598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185500,327863940,2640,2640,2640,2640,903
|
|
20230717,185400,327863940,2640,2640,2640,2640,0
|
|
20230717,185300,327863940,2640,2640,2640,2640,0
|
|
20230717,185200,327863940,2640,2640,2640,2640,0
|
|
20230717,185100,327863940,2640,2640,2640,2640,0
|
|
20230717,185000,327863940,2640,2640,2640,2640,0
|
|
20230717,184900,327863940,2640,2640,2640,2640,0
|
|
20230717,184800,327863940,2640,2640,2640,2640,0
|
|
20230717,184700,327863940,2640,2640,2640,2640,0
|
|
20230717,184600,327863940,2640,2640,2640,2640,0
|
|
20230717,184500,327863940,2640,2640,2640,2640,0
|
|
20230717,184400,327863940,2640,2640,2640,2640,0
|
|
20230717,184300,327863940,2640,2640,2640,2640,0
|
|
20230717,184200,327863940,2640,2640,2640,2640,0
|
|
20230717,184100,327863940,2640,2640,2640,2640,0
|
|
20230717,184000,327863940,2640,2640,2640,2640,0
|
|
20230717,183900,327863940,2640,2640,2640,2640,0
|
|
20230717,183800,327863940,2640,2640,2640,2640,0
|
|
20230717,183700,327863940,2640,2640,2640,2640,0
|
|
20230717,183600,327863940,2640,2640,2640,2640,0
|
|
20230717,183500,327863940,2640,2640,2640,2640,0
|
|
20230717,183400,327863940,2640,2640,2640,2640,0
|
|
20230717,183300,327863940,2640,2640,2640,2640,0
|
|
20230717,183200,327863940,2640,2640,2640,2640,0
|
|
20230717,183100,327863940,2640,2640,2640,2640,0
|
|
20230717,183000,327863940,2640,2640,2640,2640,0
|
|
20230717,182900,327863940,2640,2640,2640,2640,0
|
|
20230717,182800,327863940,2640,2640,2640,2640,0
|
|
20230717,182700,327863940,2640,2640,2640,2640,0
|
|
20230717,182600,327863940,2640,2640,2640,2640,0
|
|
20230717,182500,327863940,2640,2640,2640,2640,903
|
|
20230717,182400,327863940,2640,2640,2640,2640,0
|
|
20230717,182300,327863940,2640,2640,2640,2640,0
|
|
20230717,182200,327863940,2640,2640,2640,2640,0
|
|
20230717,182100,327863940,2640,2640,2640,2640,0
|
|
20230717,182000,327863940,2640,2640,2640,2640,0
|
|
20230717,181900,327863940,2640,2640,2640,2640,0
|
|
20230717,181800,327863940,2640,2640,2640,2640,0
|
|
20230717,181700,327863940,2640,2640,2640,2640,0
|
|
20230717,181600,327863940,2640,2640,2640,2640,0
|
|
20230717,181500,327863940,2640,2640,2640,2640,0
|
|
20230717,181400,327863940,2640,2640,2640,2640,0
|
|
20230717,181300,327863940,2640,2640,2640,2640,0
|
|
20230717,181200,327863940,2640,2640,2640,2640,0
|
|
20230717,181100,327863940,2640,2640,2640,2640,0
|
|
20230717,181000,327863940,2640,2640,2640,2640,0
|
|
20230717,180900,327863940,2640,2640,2640,2640,0
|
|
20230717,180800,327863940,2640,2640,2640,2640,0
|
|
20230717,180700,327863940,2640,2640,2640,2640,0
|
|
20230717,180600,327863940,2640,2640,2640,2640,0
|
|
20230717,180500,327863940,2640,2640,2640,2640,0
|
|
20230717,180400,327863940,2640,2640,2640,2640,0
|
|
20230717,180300,327863940,2640,2640,2640,2640,0
|
|
20230717,180200,327863940,2640,2640,2640,2640,0
|
|
20230717,180100,327863940,2640,2640,2640,2640,0
|
|
20230717,180000,327863940,2640,2640,2640,2640,0
|
|
20230717,175900,327863940,2640,2640,2640,2640,0
|
|
20230717,175800,327863940,2640,2640,2640,2640,0
|
|
20230717,175700,327863940,2640,2640,2640,2640,0
|
|
20230717,175600,327863940,2640,2640,2640,2640,0
|
|
20230717,175500,327863940,2640,2640,2640,2640,903
|
|
20230717,175400,327863940,2640,2640,2640,2640,0
|
|
20230717,175300,327863940,2640,2640,2640,2640,0
|
|
20230717,175200,327863940,2640,2640,2640,2640,0
|
|
20230717,175100,327863940,2640,2640,2640,2640,0
|
|
20230717,175000,327863940,2640,2640,2640,2640,0
|
|
20230717,174900,327863940,2640,2640,2640,2640,0
|
|
20230717,174800,327863940,2640,2640,2640,2640,0
|
|
20230717,174700,327863940,2640,2640,2640,2640,0
|
|
20230717,174600,327863940,2640,2640,2640,2640,0
|
|
20230717,174500,327863940,2640,2640,2640,2640,0
|
|
20230717,174400,327863940,2640,2640,2640,2640,0
|
|
20230717,174300,327863940,2640,2640,2640,2640,0
|
|
20230717,174200,327863940,2640,2640,2640,2640,0
|
|
20230717,174100,327863940,2640,2640,2640,2640,0
|
|
20230717,174000,327863940,2640,2640,2640,2640,0
|
|
20230717,173900,327863940,2640,2640,2640,2640,0
|
|
20230717,173800,327863940,2640,2640,2640,2640,0
|
|
20230717,173700,327863940,2640,2640,2640,2640,0
|
|
20230717,173600,327863940,2640,2640,2640,2640,0
|
|
20230717,173500,327863940,2640,2640,2640,2640,0
|
|
20230717,173400,327863940,2640,2640,2640,2640,0
|
|
20230717,173300,327863940,2640,2640,2640,2640,0
|
|
20230717,173200,327863940,2640,2640,2640,2640,0
|
|
20230717,173100,327863940,2640,2640,2640,2640,0
|
|
20230717,173000,327863940,2640,2640,2640,2640,0
|
|
20230717,172900,327863940,2640,2640,2640,2640,0
|
|
20230717,172800,327863940,2640,2640,2640,2640,0
|
|
20230717,172700,327863940,2640,2640,2640,2640,0
|
|
20230717,172600,327863940,2640,2640,2640,2640,0
|
|
20230717,172500,327863940,2640,2640,2640,2640,903
|
|
20230717,172400,327863940,2640,2640,2640,2640,0
|
|
20230717,172300,327863940,2640,2640,2640,2640,0
|
|
20230717,172200,327863940,2640,2640,2640,2640,0
|
|
20230717,172100,327863940,2640,2640,2640,2640,0
|
|
20230717,172000,327863940,2640,2640,2640,2640,0
|
|
20230717,171900,327863940,2640,2640,2640,2640,0
|
|
20230717,171800,327863940,2640,2640,2640,2640,0
|
|
20230717,171700,327863940,2640,2640,2640,2640,0
|
|
20230717,171600,327863940,2640,2640,2640,2640,0
|
|
20230717,171500,327863940,2640,2640,2640,2640,0
|
|
20230717,171400,327863940,2640,2640,2640,2640,0
|
|
20230717,171300,327863940,2640,2640,2640,2640,0
|
|
20230717,171200,327863940,2640,2640,2640,2640,0
|
|
20230717,171100,327863940,2640,2640,2640,2640,0
|
|
20230717,171000,327863940,2640,2640,2640,2640,0
|
|
20230717,170900,327863940,2640,2640,2640,2640,0
|
|
20230717,170800,327863940,2640,2640,2640,2640,0
|
|
20230717,170700,327863940,2640,2640,2640,2640,0
|
|
20230717,170600,327863940,2640,2640,2640,2640,0
|
|
20230717,170500,327863940,2640,2640,2640,2640,0
|
|
20230717,170400,327863940,2640,2640,2640,2640,0
|
|
20230717,170300,327863940,2640,2640,2640,2640,0
|
|
20230717,170200,327863940,2640,2640,2640,2640,0
|
|
20230717,170100,327863940,2640,2640,2640,2640,0
|
|
20230717,170000,327863940,2640,2640,2640,2640,0
|
|
20230717,165900,327863940,2640,2640,2640,2640,0
|
|
20230717,165800,327863940,2640,2640,2640,2640,0
|
|
20230717,165700,327863940,2640,2640,2640,2640,0
|
|
20230717,165600,327863940,2640,2640,2640,2640,0
|
|
20230717,165500,327863940,2640,2640,2640,2640,903
|
|
20230717,165400,327863940,2640,2640,2640,2640,0
|
|
20230717,165300,327863940,2640,2640,2640,2640,0
|
|
20230717,165200,327863940,2640,2640,2640,2640,0
|
|
20230717,165100,327863940,2640,2640,2640,2640,0
|
|
20230717,165000,327863940,2640,2640,2640,2640,0
|
|
20230717,164900,327863940,2640,2640,2640,2640,0
|
|
20230717,164800,327863940,2640,2640,2640,2640,0
|
|
20230717,164700,327863940,2640,2640,2640,2640,0
|
|
20230717,164600,327863940,2640,2640,2640,2640,0
|
|
20230717,164500,327863940,2640,2640,2640,2640,0
|
|
20230717,164400,327863940,2640,2640,2640,2640,0
|
|
20230717,164300,327863940,2640,2640,2640,2640,0
|
|
20230717,164200,327863940,2640,2640,2640,2640,0
|
|
20230717,164100,327863940,2640,2640,2640,2640,0
|
|
20230717,164000,327863940,2640,2640,2640,2640,0
|
|
20230717,163900,327863940,2640,2640,2640,2640,0
|
|
20230717,163800,327863940,2640,2640,2640,2640,0
|
|
20230717,163700,327863940,2640,2640,2640,2640,0
|
|
20230717,163600,327863940,2640,2640,2640,2640,0
|
|
20230717,163500,327863940,2640,2640,2640,2640,0
|
|
20230717,163400,327863940,2640,2640,2640,2640,0
|
|
20230717,163300,327863940,2640,2640,2640,2640,0
|
|
20230717,163200,327863940,2640,2640,2640,2640,0
|
|
20230717,163100,327863940,2640,2640,2640,2640,0
|
|
20230717,163000,327863940,2640,2640,2640,2640,0
|
|
20230717,162900,327863940,2640,2640,2640,2640,0
|
|
20230717,162800,327863940,2640,2640,2640,2640,0
|
|
20230717,162700,327863940,2640,2640,2640,2640,0
|
|
20230717,162600,327863940,2640,2640,2640,2640,0
|
|
20230717,162500,327863940,2640,2640,2640,2640,903
|
|
20230717,162400,327863940,2640,2640,2640,2640,0
|
|
20230717,162300,327863940,2640,2640,2640,2640,0
|
|
20230717,162200,327863940,2640,2640,2640,2640,0
|
|
20230717,162100,327863940,2640,2640,2640,2640,0
|
|
20230717,162000,327863940,2640,2640,2640,2640,0
|
|
20230717,161900,327863940,2640,2640,2640,2640,0
|
|
20230717,161800,327863940,2640,2640,2640,2640,0
|
|
20230717,161700,327863940,2640,2640,2640,2640,0
|
|
20230717,161600,327863940,2640,2640,2640,2640,0
|
|
20230717,161500,327863940,2640,2640,2640,2640,0
|
|
20230717,161400,327863940,2640,2640,2640,2640,0
|
|
20230717,161300,327863940,2640,2640,2640,2640,0
|
|
20230717,161200,327863940,2640,2640,2640,2640,0
|
|
20230717,161100,327863940,2640,2640,2640,2640,0
|
|
20230717,161000,327863940,2640,2640,2640,2640,0
|
|
20230717,160900,327863940,2640,2640,2640,2640,0
|
|
20230717,160800,327863940,2640,2640,2640,2640,0
|
|
20230717,160700,327863940,2640,2640,2640,2640,0
|
|
20230717,160600,327863940,2640,2640,2640,2640,0
|
|
20230717,160500,327863940,2640,2640,2640,2640,0
|
|
20230717,160400,327863940,2640,2640,2640,2640,0
|
|
20230717,160300,327863940,2640,2640,2640,2640,0
|
|
20230717,160200,327863940,2640,2640,2640,2640,0
|
|
20230717,160100,327863940,2640,2640,2640,2640,0
|
|
20230717,160000,327863940,2640,2640,2640,2640,0
|
|
20230717,155900,327863940,2640,2640,2640,2640,0
|
|
20230717,155800,327863940,2640,2640,2640,2640,0
|
|
20230717,155700,327863940,2640,2640,2640,2640,0
|
|
20230717,155600,327863940,2640,2640,2640,2640,0
|
|
20230717,155500,327863940,2640,2640,2640,2640,903
|
|
20230717,155400,327863940,2640,2640,2640,2640,0
|
|
20230717,155300,327863940,2640,2640,2640,2640,0
|
|
20230717,155200,327863940,2640,2640,2640,2640,0
|
|
20230717,155100,327863940,2640,2640,2640,2640,0
|
|
20230717,155000,327863940,2640,2640,2640,2640,0
|
|
20230717,154900,327863940,2640,2640,2640,2640,0
|
|
20230717,154800,327863940,2640,2640,2640,2640,0
|
|
20230717,154700,327863940,2640,2640,2640,2640,0
|
|
20230717,154600,327863940,2640,2640,2640,2640,0
|
|
20230717,154500,327863940,2640,2640,2640,2640,0
|
|
20230717,154400,327863940,2640,2640,2640,2640,0
|
|
20230717,154300,327863940,2640,2640,2640,2640,0
|
|
20230717,154200,327863940,2640,2640,2640,2640,0
|
|
20230717,154100,327863940,2640,2640,2640,2640,0
|
|
20230717,154000,327863940,2640,2640,2640,2640,0
|
|
20230717,153900,327863940,2640,2640,2640,2640,0
|
|
20230717,153800,327863940,2640,2640,2640,2640,0
|
|
20230717,153700,327863940,2640,2640,2640,2640,0
|
|
20230717,153600,327863940,2640,2640,2640,2640,0
|
|
20230717,153500,327863940,2640,2640,2640,2640,0
|
|
20230717,153400,327863940,2640,2640,2640,2640,0
|
|
20230717,153300,327863940,2640,2640,2640,2640,0
|
|
20230717,153200,327863940,2640,2640,2640,2640,0
|
|
20230717,153100,327863940,2640,2640,2640,2640,0
|
|
20230717,153000,327863940,2640,2640,2640,2640,903
|
|
20230717,152900,325480020,2640,2640,2640,2640,0
|
|
20230717,152800,325480020,2640,2640,2640,2640,0
|
|
20230717,152700,325480020,2640,2640,2640,2640,0
|
|
20230717,152600,325480020,2640,2640,2640,2640,0
|
|
20230717,152500,325480020,2640,2640,2640,2640,0
|
|
20230717,152400,325480020,2640,2640,2640,2640,0
|
|
20230717,152300,325480020,2640,2640,2640,2640,0
|
|
20230717,152200,325480020,2640,2640,2640,2640,0
|
|
20230717,152100,325480020,2640,2640,2640,2640,0
|
|
20230717,152000,325480020,2640,2640,2640,2640,0
|
|
20230717,151900,325480020,2640,2655,2655,2640,76
|
|
20230717,151800,325278415,2655,2655,2655,2655,14
|
|
20230717,151700,325241245,2655,2655,2655,2655,100
|
|
20230717,151600,324975745,2660,2645,2660,2645,1588
|
|
20230717,151500,320760390,2645,2645,2645,2645,1
|
|
20230717,151400,320757745,2645,2640,2645,2640,127
|
|
20230717,151300,320422235,2640,2640,2640,2640,15
|
|
20230717,151200,320382635,2640,2635,2640,2630,202
|
|
20230717,151100,319850320,2635,2635,2635,2630,18
|
|
20230717,151000,319802895,2635,2635,2635,2635,6
|
|
20230717,150900,319787085,2635,2635,2635,2635,0
|
|
20230717,150800,319787085,2635,2635,2635,2635,0
|
|
20230717,150700,319787085,2635,2630,2635,2630,17
|
|
20230717,150600,319742370,2630,2630,2630,2630,0
|
|
20230717,150500,319742370,2630,2630,2630,2630,0
|
|
20230717,150400,319742370,2630,2630,2630,2630,0
|
|
20230717,150300,319742370,2630,2630,2630,2630,464
|
|
20230717,150200,318522050,2630,2640,2640,2630,32
|
|
20230717,150100,318437880,2630,2640,2640,2630,35
|
|
20230717,150000,318345800,2630,2640,2640,2630,1115
|
|
20230717,145900,315412950,2630,2630,2630,2630,0
|
|
20230717,145800,315412950,2630,2630,2630,2630,0
|
|
20230717,145700,315412950,2630,2630,2630,2630,0
|
|
20230717,145600,315412950,2630,2630,2630,2630,2
|
|
20230717,145500,315407690,2640,2630,2640,2630,46
|
|
20230717,145400,315286700,2630,2630,2630,2630,0
|
|
20230717,145300,315286700,2630,2630,2630,2630,0
|
|
20230717,145200,315286700,2630,2630,2630,2630,0
|
|
20230717,145100,315286700,2630,2630,2630,2630,204
|
|
20230717,145000,314750180,2630,2630,2630,2630,111
|
|
20230717,144900,314458250,2630,2630,2630,2630,0
|
|
20230717,144800,314458250,2630,2630,2630,2630,1460
|
|
20230717,144700,310618450,2635,2635,2635,2635,0
|
|
20230717,144600,310618450,2635,2635,2635,2635,0
|
|
20230717,144500,310618450,2635,2635,2635,2635,14
|
|
20230717,144400,310581560,2635,2635,2635,2635,19
|
|
20230717,144300,310531495,2635,2635,2635,2635,0
|
|
20230717,144200,310531495,2635,2635,2635,2635,0
|
|
20230717,144100,310531495,2635,2635,2635,2635,1
|
|
20230717,144000,310528860,2630,2630,2630,2630,0
|
|
20230717,143900,310528860,2630,2630,2630,2630,0
|
|
20230717,143800,310528860,2630,2635,2635,2630,3000
|
|
20230717,143700,302633970,2645,2645,2645,2645,0
|
|
20230717,143600,302633970,2645,2640,2645,2640,400
|
|
20230717,143500,301577950,2645,2645,2645,2645,0
|
|
20230717,143400,301577950,2645,2645,2645,2645,0
|
|
20230717,143300,301577950,2645,2645,2645,2645,0
|
|
20230717,143200,301577950,2645,2645,2645,2645,1063
|
|
20230717,143100,298766315,2645,2645,2645,2645,0
|
|
20230717,143000,298766315,2645,2645,2645,2645,0
|
|
20230717,142900,298766315,2645,2645,2645,2645,1000
|
|
20230717,142800,296121315,2645,2645,2645,2645,0
|
|
20230717,142700,296121315,2645,2645,2645,2645,4
|
|
20230717,142600,296110735,2645,2645,2645,2645,0
|
|
20230717,142500,296110735,2645,2645,2645,2645,41
|
|
20230717,142400,296002290,2645,2645,2645,2645,50
|
|
20230717,142300,295870040,2650,2650,2650,2650,0
|
|
20230717,142200,295870040,2650,2650,2650,2650,7
|
|
20230717,142100,295851490,2640,2640,2640,2640,0
|
|
20230717,142000,295851490,2640,2640,2640,2640,100
|
|
20230717,141900,295587490,2640,2645,2645,2640,5
|
|
20230717,141800,295574285,2640,2640,2640,2640,0
|
|
20230717,141700,295574285,2640,2640,2640,2640,0
|
|
20230717,141600,295574285,2640,2640,2640,2640,4
|
|
20230717,141500,295563725,2640,2640,2640,2640,0
|
|
20230717,141400,295563725,2640,2640,2640,2640,5
|
|
20230717,141300,295550525,2640,2640,2640,2640,98
|
|
20230717,141200,295291805,2650,2650,2650,2650,7
|
|
20230717,141100,295273255,2650,2650,2650,2650,0
|
|
20230717,141000,295273255,2650,2650,2650,2650,0
|
|
20230717,140900,295273255,2650,2650,2650,2650,200
|
|
20230717,140800,294743255,2650,2650,2650,2650,0
|
|
20230717,140700,294743255,2650,2640,2650,2640,294
|
|
20230717,140600,293964325,2640,2640,2640,2640,0
|
|
20230717,140500,293964325,2640,2640,2640,2640,0
|
|
20230717,140400,293964325,2640,2640,2640,2640,0
|
|
20230717,140300,293964325,2640,2640,2640,2640,0
|
|
20230717,140200,293964325,2640,2640,2640,2640,0
|
|
20230717,140100,293964325,2640,2640,2640,2640,0
|
|
20230717,140000,293964325,2640,2640,2640,2640,2481
|
|
20230717,135900,287414485,2640,2640,2640,2640,40
|
|
20230717,135800,287308885,2640,2640,2640,2640,1
|
|
20230717,135700,287306245,2640,2640,2640,2640,0
|
|
20230717,135600,287306245,2640,2640,2640,2640,0
|
|
20230717,135500,287306245,2640,2640,2640,2640,0
|
|
20230717,135400,287306245,2640,2640,2640,2640,0
|
|
20230717,135300,287306245,2640,2640,2640,2640,0
|
|
20230717,135200,287306245,2640,2640,2640,2640,0
|
|
20230717,135100,287306245,2640,2640,2640,2640,0
|
|
20230717,135000,287306245,2640,2640,2640,2640,0
|
|
20230717,134900,287306245,2640,2640,2640,2640,75
|
|
20230717,134800,287108245,2650,2650,2650,2650,0
|
|
20230717,134700,287108245,2650,2650,2650,2650,0
|
|
20230717,134600,287108245,2650,2645,2650,2645,20
|
|
20230717,134500,287055265,2640,2640,2640,2640,0
|
|
20230717,134400,287055265,2640,2640,2640,2640,300
|
|
20230717,134300,286263265,2645,2645,2645,2645,146
|
|
20230717,134200,285877095,2655,2655,2655,2655,0
|
|
20230717,134100,285877095,2655,2655,2655,2655,4
|
|
20230717,134000,285866475,2650,2650,2650,2650,0
|
|
20230717,133900,285866475,2650,2645,2650,2645,1899
|
|
20230717,133800,280834805,2645,2645,2645,2645,0
|
|
20230717,133700,280834805,2645,2645,2645,2645,12
|
|
20230717,133600,280803065,2640,2640,2640,2640,0
|
|
20230717,133500,280803065,2640,2635,2640,2635,51
|
|
20230717,133400,280668430,2635,2635,2635,2635,0
|
|
20230717,133300,280668430,2635,2635,2635,2635,0
|
|
20230717,133200,280668430,2635,2635,2635,2635,51
|
|
20230717,133100,280534045,2635,2635,2635,2635,0
|
|
20230717,133000,280534045,2635,2635,2635,2635,0
|
|
20230717,132900,280534045,2635,2635,2635,2635,0
|
|
20230717,132800,280534045,2635,2635,2635,2635,4
|
|
20230717,132700,280523505,2640,2640,2640,2640,1
|
|
20230717,132600,280520865,2645,2645,2645,2645,0
|
|
20230717,132500,280520865,2645,2635,2645,2635,525
|
|
20230717,132400,279135115,2635,2635,2635,2635,1
|
|
20230717,132300,279132480,2640,2640,2640,2640,25
|
|
20230717,132200,279066480,2640,2640,2640,2640,23
|
|
20230717,132100,279005760,2635,2635,2635,2635,64
|
|
20230717,132000,278837120,2635,2635,2635,2635,0
|
|
20230717,131900,278837120,2635,2630,2635,2630,305
|
|
20230717,131800,278033470,2635,2635,2635,2635,0
|
|
20230717,131700,278033470,2635,2635,2635,2635,0
|
|
20230717,131600,278033470,2635,2635,2635,2635,269
|
|
20230717,131500,277324655,2620,2630,2630,2620,38
|
|
20230717,131400,277225075,2630,2630,2630,2630,0
|
|
20230717,131300,277225075,2630,2630,2630,2630,0
|
|
20230717,131200,277225075,2630,2630,2630,2630,13
|
|
20230717,131100,277190885,2630,2630,2630,2630,0
|
|
20230717,131000,277190885,2630,2630,2630,2630,0
|
|
20230717,130900,277190885,2630,2630,2630,2630,0
|
|
20230717,130800,277190885,2630,2630,2630,2630,50
|
|
20230717,130700,277059385,2625,2625,2625,2625,0
|
|
20230717,130600,277059385,2625,2630,2630,2625,500
|
|
20230717,130500,275745330,2650,2650,2650,2650,0
|
|
20230717,130400,275745330,2650,2650,2650,2650,5
|
|
20230717,130300,275732080,2650,2650,2650,2650,1
|
|
20230717,130200,275729430,2625,2625,2625,2625,0
|
|
20230717,130100,275729430,2625,2625,2625,2625,0
|
|
20230717,130000,275729430,2625,2640,2640,2625,2574
|
|
20230717,125900,268967225,2640,2650,2650,2640,103
|
|
20230717,125800,268695200,2650,2650,2650,2650,0
|
|
20230717,125700,268695200,2650,2650,2650,2650,103
|
|
20230717,125600,268422250,2665,2665,2665,2665,0
|
|
20230717,125500,268422250,2665,2665,2665,2665,0
|
|
20230717,125400,268422250,2665,2665,2665,2665,0
|
|
20230717,125300,268422250,2665,2665,2665,2665,5
|
|
20230717,125200,268408925,2665,2655,2665,2650,140
|
|
20230717,125100,268037815,2655,2665,2665,2655,1107
|
|
20230717,125000,265094965,2665,2665,2665,2665,0
|
|
20230717,124900,265094965,2665,2665,2665,2665,66
|
|
20230717,124800,264919075,2665,2665,2665,2665,178
|
|
20230717,124700,264444705,2665,2695,2700,2665,580
|
|
20230717,124600,262892680,2690,2670,2690,2670,1956
|
|
20230717,124500,257642240,2670,2670,2670,2670,35
|
|
20230717,124400,257548790,2670,2670,2670,2670,0
|
|
20230717,124300,257548790,2670,2680,2680,2665,632
|
|
20230717,124200,255861845,2680,2670,2680,2670,102
|
|
20230717,124100,255588995,2670,2670,2675,2670,502
|
|
20230717,124000,254247185,2670,2670,2670,2670,188
|
|
20230717,123900,253745225,2665,2665,2665,2665,0
|
|
20230717,123800,253745225,2665,2665,2665,2665,5
|
|
20230717,123700,253731900,2665,2665,2665,2665,41
|
|
20230717,123600,253622635,2675,2660,2675,2660,1124
|
|
20230717,123500,250620435,2660,2665,2665,2660,235
|
|
20230717,123400,249994645,2660,2660,2660,2660,1
|
|
20230717,123300,249991985,2660,2650,2660,2650,723
|
|
20230717,123200,248069330,2650,2645,2650,2645,19
|
|
20230717,123100,248018985,2645,2650,2650,2645,173
|
|
20230717,123000,247560745,2650,2650,2650,2650,0
|
|
20230717,122900,247560745,2650,2650,2650,2650,50
|
|
20230717,122800,247428245,2660,2660,2660,2660,104
|
|
20230717,122700,247151605,2660,2660,2660,2660,0
|
|
20230717,122600,247151605,2660,2660,2660,2660,0
|
|
20230717,122500,247151605,2660,2655,2660,2655,1360
|
|
20230717,122400,243540705,2650,2655,2655,2650,489
|
|
20230717,122300,242244630,2655,2660,2660,2655,105
|
|
20230717,122200,241965355,2660,2660,2660,2660,377
|
|
20230717,122100,240962535,2660,2655,2660,2650,828
|
|
20230717,122000,238767375,2655,2655,2655,2655,0
|
|
20230717,121900,238767375,2655,2655,2655,2655,14
|
|
20230717,121800,238730205,2655,2650,2660,2650,387
|
|
20230717,121700,237703295,2660,2660,2660,2660,2261
|
|
20230717,121600,231689035,2660,2660,2660,2660,28
|
|
20230717,121500,231614555,2655,2655,2655,2655,3
|
|
20230717,121400,231606590,2655,2650,2665,2650,406
|
|
20230717,121300,230528475,2650,2650,2655,2650,881
|
|
20230717,121200,228189585,2650,2655,2655,2630,2541
|
|
20230717,121100,221469265,2655,2655,2655,2655,40
|
|
20230717,121000,221363065,2655,2655,2655,2655,0
|
|
20230717,120900,221363065,2655,2655,2655,2655,5
|
|
20230717,120800,221349790,2670,2670,2670,2670,0
|
|
20230717,120700,221349790,2670,2675,2675,2670,272
|
|
20230717,120600,220623500,2675,2655,2675,2655,1774
|
|
20230717,120500,215890345,2655,2660,2660,2640,117
|
|
20230717,120400,215581150,2660,2655,2660,2650,1624
|
|
20230717,120300,211272275,2630,2670,2670,2630,2893
|
|
20230717,120200,203590010,2675,2675,2675,2675,325
|
|
20230717,120100,202720635,2675,2720,2720,2670,2625
|
|
20230717,120000,195677895,2725,2730,2745,2705,2542
|
|
20230717,115900,188745870,2730,2680,2760,2680,15594
|
|
20230717,115800,146169200,2680,2655,2680,2655,171
|
|
20230717,115700,145713520,2645,2695,2705,2645,826
|
|
20230717,115600,143495040,2700,2650,2715,2650,10471
|
|
20230717,115500,115107655,2655,2620,2710,2615,12828
|
|
20230717,115400,80922320,2620,2620,2620,2620,11
|
|
20230717,115300,80893500,2610,2610,2610,2610,0
|
|
20230717,115200,80893500,2610,2610,2610,2610,0
|
|
20230717,115100,80893500,2610,2615,2615,2610,4
|
|
20230717,115000,80883055,2620,2615,2620,2615,191
|
|
20230717,114900,80383440,2595,2595,2595,2595,0
|
|
20230717,114800,80383440,2595,2595,2595,2595,0
|
|
20230717,114700,80383440,2595,2595,2595,2595,0
|
|
20230717,114600,80383440,2595,2595,2595,2595,0
|
|
20230717,114500,80383440,2595,2595,2595,2595,0
|
|
20230717,114400,80383440,2595,2595,2595,2595,0
|
|
20230717,114300,80383440,2595,2595,2595,2595,0
|
|
20230717,114200,80383440,2595,2595,2595,2595,0
|
|
20230717,114100,80383440,2595,2595,2595,2595,0
|
|
20230717,114000,80383440,2595,2595,2595,2595,0
|
|
20230717,113900,80383440,2595,2595,2595,2595,0
|
|
20230717,113800,80383440,2595,2595,2595,2595,5
|
|
20230717,113700,80370465,2615,2615,2615,2615,3
|
|
20230717,113600,80362620,2615,2615,2615,2615,0
|
|
20230717,113500,80362620,2615,2605,2615,2605,41
|
|
20230717,113400,80255495,2605,2605,2605,2605,0
|
|
20230717,113300,80255495,2605,2605,2605,2605,0
|
|
20230717,113200,80255495,2605,2605,2605,2605,6
|
|
20230717,113100,80239865,2605,2605,2605,2605,1
|
|
20230717,113000,80237260,2600,2600,2600,2600,31
|
|
20230717,112900,80156660,2595,2600,2600,2595,100
|
|
20230717,112800,79897080,2600,2600,2600,2600,19
|
|
20230717,112700,79847680,2600,2600,2600,2600,0
|
|
20230717,112600,79847680,2600,2600,2600,2600,50
|
|
20230717,112500,79717680,2600,2600,2600,2600,240
|
|
20230717,112400,79093680,2600,2600,2600,2600,5
|
|
20230717,112300,79080680,2610,2610,2610,2610,3
|
|
20230717,112200,79072850,2615,2615,2615,2615,10
|
|
20230717,112100,79046700,2615,2615,2615,2615,0
|
|
20230717,112000,79046700,2615,2615,2615,2615,0
|
|
20230717,111900,79046700,2615,2615,2615,2615,0
|
|
20230717,111800,79046700,2615,2615,2615,2615,987
|
|
20230717,111700,76465695,2615,2605,2615,2605,73
|
|
20230717,111600,76275260,2640,2640,2640,2640,0
|
|
20230717,111500,76275260,2640,2640,2640,2640,0
|
|
20230717,111400,76275260,2640,2640,2640,2640,0
|
|
20230717,111300,76275260,2640,2630,2640,2630,2098
|
|
20230717,111200,70741020,2620,2620,2630,2620,168
|
|
20230717,111100,70300850,2620,2620,2620,2620,1
|
|
20230717,111000,70298230,2600,2600,2600,2600,0
|
|
20230717,110900,70298230,2600,2600,2600,2600,0
|
|
20230717,110800,70298230,2600,2600,2600,2600,1
|
|
20230717,110700,70295630,2600,2610,2610,2600,40
|
|
20230717,110600,70191455,2630,2635,2635,2630,32
|
|
20230717,110500,70107230,2645,2630,2645,2630,2522
|
|
20230717,110400,63457090,2640,2585,2640,2585,5878
|
|
20230717,110300,47971935,2585,2575,2630,2575,6916
|
|
20230717,110200,29893590,2560,2560,2560,2560,0
|
|
20230717,110100,29893590,2560,2560,2560,2560,0
|
|
20230717,110000,29893590,2560,2560,2560,2560,0
|
|
20230717,105900,29893590,2560,2560,2560,2560,0
|
|
20230717,105800,29893590,2560,2560,2560,2560,0
|
|
20230717,105700,29893590,2560,2560,2560,2560,0
|
|
20230717,105600,29893590,2560,2560,2560,2560,0
|
|
20230717,105500,29893590,2560,2560,2560,2560,0
|
|
20230717,105400,29893590,2560,2560,2560,2560,0
|
|
20230717,105300,29893590,2560,2560,2560,2560,0
|
|
20230717,105200,29893590,2560,2560,2560,2560,0
|
|
20230717,105100,29893590,2560,2565,2565,2560,430
|
|
20230717,105000,28792765,2575,2575,2575,2575,0
|
|
20230717,104900,28792765,2575,2575,2575,2575,0
|
|
20230717,104800,28792765,2575,2575,2575,2575,0
|
|
20230717,104700,28792765,2575,2575,2575,2575,0
|
|
20230717,104600,28792765,2575,2575,2575,2575,0
|
|
20230717,104500,28792765,2575,2575,2575,2575,0
|
|
20230717,104400,28792765,2575,2575,2575,2575,0
|
|
20230717,104300,28792765,2575,2575,2575,2575,146
|
|
20230717,104200,28416815,2575,2575,2575,2575,854
|
|
20230717,104100,26217765,2575,2575,2575,2575,0
|
|
20230717,104000,26217765,2575,2575,2575,2575,0
|
|
20230717,103900,26217765,2575,2575,2575,2575,0
|
|
20230717,103800,26217765,2575,2575,2575,2575,0
|
|
20230717,103700,26217765,2575,2575,2575,2575,0
|
|
20230717,103600,26217765,2575,2575,2575,2575,0
|
|
20230717,103500,26217765,2575,2575,2575,2575,0
|
|
20230717,103400,26217765,2575,2575,2575,2575,0
|
|
20230717,103300,26217765,2575,2575,2575,2575,0
|
|
20230717,103200,26217765,2575,2575,2575,2575,0
|
|
20230717,103100,26217765,2575,2575,2575,2575,0
|
|
20230717,103000,26217765,2575,2575,2575,2575,1
|
|
20230717,102900,26215190,2575,2575,2575,2575,2
|
|
20230717,102800,26210040,2575,2560,2575,2560,201
|
|
20230717,102700,25695465,2575,2575,2575,2575,0
|
|
20230717,102600,25695465,2575,2575,2575,2575,0
|
|
20230717,102500,25695465,2575,2575,2575,2575,0
|
|
20230717,102400,25695465,2575,2570,2575,2570,40
|
|
20230717,102300,25592470,2570,2570,2570,2570,0
|
|
20230717,102200,25592470,2570,2590,2590,2570,261
|
|
20230717,102100,24918765,2590,2580,2590,2580,214
|
|
20230717,102000,24365505,2600,2555,2600,2555,812
|
|
20230717,101900,22273170,2555,2555,2555,2555,5
|
|
20230717,101800,22260395,2555,2555,2555,2555,0
|
|
20230717,101700,22260395,2555,2555,2555,2555,0
|
|
20230717,101600,22260395,2555,2555,2555,2555,0
|
|
20230717,101500,22260395,2555,2555,2555,2555,2
|
|
20230717,101400,22255285,2550,2545,2550,2545,529
|
|
20230717,101300,20907350,2540,2540,2540,2540,0
|
|
20230717,101200,20907350,2540,2540,2540,2540,0
|
|
20230717,101100,20907350,2540,2540,2540,2540,0
|
|
20230717,101000,20907350,2540,2540,2540,2540,0
|
|
20230717,100900,20907350,2540,2540,2540,2540,0
|
|
20230717,100800,20907350,2540,2540,2540,2540,0
|
|
20230717,100700,20907350,2540,2540,2540,2540,60
|
|
20230717,100600,20754950,2540,2540,2540,2540,100
|
|
20230717,100500,20500950,2540,2540,2540,2540,0
|
|
20230717,100400,20500950,2540,2540,2540,2540,0
|
|
20230717,100300,20500950,2540,2540,2540,2540,0
|
|
20230717,100200,20500950,2540,2540,2540,2540,2
|
|
20230717,100100,20495870,2545,2545,2545,2545,0
|
|
20230717,100000,20495870,2545,2545,2545,2545,0
|
|
20230717,095900,20495870,2545,2545,2545,2545,0
|
|
20230717,095800,20495870,2545,2545,2545,2545,0
|
|
20230717,095700,20495870,2545,2545,2545,2545,0
|
|
20230717,095600,20495870,2545,2545,2545,2545,16
|
|
20230717,095500,20455150,2540,2540,2540,2540,0
|
|
20230717,095400,20455150,2540,2540,2540,2540,154
|
|
20230717,095300,20063990,2540,2540,2540,2540,0
|
|
20230717,095200,20063990,2540,2540,2540,2540,196
|
|
20230717,095100,19566150,2540,2540,2540,2540,259
|
|
20230717,095000,18908290,2540,2540,2540,2540,0
|
|
20230717,094900,18908290,2540,2540,2540,2540,0
|
|
20230717,094800,18908290,2540,2540,2540,2540,1
|
|
20230717,094700,18905750,2525,2525,2525,2525,0
|
|
20230717,094600,18905750,2525,2530,2530,2525,350
|
|
20230717,094500,18021750,2525,2525,2525,2525,0
|
|
20230717,094400,18021750,2525,2525,2525,2525,0
|
|
20230717,094300,18021750,2525,2525,2525,2525,104
|
|
20230717,094200,17759150,2540,2540,2540,2540,0
|
|
20230717,094100,17759150,2540,2540,2540,2540,0
|
|
20230717,094000,17759150,2540,2540,2540,2540,0
|
|
20230717,093900,17759150,2540,2540,2540,2540,0
|
|
20230717,093800,17759150,2540,2540,2540,2540,1
|
|
20230717,093700,17756610,2535,2535,2535,2535,69
|
|
20230717,093600,17581695,2535,2535,2535,2535,0
|
|
20230717,093500,17581695,2535,2535,2535,2535,0
|
|
20230717,093400,17581695,2535,2535,2535,2535,21
|
|
20230717,093300,17528460,2535,2535,2535,2535,10
|
|
20230717,093200,17503110,2520,2520,2520,2520,295
|
|
20230717,093100,16759710,2520,2520,2520,2520,0
|
|
20230717,093000,16759710,2520,2520,2520,2520,0
|
|
20230717,092900,16759710,2520,2520,2520,2520,0
|
|
20230717,092800,16759710,2520,2520,2520,2520,0
|
|
20230717,092700,16759710,2520,2520,2520,2520,0
|
|
20230717,092600,16759710,2520,2520,2520,2520,0
|
|
20230717,092500,16759710,2520,2520,2520,2520,0
|
|
20230717,092400,16759710,2520,2520,2520,2520,100
|
|
20230717,092300,16507710,2520,2520,2525,2520,1311
|
|
20230717,092200,13203935,2540,2540,2540,2540,30
|
|
20230717,092100,13127735,2540,2540,2540,2540,0
|
|
20230717,092000,13127735,2540,2540,2540,2540,30
|
|
20230717,091900,13051535,2520,2520,2520,2520,0
|
|
20230717,091800,13051535,2520,2520,2520,2520,0
|
|
20230717,091700,13051535,2520,2520,2520,2520,1006
|
|
20230717,091600,10516415,2520,2525,2525,2520,499
|
|
20230717,091500,9256950,2525,2525,2525,2525,181
|
|
20230717,091400,8799925,2530,2530,2530,2530,107
|
|
20230717,091300,8529215,2540,2540,2540,2540,0
|
|
20230717,091200,8529215,2540,2540,2540,2540,0
|
|
20230717,091100,8529215,2540,2540,2540,2540,25
|
|
20230717,091000,8465715,2540,2540,2540,2540,1
|
|
20230717,090900,8463175,2540,2540,2540,2540,0
|
|
20230717,090800,8463175,2540,2530,2540,2530,104
|
|
20230717,090700,8200015,2530,2525,2530,2525,317
|
|
20230717,090600,7399340,2525,2540,2540,2525,1688
|
|
20230717,090500,3120275,2540,2540,2540,2540,50
|
|
20230717,090400,2993275,2540,2535,2540,2530,199
|
|
20230717,090300,2489535,2530,2530,2530,2530,0
|
|
20230717,090200,2489535,2530,2530,2530,2530,150
|
|
20230717,090100,2110035,2530,2530,2530,2530,256
|
|
20230717,090000,1462355,2530,2530,2535,2530,578
|