605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190200,607822025,2730,2730,2730,2730,11375
|
|
20230717,190100,607822025,2730,2730,2730,2730,0
|
|
20230717,190000,607822025,2730,2730,2730,2730,0
|
|
20230717,185900,607822025,2730,2730,2730,2730,0
|
|
20230717,185800,607822025,2730,2730,2730,2730,0
|
|
20230717,185700,607822025,2730,2730,2730,2730,0
|
|
20230717,185600,607822025,2730,2730,2730,2730,0
|
|
20230717,185500,607822025,2730,2730,2730,2730,0
|
|
20230717,185400,607822025,2730,2730,2730,2730,0
|
|
20230717,185300,607822025,2730,2730,2730,2730,0
|
|
20230717,185200,607822025,2730,2730,2730,2730,0
|
|
20230717,185100,607822025,2730,2730,2730,2730,0
|
|
20230717,185000,607822025,2730,2730,2730,2730,0
|
|
20230717,184900,607822025,2730,2730,2730,2730,0
|
|
20230717,184800,607822025,2730,2730,2730,2730,0
|
|
20230717,184700,607822025,2730,2730,2730,2730,0
|
|
20230717,184600,607822025,2730,2730,2730,2730,0
|
|
20230717,184500,607822025,2730,2730,2730,2730,0
|
|
20230717,184400,607822025,2730,2730,2730,2730,0
|
|
20230717,184300,607822025,2730,2730,2730,2730,0
|
|
20230717,184200,607822025,2730,2730,2730,2730,0
|
|
20230717,184100,607822025,2730,2730,2730,2730,0
|
|
20230717,184000,607822025,2730,2730,2730,2730,0
|
|
20230717,183900,607822025,2730,2730,2730,2730,0
|
|
20230717,183800,607822025,2730,2730,2730,2730,0
|
|
20230717,183700,607822025,2730,2730,2730,2730,0
|
|
20230717,183600,607822025,2730,2730,2730,2730,0
|
|
20230717,183500,607822025,2730,2730,2730,2730,0
|
|
20230717,183400,607822025,2730,2730,2730,2730,0
|
|
20230717,183300,607822025,2730,2730,2730,2730,0
|
|
20230717,183200,607822025,2730,2730,2730,2730,11375
|
|
20230717,183100,607822025,2730,2730,2730,2730,0
|
|
20230717,183000,607822025,2730,2730,2730,2730,0
|
|
20230717,182900,607822025,2730,2730,2730,2730,0
|
|
20230717,182800,607822025,2730,2730,2730,2730,0
|
|
20230717,182700,607822025,2730,2730,2730,2730,0
|
|
20230717,182600,607822025,2730,2730,2730,2730,0
|
|
20230717,182500,607822025,2730,2730,2730,2730,0
|
|
20230717,182400,607822025,2730,2730,2730,2730,0
|
|
20230717,182300,607822025,2730,2730,2730,2730,0
|
|
20230717,182200,607822025,2730,2730,2730,2730,0
|
|
20230717,182100,607822025,2730,2730,2730,2730,0
|
|
20230717,182000,607822025,2730,2730,2730,2730,0
|
|
20230717,181900,607822025,2730,2730,2730,2730,0
|
|
20230717,181800,607822025,2730,2730,2730,2730,0
|
|
20230717,181700,607822025,2730,2730,2730,2730,0
|
|
20230717,181600,607822025,2730,2730,2730,2730,0
|
|
20230717,181500,607822025,2730,2730,2730,2730,0
|
|
20230717,181400,607822025,2730,2730,2730,2730,0
|
|
20230717,181300,607822025,2730,2730,2730,2730,0
|
|
20230717,181200,607822025,2730,2730,2730,2730,0
|
|
20230717,181100,607822025,2730,2730,2730,2730,0
|
|
20230717,181000,607822025,2730,2730,2730,2730,0
|
|
20230717,180900,607822025,2730,2730,2730,2730,0
|
|
20230717,180800,607822025,2730,2730,2730,2730,0
|
|
20230717,180700,607822025,2730,2730,2730,2730,0
|
|
20230717,180600,607822025,2730,2730,2730,2730,0
|
|
20230717,180500,607822025,2730,2730,2730,2730,0
|
|
20230717,180400,607822025,2730,2730,2730,2730,0
|
|
20230717,180300,607822025,2730,2730,2730,2730,0
|
|
20230717,180200,607822025,2730,2730,2730,2730,11375
|
|
20230717,180100,607822025,2730,2730,2730,2730,0
|
|
20230717,180000,607822025,2730,2730,2730,2730,0
|
|
20230717,175900,607822025,2730,2730,2730,2730,0
|
|
20230717,175800,607822025,2730,2730,2730,2730,0
|
|
20230717,175700,607822025,2730,2730,2730,2730,0
|
|
20230717,175600,607822025,2730,2730,2730,2730,0
|
|
20230717,175500,607822025,2730,2730,2730,2730,0
|
|
20230717,175400,607822025,2730,2730,2730,2730,0
|
|
20230717,175300,607822025,2730,2730,2730,2730,0
|
|
20230717,175200,607822025,2730,2730,2730,2730,0
|
|
20230717,175100,607822025,2730,2730,2730,2730,0
|
|
20230717,175000,607822025,2730,2730,2730,2730,0
|
|
20230717,174900,607822025,2730,2730,2730,2730,0
|
|
20230717,174800,607822025,2730,2730,2730,2730,0
|
|
20230717,174700,607822025,2730,2730,2730,2730,0
|
|
20230717,174600,607822025,2730,2730,2730,2730,0
|
|
20230717,174500,607822025,2730,2730,2730,2730,0
|
|
20230717,174400,607822025,2730,2730,2730,2730,0
|
|
20230717,174300,607822025,2730,2730,2730,2730,0
|
|
20230717,174200,607822025,2730,2730,2730,2730,0
|
|
20230717,174100,607822025,2730,2730,2730,2730,0
|
|
20230717,174000,607822025,2730,2730,2730,2730,0
|
|
20230717,173900,607822025,2730,2730,2730,2730,0
|
|
20230717,173800,607822025,2730,2730,2730,2730,0
|
|
20230717,173700,607822025,2730,2730,2730,2730,0
|
|
20230717,173600,607822025,2730,2730,2730,2730,0
|
|
20230717,173500,607822025,2730,2730,2730,2730,0
|
|
20230717,173400,607822025,2730,2730,2730,2730,0
|
|
20230717,173300,607822025,2730,2730,2730,2730,0
|
|
20230717,173200,607822025,2730,2730,2730,2730,11375
|
|
20230717,173100,607822025,2730,2730,2730,2730,0
|
|
20230717,173000,607822025,2730,2730,2730,2730,0
|
|
20230717,172900,607822025,2730,2730,2730,2730,0
|
|
20230717,172800,607822025,2730,2730,2730,2730,0
|
|
20230717,172700,607822025,2730,2730,2730,2730,0
|
|
20230717,172600,607822025,2730,2730,2730,2730,0
|
|
20230717,172500,607822025,2730,2730,2730,2730,0
|
|
20230717,172400,607822025,2730,2730,2730,2730,0
|
|
20230717,172300,607822025,2730,2730,2730,2730,0
|
|
20230717,172200,607822025,2730,2730,2730,2730,0
|
|
20230717,172100,607822025,2730,2730,2730,2730,0
|
|
20230717,172000,607822025,2730,2730,2730,2730,0
|
|
20230717,171900,607822025,2730,2730,2730,2730,0
|
|
20230717,171800,607822025,2730,2730,2730,2730,0
|
|
20230717,171700,607822025,2730,2730,2730,2730,0
|
|
20230717,171600,607822025,2730,2730,2730,2730,0
|
|
20230717,171500,607822025,2730,2730,2730,2730,0
|
|
20230717,171400,607822025,2730,2730,2730,2730,0
|
|
20230717,171300,607822025,2730,2730,2730,2730,0
|
|
20230717,171200,607822025,2730,2730,2730,2730,0
|
|
20230717,171100,607822025,2730,2730,2730,2730,0
|
|
20230717,171000,607822025,2730,2730,2730,2730,0
|
|
20230717,170900,607822025,2730,2730,2730,2730,0
|
|
20230717,170800,607822025,2730,2730,2730,2730,0
|
|
20230717,170700,607822025,2730,2730,2730,2730,0
|
|
20230717,170600,607822025,2730,2730,2730,2730,0
|
|
20230717,170500,607822025,2730,2730,2730,2730,0
|
|
20230717,170400,607822025,2730,2730,2730,2730,0
|
|
20230717,170300,607822025,2730,2730,2730,2730,0
|
|
20230717,170200,607822025,2730,2730,2730,2730,11375
|
|
20230717,170100,607822025,2730,2730,2730,2730,0
|
|
20230717,170000,607822025,2730,2730,2730,2730,0
|
|
20230717,165900,607822025,2730,2730,2730,2730,0
|
|
20230717,165800,607822025,2730,2730,2730,2730,0
|
|
20230717,165700,607822025,2730,2730,2730,2730,0
|
|
20230717,165600,607822025,2730,2730,2730,2730,0
|
|
20230717,165500,607822025,2730,2730,2730,2730,0
|
|
20230717,165400,607822025,2730,2730,2730,2730,0
|
|
20230717,165300,607822025,2730,2730,2730,2730,0
|
|
20230717,165200,607822025,2730,2730,2730,2730,0
|
|
20230717,165100,607822025,2730,2730,2730,2730,0
|
|
20230717,165000,607822025,2730,2730,2730,2730,0
|
|
20230717,164900,607822025,2730,2730,2730,2730,0
|
|
20230717,164800,607822025,2730,2730,2730,2730,0
|
|
20230717,164700,607822025,2730,2730,2730,2730,0
|
|
20230717,164600,607822025,2730,2730,2730,2730,0
|
|
20230717,164500,607822025,2730,2730,2730,2730,0
|
|
20230717,164400,607822025,2730,2730,2730,2730,0
|
|
20230717,164300,607822025,2730,2730,2730,2730,0
|
|
20230717,164200,607822025,2730,2730,2730,2730,0
|
|
20230717,164100,607822025,2730,2730,2730,2730,0
|
|
20230717,164000,607822025,2730,2730,2730,2730,0
|
|
20230717,163900,607822025,2730,2730,2730,2730,0
|
|
20230717,163800,607822025,2730,2730,2730,2730,0
|
|
20230717,163700,607822025,2730,2730,2730,2730,0
|
|
20230717,163600,607822025,2730,2730,2730,2730,0
|
|
20230717,163500,607822025,2730,2730,2730,2730,0
|
|
20230717,163400,607822025,2730,2730,2730,2730,0
|
|
20230717,163300,607822025,2730,2730,2730,2730,0
|
|
20230717,163200,607822025,2730,2730,2730,2730,11375
|
|
20230717,163100,607822025,2730,2730,2730,2730,0
|
|
20230717,163000,607822025,2730,2730,2730,2730,0
|
|
20230717,162900,607822025,2730,2730,2730,2730,0
|
|
20230717,162800,607822025,2730,2730,2730,2730,0
|
|
20230717,162700,607822025,2730,2730,2730,2730,0
|
|
20230717,162600,607822025,2730,2730,2730,2730,0
|
|
20230717,162500,607822025,2730,2730,2730,2730,0
|
|
20230717,162400,607822025,2730,2730,2730,2730,0
|
|
20230717,162300,607822025,2730,2730,2730,2730,0
|
|
20230717,162200,607822025,2730,2730,2730,2730,0
|
|
20230717,162100,607822025,2730,2730,2730,2730,0
|
|
20230717,162000,607822025,2730,2730,2730,2730,0
|
|
20230717,161900,607822025,2730,2730,2730,2730,0
|
|
20230717,161800,607822025,2730,2730,2730,2730,0
|
|
20230717,161700,607822025,2730,2730,2730,2730,0
|
|
20230717,161600,607822025,2730,2730,2730,2730,0
|
|
20230717,161500,607822025,2730,2730,2730,2730,0
|
|
20230717,161400,607822025,2730,2730,2730,2730,0
|
|
20230717,161300,607822025,2730,2730,2730,2730,0
|
|
20230717,161200,607822025,2730,2730,2730,2730,0
|
|
20230717,161100,607822025,2730,2730,2730,2730,0
|
|
20230717,161000,607822025,2730,2730,2730,2730,0
|
|
20230717,160900,607822025,2730,2730,2730,2730,0
|
|
20230717,160800,607822025,2730,2730,2730,2730,0
|
|
20230717,160700,607822025,2730,2730,2730,2730,0
|
|
20230717,160600,607822025,2730,2730,2730,2730,0
|
|
20230717,160500,607822025,2730,2730,2730,2730,0
|
|
20230717,160400,607822025,2730,2730,2730,2730,0
|
|
20230717,160300,607822025,2730,2730,2730,2730,0
|
|
20230717,160200,607822025,2730,2730,2730,2730,11375
|
|
20230717,160100,607822025,2730,2730,2730,2730,0
|
|
20230717,160000,607822025,2730,2730,2730,2730,0
|
|
20230717,155900,607822025,2730,2730,2730,2730,0
|
|
20230717,155800,607822025,2730,2730,2730,2730,0
|
|
20230717,155700,607822025,2730,2730,2730,2730,0
|
|
20230717,155600,607822025,2730,2730,2730,2730,0
|
|
20230717,155500,607822025,2730,2730,2730,2730,0
|
|
20230717,155400,607822025,2730,2730,2730,2730,0
|
|
20230717,155300,607822025,2730,2730,2730,2730,0
|
|
20230717,155200,607822025,2730,2730,2730,2730,0
|
|
20230717,155100,607822025,2730,2730,2730,2730,0
|
|
20230717,155000,607822025,2730,2730,2730,2730,0
|
|
20230717,154900,607822025,2730,2730,2730,2730,0
|
|
20230717,154800,607822025,2730,2730,2730,2730,0
|
|
20230717,154700,607822025,2730,2730,2730,2730,0
|
|
20230717,154600,607822025,2730,2730,2730,2730,0
|
|
20230717,154500,607822025,2730,2730,2730,2730,0
|
|
20230717,154400,607822025,2730,2730,2730,2730,0
|
|
20230717,154300,607822025,2730,2730,2730,2730,0
|
|
20230717,154200,607822025,2730,2730,2730,2730,0
|
|
20230717,154100,607822025,2730,2730,2730,2730,0
|
|
20230717,154000,607822025,2730,2730,2730,2730,0
|
|
20230717,153900,607822025,2730,2730,2730,2730,0
|
|
20230717,153800,607822025,2730,2730,2730,2730,0
|
|
20230717,153700,607822025,2730,2730,2730,2730,0
|
|
20230717,153600,607822025,2730,2730,2730,2730,0
|
|
20230717,153500,607822025,2730,2730,2730,2730,0
|
|
20230717,153400,607822025,2730,2730,2730,2730,0
|
|
20230717,153300,607822025,2730,2730,2730,2730,0
|
|
20230717,153200,607822025,2730,2730,2730,2730,11375
|
|
20230717,153100,607822025,2730,2730,2730,2730,0
|
|
20230717,153000,607822025,2730,2730,2730,2730,11375
|
|
20230717,152900,576768275,2730,2730,2730,2730,0
|
|
20230717,152800,576768275,2730,2730,2730,2730,0
|
|
20230717,152700,576768275,2730,2730,2730,2730,0
|
|
20230717,152600,576768275,2730,2730,2730,2730,0
|
|
20230717,152500,576768275,2730,2730,2730,2730,0
|
|
20230717,152400,576768275,2730,2730,2730,2730,0
|
|
20230717,152300,576768275,2730,2730,2730,2730,0
|
|
20230717,152200,576768275,2730,2730,2730,2730,0
|
|
20230717,152100,576768275,2730,2730,2730,2730,0
|
|
20230717,152000,576768275,2730,2730,2730,2730,0
|
|
20230717,151900,576768275,2730,2715,2735,2715,11251
|
|
20230717,151800,546094535,2720,2725,2725,2720,1407
|
|
20230717,151700,542267490,2720,2730,2730,2720,2906
|
|
20230717,151600,534354215,2730,2725,2730,2720,3493
|
|
20230717,151500,524833990,2720,2715,2730,2715,2204
|
|
20230717,151400,518836415,2720,2700,2720,2700,8014
|
|
20230717,151300,497123110,2700,2700,2700,2700,0
|
|
20230717,151200,497123110,2700,2700,2700,2700,30
|
|
20230717,151100,497042110,2700,2700,2700,2700,1
|
|
20230717,151000,497039410,2695,2695,2695,2695,59
|
|
20230717,150900,496880405,2695,2695,2695,2695,0
|
|
20230717,150800,496880405,2695,2695,2695,2695,340
|
|
20230717,150700,495964105,2700,2700,2700,2700,5
|
|
20230717,150600,495950605,2700,2690,2700,2690,231
|
|
20230717,150500,495328305,2695,2695,2695,2695,0
|
|
20230717,150400,495328305,2695,2695,2700,2690,2301
|
|
20230717,150300,489135845,2695,2695,2695,2695,576
|
|
20230717,150200,487583525,2695,2695,2695,2695,1
|
|
20230717,150100,487580830,2690,2690,2690,2690,0
|
|
20230717,150000,487580830,2690,2695,2695,2690,117
|
|
20230717,145900,487265520,2695,2695,2695,2695,11
|
|
20230717,145800,487235875,2700,2700,2700,2700,0
|
|
20230717,145700,487235875,2700,2700,2700,2700,1
|
|
20230717,145600,487233175,2700,2700,2700,2700,1
|
|
20230717,145500,487230475,2700,2695,2700,2695,34
|
|
20230717,145400,487138840,2695,2695,2695,2695,270
|
|
20230717,145300,486411190,2695,2695,2695,2695,0
|
|
20230717,145200,486411190,2695,2695,2695,2695,1304
|
|
20230717,145100,482896910,2695,2695,2695,2695,5
|
|
20230717,145000,482883435,2695,2695,2695,2695,0
|
|
20230717,144900,482883435,2695,2695,2695,2695,0
|
|
20230717,144800,482883435,2695,2695,2695,2695,0
|
|
20230717,144700,482883435,2695,2695,2695,2695,2
|
|
20230717,144600,482878045,2690,2690,2690,2690,0
|
|
20230717,144500,482878045,2690,2690,2690,2690,212
|
|
20230717,144400,482307765,2695,2695,2695,2695,0
|
|
20230717,144300,482307765,2695,2695,2695,2695,1
|
|
20230717,144200,482305070,2695,2695,2695,2695,0
|
|
20230717,144100,482305070,2695,2695,2695,2695,0
|
|
20230717,144000,482305070,2695,2695,2695,2695,402
|
|
20230717,143900,481221680,2695,2695,2695,2695,610
|
|
20230717,143800,479577730,2700,2695,2700,2695,53
|
|
20230717,143700,479434885,2695,2695,2695,2695,0
|
|
20230717,143600,479434885,2695,2700,2700,2695,60
|
|
20230717,143500,479273135,2700,2700,2700,2700,100
|
|
20230717,143400,479003135,2700,2695,2700,2695,12
|
|
20230717,143300,478970785,2695,2695,2695,2695,30
|
|
20230717,143200,478889935,2695,2695,2695,2695,0
|
|
20230717,143100,478889935,2695,2690,2695,2690,6
|
|
20230717,143000,478873785,2700,2700,2700,2700,0
|
|
20230717,142900,478873785,2700,2700,2700,2700,0
|
|
20230717,142800,478873785,2700,2700,2700,2700,0
|
|
20230717,142700,478873785,2700,2700,2700,2700,0
|
|
20230717,142600,478873785,2700,2700,2700,2700,1
|
|
20230717,142500,478871085,2695,2690,2695,2690,3446
|
|
20230717,142400,469591385,2685,2685,2685,2685,1
|
|
20230717,142300,469588700,2690,2690,2690,2690,0
|
|
20230717,142200,469588700,2690,2690,2690,2690,0
|
|
20230717,142100,469588700,2690,2690,2690,2690,0
|
|
20230717,142000,469588700,2690,2690,2690,2690,0
|
|
20230717,141900,469588700,2690,2690,2690,2690,0
|
|
20230717,141800,469588700,2690,2690,2690,2690,378
|
|
20230717,141700,468571880,2690,2685,2690,2685,5906
|
|
20230717,141600,452714260,2685,2685,2685,2685,176
|
|
20230717,141500,452241700,2685,2685,2685,2685,550
|
|
20230717,141400,450764950,2685,2685,2685,2685,300
|
|
20230717,141300,449959450,2680,2680,2680,2680,0
|
|
20230717,141200,449959450,2680,2680,2680,2680,0
|
|
20230717,141100,449959450,2680,2685,2685,2680,138
|
|
20230717,141000,449589600,2680,2680,2680,2680,0
|
|
20230717,140900,449589600,2680,2680,2680,2680,0
|
|
20230717,140800,449589600,2680,2680,2680,2680,0
|
|
20230717,140700,449589600,2680,2680,2680,2680,0
|
|
20230717,140600,449589600,2680,2680,2680,2680,0
|
|
20230717,140500,449589600,2680,2680,2680,2680,120
|
|
20230717,140400,449268000,2680,2680,2680,2680,0
|
|
20230717,140300,449268000,2680,2680,2680,2680,0
|
|
20230717,140200,449268000,2680,2680,2680,2680,0
|
|
20230717,140100,449268000,2680,2680,2680,2680,50
|
|
20230717,140000,449134000,2680,2685,2685,2680,539
|
|
20230717,135900,447689285,2680,2680,2680,2680,0
|
|
20230717,135800,447689285,2680,2680,2680,2680,900
|
|
20230717,135700,445277285,2685,2685,2685,2685,0
|
|
20230717,135600,445277285,2685,2685,2685,2685,18
|
|
20230717,135500,445228955,2690,2685,2690,2685,128
|
|
20230717,135400,444885255,2685,2685,2685,2685,0
|
|
20230717,135300,444885255,2685,2685,2685,2685,50
|
|
20230717,135200,444751005,2685,2685,2685,2685,36
|
|
20230717,135100,444654345,2685,2685,2685,2685,1165
|
|
20230717,135000,441526320,2690,2690,2690,2690,0
|
|
20230717,134900,441526320,2690,2690,2690,2690,0
|
|
20230717,134800,441526320,2690,2690,2690,2690,0
|
|
20230717,134700,441526320,2690,2690,2690,2690,0
|
|
20230717,134600,441526320,2690,2690,2690,2690,0
|
|
20230717,134500,441526320,2690,2690,2690,2690,0
|
|
20230717,134400,441526320,2690,2690,2690,2690,0
|
|
20230717,134300,441526320,2690,2685,2690,2685,79
|
|
20230717,134200,441314190,2690,2690,2690,2690,27
|
|
20230717,134100,441241560,2690,2690,2690,2690,10
|
|
20230717,134000,441214660,2690,2690,2690,2690,1
|
|
20230717,133900,441211970,2690,2690,2690,2690,0
|
|
20230717,133800,441211970,2690,2690,2690,2690,2
|
|
20230717,133700,441206590,2685,2685,2685,2685,0
|
|
20230717,133600,441206590,2685,2685,2685,2685,0
|
|
20230717,133500,441206590,2685,2685,2685,2685,0
|
|
20230717,133400,441206590,2685,2685,2685,2685,0
|
|
20230717,133300,441206590,2685,2685,2685,2685,0
|
|
20230717,133200,441206590,2685,2690,2690,2685,2
|
|
20230717,133100,441201215,2685,2690,2690,2685,550
|
|
20230717,133000,439724215,2690,2690,2690,2690,0
|
|
20230717,132900,439724215,2690,2685,2690,2685,466
|
|
20230717,132800,438472980,2685,2685,2685,2685,25
|
|
20230717,132700,438405855,2685,2685,2685,2685,2
|
|
20230717,132600,438400485,2680,2680,2680,2680,209
|
|
20230717,132500,437840365,2685,2685,2685,2685,5
|
|
20230717,132400,437826940,2685,2685,2685,2685,0
|
|
20230717,132300,437826940,2685,2685,2685,2685,1000
|
|
20230717,132200,435141940,2685,2685,2685,2685,0
|
|
20230717,132100,435141940,2685,2685,2685,2685,50
|
|
20230717,132000,435007690,2685,2685,2685,2685,0
|
|
20230717,131900,435007690,2685,2685,2685,2685,100
|
|
20230717,131800,434739190,2685,2685,2685,2685,403
|
|
20230717,131700,433657135,2685,2685,2685,2685,100
|
|
20230717,131600,433388635,2685,2685,2685,2685,5
|
|
20230717,131500,433375210,2685,2685,2685,2685,65
|
|
20230717,131400,433200685,2685,2685,2685,2685,0
|
|
20230717,131300,433200685,2685,2685,2685,2685,152
|
|
20230717,131200,432792565,2685,2685,2685,2685,0
|
|
20230717,131100,432792565,2685,2685,2685,2685,0
|
|
20230717,131000,432792565,2685,2685,2685,2685,0
|
|
20230717,130900,432792565,2685,2685,2685,2685,1
|
|
20230717,130800,432789880,2685,2685,2685,2685,312
|
|
20230717,130700,431952160,2685,2685,2685,2685,1
|
|
20230717,130600,431949475,2685,2685,2685,2685,43
|
|
20230717,130500,431834020,2685,2685,2685,2685,0
|
|
20230717,130400,431834020,2685,2685,2685,2685,998
|
|
20230717,130300,429154390,2685,2685,2685,2685,0
|
|
20230717,130200,429154390,2685,2685,2685,2685,200
|
|
20230717,130100,428617390,2685,2685,2685,2685,1200
|
|
20230717,130000,425395390,2690,2690,2690,2690,0
|
|
20230717,125900,425395390,2690,2690,2690,2690,120
|
|
20230717,125800,425072590,2690,2690,2690,2690,45
|
|
20230717,125700,424951540,2690,2690,2690,2690,2
|
|
20230717,125600,424946160,2690,2690,2690,2690,0
|
|
20230717,125500,424946160,2690,2690,2690,2690,0
|
|
20230717,125400,424946160,2690,2690,2690,2690,0
|
|
20230717,125300,424946160,2690,2685,2690,2685,220
|
|
20230717,125200,424354960,2685,2690,2690,2685,1058
|
|
20230717,125100,421511465,2690,2690,2690,2690,0
|
|
20230717,125000,421511465,2690,2690,2690,2690,1
|
|
20230717,124900,421508775,2690,2690,2690,2690,0
|
|
20230717,124800,421508775,2690,2690,2690,2690,500
|
|
20230717,124700,420163775,2695,2695,2695,2695,1
|
|
20230717,124600,420161080,2695,2695,2695,2695,0
|
|
20230717,124500,420161080,2695,2695,2695,2695,0
|
|
20230717,124400,420161080,2695,2695,2695,2695,0
|
|
20230717,124300,420161080,2695,2695,2695,2695,0
|
|
20230717,124200,420161080,2695,2695,2695,2695,0
|
|
20230717,124100,420161080,2695,2695,2695,2695,0
|
|
20230717,124000,420161080,2695,2695,2695,2695,236
|
|
20230717,123900,419525060,2695,2695,2695,2695,2
|
|
20230717,123800,419519670,2695,2695,2695,2695,1
|
|
20230717,123700,419516975,2685,2690,2690,2685,316
|
|
20230717,123600,418668465,2695,2695,2695,2695,3
|
|
20230717,123500,418660380,2685,2685,2685,2685,0
|
|
20230717,123400,418660380,2685,2685,2685,2685,0
|
|
20230717,123300,418660380,2685,2685,2685,2685,0
|
|
20230717,123200,418660380,2685,2685,2685,2685,0
|
|
20230717,123100,418660380,2685,2685,2685,2685,0
|
|
20230717,123000,418660380,2685,2685,2685,2685,0
|
|
20230717,122900,418660380,2685,2685,2685,2685,0
|
|
20230717,122800,418660380,2685,2685,2685,2685,0
|
|
20230717,122700,418660380,2685,2685,2685,2685,1
|
|
20230717,122600,418657695,2695,2695,2695,2695,0
|
|
20230717,122500,418657695,2695,2695,2695,2695,0
|
|
20230717,122400,418657695,2695,2695,2695,2695,1
|
|
20230717,122300,418655000,2685,2695,2695,2685,3
|
|
20230717,122200,418646925,2695,2695,2695,2695,308
|
|
20230717,122100,417816865,2695,2695,2695,2695,1
|
|
20230717,122000,417814170,2685,2685,2685,2685,0
|
|
20230717,121900,417814170,2685,2685,2685,2685,0
|
|
20230717,121800,417814170,2685,2685,2685,2685,833
|
|
20230717,121700,415577565,2685,2695,2695,2685,1188
|
|
20230717,121600,412387685,2685,2685,2685,2685,0
|
|
20230717,121500,412387685,2685,2685,2685,2685,1
|
|
20230717,121400,412385000,2690,2690,2690,2690,1
|
|
20230717,121300,412382310,2695,2695,2695,2695,0
|
|
20230717,121200,412382310,2695,2690,2695,2690,13
|
|
20230717,121100,412347335,2695,2695,2695,2695,0
|
|
20230717,121000,412347335,2695,2690,2695,2690,1800
|
|
20230717,120900,407504635,2685,2685,2685,2685,154
|
|
20230717,120800,407091145,2685,2685,2685,2685,0
|
|
20230717,120700,407091145,2685,2685,2685,2685,10
|
|
20230717,120600,407064295,2685,2685,2685,2685,0
|
|
20230717,120500,407064295,2685,2685,2685,2685,0
|
|
20230717,120400,407064295,2685,2680,2685,2680,525
|
|
20230717,120300,405657240,2685,2685,2685,2685,0
|
|
20230717,120200,405657240,2685,2685,2685,2685,5
|
|
20230717,120100,405643815,2685,2685,2685,2685,0
|
|
20230717,120000,405643815,2685,2685,2685,2685,0
|
|
20230717,115900,405643815,2685,2685,2685,2685,4
|
|
20230717,115800,405633075,2690,2685,2690,2685,25
|
|
20230717,115700,405565850,2685,2685,2685,2685,6
|
|
20230717,115600,405549740,2685,2685,2685,2685,30
|
|
20230717,115500,405469190,2685,2685,2685,2685,5
|
|
20230717,115400,405455765,2685,2685,2685,2685,15
|
|
20230717,115300,405415490,2685,2685,2685,2685,4
|
|
20230717,115200,405404750,2685,2685,2685,2685,0
|
|
20230717,115100,405404750,2685,2685,2685,2685,1709
|
|
20230717,115000,400816085,2685,2685,2685,2685,0
|
|
20230717,114900,400816085,2685,2685,2685,2685,10
|
|
20230717,114800,400789235,2685,2685,2685,2685,0
|
|
20230717,114700,400789235,2685,2685,2685,2685,0
|
|
20230717,114600,400789235,2685,2685,2685,2685,200
|
|
20230717,114500,400252235,2685,2685,2685,2685,1
|
|
20230717,114400,400249550,2685,2685,2685,2675,1964
|
|
20230717,114300,394989195,2685,2685,2685,2685,0
|
|
20230717,114200,394989195,2685,2685,2685,2685,0
|
|
20230717,114100,394989195,2685,2685,2685,2685,0
|
|
20230717,114000,394989195,2685,2685,2685,2685,0
|
|
20230717,113900,394989195,2685,2685,2685,2685,20
|
|
20230717,113800,394935495,2685,2685,2685,2685,0
|
|
20230717,113700,394935495,2685,2685,2685,2685,0
|
|
20230717,113600,394935495,2685,2685,2685,2685,0
|
|
20230717,113500,394935495,2685,2685,2685,2685,26
|
|
20230717,113400,394865685,2685,2685,2685,2685,0
|
|
20230717,113300,394865685,2685,2685,2685,2685,0
|
|
20230717,113200,394865685,2685,2685,2685,2685,200
|
|
20230717,113100,394328685,2685,2685,2685,2685,1
|
|
20230717,113000,394326000,2685,2685,2685,2685,40
|
|
20230717,112900,394218600,2685,2680,2685,2680,611
|
|
20230717,112800,392581065,2680,2680,2680,2680,1180
|
|
20230717,112700,389418665,2680,2685,2685,2680,1185
|
|
20230717,112600,386242860,2690,2690,2690,2690,0
|
|
20230717,112500,386242860,2690,2690,2690,2690,0
|
|
20230717,112400,386242860,2690,2690,2690,2690,0
|
|
20230717,112300,386242860,2690,2690,2690,2690,0
|
|
20230717,112200,386242860,2690,2690,2690,2690,0
|
|
20230717,112100,386242860,2690,2690,2690,2690,3
|
|
20230717,112000,386234790,2690,2690,2690,2690,10
|
|
20230717,111900,386207890,2690,2680,2690,2680,7
|
|
20230717,111800,386189090,2685,2690,2690,2685,21
|
|
20230717,111700,386132655,2690,2690,2690,2690,0
|
|
20230717,111600,386132655,2690,2690,2690,2690,4
|
|
20230717,111500,386121895,2680,2680,2680,2680,2115
|
|
20230717,111400,380453695,2680,2680,2680,2680,0
|
|
20230717,111300,380453695,2680,2680,2680,2680,0
|
|
20230717,111200,380453695,2680,2680,2680,2680,22
|
|
20230717,111100,380394735,2680,2680,2680,2680,0
|
|
20230717,111000,380394735,2680,2680,2680,2680,64
|
|
20230717,110900,380223215,2680,2680,2680,2680,100
|
|
20230717,110800,379955215,2680,2680,2680,2675,633
|
|
20230717,110700,378259385,2680,2680,2680,2680,5
|
|
20230717,110600,378245985,2680,2680,2680,2680,0
|
|
20230717,110500,378245985,2680,2680,2680,2680,286
|
|
20230717,110400,377479505,2680,2680,2680,2680,0
|
|
20230717,110300,377479505,2680,2680,2680,2680,200
|
|
20230717,110200,376943505,2680,2680,2680,2680,5
|
|
20230717,110100,376930105,2680,2675,2680,2670,401
|
|
20230717,110000,375859365,2670,2675,2675,2670,4436
|
|
20230717,105900,364003740,2680,2680,2680,2680,5
|
|
20230717,105800,363990340,2680,2680,2680,2680,1
|
|
20230717,105700,363987660,2680,2690,2690,2680,6136
|
|
20230717,105600,347536000,2685,2685,2685,2685,115
|
|
20230717,105500,347227225,2685,2695,2695,2685,833
|
|
20230717,105400,344984140,2690,2690,2690,2690,0
|
|
20230717,105300,344984140,2690,2690,2695,2690,230
|
|
20230717,105200,344365235,2690,2690,2690,2690,1527
|
|
20230717,105100,340257605,2695,2695,2695,2695,0
|
|
20230717,105000,340257605,2695,2695,2695,2695,2
|
|
20230717,104900,340252215,2690,2690,2690,2690,0
|
|
20230717,104800,340252215,2690,2695,2695,2690,3
|
|
20230717,104700,340244140,2695,2695,2695,2695,2
|
|
20230717,104600,340238750,2690,2690,2690,2690,178
|
|
20230717,104500,339759930,2690,2690,2690,2690,1670
|
|
20230717,104400,335267630,2695,2695,2695,2695,21
|
|
20230717,104300,335211035,2695,2695,2695,2695,50
|
|
20230717,104200,335076285,2700,2700,2700,2700,0
|
|
20230717,104100,335076285,2700,2700,2700,2700,1
|
|
20230717,104000,335073585,2695,2695,2695,2695,279
|
|
20230717,103900,334321680,2695,2695,2695,2695,989
|
|
20230717,103800,331656325,2695,2695,2695,2695,50
|
|
20230717,103700,331521575,2695,2695,2695,2695,134
|
|
20230717,103600,331160445,2695,2695,2695,2695,0
|
|
20230717,103500,331160445,2695,2690,2695,2690,9402
|
|
20230717,103400,305869030,2690,2695,2695,2690,424
|
|
20230717,103300,304726465,2700,2700,2700,2700,10
|
|
20230717,103200,304699465,2700,2695,2700,2695,17
|
|
20230717,103100,304653600,2705,2690,2705,2690,332
|
|
20230717,103000,303758195,2700,2700,2700,2700,0
|
|
20230717,102900,303758195,2700,2700,2700,2700,50
|
|
20230717,102800,303623195,2700,2700,2705,2685,374
|
|
20230717,102700,302613420,2695,2695,2695,2695,1
|
|
20230717,102600,302610725,2700,2700,2700,2700,0
|
|
20230717,102500,302610725,2700,2695,2700,2695,7
|
|
20230717,102400,302591850,2700,2700,2700,2700,0
|
|
20230717,102300,302591850,2700,2695,2700,2695,1033
|
|
20230717,102200,299804105,2695,2695,2695,2695,250
|
|
20230717,102100,299130355,2695,2695,2695,2695,1
|
|
20230717,102000,299127660,2695,2695,2695,2695,0
|
|
20230717,101900,299127660,2695,2690,2695,2690,150
|
|
20230717,101800,298723780,2695,2695,2695,2695,0
|
|
20230717,101700,298723780,2695,2695,2695,2695,52
|
|
20230717,101600,298583640,2700,2680,2700,2680,4500
|
|
20230717,101500,286451875,2680,2680,2680,2675,392
|
|
20230717,101400,285401885,2680,2680,2680,2680,1375
|
|
20230717,101300,281716885,2680,2680,2680,2680,0
|
|
20230717,101200,281716885,2680,2680,2680,2680,9
|
|
20230717,101100,281692765,2680,2680,2680,2680,621
|
|
20230717,101000,280028485,2680,2680,2680,2680,0
|
|
20230717,100900,280028485,2680,2680,2680,2680,3
|
|
20230717,100800,280020445,2680,2680,2680,2680,4
|
|
20230717,100700,280009725,2680,2675,2680,2675,429
|
|
20230717,100600,278862095,2675,2670,2675,2670,1224
|
|
20230717,100500,275593985,2675,2675,2675,2675,587
|
|
20230717,100400,274023760,2675,2675,2675,2675,52
|
|
20230717,100300,273884660,2675,2675,2675,2670,1392
|
|
20230717,100200,270167835,2665,2685,2685,2665,805
|
|
20230717,100100,268017770,2670,2690,2690,2670,8952
|
|
20230717,100000,244041775,2665,2690,2710,2665,13955
|
|
20230717,095900,206646230,2710,2665,2720,2660,14462
|
|
20230717,095800,167738315,2665,2665,2665,2665,277
|
|
20230717,095700,167000110,2670,2670,2670,2670,0
|
|
20230717,095600,167000110,2670,2665,2670,2665,225
|
|
20230717,095500,166400475,2665,2665,2665,2665,12
|
|
20230717,095400,166368495,2665,2665,2665,2665,963
|
|
20230717,095300,163802100,2665,2665,2665,2665,1021
|
|
20230717,095200,161081135,2665,2665,2665,2665,0
|
|
20230717,095100,161081135,2665,2665,2665,2665,50
|
|
20230717,095000,160947885,2670,2670,2670,2670,5
|
|
20230717,094900,160934535,2665,2665,2665,2665,208
|
|
20230717,094800,160380215,2665,2660,2665,2660,716
|
|
20230717,094700,158472105,2665,2665,2665,2665,137
|
|
20230717,094600,158107000,2665,2665,2665,2665,2711
|
|
20230717,094500,150882185,2665,2665,2665,2665,700
|
|
20230717,094400,149016685,2670,2665,2670,2665,1886
|
|
20230717,094300,143990440,2665,2665,2665,2665,0
|
|
20230717,094200,143990440,2665,2670,2670,2665,16
|
|
20230717,094100,143947795,2665,2665,2670,2665,1474
|
|
20230717,094000,140019530,2665,2665,2665,2665,537
|
|
20230717,093900,138588425,2665,2670,2670,2665,989
|
|
20230717,093800,135952725,2670,2670,2670,2670,898
|
|
20230717,093700,133555065,2675,2675,2675,2675,1
|
|
20230717,093600,133552390,2670,2670,2670,2665,5330
|
|
20230717,093500,119337020,2675,2675,2675,2670,689
|
|
20230717,093400,117497240,2670,2670,2670,2670,1187
|
|
20230717,093300,114327950,2670,2670,2670,2665,374
|
|
20230717,093200,113331135,2670,2665,2670,2665,1348
|
|
20230717,093100,109737780,2670,2670,2670,2665,2104
|
|
20230717,093000,104129110,2675,2675,2675,2675,50
|
|
20230717,092900,103995360,2670,2670,2670,2670,350
|
|
20230717,092800,103060860,2665,2665,2665,2665,0
|
|
20230717,092700,103060860,2665,2670,2670,2665,1970
|
|
20230717,092600,97810130,2675,2675,2675,2675,5
|
|
20230717,092500,97796755,2665,2675,2675,2665,502
|
|
20230717,092400,96458760,2665,2675,2675,2665,160
|
|
20230717,092300,96031615,2675,2675,2675,2675,44
|
|
20230717,092200,95913915,2675,2675,2675,2675,0
|
|
20230717,092100,95913915,2675,2675,2675,2675,3
|
|
20230717,092000,95905890,2665,2670,2670,2665,3000
|
|
20230717,091900,87910875,2675,2675,2675,2675,3
|
|
20230717,091800,87902850,2680,2680,2680,2680,2
|
|
20230717,091700,87897490,2680,2680,2680,2680,39
|
|
20230717,091600,87792970,2680,2680,2680,2680,4
|
|
20230717,091500,87782250,2680,2680,2680,2680,5
|
|
20230717,091400,87768850,2680,2675,2680,2675,1290
|
|
20230717,091300,84318095,2680,2675,2680,2675,1721
|
|
20230717,091200,79714410,2675,2675,2675,2675,504
|
|
20230717,091100,78366210,2675,2660,2675,2660,1602
|
|
20230717,091000,74103810,2655,2655,2655,2655,0
|
|
20230717,090900,74103810,2655,2660,2660,2655,110
|
|
20230717,090800,73811710,2650,2675,2675,2650,6334
|
|
20230717,090700,56936085,2675,2695,2695,2675,1515
|
|
20230717,090600,52874940,2680,2695,2695,2680,524
|
|
20230717,090500,51470275,2680,2685,2700,2680,4328
|
|
20230717,090400,39863180,2705,2705,2705,2705,2
|
|
20230717,090300,39857770,2685,2685,2685,2685,1631
|
|
20230717,090200,35478535,2685,2690,2690,2685,11153
|
|
20230717,090100,5527480,2700,2705,2705,2700,1579
|
|
20230717,090000,1263630,2705,2700,2705,2700,468
|