655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195200,477508115,2150,2150,2150,2150,5750
|
|
20230817,195100,477508115,2150,2150,2150,2150,0
|
|
20230817,195000,477508115,2150,2150,2150,2150,0
|
|
20230817,194900,477508115,2150,2150,2150,2150,0
|
|
20230817,194800,477508115,2150,2150,2150,2150,0
|
|
20230817,194700,477508115,2150,2150,2150,2150,0
|
|
20230817,194600,477508115,2150,2150,2150,2150,0
|
|
20230817,194500,477508115,2150,2150,2150,2150,0
|
|
20230817,194400,477508115,2150,2150,2150,2150,0
|
|
20230817,194300,477508115,2150,2150,2150,2150,0
|
|
20230817,194200,477508115,2150,2150,2150,2150,0
|
|
20230817,194100,477508115,2150,2150,2150,2150,0
|
|
20230817,194000,477508115,2150,2150,2150,2150,0
|
|
20230817,193900,477508115,2150,2150,2150,2150,0
|
|
20230817,193800,477508115,2150,2150,2150,2150,0
|
|
20230817,193700,477508115,2150,2150,2150,2150,0
|
|
20230817,193600,477508115,2150,2150,2150,2150,0
|
|
20230817,193500,477508115,2150,2150,2150,2150,0
|
|
20230817,193400,477508115,2150,2150,2150,2150,0
|
|
20230817,193300,477508115,2150,2150,2150,2150,0
|
|
20230817,193200,477508115,2150,2150,2150,2150,0
|
|
20230817,193100,477508115,2150,2150,2150,2150,0
|
|
20230817,193000,477508115,2150,2150,2150,2150,0
|
|
20230817,192900,477508115,2150,2150,2150,2150,0
|
|
20230817,192800,477508115,2150,2150,2150,2150,0
|
|
20230817,192700,477508115,2150,2150,2150,2150,0
|
|
20230817,192600,477508115,2150,2150,2150,2150,0
|
|
20230817,192500,477508115,2150,2150,2150,2150,0
|
|
20230817,192400,477508115,2150,2150,2150,2150,0
|
|
20230817,192300,477508115,2150,2150,2150,2150,0
|
|
20230817,192200,477508115,2150,2150,2150,2150,5750
|
|
20230817,192100,477508115,2150,2150,2150,2150,0
|
|
20230817,192000,477508115,2150,2150,2150,2150,0
|
|
20230817,191900,477508115,2150,2150,2150,2150,0
|
|
20230817,191800,477508115,2150,2150,2150,2150,0
|
|
20230817,191700,477508115,2150,2150,2150,2150,0
|
|
20230817,191600,477508115,2150,2150,2150,2150,0
|
|
20230817,191500,477508115,2150,2150,2150,2150,0
|
|
20230817,191400,477508115,2150,2150,2150,2150,0
|
|
20230817,191300,477508115,2150,2150,2150,2150,0
|
|
20230817,191200,477508115,2150,2150,2150,2150,0
|
|
20230817,191100,477508115,2150,2150,2150,2150,0
|
|
20230817,191000,477508115,2150,2150,2150,2150,0
|
|
20230817,190900,477508115,2150,2150,2150,2150,0
|
|
20230817,190800,477508115,2150,2150,2150,2150,0
|
|
20230817,190700,477508115,2150,2150,2150,2150,0
|
|
20230817,190600,477508115,2150,2150,2150,2150,0
|
|
20230817,190500,477508115,2150,2150,2150,2150,0
|
|
20230817,190400,477508115,2150,2150,2150,2150,0
|
|
20230817,190300,477508115,2150,2150,2150,2150,0
|
|
20230817,190200,477508115,2150,2150,2150,2150,0
|
|
20230817,190100,477508115,2150,2150,2150,2150,0
|
|
20230817,190000,477508115,2150,2150,2150,2150,0
|
|
20230817,185900,477508115,2150,2150,2150,2150,0
|
|
20230817,185800,477508115,2150,2150,2150,2150,0
|
|
20230817,185700,477508115,2150,2150,2150,2150,0
|
|
20230817,185600,477508115,2150,2150,2150,2150,0
|
|
20230817,185500,477508115,2150,2150,2150,2150,0
|
|
20230817,185400,477508115,2150,2150,2150,2150,0
|
|
20230817,185300,477508115,2150,2150,2150,2150,0
|
|
20230817,185200,477508115,2150,2150,2150,2150,5750
|
|
20230817,185100,477508115,2150,2150,2150,2150,0
|
|
20230817,185000,477508115,2150,2150,2150,2150,0
|
|
20230817,184900,477508115,2150,2150,2150,2150,0
|
|
20230817,184800,477508115,2150,2150,2150,2150,0
|
|
20230817,184700,477508115,2150,2150,2150,2150,0
|
|
20230817,184600,477508115,2150,2150,2150,2150,0
|
|
20230817,184500,477508115,2150,2150,2150,2150,0
|
|
20230817,184400,477508115,2150,2150,2150,2150,0
|
|
20230817,184300,477508115,2150,2150,2150,2150,0
|
|
20230817,184200,477508115,2150,2150,2150,2150,0
|
|
20230817,184100,477508115,2150,2150,2150,2150,0
|
|
20230817,184000,477508115,2150,2150,2150,2150,0
|
|
20230817,183900,477508115,2150,2150,2150,2150,0
|
|
20230817,183800,477508115,2150,2150,2150,2150,0
|
|
20230817,183700,477508115,2150,2150,2150,2150,0
|
|
20230817,183600,477508115,2150,2150,2150,2150,0
|
|
20230817,183500,477508115,2150,2150,2150,2150,0
|
|
20230817,183400,477508115,2150,2150,2150,2150,0
|
|
20230817,183300,477508115,2150,2150,2150,2150,0
|
|
20230817,183200,477508115,2150,2150,2150,2150,0
|
|
20230817,183100,477508115,2150,2150,2150,2150,0
|
|
20230817,183000,477508115,2150,2150,2150,2150,0
|
|
20230817,182900,477508115,2150,2150,2150,2150,0
|
|
20230817,182800,477508115,2150,2150,2150,2150,0
|
|
20230817,182700,477508115,2150,2150,2150,2150,0
|
|
20230817,182600,477508115,2150,2150,2150,2150,0
|
|
20230817,182500,477508115,2150,2150,2150,2150,0
|
|
20230817,182400,477508115,2150,2150,2150,2150,0
|
|
20230817,182300,477508115,2150,2150,2150,2150,0
|
|
20230817,182200,477508115,2150,2150,2150,2150,5750
|
|
20230817,182100,477508115,2150,2150,2150,2150,0
|
|
20230817,182000,477508115,2150,2150,2150,2150,0
|
|
20230817,181900,477508115,2150,2150,2150,2150,0
|
|
20230817,181800,477508115,2150,2150,2150,2150,0
|
|
20230817,181700,477508115,2150,2150,2150,2150,0
|
|
20230817,181600,477508115,2150,2150,2150,2150,0
|
|
20230817,181500,477508115,2150,2150,2150,2150,0
|
|
20230817,181400,477508115,2150,2150,2150,2150,0
|
|
20230817,181300,477508115,2150,2150,2150,2150,0
|
|
20230817,181200,477508115,2150,2150,2150,2150,0
|
|
20230817,181100,477508115,2150,2150,2150,2150,0
|
|
20230817,181000,477508115,2150,2150,2150,2150,0
|
|
20230817,180900,477508115,2150,2150,2150,2150,0
|
|
20230817,180800,477508115,2150,2150,2150,2150,0
|
|
20230817,180700,477508115,2150,2150,2150,2150,0
|
|
20230817,180600,477508115,2150,2150,2150,2150,0
|
|
20230817,180500,477508115,2150,2150,2150,2150,0
|
|
20230817,180400,477508115,2150,2150,2150,2150,0
|
|
20230817,180300,477508115,2150,2150,2150,2150,0
|
|
20230817,180200,477508115,2150,2150,2150,2150,0
|
|
20230817,180100,477508115,2150,2150,2150,2150,0
|
|
20230817,180000,477508115,2150,2150,2150,2150,0
|
|
20230817,175900,477508115,2150,2150,2150,2150,0
|
|
20230817,175800,477508115,2150,2150,2150,2150,0
|
|
20230817,175700,477508115,2150,2150,2150,2150,0
|
|
20230817,175600,477508115,2150,2150,2150,2150,0
|
|
20230817,175500,477508115,2150,2150,2150,2150,0
|
|
20230817,175400,477508115,2150,2150,2150,2150,0
|
|
20230817,175300,477508115,2150,2150,2150,2150,0
|
|
20230817,175200,477508115,2150,2150,2150,2150,5750
|
|
20230817,175100,477508115,2150,2150,2150,2150,0
|
|
20230817,175000,477508115,2150,2150,2150,2150,0
|
|
20230817,174900,477508115,2150,2150,2150,2150,0
|
|
20230817,174800,477508115,2150,2150,2150,2150,0
|
|
20230817,174700,477508115,2150,2150,2150,2150,0
|
|
20230817,174600,477508115,2150,2150,2150,2150,0
|
|
20230817,174500,477508115,2150,2150,2150,2150,0
|
|
20230817,174400,477508115,2150,2150,2150,2150,0
|
|
20230817,174300,477508115,2150,2150,2150,2150,0
|
|
20230817,174200,477508115,2150,2150,2150,2150,0
|
|
20230817,174100,477508115,2150,2150,2150,2150,0
|
|
20230817,174000,477508115,2150,2150,2150,2150,0
|
|
20230817,173900,477508115,2150,2150,2150,2150,0
|
|
20230817,173800,477508115,2150,2150,2150,2150,0
|
|
20230817,173700,477508115,2150,2150,2150,2150,0
|
|
20230817,173600,477508115,2150,2150,2150,2150,0
|
|
20230817,173500,477508115,2150,2150,2150,2150,0
|
|
20230817,173400,477508115,2150,2150,2150,2150,0
|
|
20230817,173300,477508115,2150,2150,2150,2150,0
|
|
20230817,173200,477508115,2150,2150,2150,2150,0
|
|
20230817,173100,477508115,2150,2150,2150,2150,0
|
|
20230817,173000,477508115,2150,2150,2150,2150,0
|
|
20230817,172900,477508115,2150,2150,2150,2150,0
|
|
20230817,172800,477508115,2150,2150,2150,2150,0
|
|
20230817,172700,477508115,2150,2150,2150,2150,0
|
|
20230817,172600,477508115,2150,2150,2150,2150,0
|
|
20230817,172500,477508115,2150,2150,2150,2150,0
|
|
20230817,172400,477508115,2150,2150,2150,2150,0
|
|
20230817,172300,477508115,2150,2150,2150,2150,0
|
|
20230817,172200,477508115,2150,2150,2150,2150,5750
|
|
20230817,172100,477508115,2150,2150,2150,2150,0
|
|
20230817,172000,477508115,2150,2150,2150,2150,0
|
|
20230817,171900,477508115,2150,2150,2150,2150,0
|
|
20230817,171800,477508115,2150,2150,2150,2150,0
|
|
20230817,171700,477508115,2150,2150,2150,2150,0
|
|
20230817,171600,477508115,2150,2150,2150,2150,0
|
|
20230817,171500,477508115,2150,2150,2150,2150,0
|
|
20230817,171400,477508115,2150,2150,2150,2150,0
|
|
20230817,171300,477508115,2150,2150,2150,2150,0
|
|
20230817,171200,477508115,2150,2150,2150,2150,0
|
|
20230817,171100,477508115,2150,2150,2150,2150,0
|
|
20230817,171000,477508115,2150,2150,2150,2150,0
|
|
20230817,170900,477508115,2150,2150,2150,2150,0
|
|
20230817,170800,477508115,2150,2150,2150,2150,0
|
|
20230817,170700,477508115,2150,2150,2150,2150,0
|
|
20230817,170600,477508115,2150,2150,2150,2150,0
|
|
20230817,170500,477508115,2150,2150,2150,2150,0
|
|
20230817,170400,477508115,2150,2150,2150,2150,0
|
|
20230817,170300,477508115,2150,2150,2150,2150,0
|
|
20230817,170200,477508115,2150,2150,2150,2150,0
|
|
20230817,170100,477508115,2150,2150,2150,2150,0
|
|
20230817,170000,477508115,2150,2150,2150,2150,0
|
|
20230817,165900,477508115,2150,2150,2150,2150,0
|
|
20230817,165800,477508115,2150,2150,2150,2150,0
|
|
20230817,165700,477508115,2150,2150,2150,2150,0
|
|
20230817,165600,477508115,2150,2150,2150,2150,0
|
|
20230817,165500,477508115,2150,2150,2150,2150,0
|
|
20230817,165400,477508115,2150,2150,2150,2150,0
|
|
20230817,165300,477508115,2150,2150,2150,2150,0
|
|
20230817,165200,477508115,2150,2150,2150,2150,5750
|
|
20230817,165100,477508115,2150,2150,2150,2150,0
|
|
20230817,165000,477508115,2150,2150,2150,2150,0
|
|
20230817,164900,477508115,2150,2150,2150,2150,0
|
|
20230817,164800,477508115,2150,2150,2150,2150,0
|
|
20230817,164700,477508115,2150,2150,2150,2150,0
|
|
20230817,164600,477508115,2150,2150,2150,2150,0
|
|
20230817,164500,477508115,2150,2150,2150,2150,0
|
|
20230817,164400,477508115,2150,2150,2150,2150,0
|
|
20230817,164300,477508115,2150,2150,2150,2150,0
|
|
20230817,164200,477508115,2150,2150,2150,2150,0
|
|
20230817,164100,477508115,2150,2150,2150,2150,0
|
|
20230817,164000,477508115,2150,2150,2150,2150,0
|
|
20230817,163900,477508115,2150,2150,2150,2150,0
|
|
20230817,163800,477508115,2150,2150,2150,2150,0
|
|
20230817,163700,477508115,2150,2150,2150,2150,0
|
|
20230817,163600,477508115,2150,2150,2150,2150,0
|
|
20230817,163500,477508115,2150,2150,2150,2150,0
|
|
20230817,163400,477508115,2150,2150,2150,2150,0
|
|
20230817,163300,477508115,2150,2150,2150,2150,0
|
|
20230817,163200,477508115,2150,2150,2150,2150,0
|
|
20230817,163100,477508115,2150,2150,2150,2150,0
|
|
20230817,163000,477508115,2150,2150,2150,2150,0
|
|
20230817,162900,477508115,2150,2150,2150,2150,0
|
|
20230817,162800,477508115,2150,2150,2150,2150,0
|
|
20230817,162700,477508115,2150,2150,2150,2150,0
|
|
20230817,162600,477508115,2150,2150,2150,2150,0
|
|
20230817,162500,477508115,2150,2150,2150,2150,0
|
|
20230817,162400,477508115,2150,2150,2150,2150,0
|
|
20230817,162300,477508115,2150,2150,2150,2150,0
|
|
20230817,162200,477508115,2150,2150,2150,2150,5750
|
|
20230817,162100,477508115,2150,2150,2150,2150,0
|
|
20230817,162000,477508115,2150,2150,2150,2150,0
|
|
20230817,161900,477508115,2150,2150,2150,2150,0
|
|
20230817,161800,477508115,2150,2150,2150,2150,0
|
|
20230817,161700,477508115,2150,2150,2150,2150,0
|
|
20230817,161600,477508115,2150,2150,2150,2150,0
|
|
20230817,161500,477508115,2150,2150,2150,2150,0
|
|
20230817,161400,477508115,2150,2150,2150,2150,0
|
|
20230817,161300,477508115,2150,2150,2150,2150,0
|
|
20230817,161200,477508115,2150,2150,2150,2150,0
|
|
20230817,161100,477508115,2150,2150,2150,2150,0
|
|
20230817,161000,477508115,2150,2150,2150,2150,0
|
|
20230817,160900,477508115,2150,2150,2150,2150,0
|
|
20230817,160800,477508115,2150,2150,2150,2150,0
|
|
20230817,160700,477508115,2150,2150,2150,2150,0
|
|
20230817,160600,477508115,2150,2150,2150,2150,0
|
|
20230817,160500,477508115,2150,2150,2150,2150,0
|
|
20230817,160400,477508115,2150,2150,2150,2150,0
|
|
20230817,160300,477508115,2150,2150,2150,2150,0
|
|
20230817,160200,477508115,2150,2150,2150,2150,0
|
|
20230817,160100,477508115,2150,2150,2150,2150,0
|
|
20230817,160000,477508115,2150,2150,2150,2150,0
|
|
20230817,155900,477508115,2150,2150,2150,2150,0
|
|
20230817,155800,477508115,2150,2150,2150,2150,0
|
|
20230817,155700,477508115,2150,2150,2150,2150,0
|
|
20230817,155600,477508115,2150,2150,2150,2150,0
|
|
20230817,155500,477508115,2150,2150,2150,2150,0
|
|
20230817,155400,477508115,2150,2150,2150,2150,0
|
|
20230817,155300,477508115,2150,2150,2150,2150,0
|
|
20230817,155200,477508115,2150,2150,2150,2150,5750
|
|
20230817,155100,477508115,2150,2150,2150,2150,0
|
|
20230817,155000,477508115,2150,2150,2150,2150,0
|
|
20230817,154900,477508115,2150,2150,2150,2150,0
|
|
20230817,154800,477508115,2150,2150,2150,2150,0
|
|
20230817,154700,477508115,2150,2150,2150,2150,0
|
|
20230817,154600,477508115,2150,2150,2150,2150,0
|
|
20230817,154500,477508115,2150,2150,2150,2150,0
|
|
20230817,154400,477508115,2150,2150,2150,2150,0
|
|
20230817,154300,477508115,2150,2150,2150,2150,0
|
|
20230817,154200,477508115,2150,2150,2150,2150,0
|
|
20230817,154100,477508115,2150,2150,2150,2150,0
|
|
20230817,154000,477508115,2150,2150,2150,2150,0
|
|
20230817,153900,477508115,2150,2150,2150,2150,0
|
|
20230817,153800,477508115,2150,2150,2150,2150,0
|
|
20230817,153700,477508115,2150,2150,2150,2150,0
|
|
20230817,153600,477508115,2150,2150,2150,2150,0
|
|
20230817,153500,477508115,2150,2150,2150,2150,0
|
|
20230817,153400,477508115,2150,2150,2150,2150,0
|
|
20230817,153300,477508115,2150,2150,2150,2150,0
|
|
20230817,153200,477508115,2150,2150,2150,2150,0
|
|
20230817,153100,477508115,2150,2150,2150,2150,0
|
|
20230817,153000,477508115,2150,2150,2150,2150,5750
|
|
20230817,152900,465145615,2120,2120,2120,2120,0
|
|
20230817,152800,465145615,2120,2120,2120,2120,0
|
|
20230817,152700,465145615,2120,2120,2120,2120,0
|
|
20230817,152600,465145615,2120,2120,2120,2120,0
|
|
20230817,152500,465145615,2120,2120,2120,2120,0
|
|
20230817,152400,465145615,2120,2120,2120,2120,0
|
|
20230817,152300,465145615,2120,2120,2120,2120,0
|
|
20230817,152200,465145615,2120,2120,2120,2120,0
|
|
20230817,152100,465145615,2120,2120,2120,2120,0
|
|
20230817,152000,465145615,2120,2120,2120,2120,0
|
|
20230817,151900,465145615,2120,2120,2120,2120,0
|
|
20230817,151800,465145615,2120,2120,2120,2120,0
|
|
20230817,151700,465145615,2120,2120,2120,2120,0
|
|
20230817,151600,465145615,2120,2110,2120,2110,8137
|
|
20230817,151500,447961965,2110,2115,2115,2110,2269
|
|
20230817,151400,443163040,2110,2115,2115,2110,852
|
|
20230817,151300,441365210,2115,2115,2115,2115,78
|
|
20230817,151200,441200240,2115,2120,2120,2115,3611
|
|
20230817,151100,433562970,2120,2120,2120,2120,0
|
|
20230817,151000,433562970,2120,2125,2125,2120,2795
|
|
20230817,150900,427636750,2125,2125,2125,2125,635
|
|
20230817,150800,426287375,2125,2125,2125,2125,10
|
|
20230817,150700,426266125,2125,2125,2125,2125,575
|
|
20230817,150600,425044250,2125,2130,2130,2125,1665
|
|
20230817,150500,421505230,2130,2130,2130,2130,1
|
|
20230817,150400,421503100,2130,2130,2130,2130,1690
|
|
20230817,150300,417903400,2135,2135,2135,2135,38
|
|
20230817,150200,417822270,2135,2135,2135,2135,0
|
|
20230817,150100,417822270,2135,2135,2135,2135,154
|
|
20230817,150000,417493480,2135,2135,2135,2135,0
|
|
20230817,145900,417493480,2135,2135,2135,2135,45
|
|
20230817,145800,417397405,2130,2130,2130,2130,1229
|
|
20230817,145700,414779635,2130,2130,2130,2130,655
|
|
20230817,145600,413384485,2130,2130,2130,2130,50
|
|
20230817,145500,413277985,2125,2125,2125,2125,1
|
|
20230817,145400,413275860,2125,2130,2130,2125,1293
|
|
20230817,145300,410521800,2130,2135,2135,2130,2066
|
|
20230817,145200,406120920,2135,2140,2140,2135,635
|
|
20230817,145100,404762045,2130,2140,2140,2120,12410
|
|
20230817,145000,378283520,2140,2140,2140,2135,3644
|
|
20230817,144900,370485820,2145,2145,2145,2145,0
|
|
20230817,144800,370485820,2145,2145,2145,2145,4902
|
|
20230817,144700,359971030,2150,2150,2150,2150,0
|
|
20230817,144600,359971030,2150,2150,2150,2150,2215
|
|
20230817,144500,355208780,2150,2150,2150,2150,0
|
|
20230817,144400,355208780,2150,2150,2150,2150,210
|
|
20230817,144300,354757280,2155,2155,2155,2155,6
|
|
20230817,144200,354744350,2155,2155,2155,2155,9
|
|
20230817,144100,354724955,2155,2155,2155,2155,1590
|
|
20230817,144000,351298505,2160,2160,2160,2160,104
|
|
20230817,143900,351073865,2160,2160,2160,2160,2854
|
|
20230817,143800,344909225,2165,2170,2170,2165,9163
|
|
20230817,143700,325041880,2175,2175,2175,2175,1
|
|
20230817,143600,325039705,2175,2175,2175,2175,0
|
|
20230817,143500,325039705,2175,2175,2175,2175,0
|
|
20230817,143400,325039705,2175,2175,2175,2175,0
|
|
20230817,143300,325039705,2175,2175,2175,2175,0
|
|
20230817,143200,325039705,2175,2175,2175,2175,0
|
|
20230817,143100,325039705,2175,2175,2175,2175,0
|
|
20230817,143000,325039705,2175,2175,2175,2175,0
|
|
20230817,142900,325039705,2175,2175,2175,2175,54
|
|
20230817,142800,324922255,2175,2175,2175,2175,178
|
|
20230817,142700,324535105,2170,2170,2170,2170,0
|
|
20230817,142600,324535105,2170,2170,2170,2170,0
|
|
20230817,142500,324535105,2170,2170,2170,2170,0
|
|
20230817,142400,324535105,2170,2170,2170,2170,0
|
|
20230817,142300,324535105,2170,2170,2170,2170,0
|
|
20230817,142200,324535105,2170,2170,2170,2170,0
|
|
20230817,142100,324535105,2170,2175,2175,2170,2810
|
|
20230817,142000,318429905,2175,2175,2175,2175,0
|
|
20230817,141900,318429905,2175,2175,2175,2175,0
|
|
20230817,141800,318429905,2175,2175,2175,2175,2
|
|
20230817,141700,318425555,2175,2175,2175,2175,0
|
|
20230817,141600,318425555,2175,2175,2175,2175,0
|
|
20230817,141500,318425555,2175,2175,2175,2175,0
|
|
20230817,141400,318425555,2175,2175,2175,2175,5
|
|
20230817,141300,318414680,2170,2175,2175,2170,204
|
|
20230817,141200,317971000,2175,2175,2175,2175,0
|
|
20230817,141100,317971000,2175,2175,2175,2175,0
|
|
20230817,141000,317971000,2175,2175,2175,2175,0
|
|
20230817,140900,317971000,2175,2175,2175,2175,0
|
|
20230817,140800,317971000,2175,2175,2175,2175,0
|
|
20230817,140700,317971000,2175,2175,2175,2175,3
|
|
20230817,140600,317964475,2175,2175,2175,2175,0
|
|
20230817,140500,317964475,2175,2175,2175,2175,0
|
|
20230817,140400,317964475,2175,2175,2175,2175,0
|
|
20230817,140300,317964475,2175,2175,2175,2175,78
|
|
20230817,140200,317794825,2175,2175,2175,2175,32
|
|
20230817,140100,317725225,2175,2175,2175,2175,5
|
|
20230817,140000,317714350,2175,2175,2175,2175,0
|
|
20230817,135900,317714350,2175,2175,2175,2175,0
|
|
20230817,135800,317714350,2175,2170,2175,2170,121
|
|
20230817,135700,317451400,2170,2175,2175,2170,12
|
|
20230817,135600,317425350,2170,2170,2170,2170,0
|
|
20230817,135500,317425350,2170,2170,2170,2170,1
|
|
20230817,135400,317423180,2175,2175,2175,2175,82
|
|
20230817,135300,317244830,2175,2175,2175,2175,30
|
|
20230817,135200,317179580,2170,2170,2170,2170,27
|
|
20230817,135100,317120990,2175,2175,2175,2175,1536
|
|
20230817,135000,313780190,2170,2170,2170,2170,0
|
|
20230817,134900,313780190,2170,2170,2170,2170,492
|
|
20230817,134800,312712550,2170,2170,2170,2170,2571
|
|
20230817,134700,307133480,2170,2170,2170,2170,0
|
|
20230817,134600,307133480,2170,2170,2170,2170,0
|
|
20230817,134500,307133480,2170,2170,2170,2170,579
|
|
20230817,134400,305877050,2175,2175,2175,2175,0
|
|
20230817,134300,305877050,2175,2175,2175,2175,0
|
|
20230817,134200,305877050,2175,2175,2175,2175,0
|
|
20230817,134100,305877050,2175,2175,2175,2175,0
|
|
20230817,134000,305877050,2175,2170,2175,2170,729
|
|
20230817,133900,304294825,2170,2170,2170,2170,2000
|
|
20230817,133800,299954825,2170,2170,2170,2170,0
|
|
20230817,133700,299954825,2170,2170,2170,2170,0
|
|
20230817,133600,299954825,2170,2170,2170,2170,324
|
|
20230817,133500,299251745,2165,2165,2165,2165,0
|
|
20230817,133400,299251745,2165,2165,2165,2165,0
|
|
20230817,133300,299251745,2165,2165,2165,2165,1
|
|
20230817,133200,299249580,2170,2170,2170,2170,73
|
|
20230817,133100,299091170,2165,2165,2165,2165,0
|
|
20230817,133000,299091170,2165,2165,2165,2165,0
|
|
20230817,132900,299091170,2165,2165,2165,2165,0
|
|
20230817,132800,299091170,2165,2165,2165,2165,1
|
|
20230817,132700,299089005,2165,2165,2165,2165,19
|
|
20230817,132600,299047870,2165,2165,2165,2165,9
|
|
20230817,132500,299028385,2170,2170,2170,2170,5
|
|
20230817,132400,299017535,2175,2175,2175,2175,0
|
|
20230817,132300,299017535,2175,2175,2175,2175,0
|
|
20230817,132200,299017535,2175,2175,2175,2175,501
|
|
20230817,132100,297927860,2175,2175,2175,2175,1
|
|
20230817,132000,297925685,2170,2170,2170,2170,353
|
|
20230817,131900,297159675,2165,2165,2165,2165,157
|
|
20230817,131800,296819770,2170,2170,2170,2170,100
|
|
20230817,131700,296602770,2170,2170,2170,2170,0
|
|
20230817,131600,296602770,2170,2170,2170,2170,0
|
|
20230817,131500,296602770,2170,2170,2170,2170,0
|
|
20230817,131400,296602770,2170,2170,2170,2170,0
|
|
20230817,131300,296602770,2170,2170,2170,2170,801
|
|
20230817,131200,294864600,2170,2170,2170,2170,607
|
|
20230817,131100,293547410,2170,2170,2170,2170,1448
|
|
20230817,131000,290405250,2170,2170,2170,2170,0
|
|
20230817,130900,290405250,2170,2170,2170,2170,0
|
|
20230817,130800,290405250,2170,2170,2170,2170,0
|
|
20230817,130700,290405250,2170,2170,2170,2170,0
|
|
20230817,130600,290405250,2170,2170,2170,2170,0
|
|
20230817,130500,290405250,2170,2170,2170,2170,0
|
|
20230817,130400,290405250,2170,2170,2170,2170,0
|
|
20230817,130300,290405250,2170,2170,2170,2170,0
|
|
20230817,130200,290405250,2170,2170,2170,2170,0
|
|
20230817,130100,290405250,2170,2170,2170,2170,0
|
|
20230817,130000,290405250,2170,2170,2170,2170,0
|
|
20230817,125900,290405250,2170,2170,2170,2170,0
|
|
20230817,125800,290405250,2170,2170,2170,2170,0
|
|
20230817,125700,290405250,2170,2170,2170,2170,264
|
|
20230817,125600,289832370,2170,2170,2170,2170,0
|
|
20230817,125500,289832370,2170,2170,2170,2170,1042
|
|
20230817,125400,287571230,2170,2170,2170,2170,20
|
|
20230817,125300,287527830,2170,2170,2170,2170,0
|
|
20230817,125200,287527830,2170,2170,2170,2170,453
|
|
20230817,125100,286544820,2170,2170,2170,2170,147
|
|
20230817,125000,286225830,2170,2170,2170,2170,0
|
|
20230817,124900,286225830,2170,2170,2170,2170,0
|
|
20230817,124800,286225830,2170,2170,2170,2170,0
|
|
20230817,124700,286225830,2170,2170,2170,2170,0
|
|
20230817,124600,286225830,2170,2170,2170,2170,617
|
|
20230817,124500,284886940,2170,2170,2170,2170,0
|
|
20230817,124400,284886940,2170,2170,2170,2170,0
|
|
20230817,124300,284886940,2170,2170,2170,2170,0
|
|
20230817,124200,284886940,2170,2170,2170,2170,0
|
|
20230817,124100,284886940,2170,2170,2170,2170,678
|
|
20230817,124000,283415680,2170,2170,2170,2170,1000
|
|
20230817,123900,281245680,2180,2180,2180,2180,0
|
|
20230817,123800,281245680,2180,2180,2180,2180,0
|
|
20230817,123700,281245680,2180,2180,2180,2180,0
|
|
20230817,123600,281245680,2180,2180,2180,2180,0
|
|
20230817,123500,281245680,2180,2180,2180,2180,0
|
|
20230817,123400,281245680,2180,2180,2180,2180,0
|
|
20230817,123300,281245680,2180,2180,2180,2180,50
|
|
20230817,123200,281136680,2180,2180,2180,2180,55
|
|
20230817,123100,281016780,2175,2175,2175,2175,0
|
|
20230817,123000,281016780,2175,2175,2175,2175,0
|
|
20230817,122900,281016780,2175,2175,2175,2175,0
|
|
20230817,122800,281016780,2175,2175,2175,2175,1429
|
|
20230817,122700,277908705,2180,2180,2180,2180,0
|
|
20230817,122600,277908705,2180,2180,2180,2180,1
|
|
20230817,122500,277906525,2175,2175,2175,2175,0
|
|
20230817,122400,277906525,2175,2175,2175,2175,0
|
|
20230817,122300,277906525,2175,2175,2175,2175,0
|
|
20230817,122200,277906525,2175,2175,2175,2175,1
|
|
20230817,122100,277904350,2180,2180,2180,2180,5
|
|
20230817,122000,277893450,2180,2180,2180,2180,0
|
|
20230817,121900,277893450,2180,2180,2180,2180,0
|
|
20230817,121800,277893450,2180,2180,2180,2180,0
|
|
20230817,121700,277893450,2180,2180,2180,2180,0
|
|
20230817,121600,277893450,2180,2180,2180,2180,1
|
|
20230817,121500,277891270,2180,2180,2180,2180,0
|
|
20230817,121400,277891270,2180,2180,2180,2180,0
|
|
20230817,121300,277891270,2180,2180,2180,2180,26
|
|
20230817,121200,277834590,2185,2185,2185,2185,0
|
|
20230817,121100,277834590,2185,2185,2185,2185,1
|
|
20230817,121000,277832405,2180,2175,2180,2175,5974
|
|
20230817,120900,264817490,2170,2170,2170,2170,0
|
|
20230817,120800,264817490,2170,2170,2170,2170,0
|
|
20230817,120700,264817490,2170,2170,2170,2170,50
|
|
20230817,120600,264708990,2170,2170,2170,2170,0
|
|
20230817,120500,264708990,2170,2170,2170,2170,0
|
|
20230817,120400,264708990,2170,2170,2170,2170,20
|
|
20230817,120300,264665590,2170,2170,2170,2170,0
|
|
20230817,120200,264665590,2170,2170,2170,2170,0
|
|
20230817,120100,264665590,2170,2170,2170,2170,0
|
|
20230817,120000,264665590,2170,2170,2170,2170,0
|
|
20230817,115900,264665590,2170,2170,2170,2170,0
|
|
20230817,115800,264665590,2170,2170,2170,2170,0
|
|
20230817,115700,264665590,2170,2170,2170,2170,0
|
|
20230817,115600,264665590,2170,2170,2170,2170,0
|
|
20230817,115500,264665590,2170,2170,2170,2170,1
|
|
20230817,115400,264663420,2170,2170,2170,2170,0
|
|
20230817,115300,264663420,2170,2170,2170,2170,0
|
|
20230817,115200,264663420,2170,2170,2170,2170,0
|
|
20230817,115100,264663420,2170,2170,2170,2170,0
|
|
20230817,115000,264663420,2170,2170,2170,2170,0
|
|
20230817,114900,264663420,2170,2170,2170,2170,0
|
|
20230817,114800,264663420,2170,2170,2170,2170,49
|
|
20230817,114700,264557090,2175,2170,2175,2170,436
|
|
20230817,114600,263610855,2175,2175,2175,2175,23
|
|
20230817,114500,263560830,2175,2175,2175,2175,23
|
|
20230817,114400,263510805,2180,2180,2180,2180,123
|
|
20230817,114300,263242665,2180,2180,2180,2180,523
|
|
20230817,114200,262102525,2180,2175,2180,2175,23
|
|
20230817,114100,262052410,2180,2180,2180,2180,23
|
|
20230817,114000,262002270,2180,2180,2180,2180,23
|
|
20230817,113900,261952130,2180,2175,2180,2175,24
|
|
20230817,113800,261899910,2175,2175,2175,2175,742
|
|
20230817,113700,260286060,2175,2175,2175,2175,23
|
|
20230817,113600,260236035,2175,2175,2175,2175,23
|
|
20230817,113500,260186010,2175,2175,2175,2175,23
|
|
20230817,113400,260135985,2175,2175,2175,2175,23
|
|
20230817,113300,260085960,2175,2175,2175,2175,23
|
|
20230817,113200,260035935,2175,2175,2175,2175,23
|
|
20230817,113100,259985910,2175,2175,2175,2175,424
|
|
20230817,113000,259063710,2175,2170,2175,2170,361
|
|
20230817,112900,258280225,2170,2170,2170,2170,23
|
|
20230817,112800,258230315,2170,2170,2170,2170,24
|
|
20230817,112700,258178235,2165,2165,2165,2165,20
|
|
20230817,112600,258134935,2165,2165,2165,2165,0
|
|
20230817,112500,258134935,2165,2165,2165,2165,0
|
|
20230817,112400,258134935,2165,2170,2170,2165,205
|
|
20230817,112300,257690110,2165,2165,2165,2165,100
|
|
20230817,112200,257473610,2165,2165,2165,2165,0
|
|
20230817,112100,257473610,2165,2165,2165,2165,0
|
|
20230817,112000,257473610,2165,2165,2165,2165,0
|
|
20230817,111900,257473610,2165,2165,2165,2165,0
|
|
20230817,111800,257473610,2165,2165,2165,2165,6368
|
|
20230817,111700,243686890,2165,2165,2165,2165,1462
|
|
20230817,111600,240521660,2165,2165,2165,2165,0
|
|
20230817,111500,240521660,2165,2165,2165,2165,0
|
|
20230817,111400,240521660,2165,2165,2165,2165,1410
|
|
20230817,111300,237469010,2165,2165,2165,2165,0
|
|
20230817,111200,237469010,2165,2165,2165,2165,0
|
|
20230817,111100,237469010,2165,2165,2165,2165,70
|
|
20230817,111000,237317460,2165,2165,2165,2165,3
|
|
20230817,110900,237310965,2170,2170,2170,2170,104
|
|
20230817,110800,237085285,2165,2165,2165,2165,0
|
|
20230817,110700,237085285,2165,2165,2165,2165,0
|
|
20230817,110600,237085285,2165,2165,2165,2165,0
|
|
20230817,110500,237085285,2165,2160,2165,2160,473
|
|
20230817,110400,236062685,2160,2160,2160,2160,500
|
|
20230817,110300,234982685,2170,2170,2170,2170,0
|
|
20230817,110200,234982685,2170,2170,2170,2170,20
|
|
20230817,110100,234939285,2175,2165,2175,2165,145
|
|
20230817,110000,234625350,2160,2160,2160,2160,4212
|
|
20230817,105900,225527430,2165,2165,2165,2165,1
|
|
20230817,105800,225525265,2155,2155,2155,2155,200
|
|
20230817,105700,225094265,2155,2155,2155,2155,0
|
|
20230817,105600,225094265,2155,2155,2155,2155,0
|
|
20230817,105500,225094265,2155,2155,2155,2155,0
|
|
20230817,105400,225094265,2155,2155,2155,2155,500
|
|
20230817,105300,224016765,2160,2160,2160,2160,46
|
|
20230817,105200,223917405,2160,2160,2160,2160,5
|
|
20230817,105100,223906605,2165,2170,2170,2165,464
|
|
20230817,105000,222899730,2175,2175,2175,2175,0
|
|
20230817,104900,222899730,2175,2170,2175,2170,114
|
|
20230817,104800,222652345,2170,2170,2170,2170,3087
|
|
20230817,104700,215953555,2175,2175,2175,2175,0
|
|
20230817,104600,215953555,2175,2175,2175,2175,0
|
|
20230817,104500,215953555,2175,2175,2175,2175,0
|
|
20230817,104400,215953555,2175,2175,2175,2175,0
|
|
20230817,104300,215953555,2175,2140,2175,2140,3475
|
|
20230817,104200,208483715,2140,2135,2140,2135,309
|
|
20230817,104100,207823525,2130,2135,2135,2130,984
|
|
20230817,104000,205726695,2125,2150,2150,2125,3576
|
|
20230817,103900,198108800,2135,2135,2135,2135,0
|
|
20230817,103800,198108800,2135,2135,2135,2135,1998
|
|
20230817,103700,193843070,2135,2140,2150,2135,1245
|
|
20230817,103600,191184645,2140,2140,2140,2140,3
|
|
20230817,103500,191178225,2140,2140,2140,2140,0
|
|
20230817,103400,191178225,2140,2140,2140,2140,1098
|
|
20230817,103300,188828505,2135,2135,2135,2135,1
|
|
20230817,103200,188826370,2135,2135,2140,2135,881
|
|
20230817,103100,186944950,2140,2145,2145,2135,4621
|
|
20230817,103000,177057160,2145,2145,2145,2145,0
|
|
20230817,102900,177057160,2145,2145,2145,2145,117
|
|
20230817,102800,176806195,2145,2145,2145,2145,2596
|
|
20230817,102700,171237775,2150,2150,2150,2150,88
|
|
20230817,102600,171048575,2150,2150,2150,2150,0
|
|
20230817,102500,171048575,2150,2150,2150,2150,150
|
|
20230817,102400,170726075,2160,2160,2160,2160,0
|
|
20230817,102300,170726075,2160,2160,2160,2160,0
|
|
20230817,102200,170726075,2160,2155,2160,2150,1593
|
|
20230817,102100,167300220,2150,2150,2150,2150,0
|
|
20230817,102000,167300220,2150,2150,2150,2150,0
|
|
20230817,101900,167300220,2150,2155,2155,2150,712
|
|
20230817,101800,165769395,2150,2150,2150,2150,1482
|
|
20230817,101700,162583095,2150,2160,2160,2150,4118
|
|
20230817,101600,153725905,2160,2160,2160,2160,0
|
|
20230817,101500,153725905,2160,2160,2160,2160,0
|
|
20230817,101400,153725905,2160,2160,2160,2160,98
|
|
20230817,101300,153514225,2160,2165,2165,2160,3764
|
|
20230817,101200,145371675,2175,2165,2175,2165,112
|
|
20230817,101100,145128085,2165,2165,2165,2165,508
|
|
20230817,101000,144028265,2165,2165,2165,2165,0
|
|
20230817,100900,144028265,2165,2165,2165,2165,0
|
|
20230817,100800,144028265,2165,2165,2165,2165,100
|
|
20230817,100700,143811765,2165,2160,2165,2160,112
|
|
20230817,100600,143569555,2155,2155,2155,2155,0
|
|
20230817,100500,143569555,2155,2155,2155,2150,281
|
|
20230817,100400,142964690,2165,2165,2165,2165,1
|
|
20230817,100300,142962525,2165,2165,2165,2165,0
|
|
20230817,100200,142962525,2165,2160,2165,2160,88
|
|
20230817,100100,142772040,2165,2165,2165,2165,0
|
|
20230817,100000,142772040,2165,2165,2165,2165,0
|
|
20230817,095900,142772040,2165,2165,2165,2165,0
|
|
20230817,095800,142772040,2165,2165,2165,2165,0
|
|
20230817,095700,142772040,2165,2165,2165,2160,108
|
|
20230817,095600,142538390,2165,2150,2165,2145,3837
|
|
20230817,095500,134306750,2150,2150,2155,2150,2422
|
|
20230817,095400,129099400,2155,2155,2165,2155,193
|
|
20230817,095300,128683075,2155,2155,2155,2155,720
|
|
20230817,095200,127131475,2150,2150,2160,2150,1598
|
|
20230817,095100,123694845,2165,2150,2165,2145,2301
|
|
20230817,095000,118754220,2165,2165,2165,2165,101
|
|
20230817,094900,118535555,2160,2160,2160,2160,210
|
|
20230817,094800,118081955,2160,2155,2160,2155,737
|
|
20230817,094700,116490145,2140,2160,2160,2140,6690
|
|
20230817,094600,102128955,2160,2160,2160,2160,289
|
|
20230817,094500,101504715,2165,2165,2165,2165,3
|
|
20230817,094400,101498220,2165,2165,2165,2165,2
|
|
20230817,094300,101493890,2155,2165,2165,2155,190
|
|
20230817,094200,101083435,2165,2165,2165,2165,290
|
|
20230817,094100,100455585,2165,2160,2165,2160,58
|
|
20230817,094000,100330265,2165,2165,2165,2165,55
|
|
20230817,093900,100211190,2165,2165,2165,2165,2
|
|
20230817,093800,100206860,2165,2150,2165,2150,50
|
|
20230817,093700,100099345,2150,2155,2165,2150,1228
|
|
20230817,093600,97456105,2145,2150,2150,2145,890
|
|
20230817,093500,95546605,2145,2145,2145,2145,1515
|
|
20230817,093400,92296930,2150,2150,2150,2150,841
|
|
20230817,093300,90488780,2145,2145,2145,2145,265
|
|
20230817,093200,89920355,2140,2145,2150,2140,1410
|
|
20230817,093100,86900955,2140,2150,2150,2140,71
|
|
20230817,093000,86748905,2150,2145,2150,2145,186
|
|
20230817,092900,86349205,2140,2140,2140,2140,1329
|
|
20230817,092800,83505145,2145,2145,2145,2145,10
|
|
20230817,092700,83483695,2150,2145,2150,2145,88
|
|
20230817,092600,83294905,2140,2140,2140,2140,546
|
|
20230817,092500,82126465,2140,2145,2145,2140,2221
|
|
20230817,092400,77373475,2145,2145,2145,2145,8
|
|
20230817,092300,77356315,2145,2145,2145,2145,13
|
|
20230817,092200,77328430,2150,2150,2150,2150,88
|
|
20230817,092100,77139230,2140,2140,2140,2140,310
|
|
20230817,092000,76475830,2140,2150,2150,2135,10108
|
|
20230817,091900,54812050,2150,2150,2150,2150,6
|
|
20230817,091800,54799150,2155,2155,2155,2150,922
|
|
20230817,091700,52816700,2155,2155,2155,2155,530
|
|
20230817,091600,51674550,2165,2155,2165,2150,511
|
|
20230817,091500,50575735,2150,2150,2180,2150,3381
|
|
20230817,091400,43260315,2155,2155,2170,2145,929
|
|
20230817,091300,41255610,2160,2150,2160,2145,157
|
|
20230817,091200,40918440,2150,2145,2150,2145,67
|
|
20230817,091100,40774565,2140,2140,2140,2140,0
|
|
20230817,091000,40774565,2140,2135,2140,2135,1729
|
|
20230817,090900,37082590,2135,2140,2140,2135,690
|
|
20230817,090800,35608940,2140,2140,2140,2135,405
|
|
20230817,090700,34742705,2140,2130,2140,2130,2192
|
|
20230817,090600,30073605,2130,2145,2145,2130,1224
|
|
20230817,090500,27461265,2145,2160,2160,2145,1464
|
|
20230817,090400,24304005,2160,2150,2160,2150,509
|
|
20230817,090300,23206255,2150,2150,2150,2150,525
|
|
20230817,090200,22077505,2150,2165,2170,2150,1949
|
|
20230817,090100,17876860,2170,2210,2210,2170,2685
|
|
20230817,090000,12033180,2195,2200,2200,2185,5474
|