|
|
20230821,093900,188929495,2670,2665,2670,2665,3490
|
|
20230821,093800,179623660,2660,2655,2660,2650,4100
|
|
20230821,093700,168729470,2655,2645,2655,2645,508
|
|
20230821,093600,167385765,2645,2645,2650,2645,4957
|
|
20230821,093500,154256765,2645,2645,2650,2645,1294
|
|
20230821,093400,150833635,2645,2645,2645,2645,519
|
|
20230821,093300,149460880,2645,2645,2645,2645,0
|
|
20230821,093200,149460880,2645,2645,2645,2640,57
|
|
20230821,093100,149310120,2640,2645,2650,2640,1076
|
|
20230821,093000,146464285,2645,2645,2645,2645,2004
|
|
20230821,092900,141163705,2645,2640,2645,2640,2464
|
|
20230821,092800,134653690,2640,2640,2640,2640,6
|
|
20230821,092700,134637850,2640,2635,2640,2635,1196
|
|
20230821,092600,131480510,2635,2635,2635,2635,1665
|
|
20230821,092500,127093235,2630,2630,2630,2630,121
|
|
20230821,092400,126775005,2625,2625,2625,2625,0
|
|
20230821,092300,126775005,2625,2625,2625,2625,3
|
|
20230821,092200,126767130,2625,2625,2625,2625,233
|
|
20230821,092100,126155505,2625,2625,2625,2625,1200
|
|
20230821,092000,123005505,2620,2635,2635,2615,2382
|
|
20230821,091900,116764065,2635,2640,2640,2635,483
|
|
20230821,091800,115490395,2640,2640,2640,2640,240
|
|
20230821,091700,114856795,2640,2640,2640,2640,379
|
|
20230821,091600,113856235,2635,2635,2635,2635,70
|
|
20230821,091500,113671785,2635,2630,2635,2630,638
|
|
20230821,091400,111993480,2635,2640,2640,2635,1579
|
|
20230821,091300,107832605,2640,2640,2640,2640,100
|
|
20230821,091200,107568605,2645,2645,2645,2645,56
|
|
20230821,091100,107420485,2645,2640,2645,2640,593
|
|
20230821,091000,105852050,2640,2640,2645,2635,1631
|
|
20230821,090900,101547640,2640,2625,2640,2625,712
|
|
20230821,090800,99671615,2635,2620,2640,2620,3095
|
|
20230821,090700,91536290,2615,2615,2615,2615,0
|
|
20230821,090600,91536290,2615,2615,2615,2615,70
|
|
20230821,090500,91353240,2615,2645,2645,2610,3666
|
|
20230821,090400,81712290,2645,2605,2650,2600,5211
|
|
20230821,090300,68004650,2600,2605,2605,2600,493
|
|
20230821,090200,66720670,2605,2625,2625,2605,3539
|
|
20230821,090100,57437845,2600,2600,2600,2600,0
|
|
20230821,090000,57437845,2600,2585,2625,2580,21716
|