585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184200,904391380,2295,2295,2295,2295,7464
|
|
20230718,184100,904391380,2295,2295,2295,2295,0
|
|
20230718,184000,904391380,2295,2295,2295,2295,0
|
|
20230718,183900,904391380,2295,2295,2295,2295,0
|
|
20230718,183800,904391380,2295,2295,2295,2295,0
|
|
20230718,183700,904391380,2295,2295,2295,2295,0
|
|
20230718,183600,904391380,2295,2295,2295,2295,0
|
|
20230718,183500,904391380,2295,2295,2295,2295,0
|
|
20230718,183400,904391380,2295,2295,2295,2295,0
|
|
20230718,183300,904391380,2295,2295,2295,2295,0
|
|
20230718,183200,904391380,2295,2295,2295,2295,0
|
|
20230718,183100,904391380,2295,2295,2295,2295,0
|
|
20230718,183000,904391380,2295,2295,2295,2295,0
|
|
20230718,182900,904391380,2295,2295,2295,2295,0
|
|
20230718,182800,904391380,2295,2295,2295,2295,0
|
|
20230718,182700,904391380,2295,2295,2295,2295,0
|
|
20230718,182600,904391380,2295,2295,2295,2295,0
|
|
20230718,182500,904391380,2295,2295,2295,2295,0
|
|
20230718,182400,904391380,2295,2295,2295,2295,0
|
|
20230718,182300,904391380,2295,2295,2295,2295,0
|
|
20230718,182200,904391380,2295,2295,2295,2295,0
|
|
20230718,182100,904391380,2295,2295,2295,2295,0
|
|
20230718,182000,904391380,2295,2295,2295,2295,0
|
|
20230718,181900,904391380,2295,2295,2295,2295,0
|
|
20230718,181800,904391380,2295,2295,2295,2295,0
|
|
20230718,181700,904391380,2295,2295,2295,2295,0
|
|
20230718,181600,904391380,2295,2295,2295,2295,0
|
|
20230718,181500,904391380,2295,2295,2295,2295,0
|
|
20230718,181400,904391380,2295,2295,2295,2295,0
|
|
20230718,181300,904391380,2295,2295,2295,2295,0
|
|
20230718,181200,904391380,2295,2295,2295,2295,7464
|
|
20230718,181100,904391380,2295,2295,2295,2295,0
|
|
20230718,181000,904391380,2295,2295,2295,2295,0
|
|
20230718,180900,904391380,2295,2295,2295,2295,0
|
|
20230718,180800,904391380,2295,2295,2295,2295,0
|
|
20230718,180700,904391380,2295,2295,2295,2295,0
|
|
20230718,180600,904391380,2295,2295,2295,2295,0
|
|
20230718,180500,904391380,2295,2295,2295,2295,0
|
|
20230718,180400,904391380,2295,2295,2295,2295,0
|
|
20230718,180300,904391380,2295,2295,2295,2295,0
|
|
20230718,180200,904391380,2295,2295,2295,2295,0
|
|
20230718,180100,904391380,2295,2295,2295,2295,0
|
|
20230718,180000,904391380,2295,2295,2295,2295,0
|
|
20230718,175900,904391380,2295,2295,2295,2295,0
|
|
20230718,175800,904391380,2295,2295,2295,2295,0
|
|
20230718,175700,904391380,2295,2295,2295,2295,0
|
|
20230718,175600,904391380,2295,2295,2295,2295,0
|
|
20230718,175500,904391380,2295,2295,2295,2295,0
|
|
20230718,175400,904391380,2295,2295,2295,2295,0
|
|
20230718,175300,904391380,2295,2295,2295,2295,0
|
|
20230718,175200,904391380,2295,2295,2295,2295,0
|
|
20230718,175100,904391380,2295,2295,2295,2295,0
|
|
20230718,175000,904391380,2295,2295,2295,2295,0
|
|
20230718,174900,904391380,2295,2295,2295,2295,0
|
|
20230718,174800,904391380,2295,2295,2295,2295,0
|
|
20230718,174700,904391380,2295,2295,2295,2295,0
|
|
20230718,174600,904391380,2295,2295,2295,2295,0
|
|
20230718,174500,904391380,2295,2295,2295,2295,0
|
|
20230718,174400,904391380,2295,2295,2295,2295,0
|
|
20230718,174300,904391380,2295,2295,2295,2295,0
|
|
20230718,174200,904391380,2295,2295,2295,2295,7464
|
|
20230718,174100,904391380,2295,2295,2295,2295,0
|
|
20230718,174000,904391380,2295,2295,2295,2295,0
|
|
20230718,173900,904391380,2295,2295,2295,2295,0
|
|
20230718,173800,904391380,2295,2295,2295,2295,0
|
|
20230718,173700,904391380,2295,2295,2295,2295,0
|
|
20230718,173600,904391380,2295,2295,2295,2295,0
|
|
20230718,173500,904391380,2295,2295,2295,2295,0
|
|
20230718,173400,904391380,2295,2295,2295,2295,0
|
|
20230718,173300,904391380,2295,2295,2295,2295,0
|
|
20230718,173200,904391380,2295,2295,2295,2295,0
|
|
20230718,173100,904391380,2295,2295,2295,2295,0
|
|
20230718,173000,904391380,2295,2295,2295,2295,0
|
|
20230718,172900,904391380,2295,2295,2295,2295,0
|
|
20230718,172800,904391380,2295,2295,2295,2295,0
|
|
20230718,172700,904391380,2295,2295,2295,2295,0
|
|
20230718,172600,904391380,2295,2295,2295,2295,0
|
|
20230718,172500,904391380,2295,2295,2295,2295,0
|
|
20230718,172400,904391380,2295,2295,2295,2295,0
|
|
20230718,172300,904391380,2295,2295,2295,2295,0
|
|
20230718,172200,904391380,2295,2295,2295,2295,0
|
|
20230718,172100,904391380,2295,2295,2295,2295,0
|
|
20230718,172000,904391380,2295,2295,2295,2295,0
|
|
20230718,171900,904391380,2295,2295,2295,2295,0
|
|
20230718,171800,904391380,2295,2295,2295,2295,0
|
|
20230718,171700,904391380,2295,2295,2295,2295,0
|
|
20230718,171600,904391380,2295,2295,2295,2295,0
|
|
20230718,171500,904391380,2295,2295,2295,2295,0
|
|
20230718,171400,904391380,2295,2295,2295,2295,0
|
|
20230718,171300,904391380,2295,2295,2295,2295,0
|
|
20230718,171200,904391380,2295,2295,2295,2295,7464
|
|
20230718,171100,904391380,2295,2295,2295,2295,0
|
|
20230718,171000,904391380,2295,2295,2295,2295,0
|
|
20230718,170900,904391380,2295,2295,2295,2295,0
|
|
20230718,170800,904391380,2295,2295,2295,2295,0
|
|
20230718,170700,904391380,2295,2295,2295,2295,0
|
|
20230718,170600,904391380,2295,2295,2295,2295,0
|
|
20230718,170500,904391380,2295,2295,2295,2295,0
|
|
20230718,170400,904391380,2295,2295,2295,2295,0
|
|
20230718,170300,904391380,2295,2295,2295,2295,0
|
|
20230718,170200,904391380,2295,2295,2295,2295,0
|
|
20230718,170100,904391380,2295,2295,2295,2295,0
|
|
20230718,170000,904391380,2295,2295,2295,2295,0
|
|
20230718,165900,904391380,2295,2295,2295,2295,0
|
|
20230718,165800,904391380,2295,2295,2295,2295,0
|
|
20230718,165700,904391380,2295,2295,2295,2295,0
|
|
20230718,165600,904391380,2295,2295,2295,2295,0
|
|
20230718,165500,904391380,2295,2295,2295,2295,0
|
|
20230718,165400,904391380,2295,2295,2295,2295,0
|
|
20230718,165300,904391380,2295,2295,2295,2295,0
|
|
20230718,165200,904391380,2295,2295,2295,2295,0
|
|
20230718,165100,904391380,2295,2295,2295,2295,0
|
|
20230718,165000,904391380,2295,2295,2295,2295,0
|
|
20230718,164900,904391380,2295,2295,2295,2295,0
|
|
20230718,164800,904391380,2295,2295,2295,2295,0
|
|
20230718,164700,904391380,2295,2295,2295,2295,0
|
|
20230718,164600,904391380,2295,2295,2295,2295,0
|
|
20230718,164500,904391380,2295,2295,2295,2295,0
|
|
20230718,164400,904391380,2295,2295,2295,2295,0
|
|
20230718,164300,904391380,2295,2295,2295,2295,0
|
|
20230718,164200,904391380,2295,2295,2295,2295,7464
|
|
20230718,164100,904391380,2295,2295,2295,2295,0
|
|
20230718,164000,904391380,2295,2295,2295,2295,0
|
|
20230718,163900,904391380,2295,2295,2295,2295,0
|
|
20230718,163800,904391380,2295,2295,2295,2295,0
|
|
20230718,163700,904391380,2295,2295,2295,2295,0
|
|
20230718,163600,904391380,2295,2295,2295,2295,0
|
|
20230718,163500,904391380,2295,2295,2295,2295,0
|
|
20230718,163400,904391380,2295,2295,2295,2295,0
|
|
20230718,163300,904391380,2295,2295,2295,2295,0
|
|
20230718,163200,904391380,2295,2295,2295,2295,0
|
|
20230718,163100,904391380,2295,2295,2295,2295,0
|
|
20230718,163000,904391380,2295,2295,2295,2295,0
|
|
20230718,162900,904391380,2295,2295,2295,2295,0
|
|
20230718,162800,904391380,2295,2295,2295,2295,0
|
|
20230718,162700,904391380,2295,2295,2295,2295,0
|
|
20230718,162600,904391380,2295,2295,2295,2295,0
|
|
20230718,162500,904391380,2295,2295,2295,2295,0
|
|
20230718,162400,904391380,2295,2295,2295,2295,0
|
|
20230718,162300,904391380,2295,2295,2295,2295,0
|
|
20230718,162200,904391380,2295,2295,2295,2295,0
|
|
20230718,162100,904391380,2295,2295,2295,2295,0
|
|
20230718,162000,904391380,2295,2295,2295,2295,0
|
|
20230718,161900,904391380,2295,2295,2295,2295,0
|
|
20230718,161800,904391380,2295,2295,2295,2295,0
|
|
20230718,161700,904391380,2295,2295,2295,2295,0
|
|
20230718,161600,904391380,2295,2295,2295,2295,0
|
|
20230718,161500,904391380,2295,2295,2295,2295,0
|
|
20230718,161400,904391380,2295,2295,2295,2295,0
|
|
20230718,161300,904391380,2295,2295,2295,2295,0
|
|
20230718,161200,904391380,2295,2295,2295,2295,7464
|
|
20230718,161100,904391380,2295,2295,2295,2295,0
|
|
20230718,161000,904391380,2295,2295,2295,2295,0
|
|
20230718,160900,904391380,2295,2295,2295,2295,0
|
|
20230718,160800,904391380,2295,2295,2295,2295,0
|
|
20230718,160700,904391380,2295,2295,2295,2295,0
|
|
20230718,160600,904391380,2295,2295,2295,2295,0
|
|
20230718,160500,904391380,2295,2295,2295,2295,0
|
|
20230718,160400,904391380,2295,2295,2295,2295,0
|
|
20230718,160300,904391380,2295,2295,2295,2295,0
|
|
20230718,160200,904391380,2295,2295,2295,2295,0
|
|
20230718,160100,904391380,2295,2295,2295,2295,0
|
|
20230718,160000,904391380,2295,2295,2295,2295,0
|
|
20230718,155900,904391380,2295,2295,2295,2295,0
|
|
20230718,155800,904391380,2295,2295,2295,2295,0
|
|
20230718,155700,904391380,2295,2295,2295,2295,0
|
|
20230718,155600,904391380,2295,2295,2295,2295,0
|
|
20230718,155500,904391380,2295,2295,2295,2295,0
|
|
20230718,155400,904391380,2295,2295,2295,2295,0
|
|
20230718,155300,904391380,2295,2295,2295,2295,0
|
|
20230718,155200,904391380,2295,2295,2295,2295,0
|
|
20230718,155100,904391380,2295,2295,2295,2295,0
|
|
20230718,155000,904391380,2295,2295,2295,2295,0
|
|
20230718,154900,904391380,2295,2295,2295,2295,0
|
|
20230718,154800,904391380,2295,2295,2295,2295,0
|
|
20230718,154700,904391380,2295,2295,2295,2295,0
|
|
20230718,154600,904391380,2295,2295,2295,2295,0
|
|
20230718,154500,904391380,2295,2295,2295,2295,0
|
|
20230718,154400,904391380,2295,2295,2295,2295,0
|
|
20230718,154300,904391380,2295,2295,2295,2295,0
|
|
20230718,154200,904391380,2295,2295,2295,2295,7464
|
|
20230718,154100,904391380,2295,2295,2295,2295,0
|
|
20230718,154000,904391380,2295,2295,2295,2295,0
|
|
20230718,153900,904391380,2295,2295,2295,2295,0
|
|
20230718,153800,904391380,2295,2295,2295,2295,0
|
|
20230718,153700,904391380,2295,2295,2295,2295,0
|
|
20230718,153600,904391380,2295,2295,2295,2295,0
|
|
20230718,153500,904391380,2295,2295,2295,2295,0
|
|
20230718,153400,904391380,2295,2295,2295,2295,0
|
|
20230718,153300,904391380,2295,2295,2295,2295,0
|
|
20230718,153200,904391380,2295,2295,2295,2295,0
|
|
20230718,153100,904391380,2295,2295,2295,2295,0
|
|
20230718,153000,904391380,2295,2295,2295,2295,7464
|
|
20230718,152900,887261500,2305,2305,2305,2305,0
|
|
20230718,152800,887261500,2305,2305,2305,2305,0
|
|
20230718,152700,887261500,2305,2305,2305,2305,0
|
|
20230718,152600,887261500,2305,2305,2305,2305,0
|
|
20230718,152500,887261500,2305,2305,2305,2305,0
|
|
20230718,152400,887261500,2305,2305,2305,2305,0
|
|
20230718,152300,887261500,2305,2305,2305,2305,0
|
|
20230718,152200,887261500,2305,2305,2305,2305,0
|
|
20230718,152100,887261500,2305,2305,2305,2305,0
|
|
20230718,152000,887261500,2305,2305,2305,2305,0
|
|
20230718,151900,887261500,2305,2300,2305,2295,578
|
|
20230718,151800,885934515,2300,2300,2300,2295,690
|
|
20230718,151700,884349515,2295,2300,2305,2295,712
|
|
20230718,151600,882713905,2300,2295,2300,2295,244
|
|
20230718,151500,882153895,2295,2300,2300,2295,436
|
|
20230718,151400,881152095,2300,2300,2300,2300,111
|
|
20230718,151300,880896795,2300,2300,2300,2300,482
|
|
20230718,151200,879788195,2300,2300,2300,2300,203
|
|
20230718,151100,879321295,2300,2300,2300,2295,1368
|
|
20230718,151000,876179900,2300,2305,2310,2300,3587
|
|
20230718,150900,867929775,2305,2305,2305,2305,790
|
|
20230718,150800,866108825,2305,2305,2305,2305,3
|
|
20230718,150700,866101910,2305,2305,2305,2300,958
|
|
20230718,150600,863898480,2305,2305,2305,2305,205
|
|
20230718,150500,863425955,2300,2305,2305,2300,1250
|
|
20230718,150400,860544775,2305,2305,2305,2305,33
|
|
20230718,150300,860468710,2305,2310,2310,2305,171
|
|
20230718,150200,860074520,2310,2310,2310,2305,58
|
|
20230718,150100,859940545,2300,2310,2310,2300,21115
|
|
20230718,150000,811342105,2310,2305,2310,2305,1242
|
|
20230718,145900,808477585,2305,2305,2305,2305,0
|
|
20230718,145800,808477585,2305,2310,2310,2305,95
|
|
20230718,145700,808258605,2305,2310,2310,2305,4
|
|
20230718,145600,808249375,2305,2305,2305,2305,222
|
|
20230718,145500,807737665,2305,2310,2310,2305,64
|
|
20230718,145400,807590030,2310,2310,2310,2310,5
|
|
20230718,145300,807578480,2305,2305,2305,2305,0
|
|
20230718,145200,807578480,2305,2305,2305,2305,0
|
|
20230718,145100,807578480,2305,2310,2310,2305,362
|
|
20230718,145000,806744060,2305,2305,2305,2305,2
|
|
20230718,144900,806739450,2305,2305,2305,2305,50
|
|
20230718,144800,806624200,2310,2310,2310,2310,500
|
|
20230718,144700,805469200,2305,2310,2310,2305,1715
|
|
20230718,144600,801516120,2310,2305,2310,2305,321
|
|
20230718,144500,800774615,2315,2315,2315,2315,22
|
|
20230718,144400,800723685,2315,2315,2315,2315,1
|
|
20230718,144300,800721370,2320,2320,2320,2320,0
|
|
20230718,144200,800721370,2320,2320,2320,2320,0
|
|
20230718,144100,800721370,2320,2315,2320,2315,5
|
|
20230718,144000,800709780,2320,2305,2320,2300,4958
|
|
20230718,143900,789293320,2305,2305,2305,2305,0
|
|
20230718,143800,789293320,2305,2305,2305,2305,0
|
|
20230718,143700,789293320,2305,2305,2305,2305,0
|
|
20230718,143600,789293320,2305,2305,2305,2305,0
|
|
20230718,143500,789293320,2305,2305,2305,2305,1690
|
|
20230718,143400,785397870,2305,2310,2310,2305,11604
|
|
20230718,143300,758634180,2315,2315,2315,2315,10
|
|
20230718,143200,758611030,2315,2315,2315,2315,0
|
|
20230718,143100,758611030,2315,2320,2320,2315,3
|
|
20230718,143000,758604080,2315,2315,2315,2315,1
|
|
20230718,142900,758601765,2320,2320,2320,2320,40
|
|
20230718,142800,758508965,2320,2320,2320,2320,900
|
|
20230718,142700,756420965,2310,2320,2320,2310,4200
|
|
20230718,142600,746677965,2315,2315,2315,2315,0
|
|
20230718,142500,746677965,2315,2315,2315,2315,290
|
|
20230718,142400,746006615,2315,2315,2315,2315,23
|
|
20230718,142300,745953370,2310,2310,2310,2310,0
|
|
20230718,142200,745953370,2310,2310,2310,2310,1094
|
|
20230718,142100,743426230,2310,2310,2310,2310,905
|
|
20230718,142000,741335680,2310,2310,2310,2310,584
|
|
20230718,141900,739986640,2315,2310,2315,2310,509
|
|
20230718,141800,738808350,2310,2315,2315,2310,2646
|
|
20230718,141700,732696045,2315,2315,2315,2315,0
|
|
20230718,141600,732696045,2315,2315,2315,2315,1026
|
|
20230718,141500,730320855,2315,2315,2315,2315,0
|
|
20230718,141400,730320855,2315,2315,2315,2315,3000
|
|
20230718,141300,723375855,2310,2310,2310,2310,772
|
|
20230718,141200,721592535,2310,2310,2310,2310,5309
|
|
20230718,141100,709328745,2310,2310,2310,2310,0
|
|
20230718,141000,709328745,2310,2310,2310,2310,5
|
|
20230718,140900,709317195,2305,2310,2310,2305,427
|
|
20230718,140800,708332665,2310,2310,2310,2310,205
|
|
20230718,140700,707859115,2310,2310,2310,2310,2
|
|
20230718,140600,707854495,2310,2310,2310,2310,0
|
|
20230718,140500,707854495,2310,2310,2310,2310,0
|
|
20230718,140400,707854495,2310,2310,2310,2310,3
|
|
20230718,140300,707847565,2310,2310,2310,2310,1035
|
|
20230718,140200,705456715,2310,2310,2310,2310,1300
|
|
20230718,140100,702453715,2310,2310,2310,2310,506
|
|
20230718,140000,701284855,2310,2315,2325,2310,1512
|
|
20230718,135900,697783740,2315,2310,2315,2310,158
|
|
20230718,135800,697418420,2310,2310,2310,2310,2010
|
|
20230718,135700,692775320,2315,2315,2315,2315,1001
|
|
20230718,135600,690458005,2315,2315,2315,2310,149
|
|
20230718,135500,690113595,2310,2310,2310,2310,0
|
|
20230718,135400,690113595,2310,2310,2310,2310,0
|
|
20230718,135300,690113595,2310,2310,2310,2310,0
|
|
20230718,135200,690113595,2310,2310,2310,2310,0
|
|
20230718,135100,690113595,2310,2310,2310,2310,0
|
|
20230718,135000,690113595,2310,2310,2310,2310,1150
|
|
20230718,134900,687457095,2310,2310,2310,2310,170
|
|
20230718,134800,687064395,2310,2310,2310,2310,33
|
|
20230718,134700,686988165,2310,2310,2310,2310,0
|
|
20230718,134600,686988165,2310,2310,2310,2310,0
|
|
20230718,134500,686988165,2310,2310,2310,2310,100
|
|
20230718,134400,686757165,2310,2310,2310,2310,532
|
|
20230718,134300,685528245,2310,2310,2310,2310,0
|
|
20230718,134200,685528245,2310,2310,2310,2310,30
|
|
20230718,134100,685458945,2310,2310,2310,2310,0
|
|
20230718,134000,685458945,2310,2310,2310,2310,221
|
|
20230718,133900,684948435,2310,2310,2310,2310,215
|
|
20230718,133800,684451785,2310,2310,2310,2310,40
|
|
20230718,133700,684359385,2315,2310,2315,2310,53
|
|
20230718,133600,684236940,2310,2310,2310,2310,0
|
|
20230718,133500,684236940,2310,2310,2310,2310,0
|
|
20230718,133400,684236940,2310,2310,2310,2305,3346
|
|
20230718,133300,676513900,2315,2315,2315,2315,0
|
|
20230718,133200,676513900,2315,2315,2315,2315,300
|
|
20230718,133100,675819400,2315,2315,2315,2315,1
|
|
20230718,133000,675817085,2320,2320,2320,2320,0
|
|
20230718,132900,675817085,2320,2320,2320,2320,43
|
|
20230718,132800,675717325,2310,2310,2310,2310,0
|
|
20230718,132700,675717325,2310,2310,2310,2310,2480
|
|
20230718,132600,669988525,2310,2310,2310,2310,100
|
|
20230718,132500,669757525,2310,2310,2310,2310,120
|
|
20230718,132400,669480325,2310,2310,2310,2310,1145
|
|
20230718,132300,666835375,2310,2310,2310,2310,3
|
|
20230718,132200,666828445,2310,2310,2310,2310,1154
|
|
20230718,132100,664162705,2315,2315,2315,2315,319
|
|
20230718,132000,663424220,2315,2315,2315,2315,313
|
|
20230718,131900,662699625,2310,2310,2310,2310,1
|
|
20230718,131800,662697315,2305,2310,2310,2305,4513
|
|
20230718,131700,652287220,2310,2310,2310,2310,2245
|
|
20230718,131600,647101270,2315,2315,2315,2315,208
|
|
20230718,131500,646619750,2315,2315,2315,2315,0
|
|
20230718,131400,646619750,2315,2315,2315,2315,13155
|
|
20230718,131300,616165925,2320,2320,2320,2320,0
|
|
20230718,131200,616165925,2320,2320,2320,2320,600
|
|
20230718,131100,614773925,2325,2320,2325,2320,11
|
|
20230718,131000,614748400,2315,2315,2315,2315,0
|
|
20230718,130900,614748400,2315,2315,2315,2315,0
|
|
20230718,130800,614748400,2315,2315,2315,2315,1
|
|
20230718,130700,614746085,2325,2325,2325,2325,31
|
|
20230718,130600,614674010,2325,2320,2325,2320,95
|
|
20230718,130500,614453555,2315,2315,2315,2315,0
|
|
20230718,130400,614453555,2315,2315,2315,2315,0
|
|
20230718,130300,614453555,2315,2320,2325,2315,308
|
|
20230718,130200,613739410,2320,2320,2320,2320,7
|
|
20230718,130100,613723170,2330,2325,2330,2325,201
|
|
20230718,130000,613255840,2320,2320,2320,2320,0
|
|
20230718,125900,613255840,2320,2320,2320,2320,0
|
|
20230718,125800,613255840,2320,2320,2320,2320,0
|
|
20230718,125700,613255840,2320,2320,2320,2320,0
|
|
20230718,125600,613255840,2320,2320,2320,2320,545
|
|
20230718,125500,611991440,2320,2320,2320,2320,697
|
|
20230718,125400,610374400,2325,2325,2325,2325,5
|
|
20230718,125300,610362775,2325,2325,2325,2325,106
|
|
20230718,125200,610116325,2325,2325,2325,2325,1
|
|
20230718,125100,610114000,2320,2325,2325,2320,1242
|
|
20230718,125000,607232310,2325,2325,2325,2325,50
|
|
20230718,124900,607116060,2325,2325,2325,2325,21
|
|
20230718,124800,607067235,2325,2320,2325,2320,137
|
|
20230718,124700,606749385,2320,2320,2320,2320,72
|
|
20230718,124600,606582345,2320,2320,2320,2320,113
|
|
20230718,124500,606320185,2330,2330,2330,2330,13
|
|
20230718,124400,606289895,2320,2320,2320,2320,1558
|
|
20230718,124300,602675335,2320,2320,2320,2320,9001
|
|
20230718,124200,581793015,2325,2330,2330,2325,9677
|
|
20230718,124100,559291095,2330,2325,2330,2325,4505
|
|
20230718,124000,548814445,2330,2325,2335,2325,8
|
|
20230718,123900,548795810,2335,2335,2335,2335,0
|
|
20230718,123800,548795810,2335,2325,2335,2325,58
|
|
20230718,123700,548660390,2325,2325,2325,2325,0
|
|
20230718,123600,548660390,2325,2325,2325,2325,464
|
|
20230718,123500,547581590,2325,2325,2325,2325,0
|
|
20230718,123400,547581590,2325,2325,2325,2325,0
|
|
20230718,123300,547581590,2325,2330,2330,2325,1010
|
|
20230718,123200,545232290,2335,2335,2335,2335,200
|
|
20230718,123100,544765290,2330,2330,2330,2330,111
|
|
20230718,123000,544506660,2335,2335,2335,2335,13
|
|
20230718,122900,544476305,2335,2335,2335,2335,0
|
|
20230718,122800,544476305,2335,2335,2335,2335,0
|
|
20230718,122700,544476305,2335,2335,2335,2335,0
|
|
20230718,122600,544476305,2335,2335,2335,2335,0
|
|
20230718,122500,544476305,2335,2335,2335,2335,0
|
|
20230718,122400,544476305,2335,2335,2335,2335,1
|
|
20230718,122300,544473970,2330,2330,2330,2330,20
|
|
20230718,122200,544427370,2340,2325,2340,2325,6
|
|
20230718,122100,544413405,2325,2330,2330,2325,982
|
|
20230718,122000,542126755,2330,2340,2340,2330,8905
|
|
20230718,121900,521378095,2335,2335,2335,2335,600
|
|
20230718,121800,519977095,2330,2330,2330,2330,1269
|
|
20230718,121700,517020325,2335,2335,2335,2335,35
|
|
20230718,121600,516938600,2335,2335,2335,2335,20
|
|
20230718,121500,516891900,2335,2335,2335,2335,0
|
|
20230718,121400,516891900,2335,2335,2335,2335,0
|
|
20230718,121300,516891900,2335,2335,2335,2335,0
|
|
20230718,121200,516891900,2335,2335,2335,2335,3
|
|
20230718,121100,516884895,2335,2335,2335,2335,0
|
|
20230718,121000,516884895,2335,2335,2335,2335,10
|
|
20230718,120900,516861545,2330,2330,2330,2330,54
|
|
20230718,120800,516735725,2330,2330,2330,2330,750
|
|
20230718,120700,514988225,2335,2335,2335,2335,0
|
|
20230718,120600,514988225,2335,2335,2335,2335,0
|
|
20230718,120500,514988225,2335,2335,2335,2335,0
|
|
20230718,120400,514988225,2335,2335,2335,2335,0
|
|
20230718,120300,514988225,2335,2335,2335,2335,500
|
|
20230718,120200,513820725,2340,2340,2340,2340,0
|
|
20230718,120100,513820725,2340,2340,2340,2340,0
|
|
20230718,120000,513820725,2340,2340,2340,2340,0
|
|
20230718,115900,513820725,2340,2340,2340,2340,1
|
|
20230718,115800,513818385,2335,2335,2335,2335,70
|
|
20230718,115700,513654935,2340,2340,2340,2340,0
|
|
20230718,115600,513654935,2340,2340,2340,2340,70
|
|
20230718,115500,513491135,2330,2330,2330,2330,503
|
|
20230718,115400,512319145,2330,2330,2330,2330,0
|
|
20230718,115300,512319145,2330,2330,2330,2330,1
|
|
20230718,115200,512316815,2330,2335,2335,2330,12210
|
|
20230718,115100,483865945,2335,2335,2335,2335,500
|
|
20230718,115000,482698445,2335,2330,2335,2330,24
|
|
20230718,114900,482642425,2340,2340,2340,2340,0
|
|
20230718,114800,482642425,2340,2340,2340,2340,0
|
|
20230718,114700,482642425,2340,2340,2340,2340,0
|
|
20230718,114600,482642425,2340,2340,2340,2340,0
|
|
20230718,114500,482642425,2340,2340,2340,2330,52
|
|
20230718,114400,482521045,2340,2335,2340,2335,150
|
|
20230718,114300,482170295,2340,2330,2340,2330,175
|
|
20230718,114200,481762535,2330,2340,2340,2330,15835
|
|
20230718,114100,444708685,2335,2335,2335,2335,1472
|
|
20230718,114000,441271565,2335,2335,2335,2335,1
|
|
20230718,113900,441269230,2335,2335,2335,2335,2
|
|
20230718,113800,441264560,2335,2330,2335,2330,252
|
|
20230718,113700,440677390,2330,2330,2330,2330,50
|
|
20230718,113600,440560890,2330,2330,2330,2330,0
|
|
20230718,113500,440560890,2330,2335,2335,2330,507
|
|
20230718,113400,439377070,2330,2335,2335,2330,6368
|
|
20230718,113300,424539540,2335,2340,2340,2335,11393
|
|
20230718,113200,397936880,2340,2340,2340,2340,337
|
|
20230718,113100,397148300,2340,2340,2340,2340,0
|
|
20230718,113000,397148300,2340,2340,2340,2340,500
|
|
20230718,112900,395978300,2340,2340,2340,2340,0
|
|
20230718,112800,395978300,2340,2340,2340,2340,0
|
|
20230718,112700,395978300,2340,2340,2340,2340,0
|
|
20230718,112600,395978300,2340,2340,2340,2340,100
|
|
20230718,112500,395744300,2340,2340,2340,2340,0
|
|
20230718,112400,395744300,2340,2340,2340,2340,5491
|
|
20230718,112300,382895360,2340,2340,2340,2340,373
|
|
20230718,112200,382022540,2345,2345,2345,2345,0
|
|
20230718,112100,382022540,2345,2345,2345,2345,1
|
|
20230718,112000,382020195,2345,2345,2345,2345,0
|
|
20230718,111900,382020195,2345,2345,2345,2345,56
|
|
20230718,111800,381888875,2345,2345,2345,2345,1
|
|
20230718,111700,381886530,2345,2345,2345,2345,0
|
|
20230718,111600,381886530,2345,2345,2345,2345,0
|
|
20230718,111500,381886530,2345,2345,2345,2345,2000
|
|
20230718,111400,377196530,2345,2340,2345,2340,1370
|
|
20230718,111300,373985730,2340,2335,2340,2335,427
|
|
20230718,111200,372986800,2340,2340,2340,2340,3
|
|
20230718,111100,372979780,2345,2345,2345,2345,0
|
|
20230718,111000,372979780,2345,2345,2345,2345,1
|
|
20230718,110900,372977435,2340,2340,2340,2340,0
|
|
20230718,110800,372977435,2340,2340,2340,2340,0
|
|
20230718,110700,372977435,2340,2340,2340,2340,501
|
|
20230718,110600,371805095,2340,2340,2340,2340,0
|
|
20230718,110500,371805095,2340,2340,2340,2340,0
|
|
20230718,110400,371805095,2340,2340,2340,2340,836
|
|
20230718,110300,369848855,2335,2335,2335,2335,200
|
|
20230718,110200,369381855,2335,2335,2335,2335,111
|
|
20230718,110100,369122670,2340,2345,2345,2340,52
|
|
20230718,110000,369000740,2345,2345,2345,2345,12
|
|
20230718,105900,368972600,2345,2345,2345,2345,1
|
|
20230718,105800,368970255,2345,2345,2345,2345,0
|
|
20230718,105700,368970255,2345,2345,2345,2345,30
|
|
20230718,105600,368899905,2340,2340,2340,2340,0
|
|
20230718,105500,368899905,2340,2340,2340,2340,7610
|
|
20230718,105400,351092505,2340,2340,2340,2340,40
|
|
20230718,105300,350998905,2335,2340,2340,2335,31
|
|
20230718,105200,350926370,2340,2340,2340,2340,0
|
|
20230718,105100,350926370,2340,2340,2340,2340,334
|
|
20230718,105000,350144810,2340,2340,2340,2340,100
|
|
20230718,104900,349910810,2335,2335,2335,2335,0
|
|
20230718,104800,349910810,2335,2340,2340,2335,2017
|
|
20230718,104700,345199365,2340,2345,2345,2340,20936
|
|
20230718,104600,296205125,2340,2340,2340,2340,0
|
|
20230718,104500,296205125,2340,2340,2340,2340,0
|
|
20230718,104400,296205125,2340,2345,2345,2340,642
|
|
20230718,104300,294702820,2350,2350,2350,2350,100
|
|
20230718,104200,294467820,2340,2340,2340,2340,1000
|
|
20230718,104100,292127820,2345,2340,2345,2340,7433
|
|
20230718,104000,274701705,2345,2345,2345,2345,0
|
|
20230718,103900,274701705,2345,2345,2345,2345,1023
|
|
20230718,103800,272302770,2340,2340,2340,2340,750
|
|
20230718,103700,270547770,2345,2345,2345,2345,2000
|
|
20230718,103600,265857770,2340,2345,2345,2340,850
|
|
20230718,103500,263868270,2345,2345,2345,2345,0
|
|
20230718,103400,263868270,2345,2345,2345,2345,0
|
|
20230718,103300,263868270,2345,2345,2345,2345,1745
|
|
20230718,103200,259776245,2345,2345,2345,2345,900
|
|
20230718,103100,257665745,2345,2345,2345,2345,0
|
|
20230718,103000,257665745,2345,2345,2345,2345,80
|
|
20230718,102900,257478145,2340,2340,2340,2340,0
|
|
20230718,102800,257478145,2340,2340,2340,2340,0
|
|
20230718,102700,257478145,2340,2340,2340,2340,0
|
|
20230718,102600,257478145,2340,2340,2340,2340,0
|
|
20230718,102500,257478145,2340,2340,2340,2340,3472
|
|
20230718,102400,249353665,2340,2340,2340,2340,54
|
|
20230718,102300,249227305,2340,2340,2340,2340,5010
|
|
20230718,102200,237503905,2345,2345,2345,2345,100
|
|
20230718,102100,237269405,2345,2345,2345,2345,0
|
|
20230718,102000,237269405,2345,2345,2345,2345,0
|
|
20230718,101900,237269405,2345,2345,2345,2345,11
|
|
20230718,101800,237243610,2345,2345,2345,2345,1100
|
|
20230718,101700,234664110,2345,2345,2345,2345,1096
|
|
20230718,101600,232093990,2345,2345,2345,2345,12
|
|
20230718,101500,232065850,2345,2345,2345,2345,0
|
|
20230718,101400,232065850,2345,2345,2345,2345,0
|
|
20230718,101300,232065850,2345,2345,2345,2345,1281
|
|
20230718,101200,229061905,2345,2345,2345,2345,0
|
|
20230718,101100,229061905,2345,2345,2345,2345,1010
|
|
20230718,101000,226693455,2345,2345,2345,2345,240
|
|
20230718,100900,226130655,2345,2355,2355,2345,104
|
|
20230718,100800,225886735,2345,2345,2345,2345,2507
|
|
20230718,100700,220007820,2345,2345,2345,2345,288
|
|
20230718,100600,219332460,2345,2345,2345,2345,685
|
|
20230718,100500,217726135,2345,2345,2345,2345,6616
|
|
20230718,100400,202211615,2350,2350,2350,2350,0
|
|
20230718,100300,202211615,2350,2350,2350,2350,0
|
|
20230718,100200,202211615,2350,2350,2350,2350,10
|
|
20230718,100100,202188115,2355,2355,2355,2355,4
|
|
20230718,100000,202178695,2350,2350,2350,2350,130
|
|
20230718,095900,201873195,2350,2350,2350,2350,12
|
|
20230718,095800,201844995,2350,2350,2350,2350,9
|
|
20230718,095700,201823845,2350,2350,2350,2350,11
|
|
20230718,095600,201797995,2350,2350,2350,2350,981
|
|
20230718,095500,199492645,2350,2355,2355,2350,1253
|
|
20230718,095400,196547875,2355,2355,2355,2355,0
|
|
20230718,095300,196547875,2355,2345,2355,2345,1228
|
|
20230718,095200,193668205,2345,2350,2350,2345,1019
|
|
20230718,095100,191278600,2345,2345,2345,2345,1552
|
|
20230718,095000,187639160,2345,2345,2345,2345,11
|
|
20230718,094900,187613365,2350,2350,2350,2350,1679
|
|
20230718,094800,183667715,2355,2355,2355,2355,0
|
|
20230718,094700,183667715,2355,2350,2355,2350,201
|
|
20230718,094600,183195360,2350,2350,2350,2350,216
|
|
20230718,094500,182687760,2350,2355,2355,2350,1181
|
|
20230718,094400,179912360,2355,2355,2355,2355,11
|
|
20230718,094300,179886455,2355,2350,2355,2350,1001
|
|
20230718,094200,177534100,2350,2350,2350,2350,5600
|
|
20230718,094100,164374100,2350,2350,2350,2350,0
|
|
20230718,094000,164374100,2350,2350,2350,2350,135
|
|
20230718,093900,164056850,2355,2355,2355,2355,27
|
|
20230718,093800,163993265,2355,2355,2355,2350,1374
|
|
20230718,093700,160758990,2360,2360,2360,2360,2
|
|
20230718,093600,160754270,2360,2360,2360,2360,0
|
|
20230718,093500,160754270,2360,2360,2360,2360,17
|
|
20230718,093400,160714150,2355,2355,2355,2355,568
|
|
20230718,093300,159376510,2355,2360,2360,2350,1024
|
|
20230718,093200,156965090,2360,2360,2360,2360,3
|
|
20230718,093100,156958010,2360,2360,2360,2360,2
|
|
20230718,093000,156953290,2360,2350,2360,2345,21307
|
|
20230718,092900,106945075,2360,2355,2360,2350,17973
|
|
20230718,092800,64620505,2360,2360,2360,2360,212
|
|
20230718,092700,64120185,2360,2360,2360,2360,12
|
|
20230718,092600,64091865,2360,2360,2360,2355,1143
|
|
20230718,092500,61399590,2360,2355,2360,2355,2177
|
|
20230718,092400,56262700,2360,2360,2360,2355,1071
|
|
20230718,092300,53738985,2360,2360,2360,2360,0
|
|
20230718,092200,53738985,2360,2360,2360,2360,2743
|
|
20230718,092100,47265505,2360,2360,2360,2360,1
|
|
20230718,092000,47263145,2370,2365,2370,2360,125
|
|
20230718,091900,46968100,2365,2365,2365,2365,0
|
|
20230718,091800,46968100,2365,2365,2365,2365,3522
|
|
20230718,091700,38638570,2370,2370,2370,2370,485
|
|
20230718,091600,37489120,2370,2370,2370,2370,198
|
|
20230718,091500,37019860,2370,2370,2370,2370,0
|
|
20230718,091400,37019860,2370,2370,2370,2370,1205
|
|
20230718,091300,34164010,2370,2370,2370,2370,499
|
|
20230718,091200,32981380,2370,2370,2370,2370,0
|
|
20230718,091100,32981380,2370,2370,2370,2370,38
|
|
20230718,091000,32891320,2365,2365,2365,2365,0
|
|
20230718,090900,32891320,2365,2375,2375,2365,429
|
|
20230718,090800,31872525,2375,2375,2375,2375,0
|
|
20230718,090700,31872525,2375,2365,2375,2360,60
|
|
20230718,090600,31730410,2365,2365,2365,2365,0
|
|
20230718,090500,31730410,2365,2365,2365,2365,434
|
|
20230718,090400,30704000,2375,2375,2375,2375,400
|
|
20230718,090300,29754000,2360,2365,2365,2360,515
|
|
20230718,090200,28538100,2370,2370,2370,2370,0
|
|
20230718,090100,28538100,2370,2365,2370,2365,911
|
|
20230718,090000,26380080,2360,2360,2360,2360,11178
|