597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,185300,1616330805,2540,2540,2540,2540,0
|
|
20230817,185200,1616330805,2540,2540,2540,2540,0
|
|
20230817,185100,1616330805,2540,2540,2540,2540,0
|
|
20230817,185000,1616330805,2540,2540,2540,2540,0
|
|
20230817,184900,1616330805,2540,2540,2540,2540,0
|
|
20230817,184800,1616330805,2540,2540,2540,2540,0
|
|
20230817,184700,1616330805,2540,2540,2540,2540,0
|
|
20230817,184600,1616330805,2540,2540,2540,2540,0
|
|
20230817,184500,1616330805,2540,2540,2540,2540,0
|
|
20230817,184400,1616330805,2540,2540,2540,2540,0
|
|
20230817,184300,1616330805,2540,2540,2540,2540,0
|
|
20230817,184200,1616330805,2540,2540,2540,2540,0
|
|
20230817,184100,1616330805,2540,2540,2540,2540,0
|
|
20230817,184000,1616330805,2540,2540,2540,2540,0
|
|
20230817,183900,1616330805,2540,2540,2540,2540,0
|
|
20230817,183800,1616330805,2540,2540,2540,2540,0
|
|
20230817,183700,1616330805,2540,2540,2540,2540,0
|
|
20230817,183600,1616330805,2540,2540,2540,2540,0
|
|
20230817,183500,1616330805,2540,2540,2540,2540,0
|
|
20230817,183400,1616330805,2540,2540,2540,2540,0
|
|
20230817,183300,1616330805,2540,2540,2540,2540,0
|
|
20230817,183200,1616330805,2540,2540,2540,2540,0
|
|
20230817,183100,1616330805,2540,2540,2540,2540,0
|
|
20230817,183000,1616330805,2540,2540,2540,2540,0
|
|
20230817,182900,1616330805,2540,2540,2540,2540,0
|
|
20230817,182800,1616330805,2540,2540,2540,2540,0
|
|
20230817,182700,1616330805,2540,2540,2540,2540,0
|
|
20230817,182600,1616330805,2540,2540,2540,2540,0
|
|
20230817,182500,1616330805,2540,2540,2540,2540,0
|
|
20230817,182400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,182300,1616330805,2540,2540,2540,2540,0
|
|
20230817,182200,1616330805,2540,2540,2540,2540,0
|
|
20230817,182100,1616330805,2540,2540,2540,2540,0
|
|
20230817,182000,1616330805,2540,2540,2540,2540,0
|
|
20230817,181900,1616330805,2540,2540,2540,2540,0
|
|
20230817,181800,1616330805,2540,2540,2540,2540,0
|
|
20230817,181700,1616330805,2540,2540,2540,2540,0
|
|
20230817,181600,1616330805,2540,2540,2540,2540,0
|
|
20230817,181500,1616330805,2540,2540,2540,2540,0
|
|
20230817,181400,1616330805,2540,2540,2540,2540,0
|
|
20230817,181300,1616330805,2540,2540,2540,2540,0
|
|
20230817,181200,1616330805,2540,2540,2540,2540,0
|
|
20230817,181100,1616330805,2540,2540,2540,2540,0
|
|
20230817,181000,1616330805,2540,2540,2540,2540,0
|
|
20230817,180900,1616330805,2540,2540,2540,2540,0
|
|
20230817,180800,1616330805,2540,2540,2540,2540,0
|
|
20230817,180700,1616330805,2540,2540,2540,2540,0
|
|
20230817,180600,1616330805,2540,2540,2540,2540,0
|
|
20230817,180500,1616330805,2540,2540,2540,2540,0
|
|
20230817,180400,1616330805,2540,2540,2540,2540,0
|
|
20230817,180300,1616330805,2540,2540,2540,2540,0
|
|
20230817,180200,1616330805,2540,2540,2540,2540,0
|
|
20230817,180100,1616330805,2540,2540,2540,2540,0
|
|
20230817,180000,1616330805,2540,2540,2540,2540,0
|
|
20230817,175900,1616330805,2540,2540,2540,2540,0
|
|
20230817,175800,1616330805,2540,2540,2540,2540,0
|
|
20230817,175700,1616330805,2540,2540,2540,2540,0
|
|
20230817,175600,1616330805,2540,2540,2540,2540,0
|
|
20230817,175500,1616330805,2540,2540,2540,2540,0
|
|
20230817,175400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,175300,1616330805,2540,2540,2540,2540,0
|
|
20230817,175200,1616330805,2540,2540,2540,2540,0
|
|
20230817,175100,1616330805,2540,2540,2540,2540,0
|
|
20230817,175000,1616330805,2540,2540,2540,2540,0
|
|
20230817,174900,1616330805,2540,2540,2540,2540,0
|
|
20230817,174800,1616330805,2540,2540,2540,2540,0
|
|
20230817,174700,1616330805,2540,2540,2540,2540,0
|
|
20230817,174600,1616330805,2540,2540,2540,2540,0
|
|
20230817,174500,1616330805,2540,2540,2540,2540,0
|
|
20230817,174400,1616330805,2540,2540,2540,2540,0
|
|
20230817,174300,1616330805,2540,2540,2540,2540,0
|
|
20230817,174200,1616330805,2540,2540,2540,2540,0
|
|
20230817,174100,1616330805,2540,2540,2540,2540,0
|
|
20230817,174000,1616330805,2540,2540,2540,2540,0
|
|
20230817,173900,1616330805,2540,2540,2540,2540,0
|
|
20230817,173800,1616330805,2540,2540,2540,2540,0
|
|
20230817,173700,1616330805,2540,2540,2540,2540,0
|
|
20230817,173600,1616330805,2540,2540,2540,2540,0
|
|
20230817,173500,1616330805,2540,2540,2540,2540,0
|
|
20230817,173400,1616330805,2540,2540,2540,2540,0
|
|
20230817,173300,1616330805,2540,2540,2540,2540,0
|
|
20230817,173200,1616330805,2540,2540,2540,2540,0
|
|
20230817,173100,1616330805,2540,2540,2540,2540,0
|
|
20230817,173000,1616330805,2540,2540,2540,2540,0
|
|
20230817,172900,1616330805,2540,2540,2540,2540,0
|
|
20230817,172800,1616330805,2540,2540,2540,2540,0
|
|
20230817,172700,1616330805,2540,2540,2540,2540,0
|
|
20230817,172600,1616330805,2540,2540,2540,2540,0
|
|
20230817,172500,1616330805,2540,2540,2540,2540,0
|
|
20230817,172400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,172300,1616330805,2540,2540,2540,2540,0
|
|
20230817,172200,1616330805,2540,2540,2540,2540,0
|
|
20230817,172100,1616330805,2540,2540,2540,2540,0
|
|
20230817,172000,1616330805,2540,2540,2540,2540,0
|
|
20230817,171900,1616330805,2540,2540,2540,2540,0
|
|
20230817,171800,1616330805,2540,2540,2540,2540,0
|
|
20230817,171700,1616330805,2540,2540,2540,2540,0
|
|
20230817,171600,1616330805,2540,2540,2540,2540,0
|
|
20230817,171500,1616330805,2540,2540,2540,2540,0
|
|
20230817,171400,1616330805,2540,2540,2540,2540,0
|
|
20230817,171300,1616330805,2540,2540,2540,2540,0
|
|
20230817,171200,1616330805,2540,2540,2540,2540,0
|
|
20230817,171100,1616330805,2540,2540,2540,2540,0
|
|
20230817,171000,1616330805,2540,2540,2540,2540,0
|
|
20230817,170900,1616330805,2540,2540,2540,2540,0
|
|
20230817,170800,1616330805,2540,2540,2540,2540,0
|
|
20230817,170700,1616330805,2540,2540,2540,2540,0
|
|
20230817,170600,1616330805,2540,2540,2540,2540,0
|
|
20230817,170500,1616330805,2540,2540,2540,2540,0
|
|
20230817,170400,1616330805,2540,2540,2540,2540,0
|
|
20230817,170300,1616330805,2540,2540,2540,2540,0
|
|
20230817,170200,1616330805,2540,2540,2540,2540,0
|
|
20230817,170100,1616330805,2540,2540,2540,2540,0
|
|
20230817,170000,1616330805,2540,2540,2540,2540,0
|
|
20230817,165900,1616330805,2540,2540,2540,2540,0
|
|
20230817,165800,1616330805,2540,2540,2540,2540,0
|
|
20230817,165700,1616330805,2540,2540,2540,2540,0
|
|
20230817,165600,1616330805,2540,2540,2540,2540,0
|
|
20230817,165500,1616330805,2540,2540,2540,2540,0
|
|
20230817,165400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,165300,1616330805,2540,2540,2540,2540,0
|
|
20230817,165200,1616330805,2540,2540,2540,2540,0
|
|
20230817,165100,1616330805,2540,2540,2540,2540,0
|
|
20230817,165000,1616330805,2540,2540,2540,2540,0
|
|
20230817,164900,1616330805,2540,2540,2540,2540,0
|
|
20230817,164800,1616330805,2540,2540,2540,2540,0
|
|
20230817,164700,1616330805,2540,2540,2540,2540,0
|
|
20230817,164600,1616330805,2540,2540,2540,2540,0
|
|
20230817,164500,1616330805,2540,2540,2540,2540,0
|
|
20230817,164400,1616330805,2540,2540,2540,2540,0
|
|
20230817,164300,1616330805,2540,2540,2540,2540,0
|
|
20230817,164200,1616330805,2540,2540,2540,2540,0
|
|
20230817,164100,1616330805,2540,2540,2540,2540,0
|
|
20230817,164000,1616330805,2540,2540,2540,2540,0
|
|
20230817,163900,1616330805,2540,2540,2540,2540,0
|
|
20230817,163800,1616330805,2540,2540,2540,2540,0
|
|
20230817,163700,1616330805,2540,2540,2540,2540,0
|
|
20230817,163600,1616330805,2540,2540,2540,2540,0
|
|
20230817,163500,1616330805,2540,2540,2540,2540,0
|
|
20230817,163400,1616330805,2540,2540,2540,2540,0
|
|
20230817,163300,1616330805,2540,2540,2540,2540,0
|
|
20230817,163200,1616330805,2540,2540,2540,2540,0
|
|
20230817,163100,1616330805,2540,2540,2540,2540,0
|
|
20230817,163000,1616330805,2540,2540,2540,2540,0
|
|
20230817,162900,1616330805,2540,2540,2540,2540,0
|
|
20230817,162800,1616330805,2540,2540,2540,2540,0
|
|
20230817,162700,1616330805,2540,2540,2540,2540,0
|
|
20230817,162600,1616330805,2540,2540,2540,2540,0
|
|
20230817,162500,1616330805,2540,2540,2540,2540,0
|
|
20230817,162400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,162300,1616330805,2540,2540,2540,2540,0
|
|
20230817,162200,1616330805,2540,2540,2540,2540,0
|
|
20230817,162100,1616330805,2540,2540,2540,2540,0
|
|
20230817,162000,1616330805,2540,2540,2540,2540,0
|
|
20230817,161900,1616330805,2540,2540,2540,2540,0
|
|
20230817,161800,1616330805,2540,2540,2540,2540,0
|
|
20230817,161700,1616330805,2540,2540,2540,2540,0
|
|
20230817,161600,1616330805,2540,2540,2540,2540,0
|
|
20230817,161500,1616330805,2540,2540,2540,2540,0
|
|
20230817,161400,1616330805,2540,2540,2540,2540,0
|
|
20230817,161300,1616330805,2540,2540,2540,2540,0
|
|
20230817,161200,1616330805,2540,2540,2540,2540,0
|
|
20230817,161100,1616330805,2540,2540,2540,2540,0
|
|
20230817,161000,1616330805,2540,2540,2540,2540,0
|
|
20230817,160900,1616330805,2540,2540,2540,2540,0
|
|
20230817,160800,1616330805,2540,2540,2540,2540,0
|
|
20230817,160700,1616330805,2540,2540,2540,2540,0
|
|
20230817,160600,1616330805,2540,2540,2540,2540,0
|
|
20230817,160500,1616330805,2540,2540,2540,2540,0
|
|
20230817,160400,1616330805,2540,2540,2540,2540,0
|
|
20230817,160300,1616330805,2540,2540,2540,2540,0
|
|
20230817,160200,1616330805,2540,2540,2540,2540,0
|
|
20230817,160100,1616330805,2540,2540,2540,2540,0
|
|
20230817,160000,1616330805,2540,2540,2540,2540,0
|
|
20230817,155900,1616330805,2540,2540,2540,2540,0
|
|
20230817,155800,1616330805,2540,2540,2540,2540,0
|
|
20230817,155700,1616330805,2540,2540,2540,2540,0
|
|
20230817,155600,1616330805,2540,2540,2540,2540,0
|
|
20230817,155500,1616330805,2540,2540,2540,2540,0
|
|
20230817,155400,1616330805,2540,2540,2540,2540,6440
|
|
20230817,155300,1616330805,2540,2540,2540,2540,0
|
|
20230817,155200,1616330805,2540,2540,2540,2540,0
|
|
20230817,155100,1616330805,2540,2540,2540,2540,0
|
|
20230817,155000,1616330805,2540,2540,2540,2540,0
|
|
20230817,154900,1616330805,2540,2540,2540,2540,0
|
|
20230817,154800,1616330805,2540,2540,2540,2540,0
|
|
20230817,154700,1616330805,2540,2540,2540,2540,0
|
|
20230817,154600,1616330805,2540,2540,2540,2540,0
|
|
20230817,154500,1616330805,2540,2540,2540,2540,0
|
|
20230817,154400,1616330805,2540,2540,2540,2540,0
|
|
20230817,154300,1616330805,2540,2540,2540,2540,0
|
|
20230817,154200,1616330805,2540,2540,2540,2540,0
|
|
20230817,154100,1616330805,2540,2540,2540,2540,0
|
|
20230817,154000,1616330805,2540,2540,2540,2540,0
|
|
20230817,153900,1616330805,2540,2540,2540,2540,0
|
|
20230817,153800,1616330805,2540,2540,2540,2540,0
|
|
20230817,153700,1616330805,2540,2540,2540,2540,0
|
|
20230817,153600,1616330805,2540,2540,2540,2540,0
|
|
20230817,153500,1616330805,2540,2540,2540,2540,0
|
|
20230817,153400,1616330805,2540,2540,2540,2540,0
|
|
20230817,153300,1616330805,2540,2540,2540,2540,0
|
|
20230817,153200,1616330805,2540,2540,2540,2540,0
|
|
20230817,153100,1616330805,2540,2540,2540,2540,0
|
|
20230817,153000,1616330805,2540,2540,2540,2540,6440
|
|
20230817,152900,1599973205,2545,2545,2545,2545,0
|
|
20230817,152800,1599973205,2545,2545,2545,2545,0
|
|
20230817,152700,1599973205,2545,2545,2545,2545,0
|
|
20230817,152600,1599973205,2545,2545,2545,2545,0
|
|
20230817,152500,1599973205,2545,2545,2545,2545,0
|
|
20230817,152400,1599973205,2545,2545,2545,2545,0
|
|
20230817,152300,1599973205,2545,2545,2545,2545,0
|
|
20230817,152200,1599973205,2545,2545,2545,2545,0
|
|
20230817,152100,1599973205,2545,2545,2545,2545,0
|
|
20230817,152000,1599973205,2545,2545,2545,2545,0
|
|
20230817,151900,1599973205,2545,2550,2550,2545,478
|
|
20230817,151800,1598756305,2545,2545,2545,2545,867
|
|
20230817,151700,1596549790,2540,2540,2540,2540,2137
|
|
20230817,151600,1591121810,2545,2530,2545,2530,1712
|
|
20230817,151500,1586764920,2540,2545,2545,2540,270
|
|
20230817,151400,1586078120,2545,2540,2545,2540,153
|
|
20230817,151300,1585689035,2540,2545,2545,2540,1694
|
|
20230817,151200,1581383525,2545,2545,2545,2530,46
|
|
20230817,151100,1581266680,2535,2525,2535,2525,630
|
|
20230817,151000,1579669735,2525,2525,2525,2525,267
|
|
20230817,150900,1578995560,2530,2530,2530,2530,1925
|
|
20230817,150800,1574125310,2530,2530,2530,2530,3000
|
|
20230817,150700,1566535310,2520,2530,2530,2520,12
|
|
20230817,150600,1566504960,2530,2530,2530,2530,100
|
|
20230817,150500,1566251960,2515,2515,2515,2515,2
|
|
20230817,150400,1566246930,2515,2530,2530,2515,7
|
|
20230817,150300,1566229295,2530,2520,2530,2520,397
|
|
20230817,150200,1565226355,2515,2510,2515,2510,2928
|
|
20230817,150100,1557865580,2515,2515,2515,2515,3567
|
|
20230817,150000,1548894575,2515,2515,2515,2515,0
|
|
20230817,145900,1548894575,2515,2515,2515,2515,0
|
|
20230817,145800,1548894575,2515,2515,2515,2515,16
|
|
20230817,145700,1548854335,2520,2520,2520,2520,731
|
|
20230817,145600,1547012215,2520,2520,2520,2520,1000
|
|
20230817,145500,1544492215,2520,2525,2525,2520,5000
|
|
20230817,145400,1531889955,2525,2525,2525,2525,2
|
|
20230817,145300,1531884905,2520,2520,2520,2520,0
|
|
20230817,145200,1531884905,2520,2520,2520,2520,1
|
|
20230817,145100,1531882385,2520,2520,2520,2520,0
|
|
20230817,145000,1531882385,2520,2520,2520,2520,0
|
|
20230817,144900,1531882385,2520,2515,2525,2515,7873
|
|
20230817,144800,1512038710,2520,2520,2520,2520,421
|
|
20230817,144700,1510977790,2520,2510,2520,2510,2110
|
|
20230817,144600,1505676315,2505,2505,2505,2505,204
|
|
20230817,144500,1505165295,2505,2510,2510,2505,72
|
|
20230817,144400,1504984685,2510,2510,2510,2510,50
|
|
20230817,144300,1504859185,2510,2510,2510,2505,185
|
|
20230817,144200,1504395385,2510,2505,2510,2505,713
|
|
20230817,144100,1502608670,2500,2500,2500,2500,0
|
|
20230817,144000,1502608670,2500,2500,2500,2500,2500
|
|
20230817,143900,1496358670,2500,2500,2500,2500,27
|
|
20230817,143800,1496291170,2500,2500,2500,2500,300
|
|
20230817,143700,1495541170,2495,2500,2500,2495,561
|
|
20230817,143600,1494139450,2505,2505,2505,2505,16
|
|
20230817,143500,1494099370,2500,2500,2500,2500,400
|
|
20230817,143400,1493099370,2505,2505,2505,2505,0
|
|
20230817,143300,1493099370,2505,2505,2505,2505,1207
|
|
20230817,143200,1490075835,2505,2495,2505,2485,4289
|
|
20230817,143100,1479379930,2500,2500,2500,2500,1927
|
|
20230817,143000,1474562430,2500,2500,2500,2500,236
|
|
20230817,142900,1473972430,2500,2500,2500,2500,1500
|
|
20230817,142800,1470222430,2500,2500,2500,2500,1
|
|
20230817,142700,1470219930,2500,2500,2500,2500,1000
|
|
20230817,142600,1467719930,2495,2515,2515,2495,7161
|
|
20230817,142500,1449785590,2520,2520,2520,2520,393
|
|
20230817,142400,1448795230,2520,2520,2520,2520,1150
|
|
20230817,142300,1445897230,2520,2520,2520,2520,92
|
|
20230817,142200,1445665390,2510,2510,2510,2510,1
|
|
20230817,142100,1445662880,2515,2515,2515,2515,1125
|
|
20230817,142000,1442833505,2510,2510,2515,2510,2769
|
|
20230817,141900,1435880335,2510,2510,2510,2510,100
|
|
20230817,141800,1435629335,2505,2505,2505,2505,525
|
|
20230817,141700,1434314210,2505,2515,2515,2505,379
|
|
20230817,141600,1433364025,2515,2515,2515,2515,1
|
|
20230817,141500,1433361510,2505,2505,2505,2505,1000
|
|
20230817,141400,1430856510,2505,2505,2505,2505,1
|
|
20230817,141300,1430854005,2515,2500,2515,2500,1673
|
|
20230817,141200,1426655760,2500,2515,2515,2495,21033
|
|
20230817,141100,1374093440,2500,2515,2515,2500,9000
|
|
20230817,141000,1351563870,2515,2515,2515,2515,0
|
|
20230817,140900,1351563870,2515,2515,2515,2515,1
|
|
20230817,140800,1351561355,2515,2515,2515,2515,0
|
|
20230817,140700,1351561355,2515,2515,2515,2515,20
|
|
20230817,140600,1351511055,2520,2520,2520,2520,0
|
|
20230817,140500,1351511055,2520,2520,2520,2520,1
|
|
20230817,140400,1351508535,2520,2520,2520,2520,55
|
|
20230817,140300,1351369935,2520,2520,2520,2520,0
|
|
20230817,140200,1351369935,2520,2520,2520,2520,1929
|
|
20230817,140100,1346508855,2520,2515,2520,2515,130
|
|
20230817,140000,1346181455,2520,2520,2520,2520,1104
|
|
20230817,135900,1343399375,2520,2520,2520,2520,479
|
|
20230817,135800,1342192295,2515,2525,2525,2515,2700
|
|
20230817,135700,1335388000,2515,2515,2520,2510,3522
|
|
20230817,135600,1326521520,2505,2510,2510,2505,2033
|
|
20230817,135500,1321418700,2510,2510,2510,2510,955
|
|
20230817,135400,1319021650,2510,2510,2510,2495,10004
|
|
20230817,135300,1294055435,2500,2510,2515,2500,8315
|
|
20230817,135200,1273245280,2515,2520,2520,2515,1483
|
|
20230817,135100,1269515360,2520,2525,2525,2520,501
|
|
20230817,135000,1268252835,2525,2520,2525,2520,413
|
|
20230817,134900,1267212010,2525,2520,2525,2520,1290
|
|
20230817,134800,1263955180,2520,2510,2520,2510,2481
|
|
20230817,134700,1257703170,2520,2510,2520,2510,731
|
|
20230817,134600,1255863020,2510,2515,2515,2510,258
|
|
20230817,134500,1255214155,2510,2515,2515,2510,499
|
|
20230817,134400,1253959180,2525,2525,2525,2525,0
|
|
20230817,134300,1253959180,2525,2520,2525,2500,30330
|
|
20230817,134200,1177967180,2520,2525,2525,2520,352
|
|
20230817,134100,1177078985,2525,2525,2525,2525,0
|
|
20230817,134000,1177078985,2525,2525,2525,2525,90
|
|
20230817,133900,1176851735,2520,2525,2525,2520,7
|
|
20230817,133800,1176834065,2520,2530,2530,2520,4500
|
|
20230817,133700,1165487540,2535,2535,2535,2535,14
|
|
20230817,133600,1165452050,2530,2530,2530,2530,0
|
|
20230817,133500,1165452050,2530,2530,2530,2530,0
|
|
20230817,133400,1165452050,2530,2530,2530,2530,0
|
|
20230817,133300,1165452050,2530,2530,2530,2530,949
|
|
20230817,133200,1163051080,2535,2540,2540,2535,91
|
|
20230817,133100,1162820365,2525,2535,2535,2525,3304
|
|
20230817,133000,1154471510,2540,2540,2540,2540,86
|
|
20230817,132900,1154253070,2540,2540,2540,2540,100
|
|
20230817,132800,1153999070,2545,2545,2545,2545,0
|
|
20230817,132700,1153999070,2545,2545,2545,2545,0
|
|
20230817,132600,1153999070,2545,2545,2545,2545,0
|
|
20230817,132500,1153999070,2545,2545,2545,2545,100
|
|
20230817,132400,1153744570,2545,2545,2545,2545,0
|
|
20230817,132300,1153744570,2545,2535,2545,2535,32
|
|
20230817,132200,1153663280,2540,2540,2540,2540,3
|
|
20230817,132100,1153655660,2540,2540,2540,2540,947
|
|
20230817,132000,1151250280,2540,2535,2540,2530,101
|
|
20230817,131900,1150994275,2540,2540,2540,2540,0
|
|
20230817,131800,1150994275,2540,2540,2540,2540,0
|
|
20230817,131700,1150994275,2540,2540,2540,2540,1
|
|
20230817,131600,1150991735,2535,2535,2535,2535,390
|
|
20230817,131500,1150003085,2540,2540,2540,2540,0
|
|
20230817,131400,1150003085,2540,2540,2540,2540,0
|
|
20230817,131300,1150003085,2540,2540,2540,2540,10
|
|
20230817,131200,1149977685,2540,2540,2545,2540,156
|
|
20230817,131100,1149581390,2540,2535,2540,2535,1951
|
|
20230817,131000,1144628795,2535,2535,2540,2535,194
|
|
20230817,130900,1144136855,2540,2530,2540,2530,622
|
|
20230817,130800,1142559195,2530,2535,2535,2530,399
|
|
20230817,130700,1141549120,2535,2535,2535,2535,8
|
|
20230817,130600,1141528840,2515,2525,2535,2515,3346
|
|
20230817,130500,1133086915,2525,2520,2525,2510,6345
|
|
20230817,130400,1117132775,2520,2515,2525,2505,1399
|
|
20230817,130300,1113612210,2525,2525,2530,2505,12487
|
|
20230817,130200,1082188365,2525,2525,2525,2520,1031
|
|
20230817,130100,1079585095,2510,2510,2510,2510,0
|
|
20230817,130000,1079585095,2510,2525,2525,2510,6209
|
|
20230817,125900,1063972390,2525,2525,2525,2505,18193
|
|
20230817,125800,1018251560,2515,2520,2520,2515,3000
|
|
20230817,125700,1010701850,2520,2545,2545,2520,3367
|
|
20230817,125600,1002203025,2550,2540,2550,2530,3063
|
|
20230817,125500,994444305,2545,2545,2545,2545,900
|
|
20230817,125400,992153805,2540,2540,2540,2540,330
|
|
20230817,125300,991315605,2545,2550,2550,2545,602
|
|
20230817,125200,989782140,2545,2545,2550,2545,490
|
|
20230817,125100,988534455,2545,2545,2545,2545,2781
|
|
20230817,125000,981456810,2545,2545,2550,2545,503
|
|
20230817,124900,980176665,2545,2550,2550,2545,510
|
|
20230817,124800,978876215,2555,2555,2555,2555,18
|
|
20230817,124700,978830225,2555,2545,2555,2535,6006
|
|
20230817,124600,963575855,2550,2550,2550,2550,700
|
|
20230817,124500,961790855,2550,2550,2550,2550,201
|
|
20230817,124400,961278305,2550,2550,2550,2550,11
|
|
20230817,124300,961250255,2550,2550,2550,2550,0
|
|
20230817,124200,961250255,2550,2550,2550,2550,1
|
|
20230817,124100,961247705,2550,2550,2550,2550,14
|
|
20230817,124000,961212005,2545,2545,2545,2545,0
|
|
20230817,123900,961212005,2545,2540,2545,2540,54
|
|
20230817,123800,961074595,2540,2540,2540,2540,0
|
|
20230817,123700,961074595,2540,2540,2540,2540,0
|
|
20230817,123600,961074595,2540,2550,2550,2540,1511
|
|
20230817,123500,957230810,2550,2550,2550,2550,0
|
|
20230817,123400,957230810,2550,2550,2550,2550,14
|
|
20230817,123300,957195110,2545,2545,2545,2545,90
|
|
20230817,123200,956966060,2545,2545,2545,2545,1
|
|
20230817,123100,956963515,2545,2545,2545,2545,6
|
|
20230817,123000,956948245,2545,2545,2545,2545,32
|
|
20230817,122900,956866805,2545,2545,2545,2545,29
|
|
20230817,122800,956793000,2545,2545,2545,2545,1177
|
|
20230817,122700,953797535,2545,2545,2545,2545,200
|
|
20230817,122600,953288535,2545,2545,2545,2545,1
|
|
20230817,122500,953285990,2550,2550,2550,2550,0
|
|
20230817,122400,953285990,2550,2550,2550,2550,216
|
|
20230817,122300,952735190,2550,2550,2550,2550,0
|
|
20230817,122200,952735190,2550,2550,2550,2550,1
|
|
20230817,122100,952732640,2545,2545,2545,2545,0
|
|
20230817,122000,952732640,2545,2545,2545,2545,100
|
|
20230817,121900,952478140,2550,2550,2550,2550,12
|
|
20230817,121800,952447540,2540,2545,2545,2540,646
|
|
20230817,121700,950803490,2555,2545,2555,2545,518
|
|
20230817,121600,949485165,2550,2550,2550,2550,317
|
|
20230817,121500,948676815,2550,2550,2550,2550,0
|
|
20230817,121400,948676815,2550,2535,2550,2535,3331
|
|
20230817,121300,940211325,2535,2535,2535,2535,560
|
|
20230817,121200,938791725,2535,2540,2540,2535,753
|
|
20230817,121100,936879115,2540,2540,2540,2540,1
|
|
20230817,121000,936876575,2540,2540,2540,2540,0
|
|
20230817,120900,936876575,2540,2540,2540,2540,150
|
|
20230817,120800,936495575,2535,2545,2545,2535,3826
|
|
20230817,120700,926770710,2545,2545,2545,2545,1
|
|
20230817,120600,926768165,2550,2550,2550,2550,0
|
|
20230817,120500,926768165,2550,2550,2550,2550,900
|
|
20230817,120400,924473165,2550,2550,2550,2550,10
|
|
20230817,120300,924447665,2550,2550,2550,2550,0
|
|
20230817,120200,924447665,2550,2550,2550,2550,0
|
|
20230817,120100,924447665,2550,2555,2555,2550,346
|
|
20230817,120000,923564435,2555,2555,2555,2555,25
|
|
20230817,115900,923500560,2555,2550,2555,2550,60
|
|
20230817,115800,923347510,2550,2550,2550,2550,0
|
|
20230817,115700,923347510,2550,2550,2550,2550,0
|
|
20230817,115600,923347510,2550,2550,2550,2550,102
|
|
20230817,115500,923087410,2550,2550,2550,2550,0
|
|
20230817,115400,923087410,2550,2550,2550,2550,0
|
|
20230817,115300,923087410,2550,2550,2550,2550,0
|
|
20230817,115200,923087410,2550,2550,2550,2550,0
|
|
20230817,115100,923087410,2550,2555,2555,2550,2298
|
|
20230817,115000,917221555,2555,2560,2560,2555,326
|
|
20230817,114900,916387525,2560,2560,2560,2560,1420
|
|
20230817,114800,912752325,2565,2565,2565,2565,1251
|
|
20230817,114700,909543510,2565,2565,2565,2565,0
|
|
20230817,114600,909543510,2565,2565,2565,2565,1225
|
|
20230817,114500,906401385,2560,2560,2560,2560,0
|
|
20230817,114400,906401385,2560,2560,2560,2560,1000
|
|
20230817,114300,903841385,2560,2560,2560,2560,0
|
|
20230817,114200,903841385,2560,2560,2560,2560,0
|
|
20230817,114100,903841385,2560,2560,2560,2560,151
|
|
20230817,114000,903454825,2555,2555,2555,2555,0
|
|
20230817,113900,903454825,2555,2560,2560,2555,2040
|
|
20230817,113800,898242425,2560,2560,2560,2560,231
|
|
20230817,113700,897651065,2560,2560,2560,2560,846
|
|
20230817,113600,895485305,2555,2555,2555,2555,0
|
|
20230817,113500,895485305,2555,2555,2555,2555,100
|
|
20230817,113400,895229805,2555,2555,2555,2555,0
|
|
20230817,113300,895229805,2555,2555,2555,2555,1
|
|
20230817,113200,895227250,2555,2555,2555,2555,163
|
|
20230817,113100,894810785,2555,2555,2555,2555,2
|
|
20230817,113000,894805675,2555,2555,2555,2555,0
|
|
20230817,112900,894805675,2555,2555,2555,2555,90
|
|
20230817,112800,894575725,2555,2555,2555,2555,100
|
|
20230817,112700,894320225,2550,2550,2550,2550,0
|
|
20230817,112600,894320225,2550,2560,2560,2550,300
|
|
20230817,112500,893553810,2555,2555,2555,2555,0
|
|
20230817,112400,893553810,2555,2555,2555,2555,0
|
|
20230817,112300,893553810,2555,2560,2560,2555,2881
|
|
20230817,112200,886191255,2560,2560,2560,2560,2950
|
|
20230817,112100,878639255,2560,2560,2560,2550,1242
|
|
20230817,112000,875462495,2560,2560,2560,2560,0
|
|
20230817,111900,875462495,2560,2560,2560,2560,9
|
|
20230817,111800,875439455,2560,2560,2560,2560,0
|
|
20230817,111700,875439455,2560,2560,2560,2560,0
|
|
20230817,111600,875439455,2560,2560,2560,2560,18
|
|
20230817,111500,875393375,2555,2555,2555,2555,2
|
|
20230817,111400,875388265,2555,2560,2560,2555,41
|
|
20230817,111300,875283310,2560,2555,2560,2555,111
|
|
20230817,111200,874999700,2555,2555,2555,2555,612
|
|
20230817,111100,873436040,2555,2555,2555,2550,701
|
|
20230817,111000,871645410,2560,2560,2560,2560,5
|
|
20230817,110900,871632610,2550,2550,2550,2550,0
|
|
20230817,110800,871632610,2550,2540,2550,2540,1754
|
|
20230817,110700,867160160,2540,2545,2550,2540,1124
|
|
20230817,110600,864298820,2545,2545,2545,2545,1
|
|
20230817,110500,864296275,2540,2540,2540,2540,0
|
|
20230817,110400,864296275,2540,2545,2545,2540,1000
|
|
20230817,110300,861751440,2545,2565,2565,2545,5074
|
|
20230817,110200,848830380,2565,2565,2565,2565,0
|
|
20230817,110100,848830380,2565,2565,2565,2565,0
|
|
20230817,110000,848830380,2565,2565,2565,2565,30
|
|
20230817,105900,848753430,2565,2565,2565,2565,0
|
|
20230817,105800,848753430,2565,2560,2565,2560,798
|
|
20230817,105700,846710400,2550,2565,2565,2550,960
|
|
20230817,105600,844255185,2570,2570,2570,2570,211
|
|
20230817,105500,843712915,2570,2570,2570,2570,0
|
|
20230817,105400,843712915,2570,2570,2570,2570,214
|
|
20230817,105300,843162935,2570,2570,2570,2570,0
|
|
20230817,105200,843162935,2570,2570,2570,2570,3
|
|
20230817,105100,843155225,2575,2575,2575,2575,782
|
|
20230817,105000,841141575,2575,2585,2585,2575,723
|
|
20230817,104900,839276790,2590,2580,2590,2580,591
|
|
20230817,104800,837750805,2580,2580,2580,2580,2301
|
|
20230817,104700,831814225,2575,2575,2575,2575,0
|
|
20230817,104600,831814225,2575,2575,2575,2575,0
|
|
20230817,104500,831814225,2575,2575,2575,2575,0
|
|
20230817,104400,831814225,2575,2575,2580,2575,1099
|
|
20230817,104300,828981125,2570,2570,2575,2570,174
|
|
20230817,104200,828533715,2565,2565,2565,2555,765
|
|
20230817,104100,826575210,2560,2550,2560,2550,1881
|
|
20230817,104000,821773640,2540,2555,2555,2540,51
|
|
20230817,103900,821643350,2540,2550,2550,2535,7475
|
|
20230817,103800,802638595,2550,2550,2550,2550,1
|
|
20230817,103700,802636045,2555,2550,2555,2550,41
|
|
20230817,103600,802531490,2550,2550,2550,2550,0
|
|
20230817,103500,802531490,2550,2550,2550,2550,0
|
|
20230817,103400,802531490,2550,2550,2550,2550,0
|
|
20230817,103300,802531490,2550,2550,2550,2550,0
|
|
20230817,103200,802531490,2550,2555,2555,2550,140
|
|
20230817,103100,802174040,2555,2550,2555,2550,1281
|
|
20230817,103000,798901135,2550,2550,2550,2550,1
|
|
20230817,102900,798898585,2550,2550,2550,2550,11
|
|
20230817,102800,798870535,2555,2550,2555,2550,2138
|
|
20230817,102700,793418095,2550,2545,2550,2545,2861
|
|
20230817,102600,786123735,2545,2540,2545,2540,2478
|
|
20230817,102500,779827230,2545,2540,2545,2540,47
|
|
20230817,102400,779707625,2545,2535,2545,2535,5511
|
|
20230817,102300,765713345,2535,2545,2545,2535,14951
|
|
20230817,102200,727715495,2545,2550,2550,2545,3473
|
|
20230817,102100,718876590,2550,2550,2550,2550,870
|
|
20230817,102000,716658090,2545,2550,2550,2545,143
|
|
20230817,101900,716294045,2555,2545,2555,2545,3017
|
|
20230817,101800,708615680,2545,2545,2545,2545,202
|
|
20230817,101700,708101590,2555,2555,2555,2550,132
|
|
20230817,101600,707764955,2555,2555,2555,2555,35
|
|
20230817,101500,707675530,2555,2555,2555,2540,4232
|
|
20230817,101400,696889580,2555,2555,2560,2550,1336
|
|
20230817,101300,693476630,2560,2560,2560,2560,500
|
|
20230817,101200,692196630,2560,2560,2580,2560,571
|
|
20230817,101100,690727280,2560,2580,2580,2560,5463
|
|
20230817,101000,676693095,2580,2575,2580,2575,1176
|
|
20230817,100900,673659150,2575,2575,2575,2575,70
|
|
20230817,100800,673478900,2575,2580,2580,2575,678
|
|
20230817,100700,671729770,2580,2570,2580,2570,689
|
|
20230817,100600,669958930,2565,2565,2565,2555,3500
|
|
20230817,100500,660991015,2555,2560,2560,2555,474
|
|
20230817,100400,659779915,2555,2555,2555,2555,19
|
|
20230817,100300,659731370,2555,2555,2555,2555,50
|
|
20230817,100200,659603620,2565,2565,2565,2565,108
|
|
20230817,100100,659326600,2545,2545,2545,2545,0
|
|
20230817,100000,659326600,2545,2565,2565,2545,3590
|
|
20230817,095900,650171355,2560,2555,2560,2555,4667
|
|
20230817,095800,638241110,2545,2560,2560,2545,11066
|
|
20230817,095700,610039545,2555,2570,2570,2540,25736
|
|
20230817,095600,544426665,2565,2570,2570,2565,1591
|
|
20230817,095500,540339195,2570,2570,2570,2565,770
|
|
20230817,095400,538362735,2570,2580,2580,2570,9653
|
|
20230817,095300,513461900,2580,2585,2585,2580,547
|
|
20230817,095200,512049090,2585,2605,2605,2585,8137
|
|
20230817,095100,490991675,2605,2600,2605,2600,102
|
|
20230817,095000,490725970,2595,2600,2600,2595,2008
|
|
20230817,094900,485508930,2605,2600,2605,2600,942
|
|
20230817,094800,483059630,2600,2600,2600,2600,100
|
|
20230817,094700,482799630,2590,2600,2600,2590,12
|
|
20230817,094600,482768540,2600,2600,2600,2600,201
|
|
20230817,094500,482245940,2600,2590,2600,2590,1583
|
|
20230817,094400,478145470,2590,2595,2595,2590,901
|
|
20230817,094300,475807900,2590,2590,2590,2585,1484
|
|
20230817,094200,471967660,2590,2590,2590,2590,44
|
|
20230817,094100,471853700,2585,2590,2590,2585,291
|
|
20230817,094000,471101455,2590,2585,2590,2585,43
|
|
20230817,093900,470990275,2585,2590,2590,2585,796
|
|
20230817,093800,468929175,2590,2590,2590,2590,250
|
|
20230817,093700,468281675,2585,2590,2595,2585,1963
|
|
20230817,093600,463195300,2590,2585,2590,2585,2911
|
|
20230817,093500,455656135,2585,2560,2585,2560,1446
|
|
20230817,093400,451939525,2560,2565,2570,2560,441
|
|
20230817,093300,450806960,2560,2560,2570,2550,1233
|
|
20230817,093200,447654840,2560,2555,2565,2555,1755
|
|
20230817,093100,443158270,2565,2565,2565,2555,442
|
|
20230817,093000,442028900,2565,2560,2565,2555,365
|
|
20230817,092900,441095855,2565,2570,2570,2560,3926
|
|
20230817,092800,431028010,2570,2575,2575,2570,1527
|
|
20230817,092700,427099945,2575,2575,2575,2565,93
|
|
20230817,092600,426860990,2570,2565,2570,2565,1392
|
|
20230817,092500,423289940,2560,2550,2560,2550,2167
|
|
20230817,092400,417754435,2550,2550,2560,2550,10584
|
|
20230817,092300,390765185,2550,2555,2560,2550,4766
|
|
20230817,092200,378584415,2560,2545,2560,2545,13571
|
|
20230817,092100,343946110,2550,2580,2580,2545,23403
|
|
20230817,092000,284020015,2580,2585,2600,2580,5181
|
|
20230817,091900,270637200,2585,2610,2610,2585,2415
|
|
20230817,091800,264393090,2590,2595,2595,2590,1253
|
|
20230817,091700,261146420,2595,2600,2600,2590,1476
|
|
20230817,091600,257322670,2595,2600,2600,2585,7803
|
|
20230817,091500,237115900,2605,2605,2610,2600,2012
|
|
20230817,091400,231872810,2610,2595,2610,2590,3647
|
|
20230817,091300,222418550,2595,2600,2600,2590,2435
|
|
20230817,091200,216105380,2590,2590,2600,2590,3761
|
|
20230817,091100,206358270,2590,2580,2605,2580,4771
|
|
20230817,091000,193977920,2575,2565,2575,2565,3453
|
|
20230817,090900,185095360,2570,2580,2585,2570,7880
|
|
20230817,090800,164790530,2580,2585,2595,2580,2689
|
|
20230817,090700,157838090,2590,2590,2605,2555,14223
|
|
20230817,090600,121021775,2590,2625,2630,2590,17818
|
|
20230817,090500,74511855,2630,2655,2655,2625,7673
|
|
20230817,090400,54199515,2650,2640,2650,2640,1904
|
|
20230817,090300,49154865,2640,2655,2670,2630,9756
|
|
20230817,090200,23315380,2655,2665,2665,2655,606
|
|
20230817,090100,21703045,2660,2675,2690,2660,2333
|
|
20230817,090000,15471750,2690,2680,2705,2675,5769
|