622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191900,804374010,2620,2620,2620,2620,3389
|
|
20230718,191800,804374010,2620,2620,2620,2620,0
|
|
20230718,191700,804374010,2620,2620,2620,2620,0
|
|
20230718,191600,804374010,2620,2620,2620,2620,0
|
|
20230718,191500,804374010,2620,2620,2620,2620,0
|
|
20230718,191400,804374010,2620,2620,2620,2620,0
|
|
20230718,191300,804374010,2620,2620,2620,2620,0
|
|
20230718,191200,804374010,2620,2620,2620,2620,0
|
|
20230718,191100,804374010,2620,2620,2620,2620,0
|
|
20230718,191000,804374010,2620,2620,2620,2620,0
|
|
20230718,190900,804374010,2620,2620,2620,2620,0
|
|
20230718,190800,804374010,2620,2620,2620,2620,0
|
|
20230718,190700,804374010,2620,2620,2620,2620,0
|
|
20230718,190600,804374010,2620,2620,2620,2620,0
|
|
20230718,190500,804374010,2620,2620,2620,2620,0
|
|
20230718,190400,804374010,2620,2620,2620,2620,0
|
|
20230718,190300,804374010,2620,2620,2620,2620,0
|
|
20230718,190200,804374010,2620,2620,2620,2620,0
|
|
20230718,190100,804374010,2620,2620,2620,2620,0
|
|
20230718,190000,804374010,2620,2620,2620,2620,0
|
|
20230718,185900,804374010,2620,2620,2620,2620,0
|
|
20230718,185800,804374010,2620,2620,2620,2620,0
|
|
20230718,185700,804374010,2620,2620,2620,2620,0
|
|
20230718,185600,804374010,2620,2620,2620,2620,0
|
|
20230718,185500,804374010,2620,2620,2620,2620,0
|
|
20230718,185400,804374010,2620,2620,2620,2620,0
|
|
20230718,185300,804374010,2620,2620,2620,2620,0
|
|
20230718,185200,804374010,2620,2620,2620,2620,0
|
|
20230718,185100,804374010,2620,2620,2620,2620,0
|
|
20230718,185000,804374010,2620,2620,2620,2620,0
|
|
20230718,184900,804374010,2620,2620,2620,2620,3389
|
|
20230718,184800,804374010,2620,2620,2620,2620,0
|
|
20230718,184700,804374010,2620,2620,2620,2620,0
|
|
20230718,184600,804374010,2620,2620,2620,2620,0
|
|
20230718,184500,804374010,2620,2620,2620,2620,0
|
|
20230718,184400,804374010,2620,2620,2620,2620,0
|
|
20230718,184300,804374010,2620,2620,2620,2620,0
|
|
20230718,184200,804374010,2620,2620,2620,2620,0
|
|
20230718,184100,804374010,2620,2620,2620,2620,0
|
|
20230718,184000,804374010,2620,2620,2620,2620,0
|
|
20230718,183900,804374010,2620,2620,2620,2620,0
|
|
20230718,183800,804374010,2620,2620,2620,2620,0
|
|
20230718,183700,804374010,2620,2620,2620,2620,0
|
|
20230718,183600,804374010,2620,2620,2620,2620,0
|
|
20230718,183500,804374010,2620,2620,2620,2620,0
|
|
20230718,183400,804374010,2620,2620,2620,2620,0
|
|
20230718,183300,804374010,2620,2620,2620,2620,0
|
|
20230718,183200,804374010,2620,2620,2620,2620,0
|
|
20230718,183100,804374010,2620,2620,2620,2620,0
|
|
20230718,183000,804374010,2620,2620,2620,2620,0
|
|
20230718,182900,804374010,2620,2620,2620,2620,0
|
|
20230718,182800,804374010,2620,2620,2620,2620,0
|
|
20230718,182700,804374010,2620,2620,2620,2620,0
|
|
20230718,182600,804374010,2620,2620,2620,2620,0
|
|
20230718,182500,804374010,2620,2620,2620,2620,0
|
|
20230718,182400,804374010,2620,2620,2620,2620,0
|
|
20230718,182300,804374010,2620,2620,2620,2620,0
|
|
20230718,182200,804374010,2620,2620,2620,2620,0
|
|
20230718,182100,804374010,2620,2620,2620,2620,0
|
|
20230718,182000,804374010,2620,2620,2620,2620,0
|
|
20230718,181900,804374010,2620,2620,2620,2620,3389
|
|
20230718,181800,804374010,2620,2620,2620,2620,0
|
|
20230718,181700,804374010,2620,2620,2620,2620,0
|
|
20230718,181600,804374010,2620,2620,2620,2620,0
|
|
20230718,181500,804374010,2620,2620,2620,2620,0
|
|
20230718,181400,804374010,2620,2620,2620,2620,0
|
|
20230718,181300,804374010,2620,2620,2620,2620,0
|
|
20230718,181200,804374010,2620,2620,2620,2620,0
|
|
20230718,181100,804374010,2620,2620,2620,2620,0
|
|
20230718,181000,804374010,2620,2620,2620,2620,0
|
|
20230718,180900,804374010,2620,2620,2620,2620,0
|
|
20230718,180800,804374010,2620,2620,2620,2620,0
|
|
20230718,180700,804374010,2620,2620,2620,2620,0
|
|
20230718,180600,804374010,2620,2620,2620,2620,0
|
|
20230718,180500,804374010,2620,2620,2620,2620,0
|
|
20230718,180400,804374010,2620,2620,2620,2620,0
|
|
20230718,180300,804374010,2620,2620,2620,2620,0
|
|
20230718,180200,804374010,2620,2620,2620,2620,0
|
|
20230718,180100,804374010,2620,2620,2620,2620,0
|
|
20230718,180000,804374010,2620,2620,2620,2620,0
|
|
20230718,175900,804374010,2620,2620,2620,2620,0
|
|
20230718,175800,804374010,2620,2620,2620,2620,0
|
|
20230718,175700,804374010,2620,2620,2620,2620,0
|
|
20230718,175600,804374010,2620,2620,2620,2620,0
|
|
20230718,175500,804374010,2620,2620,2620,2620,0
|
|
20230718,175400,804374010,2620,2620,2620,2620,0
|
|
20230718,175300,804374010,2620,2620,2620,2620,0
|
|
20230718,175200,804374010,2620,2620,2620,2620,0
|
|
20230718,175100,804374010,2620,2620,2620,2620,0
|
|
20230718,175000,804374010,2620,2620,2620,2620,0
|
|
20230718,174900,804374010,2620,2620,2620,2620,3389
|
|
20230718,174800,804374010,2620,2620,2620,2620,0
|
|
20230718,174700,804374010,2620,2620,2620,2620,0
|
|
20230718,174600,804374010,2620,2620,2620,2620,0
|
|
20230718,174500,804374010,2620,2620,2620,2620,0
|
|
20230718,174400,804374010,2620,2620,2620,2620,0
|
|
20230718,174300,804374010,2620,2620,2620,2620,0
|
|
20230718,174200,804374010,2620,2620,2620,2620,0
|
|
20230718,174100,804374010,2620,2620,2620,2620,0
|
|
20230718,174000,804374010,2620,2620,2620,2620,0
|
|
20230718,173900,804374010,2620,2620,2620,2620,0
|
|
20230718,173800,804374010,2620,2620,2620,2620,0
|
|
20230718,173700,804374010,2620,2620,2620,2620,0
|
|
20230718,173600,804374010,2620,2620,2620,2620,0
|
|
20230718,173500,804374010,2620,2620,2620,2620,0
|
|
20230718,173400,804374010,2620,2620,2620,2620,0
|
|
20230718,173300,804374010,2620,2620,2620,2620,0
|
|
20230718,173200,804374010,2620,2620,2620,2620,0
|
|
20230718,173100,804374010,2620,2620,2620,2620,0
|
|
20230718,173000,804374010,2620,2620,2620,2620,0
|
|
20230718,172900,804374010,2620,2620,2620,2620,0
|
|
20230718,172800,804374010,2620,2620,2620,2620,0
|
|
20230718,172700,804374010,2620,2620,2620,2620,0
|
|
20230718,172600,804374010,2620,2620,2620,2620,0
|
|
20230718,172500,804374010,2620,2620,2620,2620,0
|
|
20230718,172400,804374010,2620,2620,2620,2620,0
|
|
20230718,172300,804374010,2620,2620,2620,2620,0
|
|
20230718,172200,804374010,2620,2620,2620,2620,0
|
|
20230718,172100,804374010,2620,2620,2620,2620,0
|
|
20230718,172000,804374010,2620,2620,2620,2620,0
|
|
20230718,171900,804374010,2620,2620,2620,2620,3389
|
|
20230718,171800,804374010,2620,2620,2620,2620,0
|
|
20230718,171700,804374010,2620,2620,2620,2620,0
|
|
20230718,171600,804374010,2620,2620,2620,2620,0
|
|
20230718,171500,804374010,2620,2620,2620,2620,0
|
|
20230718,171400,804374010,2620,2620,2620,2620,0
|
|
20230718,171300,804374010,2620,2620,2620,2620,0
|
|
20230718,171200,804374010,2620,2620,2620,2620,0
|
|
20230718,171100,804374010,2620,2620,2620,2620,0
|
|
20230718,171000,804374010,2620,2620,2620,2620,0
|
|
20230718,170900,804374010,2620,2620,2620,2620,0
|
|
20230718,170800,804374010,2620,2620,2620,2620,0
|
|
20230718,170700,804374010,2620,2620,2620,2620,0
|
|
20230718,170600,804374010,2620,2620,2620,2620,0
|
|
20230718,170500,804374010,2620,2620,2620,2620,0
|
|
20230718,170400,804374010,2620,2620,2620,2620,0
|
|
20230718,170300,804374010,2620,2620,2620,2620,0
|
|
20230718,170200,804374010,2620,2620,2620,2620,0
|
|
20230718,170100,804374010,2620,2620,2620,2620,0
|
|
20230718,170000,804374010,2620,2620,2620,2620,0
|
|
20230718,165900,804374010,2620,2620,2620,2620,0
|
|
20230718,165800,804374010,2620,2620,2620,2620,0
|
|
20230718,165700,804374010,2620,2620,2620,2620,0
|
|
20230718,165600,804374010,2620,2620,2620,2620,0
|
|
20230718,165500,804374010,2620,2620,2620,2620,0
|
|
20230718,165400,804374010,2620,2620,2620,2620,0
|
|
20230718,165300,804374010,2620,2620,2620,2620,0
|
|
20230718,165200,804374010,2620,2620,2620,2620,0
|
|
20230718,165100,804374010,2620,2620,2620,2620,0
|
|
20230718,165000,804374010,2620,2620,2620,2620,0
|
|
20230718,164900,804374010,2620,2620,2620,2620,3389
|
|
20230718,164800,804374010,2620,2620,2620,2620,0
|
|
20230718,164700,804374010,2620,2620,2620,2620,0
|
|
20230718,164600,804374010,2620,2620,2620,2620,0
|
|
20230718,164500,804374010,2620,2620,2620,2620,0
|
|
20230718,164400,804374010,2620,2620,2620,2620,0
|
|
20230718,164300,804374010,2620,2620,2620,2620,0
|
|
20230718,164200,804374010,2620,2620,2620,2620,0
|
|
20230718,164100,804374010,2620,2620,2620,2620,0
|
|
20230718,164000,804374010,2620,2620,2620,2620,0
|
|
20230718,163900,804374010,2620,2620,2620,2620,0
|
|
20230718,163800,804374010,2620,2620,2620,2620,0
|
|
20230718,163700,804374010,2620,2620,2620,2620,0
|
|
20230718,163600,804374010,2620,2620,2620,2620,0
|
|
20230718,163500,804374010,2620,2620,2620,2620,0
|
|
20230718,163400,804374010,2620,2620,2620,2620,0
|
|
20230718,163300,804374010,2620,2620,2620,2620,0
|
|
20230718,163200,804374010,2620,2620,2620,2620,0
|
|
20230718,163100,804374010,2620,2620,2620,2620,0
|
|
20230718,163000,804374010,2620,2620,2620,2620,0
|
|
20230718,162900,804374010,2620,2620,2620,2620,0
|
|
20230718,162800,804374010,2620,2620,2620,2620,0
|
|
20230718,162700,804374010,2620,2620,2620,2620,0
|
|
20230718,162600,804374010,2620,2620,2620,2620,0
|
|
20230718,162500,804374010,2620,2620,2620,2620,0
|
|
20230718,162400,804374010,2620,2620,2620,2620,0
|
|
20230718,162300,804374010,2620,2620,2620,2620,0
|
|
20230718,162200,804374010,2620,2620,2620,2620,0
|
|
20230718,162100,804374010,2620,2620,2620,2620,0
|
|
20230718,162000,804374010,2620,2620,2620,2620,0
|
|
20230718,161900,804374010,2620,2620,2620,2620,3389
|
|
20230718,161800,804374010,2620,2620,2620,2620,0
|
|
20230718,161700,804374010,2620,2620,2620,2620,0
|
|
20230718,161600,804374010,2620,2620,2620,2620,0
|
|
20230718,161500,804374010,2620,2620,2620,2620,0
|
|
20230718,161400,804374010,2620,2620,2620,2620,0
|
|
20230718,161300,804374010,2620,2620,2620,2620,0
|
|
20230718,161200,804374010,2620,2620,2620,2620,0
|
|
20230718,161100,804374010,2620,2620,2620,2620,0
|
|
20230718,161000,804374010,2620,2620,2620,2620,0
|
|
20230718,160900,804374010,2620,2620,2620,2620,0
|
|
20230718,160800,804374010,2620,2620,2620,2620,0
|
|
20230718,160700,804374010,2620,2620,2620,2620,0
|
|
20230718,160600,804374010,2620,2620,2620,2620,0
|
|
20230718,160500,804374010,2620,2620,2620,2620,0
|
|
20230718,160400,804374010,2620,2620,2620,2620,0
|
|
20230718,160300,804374010,2620,2620,2620,2620,0
|
|
20230718,160200,804374010,2620,2620,2620,2620,0
|
|
20230718,160100,804374010,2620,2620,2620,2620,0
|
|
20230718,160000,804374010,2620,2620,2620,2620,0
|
|
20230718,155900,804374010,2620,2620,2620,2620,0
|
|
20230718,155800,804374010,2620,2620,2620,2620,0
|
|
20230718,155700,804374010,2620,2620,2620,2620,0
|
|
20230718,155600,804374010,2620,2620,2620,2620,0
|
|
20230718,155500,804374010,2620,2620,2620,2620,0
|
|
20230718,155400,804374010,2620,2620,2620,2620,0
|
|
20230718,155300,804374010,2620,2620,2620,2620,0
|
|
20230718,155200,804374010,2620,2620,2620,2620,0
|
|
20230718,155100,804374010,2620,2620,2620,2620,0
|
|
20230718,155000,804374010,2620,2620,2620,2620,0
|
|
20230718,154900,804374010,2620,2620,2620,2620,3389
|
|
20230718,154800,804374010,2620,2620,2620,2620,0
|
|
20230718,154700,804374010,2620,2620,2620,2620,0
|
|
20230718,154600,804374010,2620,2620,2620,2620,0
|
|
20230718,154500,804374010,2620,2620,2620,2620,0
|
|
20230718,154400,804374010,2620,2620,2620,2620,0
|
|
20230718,154300,804374010,2620,2620,2620,2620,0
|
|
20230718,154200,804374010,2620,2620,2620,2620,0
|
|
20230718,154100,804374010,2620,2620,2620,2620,0
|
|
20230718,154000,804374010,2620,2620,2620,2620,0
|
|
20230718,153900,804374010,2620,2620,2620,2620,0
|
|
20230718,153800,804374010,2620,2620,2620,2620,0
|
|
20230718,153700,804374010,2620,2620,2620,2620,0
|
|
20230718,153600,804374010,2620,2620,2620,2620,0
|
|
20230718,153500,804374010,2620,2620,2620,2620,0
|
|
20230718,153400,804374010,2620,2620,2620,2620,0
|
|
20230718,153300,804374010,2620,2620,2620,2620,0
|
|
20230718,153200,804374010,2620,2620,2620,2620,0
|
|
20230718,153100,804374010,2620,2620,2620,2620,0
|
|
20230718,153000,804374010,2620,2620,2620,2620,3389
|
|
20230718,152900,795494830,2620,2620,2620,2620,0
|
|
20230718,152800,795494830,2620,2620,2620,2620,0
|
|
20230718,152700,795494830,2620,2620,2620,2620,0
|
|
20230718,152600,795494830,2620,2620,2620,2620,0
|
|
20230718,152500,795494830,2620,2620,2620,2620,0
|
|
20230718,152400,795494830,2620,2620,2620,2620,0
|
|
20230718,152300,795494830,2620,2620,2620,2620,0
|
|
20230718,152200,795494830,2620,2620,2620,2620,0
|
|
20230718,152100,795494830,2620,2620,2620,2620,0
|
|
20230718,152000,795494830,2620,2620,2620,2620,0
|
|
20230718,151900,795494830,2620,2620,2625,2610,2142
|
|
20230718,151800,789897670,2620,2620,2625,2610,2574
|
|
20230718,151700,783169945,2620,2620,2620,2620,1456
|
|
20230718,151600,779355225,2620,2620,2620,2615,77
|
|
20230718,151500,779153585,2620,2620,2620,2620,0
|
|
20230718,151400,779153585,2620,2620,2620,2620,1
|
|
20230718,151300,779150965,2620,2625,2625,2615,546
|
|
20230718,151200,777723145,2620,2625,2625,2620,1093
|
|
20230718,151100,774859470,2620,2615,2620,2615,1195
|
|
20230718,151000,771731800,2620,2620,2620,2620,0
|
|
20230718,150900,771731800,2620,2620,2620,2620,0
|
|
20230718,150800,771731800,2620,2620,2620,2620,1
|
|
20230718,150700,771729180,2620,2625,2625,2615,2123
|
|
20230718,150600,766177155,2620,2620,2620,2620,39
|
|
20230718,150500,766074975,2620,2620,2625,2615,1117
|
|
20230718,150400,763152030,2620,2620,2620,2620,534
|
|
20230718,150300,761752950,2620,2620,2620,2620,415
|
|
20230718,150200,760665650,2620,2620,2620,2620,1614
|
|
20230718,150100,756436970,2620,2620,2620,2620,10
|
|
20230718,150000,756410770,2615,2615,2615,2615,1
|
|
20230718,145900,756408155,2615,2615,2615,2615,0
|
|
20230718,145800,756408155,2615,2615,2615,2610,2555
|
|
20230718,145700,749727550,2615,2615,2615,2615,0
|
|
20230718,145600,749727550,2615,2615,2615,2615,110
|
|
20230718,145500,749439900,2615,2615,2615,2615,1000
|
|
20230718,145400,746824900,2615,2615,2615,2615,1
|
|
20230718,145300,746822285,2610,2610,2610,2610,0
|
|
20230718,145200,746822285,2610,2610,2610,2610,9
|
|
20230718,145100,746798795,2610,2610,2610,2610,0
|
|
20230718,145000,746798795,2610,2615,2615,2610,195
|
|
20230718,144900,746289840,2605,2610,2615,2605,452
|
|
20230718,144800,745110120,2610,2610,2610,2610,359
|
|
20230718,144700,744173130,2615,2610,2615,2610,3001
|
|
20230718,144600,736340515,2615,2615,2615,2615,8
|
|
20230718,144500,736319595,2615,2615,2615,2615,0
|
|
20230718,144400,736319595,2615,2615,2615,2610,83
|
|
20230718,144300,736102945,2615,2615,2615,2615,11
|
|
20230718,144200,736074180,2615,2615,2615,2615,0
|
|
20230718,144100,736074180,2615,2610,2615,2610,145
|
|
20230718,144000,735695720,2610,2615,2615,2610,159
|
|
20230718,143900,735280695,2615,2615,2615,2615,0
|
|
20230718,143800,735280695,2615,2615,2615,2615,0
|
|
20230718,143700,735280695,2615,2615,2615,2615,222
|
|
20230718,143600,734700165,2625,2625,2625,2625,2
|
|
20230718,143500,734694915,2625,2625,2625,2625,152
|
|
20230718,143400,734295915,2625,2625,2625,2625,0
|
|
20230718,143300,734295915,2625,2625,2625,2625,202
|
|
20230718,143200,733765665,2625,2620,2625,2620,100
|
|
20230718,143100,733503595,2620,2615,2620,2615,760
|
|
20230718,143000,731512695,2620,2620,2620,2620,550
|
|
20230718,142900,730071695,2620,2620,2620,2615,22
|
|
20230718,142800,730014070,2615,2610,2620,2610,17
|
|
20230718,142700,729969685,2620,2615,2620,2615,2000
|
|
20230718,142600,724732000,2610,2610,2610,2610,887
|
|
20230718,142500,722416930,2605,2610,2610,2605,101
|
|
20230718,142400,722153820,2605,2605,2605,2605,0
|
|
20230718,142300,722153820,2605,2605,2605,2605,0
|
|
20230718,142200,722153820,2605,2610,2610,2605,51
|
|
20230718,142100,722020715,2610,2610,2610,2610,500
|
|
20230718,142000,720715715,2610,2610,2610,2610,0
|
|
20230718,141900,720715715,2610,2610,2610,2610,965
|
|
20230718,141800,718197065,2615,2615,2615,2615,465
|
|
20230718,141700,716981090,2615,2615,2615,2615,0
|
|
20230718,141600,716981090,2615,2615,2615,2615,1
|
|
20230718,141500,716978475,2610,2610,2610,2610,100
|
|
20230718,141400,716717475,2605,2605,2605,2605,0
|
|
20230718,141300,716717475,2605,2605,2605,2605,0
|
|
20230718,141200,716717475,2605,2615,2615,2605,1080
|
|
20230718,141100,713899525,2615,2615,2615,2615,0
|
|
20230718,141000,713899525,2615,2615,2615,2615,0
|
|
20230718,140900,713899525,2615,2615,2615,2615,10
|
|
20230718,140800,713873375,2615,2610,2615,2610,505
|
|
20230718,140700,712555300,2610,2610,2610,2610,570
|
|
20230718,140600,711067600,2610,2610,2610,2610,0
|
|
20230718,140500,711067600,2610,2610,2610,2610,0
|
|
20230718,140400,711067600,2610,2610,2610,2610,47
|
|
20230718,140300,710944930,2610,2610,2610,2610,0
|
|
20230718,140200,710944930,2610,2610,2610,2610,0
|
|
20230718,140100,710944930,2610,2610,2610,2610,10
|
|
20230718,140000,710918830,2610,2610,2610,2610,95
|
|
20230718,135900,710670880,2610,2610,2610,2610,1
|
|
20230718,135800,710668270,2610,2610,2610,2610,1
|
|
20230718,135700,710665660,2605,2605,2605,2605,0
|
|
20230718,135600,710665660,2605,2610,2610,2605,2300
|
|
20230718,135500,704673655,2610,2610,2610,2610,48
|
|
20230718,135400,704548375,2610,2610,2610,2610,0
|
|
20230718,135300,704548375,2610,2610,2610,2610,4
|
|
20230718,135200,704537935,2610,2610,2615,2610,651
|
|
20230718,135100,702838070,2605,2605,2605,2605,388
|
|
20230718,135000,701827330,2605,2610,2610,2605,393
|
|
20230718,134900,700803560,2595,2605,2605,2595,5597
|
|
20230718,134800,686261450,2615,2615,2615,2615,0
|
|
20230718,134700,686261450,2615,2615,2615,2615,3
|
|
20230718,134600,686253605,2605,2605,2605,2605,0
|
|
20230718,134500,686253605,2605,2615,2615,2605,101
|
|
20230718,134400,685989500,2615,2615,2615,2615,28
|
|
20230718,134300,685916280,2605,2605,2605,2605,0
|
|
20230718,134200,685916280,2605,2605,2605,2605,0
|
|
20230718,134100,685916280,2605,2605,2605,2605,0
|
|
20230718,134000,685916280,2605,2605,2605,2605,0
|
|
20230718,133900,685916280,2605,2605,2605,2605,0
|
|
20230718,133800,685916280,2605,2605,2615,2605,626
|
|
20230718,133700,684285540,2605,2615,2615,2605,278
|
|
20230718,133600,683561340,2605,2605,2605,2605,0
|
|
20230718,133500,683561340,2605,2605,2605,2605,0
|
|
20230718,133400,683561340,2605,2605,2605,2605,0
|
|
20230718,133300,683561340,2605,2605,2605,2605,347
|
|
20230718,133200,682657405,2605,2605,2605,2605,159
|
|
20230718,133100,682243210,2615,2615,2615,2615,30
|
|
20230718,133000,682164760,2615,2615,2615,2615,1
|
|
20230718,132900,682162145,2600,2600,2600,2600,0
|
|
20230718,132800,682162145,2600,2615,2615,2600,8
|
|
20230718,132700,682141315,2600,2605,2605,2600,800
|
|
20230718,132600,680060540,2610,2610,2610,2610,0
|
|
20230718,132500,680060540,2610,2610,2610,2610,0
|
|
20230718,132400,680060540,2610,2610,2610,2610,363
|
|
20230718,132300,679113110,2615,2615,2615,2615,582
|
|
20230718,132200,677591180,2615,2615,2615,2615,2
|
|
20230718,132100,677585950,2605,2605,2605,2605,0
|
|
20230718,132000,677585950,2605,2605,2605,2605,17
|
|
20230718,131900,677541665,2615,2615,2615,2615,1
|
|
20230718,131800,677539050,2615,2615,2615,2615,0
|
|
20230718,131700,677539050,2615,2605,2615,2600,314
|
|
20230718,131600,676721920,2615,2615,2615,2615,20
|
|
20230718,131500,676669620,2615,2615,2615,2615,60
|
|
20230718,131400,676512720,2620,2620,2620,2620,0
|
|
20230718,131300,676512720,2620,2620,2620,2620,0
|
|
20230718,131200,676512720,2620,2620,2620,2620,1
|
|
20230718,131100,676510100,2620,2620,2620,2620,0
|
|
20230718,131000,676510100,2620,2600,2620,2600,39
|
|
20230718,130900,676408680,2620,2620,2620,2620,1
|
|
20230718,130800,676406060,2620,2620,2620,2620,20
|
|
20230718,130700,676353660,2625,2625,2625,2625,199
|
|
20230718,130600,675831285,2625,2625,2625,2625,0
|
|
20230718,130500,675831285,2625,2610,2625,2595,1623
|
|
20230718,130400,671612055,2625,2625,2625,2625,5
|
|
20230718,130300,671598930,2625,2625,2625,2625,1624
|
|
20230718,130200,667335930,2605,2605,2605,2605,300
|
|
20230718,130100,666554430,2605,2630,2630,2600,2083
|
|
20230718,130000,661131885,2615,2620,2620,2615,5599
|
|
20230718,125900,646490400,2630,2630,2630,2630,2
|
|
20230718,125800,646485140,2615,2615,2615,2615,0
|
|
20230718,125700,646485140,2615,2615,2615,2615,10
|
|
20230718,125600,646458990,2615,2615,2615,2615,11
|
|
20230718,125500,646430225,2630,2630,2630,2630,1709
|
|
20230718,125400,641935555,2630,2630,2630,2630,220
|
|
20230718,125300,641356955,2630,2620,2630,2620,2
|
|
20230718,125200,641351705,2630,2620,2630,2620,2001
|
|
20230718,125100,636109075,2630,2630,2630,2630,5
|
|
20230718,125000,636095925,2620,2635,2635,2620,76
|
|
20230718,124900,635896730,2635,2630,2635,2630,967
|
|
20230718,124800,633353445,2630,2625,2630,2625,361
|
|
20230718,124700,632405815,2625,2625,2625,2625,0
|
|
20230718,124600,632405815,2625,2625,2625,2625,30
|
|
20230718,124500,632327065,2625,2625,2625,2625,20
|
|
20230718,124400,632274565,2630,2630,2630,2630,0
|
|
20230718,124300,632274565,2630,2630,2630,2630,0
|
|
20230718,124200,632274565,2630,2625,2630,2625,3465
|
|
20230718,124100,623167595,2625,2625,2625,2625,1
|
|
20230718,124000,623164970,2610,2625,2625,2610,46
|
|
20230718,123900,623044815,2625,2625,2625,2625,0
|
|
20230718,123800,623044815,2625,2625,2625,2625,0
|
|
20230718,123700,623044815,2625,2605,2625,2605,4046
|
|
20230718,123600,612434205,2590,2605,2605,2590,101
|
|
20230718,123500,612172600,2605,2605,2605,2605,3
|
|
20230718,123400,612164785,2590,2595,2595,2590,315
|
|
20230718,123300,611348260,2595,2595,2595,2595,401
|
|
20230718,123200,610307665,2590,2600,2600,2590,12356
|
|
20230718,123100,578259445,2600,2600,2600,2595,126
|
|
20230718,123000,577931870,2600,2605,2605,2600,86
|
|
20230718,122900,577708265,2600,2600,2600,2600,26
|
|
20230718,122800,577640665,2600,2600,2600,2600,264
|
|
20230718,122700,576954265,2600,2600,2600,2600,0
|
|
20230718,122600,576954265,2600,2600,2600,2600,1028
|
|
20230718,122500,574281465,2600,2600,2600,2600,20
|
|
20230718,122400,574229465,2595,2595,2595,2595,900
|
|
20230718,122300,571893965,2595,2600,2610,2595,8058
|
|
20230718,122200,550944455,2600,2600,2605,2600,1454
|
|
20230718,122100,547162175,2605,2610,2610,2605,1164
|
|
20230718,122000,544125905,2610,2610,2610,2610,7
|
|
20230718,121900,544107635,2610,2610,2610,2610,10
|
|
20230718,121800,544081535,2610,2610,2610,2610,20
|
|
20230718,121700,544029335,2610,2610,2610,2610,11
|
|
20230718,121600,544000625,2605,2605,2605,2605,0
|
|
20230718,121500,544000625,2605,2605,2605,2605,0
|
|
20230718,121400,544000625,2605,2610,2610,2605,160
|
|
20230718,121300,543583525,2605,2605,2605,2605,1820
|
|
20230718,121200,538842425,2610,2610,2610,2610,327
|
|
20230718,121100,537988955,2625,2625,2625,2625,0
|
|
20230718,121000,537988955,2625,2625,2625,2625,63
|
|
20230718,120900,537823580,2625,2625,2625,2625,239
|
|
20230718,120800,537196205,2620,2620,2620,2620,1047
|
|
20230718,120700,534453065,2620,2620,2620,2620,26
|
|
20230718,120600,534384945,2620,2620,2620,2620,0
|
|
20230718,120500,534384945,2620,2620,2620,2620,1
|
|
20230718,120400,534382325,2605,2610,2610,2605,100
|
|
20230718,120300,534121805,2605,2605,2605,2605,0
|
|
20230718,120200,534121805,2605,2610,2610,2605,200
|
|
20230718,120100,533600715,2620,2620,2620,2620,1
|
|
20230718,120000,533598095,2620,2620,2620,2620,8
|
|
20230718,115900,533577135,2610,2610,2620,2610,421
|
|
20230718,115800,532478225,2610,2615,2615,2610,1113
|
|
20230718,115700,529573285,2620,2620,2620,2610,53
|
|
20230718,115600,529434895,2620,2605,2620,2605,91
|
|
20230718,115500,529197685,2605,2605,2605,2605,565
|
|
20230718,115400,527725860,2605,2605,2605,2605,0
|
|
20230718,115300,527725860,2605,2610,2610,2605,116
|
|
20230718,115200,527423170,2605,2615,2615,2605,101
|
|
20230718,115100,527159065,2610,2615,2615,2610,103
|
|
20230718,115000,526890230,2610,2610,2610,2610,101
|
|
20230718,114900,526626620,2615,2615,2615,2615,0
|
|
20230718,114800,526626620,2615,2615,2615,2615,0
|
|
20230718,114700,526626620,2615,2615,2615,2615,0
|
|
20230718,114600,526626620,2615,2615,2615,2615,0
|
|
20230718,114500,526626620,2615,2615,2615,2615,2
|
|
20230718,114400,526621390,2615,2615,2615,2615,0
|
|
20230718,114300,526621390,2615,2615,2615,2615,0
|
|
20230718,114200,526621390,2615,2615,2615,2615,0
|
|
20230718,114100,526621390,2615,2615,2615,2615,100
|
|
20230718,114000,526359890,2605,2615,2615,2605,102
|
|
20230718,113900,526093170,2605,2605,2605,2605,352
|
|
20230718,113800,525176210,2615,2600,2615,2600,578
|
|
20230718,113700,523673395,2610,2610,2610,2605,1987
|
|
20230718,113600,518493960,2615,2615,2615,2615,0
|
|
20230718,113500,518493960,2615,2615,2615,2615,39
|
|
20230718,113400,518391975,2615,2615,2615,2615,111
|
|
20230718,113300,518101710,2615,2615,2615,2615,101
|
|
20230718,113200,517837595,2605,2610,2610,2605,3
|
|
20230718,113100,517829770,2615,2615,2615,2615,1
|
|
20230718,113000,517827155,2600,2600,2600,2600,0
|
|
20230718,112900,517827155,2600,2600,2600,2600,40
|
|
20230718,112800,517723155,2600,2615,2615,2600,340
|
|
20230718,112700,516837980,2605,2605,2605,2605,0
|
|
20230718,112600,516837980,2605,2605,2605,2605,0
|
|
20230718,112500,516837980,2605,2605,2605,2605,0
|
|
20230718,112400,516837980,2605,2610,2610,2605,8250
|
|
20230718,112300,495323055,2615,2615,2615,2615,0
|
|
20230718,112200,495323055,2615,2615,2615,2615,155
|
|
20230718,112100,494917730,2615,2620,2620,2615,201
|
|
20230718,112000,494392110,2615,2615,2615,2615,100
|
|
20230718,111900,494130610,2615,2615,2615,2615,295
|
|
20230718,111800,493359185,2615,2615,2615,2615,0
|
|
20230718,111700,493359185,2615,2615,2615,2615,13
|
|
20230718,111600,493325190,2615,2615,2615,2615,0
|
|
20230718,111500,493325190,2615,2615,2615,2615,32
|
|
20230718,111400,493241510,2615,2615,2615,2615,0
|
|
20230718,111300,493241510,2615,2615,2615,2615,0
|
|
20230718,111200,493241510,2615,2620,2620,2615,486
|
|
20230718,111100,491970110,2620,2620,2620,2620,3
|
|
20230718,111000,491962250,2610,2610,2610,2610,174
|
|
20230718,110900,491508110,2610,2610,2610,2610,7274
|
|
20230718,110800,472522970,2610,2615,2615,2610,113
|
|
20230718,110700,472227490,2610,2615,2615,2610,310
|
|
20230718,110600,471417840,2620,2620,2620,2620,334
|
|
20230718,110500,470542760,2615,2615,2615,2615,1716
|
|
20230718,110400,466055420,2620,2615,2620,2615,842
|
|
20230718,110300,463853340,2620,2620,2620,2620,2
|
|
20230718,110200,463848100,2615,2615,2615,2615,240
|
|
20230718,110100,463220500,2615,2620,2620,2615,201
|
|
20230718,110000,462694880,2615,2615,2615,2615,0
|
|
20230718,105900,462694880,2615,2615,2615,2615,386
|
|
20230718,105800,461685490,2620,2620,2620,2620,201
|
|
20230718,105700,461158870,2620,2620,2620,2620,0
|
|
20230718,105600,461158870,2620,2620,2620,2620,79
|
|
20230718,105500,460951890,2620,2620,2620,2615,1263
|
|
20230718,105400,457647580,2620,2620,2620,2620,0
|
|
20230718,105300,457647580,2620,2620,2620,2620,196
|
|
20230718,105200,457134060,2620,2620,2620,2620,1
|
|
20230718,105100,457131440,2620,2620,2620,2620,0
|
|
20230718,105000,457131440,2620,2630,2630,2615,4057
|
|
20230718,104900,446503965,2620,2620,2620,2620,132
|
|
20230718,104800,446158125,2620,2620,2620,2620,541
|
|
20230718,104700,444740705,2635,2635,2635,2635,0
|
|
20230718,104600,444740705,2635,2635,2635,2635,37
|
|
20230718,104500,444643210,2635,2635,2635,2635,0
|
|
20230718,104400,444643210,2635,2635,2635,2635,171
|
|
20230718,104300,444192625,2635,2620,2635,2620,378
|
|
20230718,104200,443202250,2635,2635,2635,2635,1
|
|
20230718,104100,443199615,2620,2620,2620,2620,0
|
|
20230718,104000,443199615,2620,2620,2620,2620,217
|
|
20230718,103900,442631075,2625,2625,2625,2625,4
|
|
20230718,103800,442620575,2620,2620,2620,2620,80
|
|
20230718,103700,442410975,2625,2625,2625,2625,1412
|
|
20230718,103600,438704475,2630,2630,2630,2630,0
|
|
20230718,103500,438704475,2630,2630,2630,2630,500
|
|
20230718,103400,437389475,2630,2630,2630,2630,0
|
|
20230718,103300,437389475,2630,2630,2630,2630,200
|
|
20230718,103200,436863475,2630,2620,2630,2620,1477
|
|
20230718,103100,432992725,2620,2620,2620,2620,0
|
|
20230718,103000,432992725,2620,2625,2625,2620,1300
|
|
20230718,102900,429586700,2625,2625,2625,2625,1081
|
|
20230718,102800,426749075,2625,2620,2625,2620,263
|
|
20230718,102700,426059010,2625,2625,2625,2625,0
|
|
20230718,102600,426059010,2625,2625,2625,2625,192
|
|
20230718,102500,425555010,2625,2625,2625,2625,327
|
|
20230718,102400,424696635,2625,2625,2625,2625,112
|
|
20230718,102300,424402635,2630,2625,2630,2625,1200
|
|
20230718,102200,421252630,2630,2630,2630,2630,10
|
|
20230718,102100,421226330,2630,2630,2630,2630,0
|
|
20230718,102000,421226330,2630,2630,2630,2630,1
|
|
20230718,101900,421223700,2625,2625,2625,2625,0
|
|
20230718,101800,421223700,2625,2635,2635,2625,502
|
|
20230718,101700,419905930,2625,2630,2630,2625,743
|
|
20230718,101600,417951845,2640,2630,2640,2630,777
|
|
20230718,101500,415908325,2640,2640,2640,2640,222
|
|
20230718,101400,415322245,2640,2640,2640,2630,1004
|
|
20230718,101300,412676715,2640,2640,2640,2640,1
|
|
20230718,101200,412674075,2640,2640,2640,2620,2131
|
|
20230718,101100,407085980,2640,2630,2640,2630,3
|
|
20230718,101000,407078070,2630,2630,2630,2630,0
|
|
20230718,100900,407078070,2630,2630,2640,2630,204
|
|
20230718,100800,406541535,2635,2640,2640,2635,2
|
|
20230718,100700,406536260,2630,2640,2640,2630,189
|
|
20230718,100600,406039010,2640,2635,2640,2635,2
|
|
20230718,100500,406033735,2625,2630,2630,2625,150
|
|
20230718,100400,405639980,2625,2625,2625,2625,0
|
|
20230718,100300,405639980,2625,2620,2625,2620,713
|
|
20230718,100200,403769325,2625,2630,2630,2625,511
|
|
20230718,100100,402427005,2630,2630,2630,2630,303
|
|
20230718,100000,401630115,2630,2630,2630,2630,1038
|
|
20230718,095900,398900175,2630,2630,2630,2630,5200
|
|
20230718,095800,385224175,2630,2630,2640,2630,537
|
|
20230718,095700,383807865,2630,2630,2630,2630,505
|
|
20230718,095600,382479715,2625,2625,2625,2625,807
|
|
20230718,095500,380361340,2625,2625,2625,2625,1
|
|
20230718,095400,380358715,2625,2625,2625,2615,484
|
|
20230718,095300,379091215,2625,2615,2625,2610,1071
|
|
20230718,095200,376294090,2615,2615,2615,2615,0
|
|
20230718,095100,376294090,2615,2615,2615,2615,231
|
|
20230718,095000,375690025,2610,2620,2630,2610,5057
|
|
20230718,094900,362462655,2620,2630,2630,2620,471
|
|
20230718,094800,361227550,2630,2630,2630,2630,198
|
|
20230718,094700,360706810,2625,2625,2625,2625,557
|
|
20230718,094600,359244685,2620,2625,2625,2620,1220
|
|
20230718,094500,356048245,2620,2620,2620,2620,500
|
|
20230718,094400,354738245,2625,2615,2625,2615,921
|
|
20230718,094300,352329780,2615,2620,2625,2615,3560
|
|
20230718,094200,343013570,2615,2630,2630,2615,8333
|
|
20230718,094100,321163575,2630,2630,2640,2625,2121
|
|
20230718,094000,315586610,2630,2640,2640,2625,3754
|
|
20230718,093900,305719665,2625,2625,2625,2625,182
|
|
20230718,093800,305241915,2630,2630,2630,2630,738
|
|
20230718,093700,303300975,2635,2640,2640,2635,202
|
|
20230718,093600,302767700,2640,2650,2650,2635,465
|
|
20230718,093500,301542035,2650,2650,2650,2650,3
|
|
20230718,093400,301534085,2650,2650,2655,2650,511
|
|
20230718,093300,300179455,2630,2640,2650,2630,238
|
|
20230718,093200,299552720,2645,2630,2650,2625,1390
|
|
20230718,093100,295887290,2630,2640,2645,2630,364
|
|
20230718,093000,294929185,2640,2630,2645,2625,2687
|
|
20230718,092900,287867715,2630,2645,2645,2630,1901
|
|
20230718,092800,282865765,2650,2650,2650,2650,52
|
|
20230718,092700,282727965,2650,2655,2655,2650,10
|
|
20230718,092600,282701460,2655,2650,2660,2625,4402
|
|
20230718,092500,271125710,2660,2655,2660,2655,14
|
|
20230718,092400,271088535,2640,2660,2660,2635,10782
|
|
20230718,092300,242579085,2665,2665,2665,2665,1
|
|
20230718,092200,242576420,2650,2660,2665,2650,4099
|
|
20230718,092100,231668345,2660,2645,2670,2645,466
|
|
20230718,092000,230427240,2645,2650,2670,2645,5725
|
|
20230718,091900,215206290,2650,2650,2650,2645,2221
|
|
20230718,091800,209320695,2650,2655,2655,2650,2
|
|
20230718,091700,209315390,2645,2650,2655,2640,7264
|
|
20230718,091600,190071900,2650,2645,2655,2645,1975
|
|
20230718,091500,184846405,2645,2665,2665,2645,5100
|
|
20230718,091400,171322375,2665,2670,2675,2665,695
|
|
20230718,091300,169465755,2670,2665,2675,2660,895
|
|
20230718,091200,167075460,2665,2675,2675,2660,4601
|
|
20230718,091100,154832685,2675,2675,2675,2665,2721
|
|
20230718,091000,147579760,2680,2680,2680,2680,236
|
|
20230718,090900,146947280,2680,2685,2685,2680,2781
|
|
20230718,090800,139493430,2685,2680,2685,2675,8059
|
|
20230718,090700,117893420,2680,2660,2680,2660,7952
|
|
20230718,090600,96664375,2640,2645,2645,2640,621
|
|
20230718,090500,95023645,2640,2680,2680,2640,4099
|
|
20230718,090400,84157280,2680,2680,2680,2660,6533
|
|
20230718,090300,66733075,2680,2670,2680,2660,11194
|
|
20230718,090200,36862330,2680,2670,2680,2670,5420
|
|
20230718,090100,22364910,2670,2680,2680,2670,3059
|
|
20230718,090000,14181580,2680,2675,2680,2675,4749
|