642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193900,925598695,2090,2090,2090,2090,7745
|
|
20230718,193800,925598695,2090,2090,2090,2090,0
|
|
20230718,193700,925598695,2090,2090,2090,2090,0
|
|
20230718,193600,925598695,2090,2090,2090,2090,0
|
|
20230718,193500,925598695,2090,2090,2090,2090,0
|
|
20230718,193400,925598695,2090,2090,2090,2090,0
|
|
20230718,193300,925598695,2090,2090,2090,2090,0
|
|
20230718,193200,925598695,2090,2090,2090,2090,0
|
|
20230718,193100,925598695,2090,2090,2090,2090,0
|
|
20230718,193000,925598695,2090,2090,2090,2090,0
|
|
20230718,192900,925598695,2090,2090,2090,2090,0
|
|
20230718,192800,925598695,2090,2090,2090,2090,0
|
|
20230718,192700,925598695,2090,2090,2090,2090,0
|
|
20230718,192600,925598695,2090,2090,2090,2090,0
|
|
20230718,192500,925598695,2090,2090,2090,2090,0
|
|
20230718,192400,925598695,2090,2090,2090,2090,0
|
|
20230718,192300,925598695,2090,2090,2090,2090,0
|
|
20230718,192200,925598695,2090,2090,2090,2090,0
|
|
20230718,192100,925598695,2090,2090,2090,2090,0
|
|
20230718,192000,925598695,2090,2090,2090,2090,0
|
|
20230718,191900,925598695,2090,2090,2090,2090,0
|
|
20230718,191800,925598695,2090,2090,2090,2090,0
|
|
20230718,191700,925598695,2090,2090,2090,2090,0
|
|
20230718,191600,925598695,2090,2090,2090,2090,0
|
|
20230718,191500,925598695,2090,2090,2090,2090,0
|
|
20230718,191400,925598695,2090,2090,2090,2090,0
|
|
20230718,191300,925598695,2090,2090,2090,2090,0
|
|
20230718,191200,925598695,2090,2090,2090,2090,0
|
|
20230718,191100,925598695,2090,2090,2090,2090,0
|
|
20230718,191000,925598695,2090,2090,2090,2090,0
|
|
20230718,190900,925598695,2090,2090,2090,2090,7745
|
|
20230718,190800,925598695,2090,2090,2090,2090,0
|
|
20230718,190700,925598695,2090,2090,2090,2090,0
|
|
20230718,190600,925598695,2090,2090,2090,2090,0
|
|
20230718,190500,925598695,2090,2090,2090,2090,0
|
|
20230718,190400,925598695,2090,2090,2090,2090,0
|
|
20230718,190300,925598695,2090,2090,2090,2090,0
|
|
20230718,190200,925598695,2090,2090,2090,2090,0
|
|
20230718,190100,925598695,2090,2090,2090,2090,0
|
|
20230718,190000,925598695,2090,2090,2090,2090,0
|
|
20230718,185900,925598695,2090,2090,2090,2090,0
|
|
20230718,185800,925598695,2090,2090,2090,2090,0
|
|
20230718,185700,925598695,2090,2090,2090,2090,0
|
|
20230718,185600,925598695,2090,2090,2090,2090,0
|
|
20230718,185500,925598695,2090,2090,2090,2090,0
|
|
20230718,185400,925598695,2090,2090,2090,2090,0
|
|
20230718,185300,925598695,2090,2090,2090,2090,0
|
|
20230718,185200,925598695,2090,2090,2090,2090,0
|
|
20230718,185100,925598695,2090,2090,2090,2090,0
|
|
20230718,185000,925598695,2090,2090,2090,2090,0
|
|
20230718,184900,925598695,2090,2090,2090,2090,0
|
|
20230718,184800,925598695,2090,2090,2090,2090,0
|
|
20230718,184700,925598695,2090,2090,2090,2090,0
|
|
20230718,184600,925598695,2090,2090,2090,2090,0
|
|
20230718,184500,925598695,2090,2090,2090,2090,0
|
|
20230718,184400,925598695,2090,2090,2090,2090,0
|
|
20230718,184300,925598695,2090,2090,2090,2090,0
|
|
20230718,184200,925598695,2090,2090,2090,2090,0
|
|
20230718,184100,925598695,2090,2090,2090,2090,0
|
|
20230718,184000,925598695,2090,2090,2090,2090,0
|
|
20230718,183900,925598695,2090,2090,2090,2090,7745
|
|
20230718,183800,925598695,2090,2090,2090,2090,0
|
|
20230718,183700,925598695,2090,2090,2090,2090,0
|
|
20230718,183600,925598695,2090,2090,2090,2090,0
|
|
20230718,183500,925598695,2090,2090,2090,2090,0
|
|
20230718,183400,925598695,2090,2090,2090,2090,0
|
|
20230718,183300,925598695,2090,2090,2090,2090,0
|
|
20230718,183200,925598695,2090,2090,2090,2090,0
|
|
20230718,183100,925598695,2090,2090,2090,2090,0
|
|
20230718,183000,925598695,2090,2090,2090,2090,0
|
|
20230718,182900,925598695,2090,2090,2090,2090,0
|
|
20230718,182800,925598695,2090,2090,2090,2090,0
|
|
20230718,182700,925598695,2090,2090,2090,2090,0
|
|
20230718,182600,925598695,2090,2090,2090,2090,0
|
|
20230718,182500,925598695,2090,2090,2090,2090,0
|
|
20230718,182400,925598695,2090,2090,2090,2090,0
|
|
20230718,182300,925598695,2090,2090,2090,2090,0
|
|
20230718,182200,925598695,2090,2090,2090,2090,0
|
|
20230718,182100,925598695,2090,2090,2090,2090,0
|
|
20230718,182000,925598695,2090,2090,2090,2090,0
|
|
20230718,181900,925598695,2090,2090,2090,2090,0
|
|
20230718,181800,925598695,2090,2090,2090,2090,0
|
|
20230718,181700,925598695,2090,2090,2090,2090,0
|
|
20230718,181600,925598695,2090,2090,2090,2090,0
|
|
20230718,181500,925598695,2090,2090,2090,2090,0
|
|
20230718,181400,925598695,2090,2090,2090,2090,0
|
|
20230718,181300,925598695,2090,2090,2090,2090,0
|
|
20230718,181200,925598695,2090,2090,2090,2090,0
|
|
20230718,181100,925598695,2090,2090,2090,2090,0
|
|
20230718,181000,925598695,2090,2090,2090,2090,0
|
|
20230718,180900,925598695,2090,2090,2090,2090,7745
|
|
20230718,180800,925598695,2090,2090,2090,2090,0
|
|
20230718,180700,925598695,2090,2090,2090,2090,0
|
|
20230718,180600,925598695,2090,2090,2090,2090,0
|
|
20230718,180500,925598695,2090,2090,2090,2090,0
|
|
20230718,180400,925598695,2090,2090,2090,2090,0
|
|
20230718,180300,925598695,2090,2090,2090,2090,0
|
|
20230718,180200,925598695,2090,2090,2090,2090,0
|
|
20230718,180100,925598695,2090,2090,2090,2090,0
|
|
20230718,180000,925598695,2090,2090,2090,2090,0
|
|
20230718,175900,925598695,2090,2090,2090,2090,0
|
|
20230718,175800,925598695,2090,2090,2090,2090,0
|
|
20230718,175700,925598695,2090,2090,2090,2090,0
|
|
20230718,175600,925598695,2090,2090,2090,2090,0
|
|
20230718,175500,925598695,2090,2090,2090,2090,0
|
|
20230718,175400,925598695,2090,2090,2090,2090,0
|
|
20230718,175300,925598695,2090,2090,2090,2090,0
|
|
20230718,175200,925598695,2090,2090,2090,2090,0
|
|
20230718,175100,925598695,2090,2090,2090,2090,0
|
|
20230718,175000,925598695,2090,2090,2090,2090,0
|
|
20230718,174900,925598695,2090,2090,2090,2090,0
|
|
20230718,174800,925598695,2090,2090,2090,2090,0
|
|
20230718,174700,925598695,2090,2090,2090,2090,0
|
|
20230718,174600,925598695,2090,2090,2090,2090,0
|
|
20230718,174500,925598695,2090,2090,2090,2090,0
|
|
20230718,174400,925598695,2090,2090,2090,2090,0
|
|
20230718,174300,925598695,2090,2090,2090,2090,0
|
|
20230718,174200,925598695,2090,2090,2090,2090,0
|
|
20230718,174100,925598695,2090,2090,2090,2090,0
|
|
20230718,174000,925598695,2090,2090,2090,2090,0
|
|
20230718,173900,925598695,2090,2090,2090,2090,7745
|
|
20230718,173800,925598695,2090,2090,2090,2090,0
|
|
20230718,173700,925598695,2090,2090,2090,2090,0
|
|
20230718,173600,925598695,2090,2090,2090,2090,0
|
|
20230718,173500,925598695,2090,2090,2090,2090,0
|
|
20230718,173400,925598695,2090,2090,2090,2090,0
|
|
20230718,173300,925598695,2090,2090,2090,2090,0
|
|
20230718,173200,925598695,2090,2090,2090,2090,0
|
|
20230718,173100,925598695,2090,2090,2090,2090,0
|
|
20230718,173000,925598695,2090,2090,2090,2090,0
|
|
20230718,172900,925598695,2090,2090,2090,2090,0
|
|
20230718,172800,925598695,2090,2090,2090,2090,0
|
|
20230718,172700,925598695,2090,2090,2090,2090,0
|
|
20230718,172600,925598695,2090,2090,2090,2090,0
|
|
20230718,172500,925598695,2090,2090,2090,2090,0
|
|
20230718,172400,925598695,2090,2090,2090,2090,0
|
|
20230718,172300,925598695,2090,2090,2090,2090,0
|
|
20230718,172200,925598695,2090,2090,2090,2090,0
|
|
20230718,172100,925598695,2090,2090,2090,2090,0
|
|
20230718,172000,925598695,2090,2090,2090,2090,0
|
|
20230718,171900,925598695,2090,2090,2090,2090,0
|
|
20230718,171800,925598695,2090,2090,2090,2090,0
|
|
20230718,171700,925598695,2090,2090,2090,2090,0
|
|
20230718,171600,925598695,2090,2090,2090,2090,0
|
|
20230718,171500,925598695,2090,2090,2090,2090,0
|
|
20230718,171400,925598695,2090,2090,2090,2090,0
|
|
20230718,171300,925598695,2090,2090,2090,2090,0
|
|
20230718,171200,925598695,2090,2090,2090,2090,0
|
|
20230718,171100,925598695,2090,2090,2090,2090,0
|
|
20230718,171000,925598695,2090,2090,2090,2090,0
|
|
20230718,170900,925598695,2090,2090,2090,2090,7745
|
|
20230718,170800,925598695,2090,2090,2090,2090,0
|
|
20230718,170700,925598695,2090,2090,2090,2090,0
|
|
20230718,170600,925598695,2090,2090,2090,2090,0
|
|
20230718,170500,925598695,2090,2090,2090,2090,0
|
|
20230718,170400,925598695,2090,2090,2090,2090,0
|
|
20230718,170300,925598695,2090,2090,2090,2090,0
|
|
20230718,170200,925598695,2090,2090,2090,2090,0
|
|
20230718,170100,925598695,2090,2090,2090,2090,0
|
|
20230718,170000,925598695,2090,2090,2090,2090,0
|
|
20230718,165900,925598695,2090,2090,2090,2090,0
|
|
20230718,165800,925598695,2090,2090,2090,2090,0
|
|
20230718,165700,925598695,2090,2090,2090,2090,0
|
|
20230718,165600,925598695,2090,2090,2090,2090,0
|
|
20230718,165500,925598695,2090,2090,2090,2090,0
|
|
20230718,165400,925598695,2090,2090,2090,2090,0
|
|
20230718,165300,925598695,2090,2090,2090,2090,0
|
|
20230718,165200,925598695,2090,2090,2090,2090,0
|
|
20230718,165100,925598695,2090,2090,2090,2090,0
|
|
20230718,165000,925598695,2090,2090,2090,2090,0
|
|
20230718,164900,925598695,2090,2090,2090,2090,0
|
|
20230718,164800,925598695,2090,2090,2090,2090,0
|
|
20230718,164700,925598695,2090,2090,2090,2090,0
|
|
20230718,164600,925598695,2090,2090,2090,2090,0
|
|
20230718,164500,925598695,2090,2090,2090,2090,0
|
|
20230718,164400,925598695,2090,2090,2090,2090,0
|
|
20230718,164300,925598695,2090,2090,2090,2090,0
|
|
20230718,164200,925598695,2090,2090,2090,2090,0
|
|
20230718,164100,925598695,2090,2090,2090,2090,0
|
|
20230718,164000,925598695,2090,2090,2090,2090,0
|
|
20230718,163900,925598695,2090,2090,2090,2090,7745
|
|
20230718,163800,925598695,2090,2090,2090,2090,0
|
|
20230718,163700,925598695,2090,2090,2090,2090,0
|
|
20230718,163600,925598695,2090,2090,2090,2090,0
|
|
20230718,163500,925598695,2090,2090,2090,2090,0
|
|
20230718,163400,925598695,2090,2090,2090,2090,0
|
|
20230718,163300,925598695,2090,2090,2090,2090,0
|
|
20230718,163200,925598695,2090,2090,2090,2090,0
|
|
20230718,163100,925598695,2090,2090,2090,2090,0
|
|
20230718,163000,925598695,2090,2090,2090,2090,0
|
|
20230718,162900,925598695,2090,2090,2090,2090,0
|
|
20230718,162800,925598695,2090,2090,2090,2090,0
|
|
20230718,162700,925598695,2090,2090,2090,2090,0
|
|
20230718,162600,925598695,2090,2090,2090,2090,0
|
|
20230718,162500,925598695,2090,2090,2090,2090,0
|
|
20230718,162400,925598695,2090,2090,2090,2090,0
|
|
20230718,162300,925598695,2090,2090,2090,2090,0
|
|
20230718,162200,925598695,2090,2090,2090,2090,0
|
|
20230718,162100,925598695,2090,2090,2090,2090,0
|
|
20230718,162000,925598695,2090,2090,2090,2090,0
|
|
20230718,161900,925598695,2090,2090,2090,2090,0
|
|
20230718,161800,925598695,2090,2090,2090,2090,0
|
|
20230718,161700,925598695,2090,2090,2090,2090,0
|
|
20230718,161600,925598695,2090,2090,2090,2090,0
|
|
20230718,161500,925598695,2090,2090,2090,2090,0
|
|
20230718,161400,925598695,2090,2090,2090,2090,0
|
|
20230718,161300,925598695,2090,2090,2090,2090,0
|
|
20230718,161200,925598695,2090,2090,2090,2090,0
|
|
20230718,161100,925598695,2090,2090,2090,2090,0
|
|
20230718,161000,925598695,2090,2090,2090,2090,0
|
|
20230718,160900,925598695,2090,2090,2090,2090,7745
|
|
20230718,160800,925598695,2090,2090,2090,2090,0
|
|
20230718,160700,925598695,2090,2090,2090,2090,0
|
|
20230718,160600,925598695,2090,2090,2090,2090,0
|
|
20230718,160500,925598695,2090,2090,2090,2090,0
|
|
20230718,160400,925598695,2090,2090,2090,2090,0
|
|
20230718,160300,925598695,2090,2090,2090,2090,0
|
|
20230718,160200,925598695,2090,2090,2090,2090,0
|
|
20230718,160100,925598695,2090,2090,2090,2090,0
|
|
20230718,160000,925598695,2090,2090,2090,2090,0
|
|
20230718,155900,925598695,2090,2090,2090,2090,0
|
|
20230718,155800,925598695,2090,2090,2090,2090,0
|
|
20230718,155700,925598695,2090,2090,2090,2090,0
|
|
20230718,155600,925598695,2090,2090,2090,2090,0
|
|
20230718,155500,925598695,2090,2090,2090,2090,0
|
|
20230718,155400,925598695,2090,2090,2090,2090,0
|
|
20230718,155300,925598695,2090,2090,2090,2090,0
|
|
20230718,155200,925598695,2090,2090,2090,2090,0
|
|
20230718,155100,925598695,2090,2090,2090,2090,0
|
|
20230718,155000,925598695,2090,2090,2090,2090,0
|
|
20230718,154900,925598695,2090,2090,2090,2090,0
|
|
20230718,154800,925598695,2090,2090,2090,2090,0
|
|
20230718,154700,925598695,2090,2090,2090,2090,0
|
|
20230718,154600,925598695,2090,2090,2090,2090,0
|
|
20230718,154500,925598695,2090,2090,2090,2090,0
|
|
20230718,154400,925598695,2090,2090,2090,2090,0
|
|
20230718,154300,925598695,2090,2090,2090,2090,0
|
|
20230718,154200,925598695,2090,2090,2090,2090,0
|
|
20230718,154100,925598695,2090,2090,2090,2090,0
|
|
20230718,154000,925598695,2090,2090,2090,2090,0
|
|
20230718,153900,925598695,2090,2090,2090,2090,7745
|
|
20230718,153800,925598695,2090,2090,2090,2090,0
|
|
20230718,153700,925598695,2090,2090,2090,2090,0
|
|
20230718,153600,925598695,2090,2090,2090,2090,0
|
|
20230718,153500,925598695,2090,2090,2090,2090,0
|
|
20230718,153400,925598695,2090,2090,2090,2090,0
|
|
20230718,153300,925598695,2090,2090,2090,2090,0
|
|
20230718,153200,925598695,2090,2090,2090,2090,0
|
|
20230718,153100,925598695,2090,2090,2090,2090,0
|
|
20230718,153000,925598695,2090,2090,2090,2090,7745
|
|
20230718,152900,909411645,2140,2140,2140,2140,0
|
|
20230718,152800,909411645,2140,2140,2140,2140,0
|
|
20230718,152700,909411645,2140,2140,2140,2140,0
|
|
20230718,152600,909411645,2140,2140,2140,2140,0
|
|
20230718,152500,909411645,2140,2140,2140,2140,0
|
|
20230718,152400,909411645,2140,2140,2140,2140,0
|
|
20230718,152300,909411645,2140,2140,2140,2140,0
|
|
20230718,152200,909411645,2140,2140,2140,2140,0
|
|
20230718,152100,909411645,2140,2140,2140,2140,0
|
|
20230718,152000,909411645,2140,2140,2140,2140,0
|
|
20230718,151900,909411645,2140,2140,2140,2140,1
|
|
20230718,151800,909409505,2125,2140,2145,2125,176
|
|
20230718,151700,909032715,2125,2145,2145,2125,1160
|
|
20230718,151600,906555735,2145,2145,2145,2145,1
|
|
20230718,151500,906553590,2155,2145,2160,2145,9092
|
|
20230718,151400,886996500,2145,2140,2145,2140,593
|
|
20230718,151300,885727475,2140,2135,2140,2135,452
|
|
20230718,151200,884762450,2145,2145,2145,2145,0
|
|
20230718,151100,884762450,2145,2145,2145,2145,5
|
|
20230718,151000,884751725,2150,2130,2150,2105,12320
|
|
20230718,150900,858400260,2150,2130,2150,2130,10000
|
|
20230718,150800,836965230,2110,2125,2125,2110,60
|
|
20230718,150700,836838610,2140,2095,2150,2095,10063
|
|
20230718,150600,815448610,2095,2095,2095,2095,0
|
|
20230718,150500,815448610,2095,2095,2095,2060,3014
|
|
20230718,150400,809199870,2095,2100,2100,2095,969
|
|
20230718,150300,807169810,2115,2115,2115,2115,1
|
|
20230718,150200,807167695,2110,2120,2120,2110,12758
|
|
20230718,150100,780244905,2120,2120,2120,2120,0
|
|
20230718,150000,780244905,2120,2125,2125,2120,218
|
|
20230718,145900,779782735,2120,2115,2125,2115,887
|
|
20230718,145800,777897925,2110,2075,2110,2075,8313
|
|
20230718,145700,760487250,2075,2075,2075,2075,0
|
|
20230718,145600,760487250,2075,2075,2075,2075,212
|
|
20230718,145500,760047350,2075,2075,2075,2075,48
|
|
20230718,145400,759947750,2075,2075,2075,2075,110
|
|
20230718,145300,759719500,2075,2065,2075,2065,5349
|
|
20230718,145200,748650090,2065,2075,2075,2065,591
|
|
20230718,145100,747426725,2080,2075,2080,2075,965
|
|
20230718,145000,745424340,2075,2075,2080,2075,102
|
|
20230718,144900,745212685,2080,2080,2080,2080,11
|
|
20230718,144800,745189805,2085,2085,2085,2085,1
|
|
20230718,144700,745187720,2090,2070,2090,2070,2333
|
|
20230718,144600,740351425,2070,2105,2105,2040,51417
|
|
20230718,144500,633927295,2110,2110,2110,2110,0
|
|
20230718,144400,633927295,2110,2115,2115,2110,860
|
|
20230718,144300,632108755,2115,2115,2115,2115,0
|
|
20230718,144200,632108755,2115,2110,2115,2110,238
|
|
20230718,144100,631606570,2115,2115,2115,2115,1044
|
|
20230718,144000,629398510,2125,2125,2125,2125,0
|
|
20230718,143900,629398510,2125,2115,2125,2115,418
|
|
20230718,143800,628514420,2115,2115,2115,2115,0
|
|
20230718,143700,628514420,2115,2115,2115,2105,4869
|
|
20230718,143600,618263575,2110,2120,2125,2110,4779
|
|
20230718,143500,608161010,2125,2125,2125,2125,53
|
|
20230718,143400,608048385,2125,2125,2125,2125,300
|
|
20230718,143300,607410885,2130,2135,2135,2130,561
|
|
20230718,143200,606215330,2135,2160,2160,2135,590
|
|
20230718,143100,604955210,2160,2150,2160,2140,4597
|
|
20230718,143000,595051835,2155,2160,2160,2155,373
|
|
20230718,142900,594247370,2160,2160,2160,2160,3090
|
|
20230718,142800,587572970,2160,2160,2160,2160,1
|
|
20230718,142700,587570810,2140,2155,2155,2140,1403
|
|
20230718,142600,584553680,2155,2155,2155,2155,2
|
|
20230718,142500,584549370,2170,2150,2175,2150,6208
|
|
20230718,142400,571134665,2150,2150,2150,2150,0
|
|
20230718,142300,571134665,2150,2150,2150,2150,0
|
|
20230718,142200,571134665,2150,2150,2150,2150,1
|
|
20230718,142100,571132515,2150,2150,2150,2150,0
|
|
20230718,142000,571132515,2150,2150,2150,2150,0
|
|
20230718,141900,571132515,2150,2150,2150,2150,0
|
|
20230718,141800,571132515,2150,2150,2150,2150,1
|
|
20230718,141700,571130365,2150,2150,2150,2150,0
|
|
20230718,141600,571130365,2150,2150,2150,2150,1
|
|
20230718,141500,571128215,2150,2150,2150,2150,1
|
|
20230718,141400,571126065,2140,2140,2140,2140,325
|
|
20230718,141300,570430565,2150,2150,2150,2140,6036
|
|
20230718,141200,557513315,2150,2150,2150,2150,0
|
|
20230718,141100,557513315,2150,2150,2150,2150,1
|
|
20230718,141000,557511165,2150,2150,2150,2150,0
|
|
20230718,140900,557511165,2150,2135,2150,2135,2271
|
|
20230718,140800,552652145,2135,2135,2135,2135,1
|
|
20230718,140700,552650010,2135,2135,2135,2135,0
|
|
20230718,140600,552650010,2135,2135,2135,2135,0
|
|
20230718,140500,552650010,2135,2135,2135,2135,0
|
|
20230718,140400,552650010,2135,2125,2135,2125,2
|
|
20230718,140300,552645750,2125,2125,2125,2125,0
|
|
20230718,140200,552645750,2125,2125,2125,2125,1
|
|
20230718,140100,552643625,2125,2125,2125,2125,1
|
|
20230718,140000,552641500,2115,2120,2120,2115,227
|
|
20230718,135900,552160485,2120,2120,2120,2120,296
|
|
20230718,135800,551532965,2125,2130,2130,2125,72
|
|
20230718,135700,551379610,2130,2130,2130,2130,42
|
|
20230718,135600,551290150,2130,2130,2130,2130,0
|
|
20230718,135500,551290150,2130,2130,2130,2130,0
|
|
20230718,135400,551290150,2130,2135,2135,2130,413
|
|
20230718,135300,550410445,2135,2135,2135,2135,0
|
|
20230718,135200,550410445,2135,2135,2135,2135,0
|
|
20230718,135100,550410445,2135,2135,2135,2135,1
|
|
20230718,135000,550408310,2135,2135,2135,2135,0
|
|
20230718,134900,550408310,2135,2135,2135,2135,1
|
|
20230718,134800,550406175,2135,2135,2135,2135,0
|
|
20230718,134700,550406175,2135,2130,2135,2130,58
|
|
20230718,134600,550282630,2130,2130,2130,2130,4
|
|
20230718,134500,550274110,2130,2130,2130,2130,0
|
|
20230718,134400,550274110,2130,2125,2130,2125,61
|
|
20230718,134300,550144480,2120,2115,2120,2115,1610
|
|
20230718,134200,546733015,2115,2115,2115,2115,0
|
|
20230718,134100,546733015,2115,2115,2115,2115,0
|
|
20230718,134000,546733015,2115,2115,2115,2115,1
|
|
20230718,133900,546730900,2100,2115,2115,2100,12
|
|
20230718,133800,546705535,2115,2115,2115,2115,0
|
|
20230718,133700,546705535,2115,2115,2115,2115,1
|
|
20230718,133600,546703420,2100,2100,2100,2100,233
|
|
20230718,133500,546214120,2115,2115,2115,2115,0
|
|
20230718,133400,546214120,2115,2115,2115,2115,0
|
|
20230718,133300,546214120,2115,2115,2115,2115,1
|
|
20230718,133200,546212005,2115,2115,2115,2115,0
|
|
20230718,133100,546212005,2115,2115,2115,2115,8
|
|
20230718,133000,546195085,2115,2115,2115,2115,1
|
|
20230718,132900,546192970,2115,2115,2115,2115,1
|
|
20230718,132800,546190855,2100,2100,2100,2100,1
|
|
20230718,132700,546188755,2100,2100,2100,2100,999
|
|
20230718,132600,544090855,2115,2115,2115,2115,1
|
|
20230718,132500,544088740,2100,2100,2100,2100,0
|
|
20230718,132400,544088740,2100,2100,2100,2100,466
|
|
20230718,132300,543110140,2115,2115,2115,2115,1
|
|
20230718,132200,543108025,2100,2100,2100,2100,0
|
|
20230718,132100,543108025,2100,2100,2100,2100,1
|
|
20230718,132000,543105925,2115,2115,2115,2115,1
|
|
20230718,131900,543103810,2115,2115,2115,2115,0
|
|
20230718,131800,543103810,2115,2115,2115,2115,0
|
|
20230718,131700,543103810,2115,2115,2115,2115,0
|
|
20230718,131600,543103810,2115,2115,2115,2115,1
|
|
20230718,131500,543101695,2115,2115,2115,2115,0
|
|
20230718,131400,543101695,2115,2115,2115,2115,0
|
|
20230718,131300,543101695,2115,2115,2115,2115,1
|
|
20230718,131200,543099580,2095,2095,2095,2095,150
|
|
20230718,131100,542785330,2095,2115,2115,2095,101
|
|
20230718,131000,542573715,2095,2095,2095,2095,530
|
|
20230718,130900,541463365,2115,2115,2115,2115,1
|
|
20230718,130800,541461250,2115,2115,2115,2115,0
|
|
20230718,130700,541461250,2115,2115,2115,2115,3000
|
|
20230718,130600,535116250,2100,2100,2100,2100,191
|
|
20230718,130500,534715150,2100,2100,2100,2100,0
|
|
20230718,130400,534715150,2100,2100,2100,2100,2
|
|
20230718,130300,534710950,2100,2100,2100,2100,1
|
|
20230718,130200,534708850,2100,2100,2115,2100,1272
|
|
20230718,130100,532037635,2100,2100,2100,2100,0
|
|
20230718,130000,532037635,2100,2110,2110,2100,263
|
|
20230718,125900,531483755,2115,2115,2115,2115,1
|
|
20230718,125800,531481640,2115,2115,2115,2115,0
|
|
20230718,125700,531481640,2115,2115,2120,2115,831
|
|
20230718,125600,529724065,2115,2115,2115,2115,0
|
|
20230718,125500,529724065,2115,2120,2120,2115,3
|
|
20230718,125400,529717715,2120,2120,2120,2120,10
|
|
20230718,125300,529696515,2130,2130,2130,2130,0
|
|
20230718,125200,529696515,2130,2130,2130,2130,1
|
|
20230718,125100,529694385,2130,2130,2130,2130,0
|
|
20230718,125000,529694385,2130,2130,2130,2130,0
|
|
20230718,124900,529694385,2130,2130,2130,2130,0
|
|
20230718,124800,529694385,2130,2130,2130,2130,1
|
|
20230718,124700,529692255,2130,2130,2130,2130,10
|
|
20230718,124600,529670955,2130,2130,2130,2130,0
|
|
20230718,124500,529670955,2130,2120,2130,2110,1083
|
|
20230718,124400,527383825,2120,2120,2120,2120,60
|
|
20230718,124300,527256625,2120,2120,2120,2120,0
|
|
20230718,124200,527256625,2120,2140,2140,2120,379
|
|
20230718,124100,526453125,2120,2130,2130,2120,28
|
|
20230718,124000,526393755,2140,2140,2140,2140,0
|
|
20230718,123900,526393755,2140,2140,2140,2140,0
|
|
20230718,123800,526393755,2140,2140,2140,2140,1
|
|
20230718,123700,526391615,2125,2125,2125,2125,0
|
|
20230718,123600,526391615,2125,2125,2125,2125,299
|
|
20230718,123500,525756240,2140,2140,2140,2140,1
|
|
20230718,123400,525754100,2140,2140,2140,2140,0
|
|
20230718,123300,525754100,2140,2140,2140,2140,0
|
|
20230718,123200,525754100,2140,2140,2140,2140,0
|
|
20230718,123100,525754100,2140,2140,2140,2140,1
|
|
20230718,123000,525751960,2140,2125,2140,2125,82
|
|
20230718,122900,525577695,2110,2125,2125,2110,714
|
|
20230718,122800,524065520,2130,2150,2150,2130,1273
|
|
20230718,122700,521342765,2145,2150,2150,2145,545
|
|
20230718,122600,520171590,2160,2160,2160,2160,0
|
|
20230718,122500,520171590,2160,2160,2160,2160,671
|
|
20230718,122400,518722230,2170,2170,2170,2170,1
|
|
20230718,122300,518720060,2170,2170,2170,2170,0
|
|
20230718,122200,518720060,2170,2170,2170,2170,0
|
|
20230718,122100,518720060,2170,2170,2170,2170,1
|
|
20230718,122000,518717890,2165,2165,2165,2165,0
|
|
20230718,121900,518717890,2165,2165,2165,2165,0
|
|
20230718,121800,518717890,2165,2165,2165,2165,0
|
|
20230718,121700,518717890,2165,2170,2170,2165,914
|
|
20230718,121600,516739075,2170,2170,2170,2170,1
|
|
20230718,121500,516736905,2170,2170,2170,2170,41
|
|
20230718,121400,516647935,2170,2170,2170,2170,2
|
|
20230718,121300,516643595,2165,2165,2165,2165,0
|
|
20230718,121200,516643595,2165,2165,2165,2165,2
|
|
20230718,121100,516639265,2165,2165,2165,2165,4
|
|
20230718,121000,516630605,2160,2170,2170,2160,62
|
|
20230718,120900,516496675,2170,2160,2170,2160,46
|
|
20230718,120800,516397085,2175,2175,2175,2175,0
|
|
20230718,120700,516397085,2175,2180,2180,2175,880
|
|
20230718,120600,514478690,2180,2160,2180,2160,1861
|
|
20230718,120500,510447030,2160,2160,2160,2160,1
|
|
20230718,120400,510444870,2160,2160,2160,2160,1
|
|
20230718,120300,510442710,2160,2160,2160,2160,0
|
|
20230718,120200,510442710,2160,2160,2160,2160,0
|
|
20230718,120100,510442710,2160,2160,2160,2160,1
|
|
20230718,120000,510440550,2145,2155,2160,2145,1876
|
|
20230718,115900,506405170,2155,2155,2155,2155,0
|
|
20230718,115800,506405170,2155,2155,2155,2155,385
|
|
20230718,115700,505575495,2165,2160,2165,2160,73
|
|
20230718,115600,505417810,2160,2160,2160,2160,10
|
|
20230718,115500,505396210,2165,2155,2165,2155,1410
|
|
20230718,115400,502343660,2165,2165,2165,2165,50
|
|
20230718,115300,502235410,2165,2165,2165,2165,1
|
|
20230718,115200,502233245,2155,2155,2155,2155,0
|
|
20230718,115100,502233245,2155,2155,2155,2155,482
|
|
20230718,115000,501194535,2155,2135,2155,2135,5983
|
|
20230718,114900,488335635,2135,2135,2135,2135,0
|
|
20230718,114800,488335635,2135,2135,2135,2135,0
|
|
20230718,114700,488335635,2135,2135,2135,2135,7
|
|
20230718,114600,488320690,2135,2135,2135,2135,1
|
|
20230718,114500,488318555,2135,2135,2135,2135,0
|
|
20230718,114400,488318555,2135,2135,2135,2135,0
|
|
20230718,114300,488318555,2135,2130,2135,2130,624
|
|
20230718,114200,486989420,2135,2135,2135,2135,100
|
|
20230718,114100,486775920,2135,2135,2135,2135,0
|
|
20230718,114000,486775920,2135,2135,2135,2135,0
|
|
20230718,113900,486775920,2135,2135,2135,2135,5
|
|
20230718,113800,486765245,2135,2135,2135,2135,9
|
|
20230718,113700,486746030,2135,2135,2135,2135,1
|
|
20230718,113600,486743895,2140,2140,2140,2140,1
|
|
20230718,113500,486741755,2130,2130,2130,2130,0
|
|
20230718,113400,486741755,2130,2130,2130,2130,243
|
|
20230718,113300,486224165,2130,2130,2130,2130,150
|
|
20230718,113200,485904665,2150,2150,2150,2150,1
|
|
20230718,113100,485902515,2130,2130,2130,2130,0
|
|
20230718,113000,485902515,2130,2150,2150,2130,144
|
|
20230718,112900,485595150,2150,2150,2150,2150,1
|
|
20230718,112800,485593000,2150,2150,2150,2150,0
|
|
20230718,112700,485593000,2150,2150,2150,2150,0
|
|
20230718,112600,485593000,2150,2150,2150,2150,1
|
|
20230718,112500,485590850,2150,2150,2150,2150,1
|
|
20230718,112400,485588700,2145,2145,2145,2145,54
|
|
20230718,112300,485472870,2145,2145,2145,2145,137
|
|
20230718,112200,485179005,2145,2145,2145,2140,3775
|
|
20230718,112100,477081635,2150,2150,2150,2150,0
|
|
20230718,112000,477081635,2150,2150,2150,2150,3
|
|
20230718,111900,477075185,2150,2150,2150,2150,2
|
|
20230718,111800,477070885,2150,2150,2150,2150,1
|
|
20230718,111700,477068735,2150,2145,2150,2145,3001
|
|
20230718,111600,470631585,2155,2150,2155,2150,120
|
|
20230718,111500,470373580,2150,2145,2150,2145,3
|
|
20230718,111400,470367140,2165,2150,2165,2150,11
|
|
20230718,111300,470343475,2145,2125,2145,2125,13225
|
|
20230718,111200,442205700,2125,2125,2125,2125,1
|
|
20230718,111100,442203575,2120,2120,2120,2120,0
|
|
20230718,111000,442203575,2120,2120,2120,2120,1
|
|
20230718,110900,442201455,2115,2125,2125,2110,3261
|
|
20230718,110800,435303030,2135,2135,2135,2135,1
|
|
20230718,110700,435300895,2120,2120,2120,2120,0
|
|
20230718,110600,435300895,2120,2130,2130,2120,1000
|
|
20230718,110500,433179670,2145,2145,2145,2145,1
|
|
20230718,110400,433177525,2145,2145,2145,2145,1
|
|
20230718,110300,433175380,2145,2145,2145,2145,0
|
|
20230718,110200,433175380,2145,2145,2145,2145,0
|
|
20230718,110100,433175380,2145,2145,2145,2145,1
|
|
20230718,110000,433173235,2135,2135,2135,2135,260
|
|
20230718,105900,432618135,2135,2135,2135,2135,0
|
|
20230718,105800,432618135,2135,2135,2135,2135,1
|
|
20230718,105700,432616000,2140,2140,2140,2140,5734
|
|
20230718,105600,420345240,2140,2150,2150,2140,1927
|
|
20230718,105500,416209445,2150,2150,2150,2150,68
|
|
20230718,105400,416063245,2165,2165,2165,2165,923
|
|
20230718,105300,414064950,2165,2175,2180,2165,533
|
|
20230718,105200,412905310,2175,2175,2175,2175,933
|
|
20230718,105100,410876035,2175,2165,2175,2165,2810
|
|
20230718,105000,404780385,2160,2150,2160,2145,3244
|
|
20230718,104900,397791980,2155,2155,2155,2155,591
|
|
20230718,104800,396518375,2160,2150,2160,2150,2411
|
|
20230718,104700,391327325,2150,2150,2150,2150,519
|
|
20230718,104600,390211475,2145,2140,2145,2135,11214
|
|
20230718,104500,366230465,2135,2120,2135,2120,4844
|
|
20230718,104400,355897970,2125,2120,2125,2120,451
|
|
20230718,104300,354941845,2120,2115,2120,2115,71
|
|
20230718,104200,354791675,2115,2115,2115,2115,210
|
|
20230718,104100,354347525,2120,2120,2120,2120,1
|
|
20230718,104000,354345405,2120,2120,2120,2120,0
|
|
20230718,103900,354345405,2120,2120,2120,2120,0
|
|
20230718,103800,354345405,2120,2120,2120,2120,0
|
|
20230718,103700,354345405,2120,2120,2120,2120,1
|
|
20230718,103600,354343285,2120,2120,2120,2120,450
|
|
20230718,103500,353389285,2120,2120,2120,2120,1001
|
|
20230718,103400,351267165,2120,2120,2120,2120,2
|
|
20230718,103300,351262925,2115,2115,2115,2115,298
|
|
20230718,103200,350632655,2115,2115,2115,2115,0
|
|
20230718,103100,350632655,2115,2115,2115,2115,3
|
|
20230718,103000,350626310,2115,2115,2115,2115,1
|
|
20230718,102900,350624195,2110,2105,2110,2105,346
|
|
20230718,102800,349895810,2105,2090,2105,2090,1027
|
|
20230718,102700,347735870,2090,2100,2100,2090,2
|
|
20230718,102600,347731680,2100,2085,2100,2085,1524
|
|
20230718,102500,344542590,2080,2080,2080,2080,0
|
|
20230718,102400,344542590,2080,2080,2080,2080,9
|
|
20230718,102300,344523870,2090,2090,2090,2080,139
|
|
20230718,102200,344234440,2080,2080,2080,2080,1500
|
|
20230718,102100,341114440,2080,2080,2080,2080,564
|
|
20230718,102000,339941320,2090,2085,2090,2085,1001
|
|
20230718,101900,337849400,2080,2080,2080,2080,0
|
|
20230718,101800,337849400,2080,2080,2080,2080,0
|
|
20230718,101700,337849400,2080,2080,2080,2080,44
|
|
20230718,101600,337757880,2085,2085,2085,2085,2
|
|
20230718,101500,337753710,2090,2090,2090,2090,0
|
|
20230718,101400,337753710,2090,2090,2090,2090,1000
|
|
20230718,101300,335663710,2090,2090,2090,2090,1
|
|
20230718,101200,335661620,2090,2090,2090,2090,4
|
|
20230718,101100,335653260,2090,2100,2100,2090,2
|
|
20230718,101000,335649070,2095,2095,2095,2095,1
|
|
20230718,100900,335646975,2100,2100,2100,2100,893
|
|
20230718,100800,333771675,2100,2100,2100,2100,0
|
|
20230718,100700,333771675,2100,2075,2100,2075,751
|
|
20230718,100600,332207990,2075,2075,2095,2075,2301
|
|
20230718,100500,327433395,2080,2090,2095,2080,2590
|
|
20230718,100400,322034470,2095,2095,2095,2095,1
|
|
20230718,100300,322032375,2095,2085,2095,2085,11
|
|
20230718,100200,322009430,2085,2085,2085,2085,0
|
|
20230718,100100,322009430,2085,2085,2085,2085,0
|
|
20230718,100000,322009430,2085,2095,2095,2085,3200
|
|
20230718,095900,315332430,2100,2095,2100,2095,1004
|
|
20230718,095800,313229035,2100,2080,2100,2080,2322
|
|
20230718,095700,308382555,2075,2075,2075,2075,242
|
|
20230718,095600,307880405,2075,2065,2075,2065,901
|
|
20230718,095500,306019830,2060,2080,2080,2060,3147
|
|
20230718,095400,299505695,2085,2090,2090,2070,2586
|
|
20230718,095300,294135510,2090,2090,2090,2090,3
|
|
20230718,095200,294129240,2100,2090,2100,2090,570
|
|
20230718,095100,292936930,2090,2090,2090,2085,3
|
|
20230718,095000,292930665,2085,2090,2090,2085,202
|
|
20230718,094900,292508495,2090,2090,2090,2090,1
|
|
20230718,094800,292506405,2090,2090,2090,2090,0
|
|
20230718,094700,292506405,2090,2080,2090,2080,1484
|
|
20230718,094600,289417520,2080,2075,2080,2075,1529
|
|
20230718,094500,286239845,2070,2075,2075,2065,1525
|
|
20230718,094400,283083095,2075,2070,2075,2070,106
|
|
20230718,094300,282863445,2070,2070,2070,2070,200
|
|
20230718,094200,282449445,2065,2065,2065,2065,1000
|
|
20230718,094100,280384445,2065,2075,2075,2065,2100
|
|
20230718,094000,276042090,2075,2060,2075,2055,2634
|
|
20230718,093900,270610090,2055,2065,2065,2055,9949
|
|
20230718,093800,250128900,2075,2065,2075,2060,1414
|
|
20230718,093700,247202795,2065,2065,2065,2060,553
|
|
20230718,093600,246062545,2065,2090,2090,2065,4032
|
|
20230718,093500,237705910,2090,2125,2125,2090,7417
|
|
20230718,093400,222134355,2110,2120,2125,2110,3209
|
|
20230718,093300,215347230,2120,2125,2125,2120,294
|
|
20230718,093200,214723120,2130,2130,2130,2130,74
|
|
20230718,093100,214565500,2125,2135,2135,2125,56
|
|
20230718,093000,214446265,2135,2110,2135,2110,5727
|
|
20230718,092900,202323535,2110,2110,2110,2110,16
|
|
20230718,092800,202289775,2115,2115,2115,2115,2
|
|
20230718,092700,202285545,2105,2105,2105,2105,0
|
|
20230718,092600,202285545,2105,2105,2105,2105,200
|
|
20230718,092500,201864545,2105,2110,2110,2105,21
|
|
20230718,092400,201820240,2100,2100,2100,2100,949
|
|
20230718,092300,199827340,2090,2095,2095,2090,1000
|
|
20230718,092200,197736850,2095,2095,2095,2095,0
|
|
20230718,092100,197736850,2095,2095,2100,2095,542
|
|
20230718,092000,196599690,2100,2095,2100,2095,4786
|
|
20230718,091900,186573010,2095,2100,2100,2095,7
|
|
20230718,091800,186558325,2100,2100,2100,2100,1250
|
|
20230718,091700,183933325,2105,2120,2120,2105,3296
|
|
20230718,091600,176960885,2120,2115,2120,2115,331
|
|
20230718,091500,176259415,2120,2120,2120,2120,143
|
|
20230718,091400,175956255,2120,2100,2120,2100,1242
|
|
20230718,091300,173347935,2100,2105,2105,2070,7988
|
|
20230718,091200,156680870,2100,2100,2100,2100,24
|
|
20230718,091100,156630470,2100,2110,2120,2100,2880
|
|
20230718,091000,150555545,2110,2100,2110,2100,1607
|
|
20230718,090900,147175285,2095,2080,2105,2070,1743
|
|
20230718,090800,143535490,2070,2080,2095,2045,31129
|
|
20230718,090700,79618985,2095,2100,2100,2085,4782
|
|
20230718,090600,69634225,2105,2115,2115,2100,8189
|
|
20230718,090500,52377135,2115,2125,2140,2105,2946
|
|
20230718,090400,46147570,2110,2115,2125,2110,1017
|
|
20230718,090300,43989520,2100,2100,2120,2100,4699
|
|
20230718,090200,34101535,2105,2120,2120,2105,5583
|
|
20230718,090100,22297670,2125,2125,2140,2120,5386
|
|
20230718,090000,10867445,2130,2145,2145,2130,5065
|