632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192900,881443405,2710,2710,2710,2710,7852
|
|
20230829,192800,881443405,2710,2710,2710,2710,0
|
|
20230829,192700,881443405,2710,2710,2710,2710,0
|
|
20230829,192600,881443405,2710,2710,2710,2710,0
|
|
20230829,192500,881443405,2710,2710,2710,2710,0
|
|
20230829,192400,881443405,2710,2710,2710,2710,0
|
|
20230829,192300,881443405,2710,2710,2710,2710,0
|
|
20230829,192200,881443405,2710,2710,2710,2710,0
|
|
20230829,192100,881443405,2710,2710,2710,2710,0
|
|
20230829,192000,881443405,2710,2710,2710,2710,0
|
|
20230829,191900,881443405,2710,2710,2710,2710,0
|
|
20230829,191800,881443405,2710,2710,2710,2710,0
|
|
20230829,191700,881443405,2710,2710,2710,2710,0
|
|
20230829,191600,881443405,2710,2710,2710,2710,0
|
|
20230829,191500,881443405,2710,2710,2710,2710,0
|
|
20230829,191400,881443405,2710,2710,2710,2710,0
|
|
20230829,191300,881443405,2710,2710,2710,2710,0
|
|
20230829,191200,881443405,2710,2710,2710,2710,0
|
|
20230829,191100,881443405,2710,2710,2710,2710,0
|
|
20230829,191000,881443405,2710,2710,2710,2710,0
|
|
20230829,190900,881443405,2710,2710,2710,2710,0
|
|
20230829,190800,881443405,2710,2710,2710,2710,0
|
|
20230829,190700,881443405,2710,2710,2710,2710,0
|
|
20230829,190600,881443405,2710,2710,2710,2710,0
|
|
20230829,190500,881443405,2710,2710,2710,2710,0
|
|
20230829,190400,881443405,2710,2710,2710,2710,0
|
|
20230829,190300,881443405,2710,2710,2710,2710,0
|
|
20230829,190200,881443405,2710,2710,2710,2710,0
|
|
20230829,190100,881443405,2710,2710,2710,2710,0
|
|
20230829,190000,881443405,2710,2710,2710,2710,0
|
|
20230829,185900,881443405,2710,2710,2710,2710,7852
|
|
20230829,185800,881443405,2710,2710,2710,2710,0
|
|
20230829,185700,881443405,2710,2710,2710,2710,0
|
|
20230829,185600,881443405,2710,2710,2710,2710,0
|
|
20230829,185500,881443405,2710,2710,2710,2710,0
|
|
20230829,185400,881443405,2710,2710,2710,2710,0
|
|
20230829,185300,881443405,2710,2710,2710,2710,0
|
|
20230829,185200,881443405,2710,2710,2710,2710,0
|
|
20230829,185100,881443405,2710,2710,2710,2710,0
|
|
20230829,185000,881443405,2710,2710,2710,2710,0
|
|
20230829,184900,881443405,2710,2710,2710,2710,0
|
|
20230829,184800,881443405,2710,2710,2710,2710,0
|
|
20230829,184700,881443405,2710,2710,2710,2710,0
|
|
20230829,184600,881443405,2710,2710,2710,2710,0
|
|
20230829,184500,881443405,2710,2710,2710,2710,0
|
|
20230829,184400,881443405,2710,2710,2710,2710,0
|
|
20230829,184300,881443405,2710,2710,2710,2710,0
|
|
20230829,184200,881443405,2710,2710,2710,2710,0
|
|
20230829,184100,881443405,2710,2710,2710,2710,0
|
|
20230829,184000,881443405,2710,2710,2710,2710,0
|
|
20230829,183900,881443405,2710,2710,2710,2710,0
|
|
20230829,183800,881443405,2710,2710,2710,2710,0
|
|
20230829,183700,881443405,2710,2710,2710,2710,0
|
|
20230829,183600,881443405,2710,2710,2710,2710,0
|
|
20230829,183500,881443405,2710,2710,2710,2710,0
|
|
20230829,183400,881443405,2710,2710,2710,2710,0
|
|
20230829,183300,881443405,2710,2710,2710,2710,0
|
|
20230829,183200,881443405,2710,2710,2710,2710,0
|
|
20230829,183100,881443405,2710,2710,2710,2710,0
|
|
20230829,183000,881443405,2710,2710,2710,2710,0
|
|
20230829,182900,881443405,2710,2710,2710,2710,7852
|
|
20230829,182800,881443405,2710,2710,2710,2710,0
|
|
20230829,182700,881443405,2710,2710,2710,2710,0
|
|
20230829,182600,881443405,2710,2710,2710,2710,0
|
|
20230829,182500,881443405,2710,2710,2710,2710,0
|
|
20230829,182400,881443405,2710,2710,2710,2710,0
|
|
20230829,182300,881443405,2710,2710,2710,2710,0
|
|
20230829,182200,881443405,2710,2710,2710,2710,0
|
|
20230829,182100,881443405,2710,2710,2710,2710,0
|
|
20230829,182000,881443405,2710,2710,2710,2710,0
|
|
20230829,181900,881443405,2710,2710,2710,2710,0
|
|
20230829,181800,881443405,2710,2710,2710,2710,0
|
|
20230829,181700,881443405,2710,2710,2710,2710,0
|
|
20230829,181600,881443405,2710,2710,2710,2710,0
|
|
20230829,181500,881443405,2710,2710,2710,2710,0
|
|
20230829,181400,881443405,2710,2710,2710,2710,0
|
|
20230829,181300,881443405,2710,2710,2710,2710,0
|
|
20230829,181200,881443405,2710,2710,2710,2710,0
|
|
20230829,181100,881443405,2710,2710,2710,2710,0
|
|
20230829,181000,881443405,2710,2710,2710,2710,0
|
|
20230829,180900,881443405,2710,2710,2710,2710,0
|
|
20230829,180800,881443405,2710,2710,2710,2710,0
|
|
20230829,180700,881443405,2710,2710,2710,2710,0
|
|
20230829,180600,881443405,2710,2710,2710,2710,0
|
|
20230829,180500,881443405,2710,2710,2710,2710,0
|
|
20230829,180400,881443405,2710,2710,2710,2710,0
|
|
20230829,180300,881443405,2710,2710,2710,2710,0
|
|
20230829,180200,881443405,2710,2710,2710,2710,0
|
|
20230829,180100,881443405,2710,2710,2710,2710,0
|
|
20230829,180000,881443405,2710,2710,2710,2710,0
|
|
20230829,175900,881443405,2710,2710,2710,2710,7852
|
|
20230829,175800,881443405,2710,2710,2710,2710,0
|
|
20230829,175700,881443405,2710,2710,2710,2710,0
|
|
20230829,175600,881443405,2710,2710,2710,2710,0
|
|
20230829,175500,881443405,2710,2710,2710,2710,0
|
|
20230829,175400,881443405,2710,2710,2710,2710,0
|
|
20230829,175300,881443405,2710,2710,2710,2710,0
|
|
20230829,175200,881443405,2710,2710,2710,2710,0
|
|
20230829,175100,881443405,2710,2710,2710,2710,0
|
|
20230829,175000,881443405,2710,2710,2710,2710,0
|
|
20230829,174900,881443405,2710,2710,2710,2710,0
|
|
20230829,174800,881443405,2710,2710,2710,2710,0
|
|
20230829,174700,881443405,2710,2710,2710,2710,0
|
|
20230829,174600,881443405,2710,2710,2710,2710,0
|
|
20230829,174500,881443405,2710,2710,2710,2710,0
|
|
20230829,174400,881443405,2710,2710,2710,2710,0
|
|
20230829,174300,881443405,2710,2710,2710,2710,0
|
|
20230829,174200,881443405,2710,2710,2710,2710,0
|
|
20230829,174100,881443405,2710,2710,2710,2710,0
|
|
20230829,174000,881443405,2710,2710,2710,2710,0
|
|
20230829,173900,881443405,2710,2710,2710,2710,0
|
|
20230829,173800,881443405,2710,2710,2710,2710,0
|
|
20230829,173700,881443405,2710,2710,2710,2710,0
|
|
20230829,173600,881443405,2710,2710,2710,2710,0
|
|
20230829,173500,881443405,2710,2710,2710,2710,0
|
|
20230829,173400,881443405,2710,2710,2710,2710,0
|
|
20230829,173300,881443405,2710,2710,2710,2710,0
|
|
20230829,173200,881443405,2710,2710,2710,2710,0
|
|
20230829,173100,881443405,2710,2710,2710,2710,0
|
|
20230829,173000,881443405,2710,2710,2710,2710,0
|
|
20230829,172900,881443405,2710,2710,2710,2710,7852
|
|
20230829,172800,881443405,2710,2710,2710,2710,0
|
|
20230829,172700,881443405,2710,2710,2710,2710,0
|
|
20230829,172600,881443405,2710,2710,2710,2710,0
|
|
20230829,172500,881443405,2710,2710,2710,2710,0
|
|
20230829,172400,881443405,2710,2710,2710,2710,0
|
|
20230829,172300,881443405,2710,2710,2710,2710,0
|
|
20230829,172200,881443405,2710,2710,2710,2710,0
|
|
20230829,172100,881443405,2710,2710,2710,2710,0
|
|
20230829,172000,881443405,2710,2710,2710,2710,0
|
|
20230829,171900,881443405,2710,2710,2710,2710,0
|
|
20230829,171800,881443405,2710,2710,2710,2710,0
|
|
20230829,171700,881443405,2710,2710,2710,2710,0
|
|
20230829,171600,881443405,2710,2710,2710,2710,0
|
|
20230829,171500,881443405,2710,2710,2710,2710,0
|
|
20230829,171400,881443405,2710,2710,2710,2710,0
|
|
20230829,171300,881443405,2710,2710,2710,2710,0
|
|
20230829,171200,881443405,2710,2710,2710,2710,0
|
|
20230829,171100,881443405,2710,2710,2710,2710,0
|
|
20230829,171000,881443405,2710,2710,2710,2710,0
|
|
20230829,170900,881443405,2710,2710,2710,2710,0
|
|
20230829,170800,881443405,2710,2710,2710,2710,0
|
|
20230829,170700,881443405,2710,2710,2710,2710,0
|
|
20230829,170600,881443405,2710,2710,2710,2710,0
|
|
20230829,170500,881443405,2710,2710,2710,2710,0
|
|
20230829,170400,881443405,2710,2710,2710,2710,0
|
|
20230829,170300,881443405,2710,2710,2710,2710,0
|
|
20230829,170200,881443405,2710,2710,2710,2710,0
|
|
20230829,170100,881443405,2710,2710,2710,2710,0
|
|
20230829,170000,881443405,2710,2710,2710,2710,0
|
|
20230829,165900,881443405,2710,2710,2710,2710,7852
|
|
20230829,165800,881443405,2710,2710,2710,2710,0
|
|
20230829,165700,881443405,2710,2710,2710,2710,0
|
|
20230829,165600,881443405,2710,2710,2710,2710,0
|
|
20230829,165500,881443405,2710,2710,2710,2710,0
|
|
20230829,165400,881443405,2710,2710,2710,2710,0
|
|
20230829,165300,881443405,2710,2710,2710,2710,0
|
|
20230829,165200,881443405,2710,2710,2710,2710,0
|
|
20230829,165100,881443405,2710,2710,2710,2710,0
|
|
20230829,165000,881443405,2710,2710,2710,2710,0
|
|
20230829,164900,881443405,2710,2710,2710,2710,0
|
|
20230829,164800,881443405,2710,2710,2710,2710,0
|
|
20230829,164700,881443405,2710,2710,2710,2710,0
|
|
20230829,164600,881443405,2710,2710,2710,2710,0
|
|
20230829,164500,881443405,2710,2710,2710,2710,0
|
|
20230829,164400,881443405,2710,2710,2710,2710,0
|
|
20230829,164300,881443405,2710,2710,2710,2710,0
|
|
20230829,164200,881443405,2710,2710,2710,2710,0
|
|
20230829,164100,881443405,2710,2710,2710,2710,0
|
|
20230829,164000,881443405,2710,2710,2710,2710,0
|
|
20230829,163900,881443405,2710,2710,2710,2710,0
|
|
20230829,163800,881443405,2710,2710,2710,2710,0
|
|
20230829,163700,881443405,2710,2710,2710,2710,0
|
|
20230829,163600,881443405,2710,2710,2710,2710,0
|
|
20230829,163500,881443405,2710,2710,2710,2710,0
|
|
20230829,163400,881443405,2710,2710,2710,2710,0
|
|
20230829,163300,881443405,2710,2710,2710,2710,0
|
|
20230829,163200,881443405,2710,2710,2710,2710,0
|
|
20230829,163100,881443405,2710,2710,2710,2710,0
|
|
20230829,163000,881443405,2710,2710,2710,2710,0
|
|
20230829,162900,881443405,2710,2710,2710,2710,7852
|
|
20230829,162800,881443405,2710,2710,2710,2710,0
|
|
20230829,162700,881443405,2710,2710,2710,2710,0
|
|
20230829,162600,881443405,2710,2710,2710,2710,0
|
|
20230829,162500,881443405,2710,2710,2710,2710,0
|
|
20230829,162400,881443405,2710,2710,2710,2710,0
|
|
20230829,162300,881443405,2710,2710,2710,2710,0
|
|
20230829,162200,881443405,2710,2710,2710,2710,0
|
|
20230829,162100,881443405,2710,2710,2710,2710,0
|
|
20230829,162000,881443405,2710,2710,2710,2710,0
|
|
20230829,161900,881443405,2710,2710,2710,2710,0
|
|
20230829,161800,881443405,2710,2710,2710,2710,0
|
|
20230829,161700,881443405,2710,2710,2710,2710,0
|
|
20230829,161600,881443405,2710,2710,2710,2710,0
|
|
20230829,161500,881443405,2710,2710,2710,2710,0
|
|
20230829,161400,881443405,2710,2710,2710,2710,0
|
|
20230829,161300,881443405,2710,2710,2710,2710,0
|
|
20230829,161200,881443405,2710,2710,2710,2710,0
|
|
20230829,161100,881443405,2710,2710,2710,2710,0
|
|
20230829,161000,881443405,2710,2710,2710,2710,0
|
|
20230829,160900,881443405,2710,2710,2710,2710,0
|
|
20230829,160800,881443405,2710,2710,2710,2710,0
|
|
20230829,160700,881443405,2710,2710,2710,2710,0
|
|
20230829,160600,881443405,2710,2710,2710,2710,0
|
|
20230829,160500,881443405,2710,2710,2710,2710,0
|
|
20230829,160400,881443405,2710,2710,2710,2710,0
|
|
20230829,160300,881443405,2710,2710,2710,2710,0
|
|
20230829,160200,881443405,2710,2710,2710,2710,0
|
|
20230829,160100,881443405,2710,2710,2710,2710,0
|
|
20230829,160000,881443405,2710,2710,2710,2710,0
|
|
20230829,155900,881443405,2710,2710,2710,2710,7852
|
|
20230829,155800,881443405,2710,2710,2710,2710,0
|
|
20230829,155700,881443405,2710,2710,2710,2710,0
|
|
20230829,155600,881443405,2710,2710,2710,2710,0
|
|
20230829,155500,881443405,2710,2710,2710,2710,0
|
|
20230829,155400,881443405,2710,2710,2710,2710,0
|
|
20230829,155300,881443405,2710,2710,2710,2710,0
|
|
20230829,155200,881443405,2710,2710,2710,2710,0
|
|
20230829,155100,881443405,2710,2710,2710,2710,0
|
|
20230829,155000,881443405,2710,2710,2710,2710,0
|
|
20230829,154900,881443405,2710,2710,2710,2710,0
|
|
20230829,154800,881443405,2710,2710,2710,2710,0
|
|
20230829,154700,881443405,2710,2710,2710,2710,0
|
|
20230829,154600,881443405,2710,2710,2710,2710,0
|
|
20230829,154500,881443405,2710,2710,2710,2710,0
|
|
20230829,154400,881443405,2710,2710,2710,2710,0
|
|
20230829,154300,881443405,2710,2710,2710,2710,0
|
|
20230829,154200,881443405,2710,2710,2710,2710,0
|
|
20230829,154100,881443405,2710,2710,2710,2710,0
|
|
20230829,154000,881443405,2710,2710,2710,2710,0
|
|
20230829,153900,881443405,2710,2710,2710,2710,0
|
|
20230829,153800,881443405,2710,2710,2710,2710,0
|
|
20230829,153700,881443405,2710,2710,2710,2710,0
|
|
20230829,153600,881443405,2710,2710,2710,2710,0
|
|
20230829,153500,881443405,2710,2710,2710,2710,0
|
|
20230829,153400,881443405,2710,2710,2710,2710,0
|
|
20230829,153300,881443405,2710,2710,2710,2710,0
|
|
20230829,153200,881443405,2710,2710,2710,2710,0
|
|
20230829,153100,881443405,2710,2710,2710,2710,0
|
|
20230829,153000,881443405,2710,2710,2710,2710,7852
|
|
20230829,152900,860164485,2710,2710,2710,2710,0
|
|
20230829,152800,860164485,2710,2710,2710,2710,0
|
|
20230829,152700,860164485,2710,2710,2710,2710,0
|
|
20230829,152600,860164485,2710,2710,2710,2710,0
|
|
20230829,152500,860164485,2710,2710,2710,2710,0
|
|
20230829,152400,860164485,2710,2710,2710,2710,0
|
|
20230829,152300,860164485,2710,2710,2710,2710,0
|
|
20230829,152200,860164485,2710,2710,2710,2710,0
|
|
20230829,152100,860164485,2710,2710,2710,2710,0
|
|
20230829,152000,860164485,2710,2710,2710,2710,0
|
|
20230829,151900,860164485,2710,2705,2710,2705,757
|
|
20230829,151800,858116795,2705,2700,2705,2700,207
|
|
20230829,151700,857557860,2705,2705,2705,2705,0
|
|
20230829,151600,857557860,2705,2705,2705,2705,0
|
|
20230829,151500,857557860,2705,2705,2705,2705,0
|
|
20230829,151400,857557860,2705,2705,2705,2705,0
|
|
20230829,151300,857557860,2705,2700,2705,2700,5000
|
|
20230829,151200,844044755,2700,2700,2700,2700,87
|
|
20230829,151100,843809855,2700,2700,2700,2695,565
|
|
20230829,151000,842284655,2705,2705,2705,2705,0
|
|
20230829,150900,842284655,2705,2700,2705,2700,646
|
|
20230829,150800,840540300,2700,2700,2700,2700,1384
|
|
20230829,150700,836803500,2700,2700,2700,2700,0
|
|
20230829,150600,836803500,2700,2700,2700,2700,774
|
|
20230829,150500,834713700,2700,2695,2700,2695,120
|
|
20230829,150400,834390295,2700,2700,2700,2700,0
|
|
20230829,150300,834390295,2700,2700,2700,2700,62
|
|
20230829,150200,834222895,2700,2700,2700,2700,100
|
|
20230829,150100,833952895,2700,2695,2700,2695,240
|
|
20230829,150000,833306090,2700,2700,2700,2695,807
|
|
20230829,145900,831127195,2700,2700,2700,2700,379
|
|
20230829,145800,830103895,2700,2700,2700,2700,500
|
|
20230829,145700,828753895,2700,2700,2700,2700,5159
|
|
20230829,145600,814824595,2695,2700,2700,2695,172
|
|
20230829,145500,814360955,2700,2700,2700,2700,0
|
|
20230829,145400,814360955,2700,2700,2700,2700,1
|
|
20230829,145300,814358255,2700,2700,2700,2700,0
|
|
20230829,145200,814358255,2700,2700,2700,2700,200
|
|
20230829,145100,813818255,2700,2700,2700,2700,0
|
|
20230829,145000,813818255,2700,2695,2700,2695,55
|
|
20230829,144900,813670005,2695,2695,2695,2695,0
|
|
20230829,144800,813670005,2695,2695,2695,2695,200
|
|
20230829,144700,813131005,2700,2700,2700,2700,0
|
|
20230829,144600,813131005,2700,2695,2700,2695,847
|
|
20230829,144500,810847700,2690,2695,2695,2690,1879
|
|
20230829,144400,805793030,2695,2695,2695,2695,39
|
|
20230829,144300,805687925,2695,2705,2705,2690,9783
|
|
20230829,144200,779305470,2705,2705,2705,2705,90
|
|
20230829,144100,779062020,2710,2710,2710,2710,4
|
|
20230829,144000,779051180,2705,2705,2705,2705,200
|
|
20230829,143900,778510180,2710,2710,2710,2710,25
|
|
20230829,143800,778442430,2710,2710,2710,2710,0
|
|
20230829,143700,778442430,2710,2710,2710,2710,0
|
|
20230829,143600,778442430,2710,2710,2710,2710,500
|
|
20230829,143500,777087430,2715,2715,2715,2715,200
|
|
20230829,143400,776544430,2715,2715,2715,2715,500
|
|
20230829,143300,775186930,2715,2715,2715,2715,0
|
|
20230829,143200,775186930,2715,2710,2715,2710,1258
|
|
20230829,143100,771777700,2710,2710,2715,2710,607
|
|
20230829,143000,770132725,2710,2710,2710,2710,0
|
|
20230829,142900,770132725,2710,2710,2710,2710,0
|
|
20230829,142800,770132725,2710,2710,2710,2710,1
|
|
20230829,142700,770130015,2705,2705,2705,2705,1
|
|
20230829,142600,770127310,2710,2710,2710,2710,1
|
|
20230829,142500,770124600,2710,2710,2710,2710,300
|
|
20230829,142400,769311600,2710,2700,2710,2700,3101
|
|
20230829,142300,760938385,2695,2700,2700,2695,239
|
|
20230829,142200,760293090,2695,2695,2695,2695,0
|
|
20230829,142100,760293090,2695,2695,2695,2695,300
|
|
20230829,142000,759484590,2700,2700,2700,2695,17
|
|
20230829,141900,759438715,2695,2695,2695,2695,0
|
|
20230829,141800,759438715,2695,2700,2700,2695,996
|
|
20230829,141700,756750195,2690,2700,2700,2690,241
|
|
20230829,141600,756099505,2700,2700,2700,2700,0
|
|
20230829,141500,756099505,2700,2700,2700,2700,338
|
|
20230829,141400,755186905,2700,2700,2700,2700,155
|
|
20230829,141300,754768405,2700,2700,2700,2700,507
|
|
20230829,141200,753399505,2700,2700,2700,2690,1723
|
|
20230829,141100,748747775,2700,2695,2700,2695,13300
|
|
20230829,141000,712902260,2695,2700,2700,2695,18
|
|
20230829,140900,712853745,2700,2700,2700,2700,1231
|
|
20230829,140800,709530045,2700,2700,2700,2700,1
|
|
20230829,140700,709527345,2695,2695,2695,2695,50
|
|
20230829,140600,709392595,2700,2700,2700,2700,0
|
|
20230829,140500,709392595,2700,2705,2705,2700,2362
|
|
20230829,140400,703015190,2700,2700,2705,2700,4168
|
|
20230829,140300,691761465,2700,2700,2700,2700,0
|
|
20230829,140200,691761465,2700,2700,2700,2700,0
|
|
20230829,140100,691761465,2700,2700,2700,2700,191
|
|
20230829,140000,691245765,2700,2700,2700,2690,10002
|
|
20230829,135900,664340365,2690,2690,2690,2690,0
|
|
20230829,135800,664340365,2690,2690,2690,2690,200
|
|
20230829,135700,663802365,2690,2695,2695,2690,10768
|
|
20230829,135600,634827605,2695,2695,2695,2695,0
|
|
20230829,135500,634827605,2695,2695,2695,2695,56
|
|
20230829,135400,634676685,2700,2700,2700,2700,0
|
|
20230829,135300,634676685,2700,2700,2700,2700,1
|
|
20230829,135200,634673985,2700,2700,2700,2700,0
|
|
20230829,135100,634673985,2700,2700,2700,2700,8
|
|
20230829,135000,634652385,2700,2700,2700,2700,297
|
|
20230829,134900,633850485,2700,2700,2700,2700,0
|
|
20230829,134800,633850485,2700,2700,2700,2700,0
|
|
20230829,134700,633850485,2700,2700,2700,2700,3
|
|
20230829,134600,633842385,2695,2700,2700,2695,438
|
|
20230829,134500,632661635,2700,2700,2700,2700,6
|
|
20230829,134400,632645435,2700,2695,2700,2695,1833
|
|
20230829,134300,627700820,2700,2700,2700,2700,0
|
|
20230829,134200,627700820,2700,2700,2700,2700,4777
|
|
20230829,134100,614802920,2710,2710,2710,2710,0
|
|
20230829,134000,614802920,2710,2710,2710,2710,5
|
|
20230829,133900,614789370,2710,2710,2710,2710,50
|
|
20230829,133800,614653870,2710,2710,2710,2705,1917
|
|
20230829,133700,609468095,2710,2710,2710,2710,0
|
|
20230829,133600,609468095,2710,2710,2710,2710,1
|
|
20230829,133500,609465385,2710,2710,2710,2710,0
|
|
20230829,133400,609465385,2710,2710,2710,2710,0
|
|
20230829,133300,609465385,2710,2710,2710,2710,3
|
|
20230829,133200,609457255,2710,2710,2710,2710,7
|
|
20230829,133100,609438285,2710,2710,2710,2710,2030
|
|
20230829,133000,603936985,2710,2710,2710,2710,20
|
|
20230829,132900,603882785,2710,2710,2710,2710,100
|
|
20230829,132800,603611785,2710,2710,2710,2710,186
|
|
20230829,132700,603107725,2710,2710,2710,2710,0
|
|
20230829,132600,603107725,2710,2710,2710,2710,0
|
|
20230829,132500,603107725,2710,2710,2710,2710,300
|
|
20230829,132400,602294725,2715,2715,2715,2715,0
|
|
20230829,132300,602294725,2715,2715,2715,2715,10
|
|
20230829,132200,602267575,2715,2715,2715,2715,10
|
|
20230829,132100,602240425,2715,2715,2715,2715,23
|
|
20230829,132000,602177980,2725,2715,2725,2715,447
|
|
20230829,131900,600963600,2710,2710,2710,2710,193
|
|
20230829,131800,600440570,2710,2710,2710,2710,101
|
|
20230829,131700,600166860,2715,2715,2715,2715,0
|
|
20230829,131600,600166860,2715,2715,2715,2715,0
|
|
20230829,131500,600166860,2715,2715,2715,2715,0
|
|
20230829,131400,600166860,2715,2715,2715,2715,0
|
|
20230829,131300,600166860,2715,2715,2715,2715,0
|
|
20230829,131200,600166860,2715,2715,2715,2715,1
|
|
20230829,131100,600164145,2710,2710,2710,2710,747
|
|
20230829,131000,598139775,2710,2710,2710,2710,344
|
|
20230829,130900,597207535,2710,2710,2710,2710,375
|
|
20230829,130800,596191285,2715,2715,2715,2715,1973
|
|
20230829,130700,590834590,2720,2720,2720,2720,0
|
|
20230829,130600,590834590,2720,2720,2720,2720,50
|
|
20230829,130500,590698590,2725,2725,2725,2725,10
|
|
20230829,130400,590671340,2725,2725,2725,2725,1
|
|
20230829,130300,590668615,2720,2720,2720,2720,0
|
|
20230829,130200,590668615,2720,2720,2720,2720,0
|
|
20230829,130100,590668615,2720,2720,2720,2720,1014
|
|
20230829,130000,587910535,2720,2720,2720,2720,0
|
|
20230829,125900,587910535,2720,2725,2725,2720,169
|
|
20230829,125800,587450835,2725,2725,2725,2725,0
|
|
20230829,125700,587450835,2725,2725,2725,2725,0
|
|
20230829,125600,587450835,2725,2725,2725,2725,449
|
|
20230829,125500,586227310,2725,2725,2725,2725,10
|
|
20230829,125400,586200060,2725,2725,2725,2725,1
|
|
20230829,125300,586197335,2725,2725,2725,2725,0
|
|
20230829,125200,586197335,2725,2725,2725,2725,0
|
|
20230829,125100,586197335,2725,2725,2725,2725,0
|
|
20230829,125000,586197335,2725,2725,2725,2725,3
|
|
20230829,124900,586189160,2730,2730,2730,2730,2
|
|
20230829,124800,586183700,2720,2720,2720,2720,1
|
|
20230829,124700,586180980,2730,2725,2730,2725,6238
|
|
20230829,124600,569182425,2730,2730,2730,2730,660
|
|
20230829,124500,567380625,2735,2735,2735,2735,150
|
|
20230829,124400,566970375,2730,2730,2730,2730,50
|
|
20230829,124300,566833875,2730,2730,2730,2730,147
|
|
20230829,124200,566432565,2730,2730,2730,2725,204
|
|
20230829,124100,565875650,2730,2730,2730,2730,1257
|
|
20230829,124000,562444040,2735,2735,2735,2735,0
|
|
20230829,123900,562444040,2735,2735,2735,2735,0
|
|
20230829,123800,562444040,2735,2735,2735,2735,0
|
|
20230829,123700,562444040,2735,2735,2735,2735,686
|
|
20230829,123600,560567830,2735,2735,2735,2735,334
|
|
20230829,123500,559654340,2730,2730,2730,2730,1000
|
|
20230829,123400,556924340,2730,2730,2730,2730,400
|
|
20230829,123300,555832340,2730,2740,2740,2730,2
|
|
20230829,123200,555826870,2740,2740,2740,2740,6
|
|
20230829,123100,555810430,2735,2735,2735,2735,0
|
|
20230829,123000,555810430,2735,2735,2735,2735,536
|
|
20230829,122900,554344470,2735,2735,2735,2735,11
|
|
20230829,122800,554314385,2735,2735,2735,2735,955
|
|
20230829,122700,551702460,2740,2740,2740,2740,36
|
|
20230829,122600,551603820,2740,2740,2740,2740,0
|
|
20230829,122500,551603820,2740,2735,2740,2730,1417
|
|
20230829,122400,547728320,2735,2735,2735,2735,0
|
|
20230829,122300,547728320,2735,2735,2735,2735,1
|
|
20230829,122200,547725585,2735,2735,2735,2735,687
|
|
20230829,122100,545846640,2740,2735,2740,2735,3792
|
|
20230829,122000,535475255,2735,2730,2735,2730,4465
|
|
20230829,121900,523285800,2730,2730,2730,2730,18
|
|
20230829,121800,523236660,2730,2730,2730,2730,0
|
|
20230829,121700,523236660,2730,2730,2730,2730,1
|
|
20230829,121600,523233930,2725,2725,2725,2725,9
|
|
20230829,121500,523209405,2730,2730,2730,2730,125
|
|
20230829,121400,522868155,2730,2730,2730,2730,0
|
|
20230829,121300,522868155,2730,2730,2730,2730,0
|
|
20230829,121200,522868155,2730,2730,2730,2730,0
|
|
20230829,121100,522868155,2730,2730,2730,2730,50
|
|
20230829,121000,522731655,2730,2725,2730,2725,202
|
|
20230829,120900,522180295,2730,2725,2730,2725,9
|
|
20230829,120800,522155750,2725,2725,2730,2725,2068
|
|
20230829,120700,516519900,2725,2735,2735,2725,123
|
|
20230829,120600,516183885,2735,2735,2735,2735,0
|
|
20230829,120500,516183885,2735,2735,2735,2735,0
|
|
20230829,120400,516183885,2735,2735,2735,2735,0
|
|
20230829,120300,516183885,2735,2730,2735,2730,11
|
|
20230829,120200,516153805,2735,2735,2735,2735,1
|
|
20230829,120100,516151070,2730,2730,2730,2730,3526
|
|
20230829,120000,506525090,2735,2730,2735,2725,403
|
|
20230829,115900,505425175,2730,2730,2730,2730,40
|
|
20230829,115800,505315975,2735,2735,2735,2735,0
|
|
20230829,115700,505315975,2735,2735,2735,2735,0
|
|
20230829,115600,505315975,2735,2730,2735,2730,2309
|
|
20230829,115500,499010860,2730,2735,2735,2730,2
|
|
20230829,115400,499005395,2730,2730,2730,2730,0
|
|
20230829,115300,499005395,2730,2730,2730,2730,51
|
|
20230829,115200,498866165,2730,2730,2730,2730,56
|
|
20230829,115100,498713285,2730,2730,2730,2730,1869
|
|
20230829,115000,493610915,2730,2730,2730,2730,0
|
|
20230829,114900,493610915,2730,2730,2730,2730,5
|
|
20230829,114800,493597265,2730,2730,2730,2730,0
|
|
20230829,114700,493597265,2730,2725,2730,2725,2684
|
|
20230829,114600,486280205,2720,2720,2720,2720,1201
|
|
20230829,114500,483013485,2725,2725,2725,2725,621
|
|
20230829,114400,481321260,2725,2730,2730,2725,1037
|
|
20230829,114300,478490435,2730,2730,2730,2730,2
|
|
20230829,114200,478484975,2725,2725,2725,2725,0
|
|
20230829,114100,478484975,2725,2725,2725,2725,4
|
|
20230829,114000,478474075,2725,2725,2725,2725,0
|
|
20230829,113900,478474075,2725,2725,2725,2725,187
|
|
20230829,113800,477964500,2730,2730,2730,2730,0
|
|
20230829,113700,477964500,2730,2730,2730,2730,800
|
|
20230829,113600,475780500,2730,2730,2730,2730,2
|
|
20230829,113500,475775040,2730,2730,2730,2730,0
|
|
20230829,113400,475775040,2730,2730,2730,2730,0
|
|
20230829,113300,475775040,2730,2730,2730,2730,0
|
|
20230829,113200,475775040,2730,2720,2730,2720,2003
|
|
20230829,113100,470316765,2725,2725,2735,2725,4024
|
|
20230829,113000,459351345,2730,2730,2730,2730,0
|
|
20230829,112900,459351345,2730,2725,2730,2725,2130
|
|
20230829,112800,453536530,2730,2730,2730,2730,2
|
|
20230829,112700,453531070,2725,2725,2725,2725,4
|
|
20230829,112600,453520170,2730,2730,2730,2730,0
|
|
20230829,112500,453520170,2730,2730,2730,2730,24
|
|
20230829,112400,453454650,2730,2730,2730,2730,0
|
|
20230829,112300,453454650,2730,2725,2730,2725,260
|
|
20230829,112200,452745150,2730,2730,2730,2730,301
|
|
20230829,112100,451923420,2730,2730,2730,2730,0
|
|
20230829,112000,451923420,2730,2730,2735,2730,5338
|
|
20230829,111900,437350240,2730,2730,2730,2730,0
|
|
20230829,111800,437350240,2730,2740,2740,2730,1193
|
|
20230829,111700,434083240,2740,2740,2740,2740,643
|
|
20230829,111600,432321420,2740,2740,2740,2740,36
|
|
20230829,111500,432222780,2740,2735,2740,2735,123
|
|
20230829,111400,431886370,2735,2735,2735,2735,0
|
|
20230829,111300,431886370,2735,2740,2740,2735,55
|
|
20230829,111200,431735915,2740,2735,2740,2735,189
|
|
20230829,111100,431218960,2735,2735,2735,2735,2872
|
|
20230829,111000,423364040,2730,2730,2730,2730,0
|
|
20230829,110900,423364040,2730,2730,2730,2730,0
|
|
20230829,110800,423364040,2730,2730,2730,2730,55
|
|
20230829,110700,423213890,2735,2730,2735,2730,68
|
|
20230829,110600,423028000,2725,2730,2730,2725,2370
|
|
20230829,110500,416557960,2730,2730,2730,2730,642
|
|
20230829,110400,414805300,2735,2735,2735,2735,1307
|
|
20230829,110300,411230655,2735,2725,2735,2725,9670
|
|
20230829,110200,384810015,2725,2720,2725,2720,1537
|
|
20230829,110100,380622775,2720,2720,2720,2720,272
|
|
20230829,110000,379882935,2720,2720,2720,2720,80
|
|
20230829,105900,379665335,2725,2725,2725,2725,0
|
|
20230829,105800,379665335,2725,2725,2725,2725,0
|
|
20230829,105700,379665335,2725,2725,2725,2725,3250
|
|
20230829,105600,370809085,2725,2730,2730,2725,4203
|
|
20230829,105500,359335085,2730,2730,2730,2730,104
|
|
20230829,105400,359051165,2730,2730,2735,2730,1237
|
|
20230829,105300,355674150,2730,2725,2730,2725,1729
|
|
20230829,105200,350956825,2725,2730,2730,2725,3530
|
|
20230829,105100,341326875,2730,2735,2735,2725,5112
|
|
20230829,105000,327388445,2730,2730,2735,2720,1346
|
|
20230829,104900,323713340,2725,2720,2725,2720,1049
|
|
20230829,104800,320856005,2725,2720,2725,2715,7161
|
|
20230829,104700,301375820,2715,2715,2715,2715,103
|
|
20230829,104600,301096175,2715,2710,2715,2710,19938
|
|
20230829,104500,247033715,2705,2705,2705,2700,540
|
|
20230829,104400,245573215,2700,2705,2705,2700,155
|
|
20230829,104300,245153950,2705,2705,2705,2705,150
|
|
20230829,104200,244748200,2705,2705,2705,2705,500
|
|
20230829,104100,243395700,2710,2710,2710,2710,40
|
|
20230829,104000,243287300,2710,2710,2710,2710,1
|
|
20230829,103900,243284590,2710,2710,2710,2710,10
|
|
20230829,103800,243257490,2705,2705,2705,2705,0
|
|
20230829,103700,243257490,2705,2705,2705,2705,101
|
|
20230829,103600,242984285,2705,2705,2705,2705,220
|
|
20230829,103500,242389185,2705,2705,2705,2705,1
|
|
20230829,103400,242386480,2710,2710,2710,2710,12
|
|
20230829,103300,242353960,2700,2700,2700,2700,0
|
|
20230829,103200,242353960,2700,2700,2700,2700,1
|
|
20230829,103100,242351260,2710,2710,2710,2710,0
|
|
20230829,103000,242351260,2710,2710,2710,2710,0
|
|
20230829,102900,242351260,2710,2710,2710,2710,0
|
|
20230829,102800,242351260,2710,2710,2710,2710,617
|
|
20230829,102700,240679190,2710,2710,2710,2710,1
|
|
20230829,102600,240676480,2705,2700,2705,2700,1745
|
|
20230829,102500,235964125,2705,2705,2705,2705,1147
|
|
20230829,102400,232861490,2705,2690,2705,2690,35
|
|
20230829,102300,232767115,2690,2690,2690,2690,100
|
|
20230829,102200,232498115,2690,2695,2695,2690,3262
|
|
20230829,102100,223718055,2695,2695,2695,2695,700
|
|
20230829,102000,221831555,2695,2695,2695,2695,0
|
|
20230829,101900,221831555,2695,2695,2695,2695,199
|
|
20230829,101800,221295250,2695,2695,2695,2695,0
|
|
20230829,101700,221295250,2695,2700,2700,2695,500
|
|
20230829,101600,219946280,2705,2705,2705,2705,0
|
|
20230829,101500,219946280,2705,2705,2705,2705,128
|
|
20230829,101400,219600040,2705,2705,2705,2705,200
|
|
20230829,101300,219059040,2700,2700,2700,2700,500
|
|
20230829,101200,217709040,2700,2700,2700,2700,0
|
|
20230829,101100,217709040,2700,2705,2705,2700,224
|
|
20230829,101000,217103445,2705,2705,2705,2705,534
|
|
20230829,100900,215658975,2705,2705,2705,2705,541
|
|
20230829,100800,214195570,2705,2710,2710,2705,104
|
|
20230829,100700,213914230,2710,2705,2710,2705,439
|
|
20230829,100600,212724690,2705,2705,2705,2705,0
|
|
20230829,100500,212724690,2705,2700,2705,2700,3195
|
|
20230829,100400,204082715,2700,2700,2700,2695,635
|
|
20230829,100300,202368500,2700,2700,2700,2700,135
|
|
20230829,100200,202004000,2700,2700,2700,2700,1552
|
|
20230829,100100,197813600,2700,2700,2700,2700,1100
|
|
20230829,100000,194843600,2700,2700,2700,2700,100
|
|
20230829,095900,194573600,2700,2700,2700,2700,0
|
|
20230829,095800,194573600,2700,2700,2700,2700,702
|
|
20230829,095700,192678200,2700,2700,2700,2700,0
|
|
20230829,095600,192678200,2700,2700,2700,2700,0
|
|
20230829,095500,192678200,2700,2690,2700,2685,810
|
|
20230829,095400,190497780,2690,2685,2690,2685,4818
|
|
20230829,095300,177537620,2685,2695,2695,2685,3714
|
|
20230829,095200,167538070,2695,2695,2695,2695,18
|
|
20230829,095100,167489560,2695,2705,2705,2695,301
|
|
20230829,095000,166678355,2690,2700,2700,2690,811
|
|
20230829,094900,164496065,2705,2705,2705,2705,15
|
|
20230829,094800,164455490,2700,2700,2700,2695,2001
|
|
20230829,094700,159060675,2700,2700,2700,2700,0
|
|
20230829,094600,159060675,2700,2700,2700,2700,2
|
|
20230829,094500,159055275,2700,2700,2700,2700,1548
|
|
20230829,094400,154875675,2710,2710,2710,2710,381
|
|
20230829,094300,153843165,2710,2710,2710,2710,2
|
|
20230829,094200,153837745,2710,2710,2710,2710,108
|
|
20230829,094100,153545065,2715,2710,2715,2710,1670
|
|
20230829,094000,149019360,2715,2715,2715,2715,0
|
|
20230829,093900,149019360,2715,2705,2715,2705,341
|
|
20230829,093800,148095185,2710,2705,2710,2700,572
|
|
20230829,093700,146546550,2705,2710,2710,2705,585
|
|
20230829,093600,144963605,2715,2710,2715,2710,658
|
|
20230829,093500,143180410,2710,2710,2710,2710,46
|
|
20230829,093400,143055750,2710,2710,2710,2710,150
|
|
20230829,093300,142649250,2715,2715,2715,2715,3
|
|
20230829,093200,142641105,2715,2710,2715,2710,873
|
|
20230829,093100,140275025,2705,2695,2705,2695,2032
|
|
20230829,093000,134794195,2695,2700,2700,2695,2009
|
|
20230829,092900,129377325,2705,2700,2705,2700,396
|
|
20230829,092800,128306980,2710,2715,2715,2700,2786
|
|
20230829,092700,120776680,2715,2715,2715,2715,216
|
|
20230829,092600,120190240,2715,2705,2715,2700,4927
|
|
20230829,092500,106856980,2705,2695,2705,2695,12652
|
|
20230829,092400,72701590,2690,2690,2690,2690,89
|
|
20230829,092300,72462180,2690,2690,2690,2690,3
|
|
20230829,092200,72454110,2690,2690,2690,2690,436
|
|
20230829,092100,71281270,2690,2690,2690,2685,478
|
|
20230829,092000,69995580,2690,2690,2690,2680,13
|
|
20230829,091900,69960710,2680,2685,2685,2680,2811
|
|
20230829,091800,62413180,2680,2680,2680,2680,702
|
|
20230829,091700,60531820,2675,2660,2675,2655,2352
|
|
20230829,091600,54263715,2660,2660,2660,2660,0
|
|
20230829,091500,54263715,2660,2660,2660,2660,1778
|
|
20230829,091400,49534235,2670,2670,2670,2670,228
|
|
20230829,091300,48925475,2670,2670,2670,2670,1327
|
|
20230829,091200,45382385,2670,2670,2670,2670,488
|
|
20230829,091100,44079425,2680,2670,2680,2665,3163
|
|
20230829,091000,35626800,2670,2665,2670,2660,1828
|
|
20230829,090900,30747950,2655,2655,2655,2655,0
|
|
20230829,090800,30747950,2655,2655,2655,2655,0
|
|
20230829,090700,30747950,2655,2665,2665,2655,1100
|
|
20230829,090600,27825550,2665,2670,2670,2665,719
|
|
20230829,090500,25906745,2680,2680,2685,2680,287
|
|
20230829,090400,25137565,2675,2675,2675,2670,3027
|
|
20230829,090300,17055185,2675,2675,2675,2675,150
|
|
20230829,090200,16653935,2675,2680,2680,2675,24
|
|
20230829,090100,16589625,2685,2670,2685,2670,1739
|
|
20230829,090000,11930265,2670,2645,2670,2645,4502
|