629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192600,610644665,2620,2620,2620,2620,3337
|
|
20230817,192500,610644665,2620,2620,2620,2620,0
|
|
20230817,192400,610644665,2620,2620,2620,2620,0
|
|
20230817,192300,610644665,2620,2620,2620,2620,0
|
|
20230817,192200,610644665,2620,2620,2620,2620,0
|
|
20230817,192100,610644665,2620,2620,2620,2620,0
|
|
20230817,192000,610644665,2620,2620,2620,2620,0
|
|
20230817,191900,610644665,2620,2620,2620,2620,0
|
|
20230817,191800,610644665,2620,2620,2620,2620,0
|
|
20230817,191700,610644665,2620,2620,2620,2620,0
|
|
20230817,191600,610644665,2620,2620,2620,2620,0
|
|
20230817,191500,610644665,2620,2620,2620,2620,0
|
|
20230817,191400,610644665,2620,2620,2620,2620,0
|
|
20230817,191300,610644665,2620,2620,2620,2620,0
|
|
20230817,191200,610644665,2620,2620,2620,2620,0
|
|
20230817,191100,610644665,2620,2620,2620,2620,0
|
|
20230817,191000,610644665,2620,2620,2620,2620,0
|
|
20230817,190900,610644665,2620,2620,2620,2620,0
|
|
20230817,190800,610644665,2620,2620,2620,2620,0
|
|
20230817,190700,610644665,2620,2620,2620,2620,0
|
|
20230817,190600,610644665,2620,2620,2620,2620,0
|
|
20230817,190500,610644665,2620,2620,2620,2620,0
|
|
20230817,190400,610644665,2620,2620,2620,2620,0
|
|
20230817,190300,610644665,2620,2620,2620,2620,0
|
|
20230817,190200,610644665,2620,2620,2620,2620,0
|
|
20230817,190100,610644665,2620,2620,2620,2620,0
|
|
20230817,190000,610644665,2620,2620,2620,2620,0
|
|
20230817,185900,610644665,2620,2620,2620,2620,0
|
|
20230817,185800,610644665,2620,2620,2620,2620,0
|
|
20230817,185700,610644665,2620,2620,2620,2620,0
|
|
20230817,185600,610644665,2620,2620,2620,2620,3337
|
|
20230817,185500,610644665,2620,2620,2620,2620,0
|
|
20230817,185400,610644665,2620,2620,2620,2620,0
|
|
20230817,185300,610644665,2620,2620,2620,2620,0
|
|
20230817,185200,610644665,2620,2620,2620,2620,0
|
|
20230817,185100,610644665,2620,2620,2620,2620,0
|
|
20230817,185000,610644665,2620,2620,2620,2620,0
|
|
20230817,184900,610644665,2620,2620,2620,2620,0
|
|
20230817,184800,610644665,2620,2620,2620,2620,0
|
|
20230817,184700,610644665,2620,2620,2620,2620,0
|
|
20230817,184600,610644665,2620,2620,2620,2620,0
|
|
20230817,184500,610644665,2620,2620,2620,2620,0
|
|
20230817,184400,610644665,2620,2620,2620,2620,0
|
|
20230817,184300,610644665,2620,2620,2620,2620,0
|
|
20230817,184200,610644665,2620,2620,2620,2620,0
|
|
20230817,184100,610644665,2620,2620,2620,2620,0
|
|
20230817,184000,610644665,2620,2620,2620,2620,0
|
|
20230817,183900,610644665,2620,2620,2620,2620,0
|
|
20230817,183800,610644665,2620,2620,2620,2620,0
|
|
20230817,183700,610644665,2620,2620,2620,2620,0
|
|
20230817,183600,610644665,2620,2620,2620,2620,0
|
|
20230817,183500,610644665,2620,2620,2620,2620,0
|
|
20230817,183400,610644665,2620,2620,2620,2620,0
|
|
20230817,183300,610644665,2620,2620,2620,2620,0
|
|
20230817,183200,610644665,2620,2620,2620,2620,0
|
|
20230817,183100,610644665,2620,2620,2620,2620,0
|
|
20230817,183000,610644665,2620,2620,2620,2620,0
|
|
20230817,182900,610644665,2620,2620,2620,2620,0
|
|
20230817,182800,610644665,2620,2620,2620,2620,0
|
|
20230817,182700,610644665,2620,2620,2620,2620,0
|
|
20230817,182600,610644665,2620,2620,2620,2620,3337
|
|
20230817,182500,610644665,2620,2620,2620,2620,0
|
|
20230817,182400,610644665,2620,2620,2620,2620,0
|
|
20230817,182300,610644665,2620,2620,2620,2620,0
|
|
20230817,182200,610644665,2620,2620,2620,2620,0
|
|
20230817,182100,610644665,2620,2620,2620,2620,0
|
|
20230817,182000,610644665,2620,2620,2620,2620,0
|
|
20230817,181900,610644665,2620,2620,2620,2620,0
|
|
20230817,181800,610644665,2620,2620,2620,2620,0
|
|
20230817,181700,610644665,2620,2620,2620,2620,0
|
|
20230817,181600,610644665,2620,2620,2620,2620,0
|
|
20230817,181500,610644665,2620,2620,2620,2620,0
|
|
20230817,181400,610644665,2620,2620,2620,2620,0
|
|
20230817,181300,610644665,2620,2620,2620,2620,0
|
|
20230817,181200,610644665,2620,2620,2620,2620,0
|
|
20230817,181100,610644665,2620,2620,2620,2620,0
|
|
20230817,181000,610644665,2620,2620,2620,2620,0
|
|
20230817,180900,610644665,2620,2620,2620,2620,0
|
|
20230817,180800,610644665,2620,2620,2620,2620,0
|
|
20230817,180700,610644665,2620,2620,2620,2620,0
|
|
20230817,180600,610644665,2620,2620,2620,2620,0
|
|
20230817,180500,610644665,2620,2620,2620,2620,0
|
|
20230817,180400,610644665,2620,2620,2620,2620,0
|
|
20230817,180300,610644665,2620,2620,2620,2620,0
|
|
20230817,180200,610644665,2620,2620,2620,2620,0
|
|
20230817,180100,610644665,2620,2620,2620,2620,0
|
|
20230817,180000,610644665,2620,2620,2620,2620,0
|
|
20230817,175900,610644665,2620,2620,2620,2620,0
|
|
20230817,175800,610644665,2620,2620,2620,2620,0
|
|
20230817,175700,610644665,2620,2620,2620,2620,0
|
|
20230817,175600,610644665,2620,2620,2620,2620,3337
|
|
20230817,175500,610644665,2620,2620,2620,2620,0
|
|
20230817,175400,610644665,2620,2620,2620,2620,0
|
|
20230817,175300,610644665,2620,2620,2620,2620,0
|
|
20230817,175200,610644665,2620,2620,2620,2620,0
|
|
20230817,175100,610644665,2620,2620,2620,2620,0
|
|
20230817,175000,610644665,2620,2620,2620,2620,0
|
|
20230817,174900,610644665,2620,2620,2620,2620,0
|
|
20230817,174800,610644665,2620,2620,2620,2620,0
|
|
20230817,174700,610644665,2620,2620,2620,2620,0
|
|
20230817,174600,610644665,2620,2620,2620,2620,0
|
|
20230817,174500,610644665,2620,2620,2620,2620,0
|
|
20230817,174400,610644665,2620,2620,2620,2620,0
|
|
20230817,174300,610644665,2620,2620,2620,2620,0
|
|
20230817,174200,610644665,2620,2620,2620,2620,0
|
|
20230817,174100,610644665,2620,2620,2620,2620,0
|
|
20230817,174000,610644665,2620,2620,2620,2620,0
|
|
20230817,173900,610644665,2620,2620,2620,2620,0
|
|
20230817,173800,610644665,2620,2620,2620,2620,0
|
|
20230817,173700,610644665,2620,2620,2620,2620,0
|
|
20230817,173600,610644665,2620,2620,2620,2620,0
|
|
20230817,173500,610644665,2620,2620,2620,2620,0
|
|
20230817,173400,610644665,2620,2620,2620,2620,0
|
|
20230817,173300,610644665,2620,2620,2620,2620,0
|
|
20230817,173200,610644665,2620,2620,2620,2620,0
|
|
20230817,173100,610644665,2620,2620,2620,2620,0
|
|
20230817,173000,610644665,2620,2620,2620,2620,0
|
|
20230817,172900,610644665,2620,2620,2620,2620,0
|
|
20230817,172800,610644665,2620,2620,2620,2620,0
|
|
20230817,172700,610644665,2620,2620,2620,2620,0
|
|
20230817,172600,610644665,2620,2620,2620,2620,3337
|
|
20230817,172500,610644665,2620,2620,2620,2620,0
|
|
20230817,172400,610644665,2620,2620,2620,2620,0
|
|
20230817,172300,610644665,2620,2620,2620,2620,0
|
|
20230817,172200,610644665,2620,2620,2620,2620,0
|
|
20230817,172100,610644665,2620,2620,2620,2620,0
|
|
20230817,172000,610644665,2620,2620,2620,2620,0
|
|
20230817,171900,610644665,2620,2620,2620,2620,0
|
|
20230817,171800,610644665,2620,2620,2620,2620,0
|
|
20230817,171700,610644665,2620,2620,2620,2620,0
|
|
20230817,171600,610644665,2620,2620,2620,2620,0
|
|
20230817,171500,610644665,2620,2620,2620,2620,0
|
|
20230817,171400,610644665,2620,2620,2620,2620,0
|
|
20230817,171300,610644665,2620,2620,2620,2620,0
|
|
20230817,171200,610644665,2620,2620,2620,2620,0
|
|
20230817,171100,610644665,2620,2620,2620,2620,0
|
|
20230817,171000,610644665,2620,2620,2620,2620,0
|
|
20230817,170900,610644665,2620,2620,2620,2620,0
|
|
20230817,170800,610644665,2620,2620,2620,2620,0
|
|
20230817,170700,610644665,2620,2620,2620,2620,0
|
|
20230817,170600,610644665,2620,2620,2620,2620,0
|
|
20230817,170500,610644665,2620,2620,2620,2620,0
|
|
20230817,170400,610644665,2620,2620,2620,2620,0
|
|
20230817,170300,610644665,2620,2620,2620,2620,0
|
|
20230817,170200,610644665,2620,2620,2620,2620,0
|
|
20230817,170100,610644665,2620,2620,2620,2620,0
|
|
20230817,170000,610644665,2620,2620,2620,2620,0
|
|
20230817,165900,610644665,2620,2620,2620,2620,0
|
|
20230817,165800,610644665,2620,2620,2620,2620,0
|
|
20230817,165700,610644665,2620,2620,2620,2620,0
|
|
20230817,165600,610644665,2620,2620,2620,2620,3337
|
|
20230817,165500,610644665,2620,2620,2620,2620,0
|
|
20230817,165400,610644665,2620,2620,2620,2620,0
|
|
20230817,165300,610644665,2620,2620,2620,2620,0
|
|
20230817,165200,610644665,2620,2620,2620,2620,0
|
|
20230817,165100,610644665,2620,2620,2620,2620,0
|
|
20230817,165000,610644665,2620,2620,2620,2620,0
|
|
20230817,164900,610644665,2620,2620,2620,2620,0
|
|
20230817,164800,610644665,2620,2620,2620,2620,0
|
|
20230817,164700,610644665,2620,2620,2620,2620,0
|
|
20230817,164600,610644665,2620,2620,2620,2620,0
|
|
20230817,164500,610644665,2620,2620,2620,2620,0
|
|
20230817,164400,610644665,2620,2620,2620,2620,0
|
|
20230817,164300,610644665,2620,2620,2620,2620,0
|
|
20230817,164200,610644665,2620,2620,2620,2620,0
|
|
20230817,164100,610644665,2620,2620,2620,2620,0
|
|
20230817,164000,610644665,2620,2620,2620,2620,0
|
|
20230817,163900,610644665,2620,2620,2620,2620,0
|
|
20230817,163800,610644665,2620,2620,2620,2620,0
|
|
20230817,163700,610644665,2620,2620,2620,2620,0
|
|
20230817,163600,610644665,2620,2620,2620,2620,0
|
|
20230817,163500,610644665,2620,2620,2620,2620,0
|
|
20230817,163400,610644665,2620,2620,2620,2620,0
|
|
20230817,163300,610644665,2620,2620,2620,2620,0
|
|
20230817,163200,610644665,2620,2620,2620,2620,0
|
|
20230817,163100,610644665,2620,2620,2620,2620,0
|
|
20230817,163000,610644665,2620,2620,2620,2620,0
|
|
20230817,162900,610644665,2620,2620,2620,2620,0
|
|
20230817,162800,610644665,2620,2620,2620,2620,0
|
|
20230817,162700,610644665,2620,2620,2620,2620,0
|
|
20230817,162600,610644665,2620,2620,2620,2620,3337
|
|
20230817,162500,610644665,2620,2620,2620,2620,0
|
|
20230817,162400,610644665,2620,2620,2620,2620,0
|
|
20230817,162300,610644665,2620,2620,2620,2620,0
|
|
20230817,162200,610644665,2620,2620,2620,2620,0
|
|
20230817,162100,610644665,2620,2620,2620,2620,0
|
|
20230817,162000,610644665,2620,2620,2620,2620,0
|
|
20230817,161900,610644665,2620,2620,2620,2620,0
|
|
20230817,161800,610644665,2620,2620,2620,2620,0
|
|
20230817,161700,610644665,2620,2620,2620,2620,0
|
|
20230817,161600,610644665,2620,2620,2620,2620,0
|
|
20230817,161500,610644665,2620,2620,2620,2620,0
|
|
20230817,161400,610644665,2620,2620,2620,2620,0
|
|
20230817,161300,610644665,2620,2620,2620,2620,0
|
|
20230817,161200,610644665,2620,2620,2620,2620,0
|
|
20230817,161100,610644665,2620,2620,2620,2620,0
|
|
20230817,161000,610644665,2620,2620,2620,2620,0
|
|
20230817,160900,610644665,2620,2620,2620,2620,0
|
|
20230817,160800,610644665,2620,2620,2620,2620,0
|
|
20230817,160700,610644665,2620,2620,2620,2620,0
|
|
20230817,160600,610644665,2620,2620,2620,2620,0
|
|
20230817,160500,610644665,2620,2620,2620,2620,0
|
|
20230817,160400,610644665,2620,2620,2620,2620,0
|
|
20230817,160300,610644665,2620,2620,2620,2620,0
|
|
20230817,160200,610644665,2620,2620,2620,2620,0
|
|
20230817,160100,610644665,2620,2620,2620,2620,0
|
|
20230817,160000,610644665,2620,2620,2620,2620,0
|
|
20230817,155900,610644665,2620,2620,2620,2620,0
|
|
20230817,155800,610644665,2620,2620,2620,2620,0
|
|
20230817,155700,610644665,2620,2620,2620,2620,0
|
|
20230817,155600,610644665,2620,2620,2620,2620,3337
|
|
20230817,155500,610644665,2620,2620,2620,2620,0
|
|
20230817,155400,610644665,2620,2620,2620,2620,0
|
|
20230817,155300,610644665,2620,2620,2620,2620,0
|
|
20230817,155200,610644665,2620,2620,2620,2620,0
|
|
20230817,155100,610644665,2620,2620,2620,2620,0
|
|
20230817,155000,610644665,2620,2620,2620,2620,0
|
|
20230817,154900,610644665,2620,2620,2620,2620,0
|
|
20230817,154800,610644665,2620,2620,2620,2620,0
|
|
20230817,154700,610644665,2620,2620,2620,2620,0
|
|
20230817,154600,610644665,2620,2620,2620,2620,0
|
|
20230817,154500,610644665,2620,2620,2620,2620,0
|
|
20230817,154400,610644665,2620,2620,2620,2620,0
|
|
20230817,154300,610644665,2620,2620,2620,2620,0
|
|
20230817,154200,610644665,2620,2620,2620,2620,0
|
|
20230817,154100,610644665,2620,2620,2620,2620,0
|
|
20230817,154000,610644665,2620,2620,2620,2620,0
|
|
20230817,153900,610644665,2620,2620,2620,2620,0
|
|
20230817,153800,610644665,2620,2620,2620,2620,0
|
|
20230817,153700,610644665,2620,2620,2620,2620,0
|
|
20230817,153600,610644665,2620,2620,2620,2620,0
|
|
20230817,153500,610644665,2620,2620,2620,2620,0
|
|
20230817,153400,610644665,2620,2620,2620,2620,0
|
|
20230817,153300,610644665,2620,2620,2620,2620,0
|
|
20230817,153200,610644665,2620,2620,2620,2620,0
|
|
20230817,153100,610644665,2620,2620,2620,2620,0
|
|
20230817,153000,610644665,2620,2620,2620,2620,3337
|
|
20230817,152900,601901725,2595,2595,2595,2595,0
|
|
20230817,152800,601901725,2595,2595,2595,2595,0
|
|
20230817,152700,601901725,2595,2595,2595,2595,0
|
|
20230817,152600,601901725,2595,2595,2595,2595,0
|
|
20230817,152500,601901725,2595,2595,2595,2595,0
|
|
20230817,152400,601901725,2595,2595,2595,2595,0
|
|
20230817,152300,601901725,2595,2595,2595,2595,0
|
|
20230817,152200,601901725,2595,2595,2595,2595,0
|
|
20230817,152100,601901725,2595,2595,2595,2595,0
|
|
20230817,152000,601901725,2595,2595,2595,2595,0
|
|
20230817,151900,601901725,2595,2600,2615,2595,7061
|
|
20230817,151800,583542815,2600,2605,2605,2585,672
|
|
20230817,151700,581801565,2605,2595,2605,2585,413
|
|
20230817,151600,580733555,2605,2605,2605,2605,0
|
|
20230817,151500,580733555,2605,2590,2605,2590,4903
|
|
20230817,151400,568030735,2595,2595,2595,2595,57
|
|
20230817,151300,567882820,2595,2595,2595,2595,143
|
|
20230817,151200,567511735,2585,2595,2595,2585,301
|
|
20230817,151100,566730650,2595,2585,2595,2585,469
|
|
20230817,151000,565516345,2580,2580,2595,2580,1576
|
|
20230817,150900,561450250,2595,2600,2600,2595,2
|
|
20230817,150800,561445055,2585,2605,2605,2585,2190
|
|
20230817,150700,555777375,2590,2590,2590,2585,1321
|
|
20230817,150600,552357235,2590,2600,2600,2590,442
|
|
20230817,150500,551208655,2600,2580,2600,2580,327
|
|
20230817,150400,550364795,2580,2585,2585,2580,991
|
|
20230817,150300,547807065,2605,2590,2605,2585,1259
|
|
20230817,150200,544552400,2590,2605,2605,2585,606
|
|
20230817,150100,542985510,2585,2600,2600,2585,1198
|
|
20230817,150000,539882735,2595,2600,2600,2595,545
|
|
20230817,145900,538465880,2595,2605,2605,2595,579
|
|
20230817,145800,536963255,2605,2595,2605,2595,13964
|
|
20230817,145700,500658870,2585,2585,2585,2585,442
|
|
20230817,145600,499516300,2600,2590,2600,2590,1208
|
|
20230817,145500,496387550,2595,2600,2605,2595,133
|
|
20230817,145400,496042390,2595,2595,2595,2595,386
|
|
20230817,145300,495040720,2595,2590,2595,2590,34
|
|
20230817,145200,494952575,2585,2600,2600,2585,489
|
|
20230817,145100,493687660,2595,2600,2600,2595,401
|
|
20230817,145000,492645065,2600,2590,2605,2590,1716
|
|
20230817,144900,488178835,2585,2585,2585,2585,0
|
|
20230817,144800,488178835,2585,2605,2605,2585,710
|
|
20230817,144700,486341085,2605,2605,2605,2605,0
|
|
20230817,144600,486341085,2605,2605,2605,2605,0
|
|
20230817,144500,486341085,2605,2605,2605,2605,0
|
|
20230817,144400,486341085,2605,2605,2605,2605,1
|
|
20230817,144300,486338480,2585,2590,2590,2585,150
|
|
20230817,144200,485950705,2605,2595,2605,2585,95
|
|
20230817,144100,485705090,2585,2595,2595,2585,697
|
|
20230817,144000,483897900,2610,2610,2610,2610,0
|
|
20230817,143900,483897900,2610,2600,2610,2600,55
|
|
20230817,143800,483754850,2605,2605,2605,2605,2266
|
|
20230817,143700,477851920,2605,2605,2605,2605,809
|
|
20230817,143600,475744475,2605,2610,2610,2570,16012
|
|
20230817,143500,434338435,2605,2605,2605,2605,1
|
|
20230817,143400,434335830,2615,2615,2615,2615,0
|
|
20230817,143300,434335830,2615,2615,2615,2615,2
|
|
20230817,143200,434330600,2605,2605,2605,2605,24
|
|
20230817,143100,434268080,2615,2615,2615,2615,10
|
|
20230817,143000,434241930,2610,2610,2610,2610,1
|
|
20230817,142900,434239320,2610,2610,2610,2610,0
|
|
20230817,142800,434239320,2610,2610,2610,2610,2235
|
|
20230817,142700,428405970,2620,2620,2620,2620,0
|
|
20230817,142600,428405970,2620,2620,2620,2620,50
|
|
20230817,142500,428274970,2620,2620,2620,2620,3
|
|
20230817,142400,428267110,2620,2620,2620,2620,1
|
|
20230817,142300,428264490,2620,2620,2620,2620,70
|
|
20230817,142200,428081090,2620,2620,2620,2620,0
|
|
20230817,142100,428081090,2620,2620,2620,2620,0
|
|
20230817,142000,428081090,2620,2620,2620,2620,0
|
|
20230817,141900,428081090,2620,2620,2620,2620,1
|
|
20230817,141800,428078470,2620,2620,2620,2620,360
|
|
20230817,141700,427135270,2620,2620,2620,2620,0
|
|
20230817,141600,427135270,2620,2620,2620,2620,0
|
|
20230817,141500,427135270,2620,2610,2620,2610,3
|
|
20230817,141400,427127420,2615,2615,2615,2615,100
|
|
20230817,141300,426865920,2620,2620,2620,2620,37
|
|
20230817,141200,426768980,2610,2610,2610,2610,1
|
|
20230817,141100,426766370,2620,2620,2620,2620,0
|
|
20230817,141000,426766370,2620,2620,2620,2620,1
|
|
20230817,140900,426763750,2615,2615,2615,2615,0
|
|
20230817,140800,426763750,2615,2615,2615,2615,0
|
|
20230817,140700,426763750,2615,2615,2615,2615,0
|
|
20230817,140600,426763750,2615,2615,2615,2615,146
|
|
20230817,140500,426381960,2620,2620,2620,2620,0
|
|
20230817,140400,426381960,2620,2620,2620,2620,1
|
|
20230817,140300,426379340,2615,2615,2615,2615,227
|
|
20230817,140200,425785735,2600,2615,2615,2600,506
|
|
20230817,140100,424467565,2615,2615,2615,2615,187
|
|
20230817,140000,423978560,2615,2615,2615,2615,0
|
|
20230817,135900,423978560,2615,2615,2615,2615,584
|
|
20230817,135800,422451400,2615,2615,2615,2615,500
|
|
20230817,135700,421143900,2615,2615,2615,2615,0
|
|
20230817,135600,421143900,2615,2620,2620,2615,218
|
|
20230817,135500,420573740,2620,2620,2620,2620,20
|
|
20230817,135400,420521340,2620,2620,2620,2620,10
|
|
20230817,135300,420495140,2620,2620,2620,2620,21
|
|
20230817,135200,420440120,2620,2620,2620,2620,0
|
|
20230817,135100,420440120,2620,2620,2620,2620,100
|
|
20230817,135000,420178120,2620,2620,2620,2620,50
|
|
20230817,134900,420047120,2620,2620,2620,2620,100
|
|
20230817,134800,419785120,2620,2620,2620,2620,12
|
|
20230817,134700,419753680,2620,2620,2620,2620,0
|
|
20230817,134600,419753680,2620,2620,2620,2620,4
|
|
20230817,134500,419743200,2610,2610,2610,2610,0
|
|
20230817,134400,419743200,2610,2620,2620,2610,15
|
|
20230817,134300,419703980,2620,2620,2620,2620,5
|
|
20230817,134200,419690880,2620,2620,2620,2620,20
|
|
20230817,134100,419638480,2620,2620,2620,2620,33
|
|
20230817,134000,419552020,2620,2620,2620,2620,0
|
|
20230817,133900,419552020,2620,2620,2620,2620,0
|
|
20230817,133800,419552020,2620,2620,2620,2620,10
|
|
20230817,133700,419525820,2620,2620,2620,2620,0
|
|
20230817,133600,419525820,2620,2620,2620,2620,0
|
|
20230817,133500,419525820,2620,2620,2620,2620,1
|
|
20230817,133400,419523200,2620,2620,2620,2620,5
|
|
20230817,133300,419510100,2620,2620,2620,2620,0
|
|
20230817,133200,419510100,2620,2620,2620,2620,8
|
|
20230817,133100,419489140,2620,2615,2620,2615,101
|
|
20230817,133000,419225020,2620,2620,2620,2620,0
|
|
20230817,132900,419225020,2620,2620,2620,2620,0
|
|
20230817,132800,419225020,2620,2620,2620,2620,1500
|
|
20230817,132700,415295020,2620,2610,2620,2610,7068
|
|
20230817,132600,396822390,2610,2610,2610,2610,1980
|
|
20230817,132500,391654590,2610,2610,2610,2610,4511
|
|
20230817,132400,379880880,2610,2610,2610,2610,0
|
|
20230817,132300,379880880,2610,2610,2610,2610,0
|
|
20230817,132200,379880880,2610,2610,2610,2610,2964
|
|
20230817,132100,372144840,2610,2610,2610,2610,4028
|
|
20230817,132000,361631760,2615,2615,2615,2615,400
|
|
20230817,131900,360585760,2620,2620,2620,2620,0
|
|
20230817,131800,360585760,2620,2620,2620,2620,55
|
|
20230817,131700,360441660,2620,2620,2620,2620,12
|
|
20230817,131600,360410220,2620,2620,2620,2620,0
|
|
20230817,131500,360410220,2620,2620,2620,2620,8
|
|
20230817,131400,360389260,2620,2620,2620,2620,0
|
|
20230817,131300,360389260,2620,2620,2620,2620,0
|
|
20230817,131200,360389260,2620,2620,2620,2620,1
|
|
20230817,131100,360386640,2620,2620,2620,2620,0
|
|
20230817,131000,360386640,2620,2620,2620,2620,0
|
|
20230817,130900,360386640,2620,2620,2620,2620,0
|
|
20230817,130800,360386640,2620,2620,2620,2620,0
|
|
20230817,130700,360386640,2620,2620,2620,2620,14
|
|
20230817,130600,360349960,2620,2620,2620,2620,10
|
|
20230817,130500,360323760,2620,2620,2620,2620,0
|
|
20230817,130400,360323760,2620,2620,2620,2620,0
|
|
20230817,130300,360323760,2620,2620,2620,2620,20
|
|
20230817,130200,360271360,2600,2620,2620,2600,110
|
|
20230817,130100,359983360,2620,2620,2620,2620,0
|
|
20230817,130000,359983360,2620,2620,2620,2620,0
|
|
20230817,125900,359983360,2620,2605,2620,2605,1302
|
|
20230817,125800,356574085,2620,2620,2620,2620,1
|
|
20230817,125700,356571465,2605,2605,2605,2605,0
|
|
20230817,125600,356571465,2605,2610,2610,2605,144
|
|
20230817,125500,356195845,2620,2620,2620,2620,38
|
|
20230817,125400,356096285,2620,2620,2620,2620,338
|
|
20230817,125300,355210725,2620,2620,2620,2620,1
|
|
20230817,125200,355208105,2605,2605,2605,2605,25
|
|
20230817,125100,355142980,2620,2620,2620,2620,0
|
|
20230817,125000,355142980,2620,2610,2620,2610,301
|
|
20230817,124900,354357360,2620,2615,2620,2610,1631
|
|
20230817,124800,350098505,2615,2615,2615,2615,20
|
|
20230817,124700,350046205,2615,2610,2615,2610,412
|
|
20230817,124600,348969930,2615,2615,2615,2615,0
|
|
20230817,124500,348969930,2615,2615,2615,2615,0
|
|
20230817,124400,348969930,2615,2615,2615,2615,0
|
|
20230817,124300,348969930,2615,2615,2615,2615,0
|
|
20230817,124200,348969930,2615,2615,2615,2615,0
|
|
20230817,124100,348969930,2615,2615,2615,2615,0
|
|
20230817,124000,348969930,2615,2610,2615,2610,1438
|
|
20230817,123900,345215810,2615,2595,2615,2590,504
|
|
20230817,123800,343910345,2615,2615,2615,2615,0
|
|
20230817,123700,343910345,2615,2615,2615,2615,0
|
|
20230817,123600,343910345,2615,2610,2615,2610,2000
|
|
20230817,123500,338687880,2610,2610,2610,2610,0
|
|
20230817,123400,338687880,2610,2610,2610,2610,0
|
|
20230817,123300,338687880,2610,2610,2610,2610,0
|
|
20230817,123200,338687880,2610,2610,2610,2610,1
|
|
20230817,123100,338685270,2595,2595,2595,2595,1
|
|
20230817,123000,338682675,2610,2610,2610,2610,0
|
|
20230817,122900,338682675,2610,2610,2610,2610,0
|
|
20230817,122800,338682675,2610,2610,2610,2610,0
|
|
20230817,122700,338682675,2610,2610,2610,2610,0
|
|
20230817,122600,338682675,2610,2610,2610,2610,0
|
|
20230817,122500,338682675,2610,2610,2610,2610,1
|
|
20230817,122400,338680065,2580,2595,2595,2580,1900
|
|
20230817,122300,333760090,2610,2600,2610,2600,136
|
|
20230817,122200,333406065,2600,2600,2600,2600,150
|
|
20230817,122100,333016065,2600,2605,2605,2600,36
|
|
20230817,122000,332922460,2600,2605,2605,2600,2
|
|
20230817,121900,332917255,2595,2595,2595,2595,7
|
|
20230817,121800,332899090,2595,2595,2595,2595,112
|
|
20230817,121700,332608450,2610,2600,2610,2600,3
|
|
20230817,121600,332600640,2610,2610,2610,2610,0
|
|
20230817,121500,332600640,2610,2610,2610,2610,0
|
|
20230817,121400,332600640,2610,2610,2610,2610,0
|
|
20230817,121300,332600640,2610,2610,2610,2610,0
|
|
20230817,121200,332600640,2610,2610,2610,2610,0
|
|
20230817,121100,332600640,2610,2610,2610,2610,0
|
|
20230817,121000,332600640,2610,2605,2610,2605,993
|
|
20230817,120900,330013870,2605,2605,2605,2605,5
|
|
20230817,120800,330000845,2610,2610,2610,2610,0
|
|
20230817,120700,330000845,2610,2610,2610,2610,0
|
|
20230817,120600,330000845,2610,2610,2610,2610,0
|
|
20230817,120500,330000845,2610,2610,2610,2610,0
|
|
20230817,120400,330000845,2610,2610,2610,2610,0
|
|
20230817,120300,330000845,2610,2600,2610,2600,573
|
|
20230817,120200,328509650,2600,2600,2600,2600,384
|
|
20230817,120100,327511250,2600,2600,2600,2600,0
|
|
20230817,120000,327511250,2600,2600,2600,2600,0
|
|
20230817,115900,327511250,2600,2600,2600,2600,0
|
|
20230817,115800,327511250,2600,2600,2600,2600,0
|
|
20230817,115700,327511250,2600,2600,2600,2600,0
|
|
20230817,115600,327511250,2600,2600,2600,2600,2
|
|
20230817,115500,327506050,2600,2600,2600,2600,0
|
|
20230817,115400,327506050,2600,2600,2600,2600,0
|
|
20230817,115300,327506050,2600,2600,2600,2600,1
|
|
20230817,115200,327503450,2585,2585,2585,2585,0
|
|
20230817,115100,327503450,2585,2585,2585,2585,0
|
|
20230817,115000,327503450,2585,2585,2585,2585,16
|
|
20230817,114900,327462090,2585,2585,2585,2585,0
|
|
20230817,114800,327462090,2585,2595,2595,2585,213
|
|
20230817,114700,326909885,2605,2605,2605,2605,0
|
|
20230817,114600,326909885,2605,2605,2605,2605,0
|
|
20230817,114500,326909885,2605,2605,2605,2605,0
|
|
20230817,114400,326909885,2605,2605,2605,2605,0
|
|
20230817,114300,326909885,2605,2605,2605,2605,0
|
|
20230817,114200,326909885,2605,2605,2605,2605,2
|
|
20230817,114100,326904675,2600,2600,2600,2600,0
|
|
20230817,114000,326904675,2600,2600,2600,2600,2
|
|
20230817,113900,326899475,2610,2610,2610,2610,0
|
|
20230817,113800,326899475,2610,2610,2610,2610,0
|
|
20230817,113700,326899475,2610,2610,2610,2610,0
|
|
20230817,113600,326899475,2610,2610,2610,2610,0
|
|
20230817,113500,326899475,2610,2610,2610,2610,0
|
|
20230817,113400,326899475,2610,2610,2610,2590,3001
|
|
20230817,113300,319108430,2610,2610,2610,2610,54
|
|
20230817,113200,318967490,2600,2600,2600,2600,38
|
|
20230817,113100,318868690,2610,2605,2610,2605,4
|
|
20230817,113000,318858260,2605,2605,2605,2605,36
|
|
20230817,112900,318764480,2610,2610,2610,2610,38
|
|
20230817,112800,318665300,2610,2605,2610,2605,152
|
|
20230817,112700,318269325,2610,2610,2610,2610,0
|
|
20230817,112600,318269325,2610,2610,2610,2610,0
|
|
20230817,112500,318269325,2610,2610,2610,2610,0
|
|
20230817,112400,318269325,2610,2610,2610,2610,0
|
|
20230817,112300,318269325,2610,2610,2610,2610,10
|
|
20230817,112200,318243225,2610,2610,2610,2610,0
|
|
20230817,112100,318243225,2610,2610,2610,2610,0
|
|
20230817,112000,318243225,2610,2610,2610,2595,48
|
|
20230817,111900,318118395,2615,2600,2615,2600,23
|
|
20230817,111800,318058580,2615,2615,2615,2615,100
|
|
20230817,111700,317797080,2620,2620,2620,2620,0
|
|
20230817,111600,317797080,2620,2595,2620,2595,5500
|
|
20230817,111500,303427500,2595,2595,2595,2595,0
|
|
20230817,111400,303427500,2595,2595,2595,2595,0
|
|
20230817,111300,303427500,2595,2595,2595,2595,1
|
|
20230817,111200,303424905,2580,2580,2580,2580,100
|
|
20230817,111100,303166905,2585,2585,2585,2585,235
|
|
20230817,111000,302559430,2585,2585,2595,2585,61
|
|
20230817,110900,302401545,2580,2580,2580,2580,10
|
|
20230817,110800,302375745,2580,2595,2595,2580,52
|
|
20230817,110700,302241555,2580,2590,2590,2580,15
|
|
20230817,110600,302202845,2595,2595,2595,2595,0
|
|
20230817,110500,302202845,2595,2595,2595,2595,0
|
|
20230817,110400,302202845,2595,2595,2595,2595,0
|
|
20230817,110300,302202845,2595,2595,2595,2595,9
|
|
20230817,110200,302179490,2595,2595,2595,2595,100
|
|
20230817,110100,301919990,2600,2600,2600,2600,0
|
|
20230817,110000,301919990,2600,2600,2600,2600,0
|
|
20230817,105900,301919990,2600,2600,2600,2600,10
|
|
20230817,105800,301893990,2600,2600,2600,2600,3
|
|
20230817,105700,301886190,2600,2600,2600,2600,38
|
|
20230817,105600,301787390,2600,2595,2600,2575,1090
|
|
20230817,105500,298975710,2585,2585,2585,2585,0
|
|
20230817,105400,298975710,2585,2585,2585,2585,0
|
|
20230817,105300,298975710,2585,2585,2585,2585,19
|
|
20230817,105200,298926595,2585,2595,2595,2585,101
|
|
20230817,105100,298665480,2585,2590,2590,2585,7347
|
|
20230817,105000,279638215,2590,2585,2590,2585,2008
|
|
20230817,104900,274446740,2580,2580,2580,2580,90
|
|
20230817,104800,274214540,2575,2580,2580,2575,6741
|
|
20230817,104700,256856460,2580,2580,2580,2580,1520
|
|
20230817,104600,252934860,2575,2575,2575,2575,50
|
|
20230817,104500,252806110,2575,2575,2575,2575,0
|
|
20230817,104400,252806110,2575,2575,2575,2575,9
|
|
20230817,104300,252782935,2575,2575,2575,2575,50
|
|
20230817,104200,252654185,2580,2565,2580,2565,350
|
|
20230817,104100,251753935,2570,2570,2570,2570,998
|
|
20230817,104000,249189075,2570,2570,2570,2570,0
|
|
20230817,103900,249189075,2570,2570,2570,2570,112
|
|
20230817,103800,248901235,2585,2560,2585,2560,3391
|
|
20230817,103700,240201780,2560,2560,2560,2560,516
|
|
20230817,103600,238880820,2565,2560,2565,2560,321
|
|
20230817,103500,238059055,2560,2560,2560,2560,1
|
|
20230817,103400,238056495,2560,2565,2565,2560,67
|
|
20230817,103300,237884935,2565,2560,2565,2560,20
|
|
20230817,103200,237833730,2565,2560,2565,2560,909
|
|
20230817,103100,235504190,2565,2565,2565,2565,409
|
|
20230817,103000,234455105,2565,2565,2565,2565,389
|
|
20230817,102900,233457320,2565,2565,2565,2555,1402
|
|
20230817,102800,229865685,2565,2565,2565,2565,0
|
|
20230817,102700,229865685,2565,2565,2565,2555,1787
|
|
20230817,102600,225286310,2565,2565,2565,2565,0
|
|
20230817,102500,225286310,2565,2565,2565,2565,5
|
|
20230817,102400,225273485,2555,2560,2560,2555,2087
|
|
20230817,102300,219940580,2560,2570,2570,2560,2533
|
|
20230817,102200,213450435,2580,2580,2580,2580,0
|
|
20230817,102100,213450435,2580,2580,2580,2580,0
|
|
20230817,102000,213450435,2580,2580,2580,2580,0
|
|
20230817,101900,213450435,2580,2580,2580,2580,3
|
|
20230817,101800,213442695,2580,2565,2580,2565,583
|
|
20230817,101700,211947285,2580,2580,2580,2580,100
|
|
20230817,101600,211689285,2580,2580,2580,2580,500
|
|
20230817,101500,210399285,2580,2565,2580,2565,10
|
|
20230817,101400,210373575,2580,2580,2580,2580,0
|
|
20230817,101300,210373575,2580,2565,2580,2565,401
|
|
20230817,101200,209339175,2570,2570,2580,2570,1343
|
|
20230817,101100,205887435,2570,2580,2585,2570,2089
|
|
20230817,101000,200502665,2585,2585,2585,2585,802
|
|
20230817,100900,198429495,2575,2575,2575,2575,1000
|
|
20230817,100800,195854495,2575,2575,2575,2575,1000
|
|
20230817,100700,193279495,2575,2575,2575,2575,3
|
|
20230817,100600,193271770,2590,2585,2590,2585,1187
|
|
20230817,100500,190202875,2575,2575,2575,2575,0
|
|
20230817,100400,190202875,2575,2575,2575,2575,500
|
|
20230817,100300,188915375,2575,2575,2575,2575,0
|
|
20230817,100200,188915375,2575,2575,2575,2575,155
|
|
20230817,100100,188516250,2575,2575,2575,2575,300
|
|
20230817,100000,187743750,2575,2580,2580,2575,11
|
|
20230817,095900,187715420,2590,2590,2590,2590,0
|
|
20230817,095800,187715420,2590,2590,2590,2590,0
|
|
20230817,095700,187715420,2590,2590,2590,2590,0
|
|
20230817,095600,187715420,2590,2590,2590,2590,0
|
|
20230817,095500,187715420,2590,2580,2590,2580,402
|
|
20230817,095400,186678250,2590,2590,2590,2590,1
|
|
20230817,095300,186675660,2580,2585,2585,2580,2135
|
|
20230817,095200,181160255,2590,2590,2590,2590,982
|
|
20230817,095100,178616875,2600,2600,2600,2600,0
|
|
20230817,095000,178616875,2600,2600,2600,2600,1
|
|
20230817,094900,178614275,2590,2595,2595,2590,335
|
|
20230817,094800,177746620,2600,2600,2600,2600,113
|
|
20230817,094700,177452820,2600,2600,2600,2600,0
|
|
20230817,094600,177452820,2600,2600,2600,2600,400
|
|
20230817,094500,176412820,2600,2590,2600,2590,599
|
|
20230817,094400,174861150,2590,2590,2590,2590,338
|
|
20230817,094300,173985730,2590,2575,2590,2575,2406
|
|
20230817,094200,167778705,2575,2575,2575,2575,525
|
|
20230817,094100,166426830,2560,2570,2570,2560,2000
|
|
20230817,094000,161305940,2580,2575,2580,2575,1914
|
|
20230817,093900,156372820,2560,2560,2560,2560,81
|
|
20230817,093800,156165460,2560,2560,2560,2560,10
|
|
20230817,093700,156139860,2580,2560,2580,2560,3
|
|
20230817,093600,156132140,2560,2560,2560,2560,10
|
|
20230817,093500,156106540,2580,2560,2580,2560,192
|
|
20230817,093400,155613185,2560,2560,2560,2560,0
|
|
20230817,093300,155613185,2560,2555,2565,2555,5702
|
|
20230817,093200,141023200,2560,2560,2560,2560,144
|
|
20230817,093100,140654560,2565,2555,2565,2555,123
|
|
20230817,093000,140340265,2555,2560,2560,2555,772
|
|
20230817,092900,138363985,2560,2560,2565,2560,1401
|
|
20230817,092800,134777025,2560,2570,2570,2560,1497
|
|
20230817,092700,130937485,2575,2575,2575,2575,50
|
|
20230817,092600,130808735,2580,2580,2580,2580,50
|
|
20230817,092500,130679735,2580,2565,2580,2565,40
|
|
20230817,092400,130577120,2565,2565,2565,2565,220
|
|
20230817,092300,130012820,2560,2580,2580,2560,5756
|
|
20230817,092200,115260605,2580,2580,2580,2580,4
|
|
20230817,092100,115250285,2570,2580,2580,2570,1015
|
|
20230817,092000,112641725,2570,2570,2590,2570,5358
|
|
20230817,091900,98834975,2570,2570,2570,2570,14
|
|
20230817,091800,98798995,2590,2575,2590,2570,1426
|
|
20230817,091700,95127080,2590,2575,2590,2575,130
|
|
20230817,091600,94790830,2590,2575,2590,2575,1991
|
|
20230817,091500,89663990,2585,2585,2585,2585,1
|
|
20230817,091400,89661405,2580,2585,2585,2580,60
|
|
20230817,091300,89506555,2590,2585,2590,2575,415
|
|
20230817,091200,88436965,2580,2575,2580,2575,418
|
|
20230817,091100,87359090,2570,2590,2590,2570,31
|
|
20230817,091000,87279320,2590,2590,2590,2590,379
|
|
20230817,090900,86297710,2590,2570,2590,2565,2637
|
|
20230817,090800,79522850,2570,2565,2570,2560,12804
|
|
20230817,090700,46688340,2565,2570,2575,2560,3564
|
|
20230817,090600,37538325,2570,2580,2580,2570,3011
|
|
20230817,090500,29790405,2580,2595,2595,2580,335
|
|
20230817,090400,28924430,2585,2585,2585,2585,135
|
|
20230817,090300,28575455,2580,2585,2585,2580,2125
|
|
20230817,090200,23091685,2615,2595,2615,2570,4415
|
|
20230817,090100,11703455,2595,2600,2625,2595,723
|
|
20230817,090000,9826740,2595,2625,2630,2595,3754
|