582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,183800,1523963390,2645,2645,2645,2645,0
|
|
20230718,183700,1523963390,2645,2645,2645,2645,0
|
|
20230718,183600,1523963390,2645,2645,2645,2645,0
|
|
20230718,183500,1523963390,2645,2645,2645,2645,0
|
|
20230718,183400,1523963390,2645,2645,2645,2645,0
|
|
20230718,183300,1523963390,2645,2645,2645,2645,0
|
|
20230718,183200,1523963390,2645,2645,2645,2645,0
|
|
20230718,183100,1523963390,2645,2645,2645,2645,0
|
|
20230718,183000,1523963390,2645,2645,2645,2645,0
|
|
20230718,182900,1523963390,2645,2645,2645,2645,0
|
|
20230718,182800,1523963390,2645,2645,2645,2645,0
|
|
20230718,182700,1523963390,2645,2645,2645,2645,0
|
|
20230718,182600,1523963390,2645,2645,2645,2645,0
|
|
20230718,182500,1523963390,2645,2645,2645,2645,0
|
|
20230718,182400,1523963390,2645,2645,2645,2645,0
|
|
20230718,182300,1523963390,2645,2645,2645,2645,0
|
|
20230718,182200,1523963390,2645,2645,2645,2645,0
|
|
20230718,182100,1523963390,2645,2645,2645,2645,0
|
|
20230718,182000,1523963390,2645,2645,2645,2645,0
|
|
20230718,181900,1523963390,2645,2645,2645,2645,0
|
|
20230718,181800,1523963390,2645,2645,2645,2645,0
|
|
20230718,181700,1523963390,2645,2645,2645,2645,0
|
|
20230718,181600,1523963390,2645,2645,2645,2645,0
|
|
20230718,181500,1523963390,2645,2645,2645,2645,0
|
|
20230718,181400,1523963390,2645,2645,2645,2645,0
|
|
20230718,181300,1523963390,2645,2645,2645,2645,0
|
|
20230718,181200,1523963390,2645,2645,2645,2645,0
|
|
20230718,181100,1523963390,2645,2645,2645,2645,0
|
|
20230718,181000,1523963390,2645,2645,2645,2645,0
|
|
20230718,180900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,180800,1523963390,2645,2645,2645,2645,0
|
|
20230718,180700,1523963390,2645,2645,2645,2645,0
|
|
20230718,180600,1523963390,2645,2645,2645,2645,0
|
|
20230718,180500,1523963390,2645,2645,2645,2645,0
|
|
20230718,180400,1523963390,2645,2645,2645,2645,0
|
|
20230718,180300,1523963390,2645,2645,2645,2645,0
|
|
20230718,180200,1523963390,2645,2645,2645,2645,0
|
|
20230718,180100,1523963390,2645,2645,2645,2645,0
|
|
20230718,180000,1523963390,2645,2645,2645,2645,0
|
|
20230718,175900,1523963390,2645,2645,2645,2645,0
|
|
20230718,175800,1523963390,2645,2645,2645,2645,0
|
|
20230718,175700,1523963390,2645,2645,2645,2645,0
|
|
20230718,175600,1523963390,2645,2645,2645,2645,0
|
|
20230718,175500,1523963390,2645,2645,2645,2645,0
|
|
20230718,175400,1523963390,2645,2645,2645,2645,0
|
|
20230718,175300,1523963390,2645,2645,2645,2645,0
|
|
20230718,175200,1523963390,2645,2645,2645,2645,0
|
|
20230718,175100,1523963390,2645,2645,2645,2645,0
|
|
20230718,175000,1523963390,2645,2645,2645,2645,0
|
|
20230718,174900,1523963390,2645,2645,2645,2645,0
|
|
20230718,174800,1523963390,2645,2645,2645,2645,0
|
|
20230718,174700,1523963390,2645,2645,2645,2645,0
|
|
20230718,174600,1523963390,2645,2645,2645,2645,0
|
|
20230718,174500,1523963390,2645,2645,2645,2645,0
|
|
20230718,174400,1523963390,2645,2645,2645,2645,0
|
|
20230718,174300,1523963390,2645,2645,2645,2645,0
|
|
20230718,174200,1523963390,2645,2645,2645,2645,0
|
|
20230718,174100,1523963390,2645,2645,2645,2645,0
|
|
20230718,174000,1523963390,2645,2645,2645,2645,0
|
|
20230718,173900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,173800,1523963390,2645,2645,2645,2645,0
|
|
20230718,173700,1523963390,2645,2645,2645,2645,0
|
|
20230718,173600,1523963390,2645,2645,2645,2645,0
|
|
20230718,173500,1523963390,2645,2645,2645,2645,0
|
|
20230718,173400,1523963390,2645,2645,2645,2645,0
|
|
20230718,173300,1523963390,2645,2645,2645,2645,0
|
|
20230718,173200,1523963390,2645,2645,2645,2645,0
|
|
20230718,173100,1523963390,2645,2645,2645,2645,0
|
|
20230718,173000,1523963390,2645,2645,2645,2645,0
|
|
20230718,172900,1523963390,2645,2645,2645,2645,0
|
|
20230718,172800,1523963390,2645,2645,2645,2645,0
|
|
20230718,172700,1523963390,2645,2645,2645,2645,0
|
|
20230718,172600,1523963390,2645,2645,2645,2645,0
|
|
20230718,172500,1523963390,2645,2645,2645,2645,0
|
|
20230718,172400,1523963390,2645,2645,2645,2645,0
|
|
20230718,172300,1523963390,2645,2645,2645,2645,0
|
|
20230718,172200,1523963390,2645,2645,2645,2645,0
|
|
20230718,172100,1523963390,2645,2645,2645,2645,0
|
|
20230718,172000,1523963390,2645,2645,2645,2645,0
|
|
20230718,171900,1523963390,2645,2645,2645,2645,0
|
|
20230718,171800,1523963390,2645,2645,2645,2645,0
|
|
20230718,171700,1523963390,2645,2645,2645,2645,0
|
|
20230718,171600,1523963390,2645,2645,2645,2645,0
|
|
20230718,171500,1523963390,2645,2645,2645,2645,0
|
|
20230718,171400,1523963390,2645,2645,2645,2645,0
|
|
20230718,171300,1523963390,2645,2645,2645,2645,0
|
|
20230718,171200,1523963390,2645,2645,2645,2645,0
|
|
20230718,171100,1523963390,2645,2645,2645,2645,0
|
|
20230718,171000,1523963390,2645,2645,2645,2645,0
|
|
20230718,170900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,170800,1523963390,2645,2645,2645,2645,0
|
|
20230718,170700,1523963390,2645,2645,2645,2645,0
|
|
20230718,170600,1523963390,2645,2645,2645,2645,0
|
|
20230718,170500,1523963390,2645,2645,2645,2645,0
|
|
20230718,170400,1523963390,2645,2645,2645,2645,0
|
|
20230718,170300,1523963390,2645,2645,2645,2645,0
|
|
20230718,170200,1523963390,2645,2645,2645,2645,0
|
|
20230718,170100,1523963390,2645,2645,2645,2645,0
|
|
20230718,170000,1523963390,2645,2645,2645,2645,0
|
|
20230718,165900,1523963390,2645,2645,2645,2645,0
|
|
20230718,165800,1523963390,2645,2645,2645,2645,0
|
|
20230718,165700,1523963390,2645,2645,2645,2645,0
|
|
20230718,165600,1523963390,2645,2645,2645,2645,0
|
|
20230718,165500,1523963390,2645,2645,2645,2645,0
|
|
20230718,165400,1523963390,2645,2645,2645,2645,0
|
|
20230718,165300,1523963390,2645,2645,2645,2645,0
|
|
20230718,165200,1523963390,2645,2645,2645,2645,0
|
|
20230718,165100,1523963390,2645,2645,2645,2645,0
|
|
20230718,165000,1523963390,2645,2645,2645,2645,0
|
|
20230718,164900,1523963390,2645,2645,2645,2645,0
|
|
20230718,164800,1523963390,2645,2645,2645,2645,0
|
|
20230718,164700,1523963390,2645,2645,2645,2645,0
|
|
20230718,164600,1523963390,2645,2645,2645,2645,0
|
|
20230718,164500,1523963390,2645,2645,2645,2645,0
|
|
20230718,164400,1523963390,2645,2645,2645,2645,0
|
|
20230718,164300,1523963390,2645,2645,2645,2645,0
|
|
20230718,164200,1523963390,2645,2645,2645,2645,0
|
|
20230718,164100,1523963390,2645,2645,2645,2645,0
|
|
20230718,164000,1523963390,2645,2645,2645,2645,0
|
|
20230718,163900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,163800,1523963390,2645,2645,2645,2645,0
|
|
20230718,163700,1523963390,2645,2645,2645,2645,0
|
|
20230718,163600,1523963390,2645,2645,2645,2645,0
|
|
20230718,163500,1523963390,2645,2645,2645,2645,0
|
|
20230718,163400,1523963390,2645,2645,2645,2645,0
|
|
20230718,163300,1523963390,2645,2645,2645,2645,0
|
|
20230718,163200,1523963390,2645,2645,2645,2645,0
|
|
20230718,163100,1523963390,2645,2645,2645,2645,0
|
|
20230718,163000,1523963390,2645,2645,2645,2645,0
|
|
20230718,162900,1523963390,2645,2645,2645,2645,0
|
|
20230718,162800,1523963390,2645,2645,2645,2645,0
|
|
20230718,162700,1523963390,2645,2645,2645,2645,0
|
|
20230718,162600,1523963390,2645,2645,2645,2645,0
|
|
20230718,162500,1523963390,2645,2645,2645,2645,0
|
|
20230718,162400,1523963390,2645,2645,2645,2645,0
|
|
20230718,162300,1523963390,2645,2645,2645,2645,0
|
|
20230718,162200,1523963390,2645,2645,2645,2645,0
|
|
20230718,162100,1523963390,2645,2645,2645,2645,0
|
|
20230718,162000,1523963390,2645,2645,2645,2645,0
|
|
20230718,161900,1523963390,2645,2645,2645,2645,0
|
|
20230718,161800,1523963390,2645,2645,2645,2645,0
|
|
20230718,161700,1523963390,2645,2645,2645,2645,0
|
|
20230718,161600,1523963390,2645,2645,2645,2645,0
|
|
20230718,161500,1523963390,2645,2645,2645,2645,0
|
|
20230718,161400,1523963390,2645,2645,2645,2645,0
|
|
20230718,161300,1523963390,2645,2645,2645,2645,0
|
|
20230718,161200,1523963390,2645,2645,2645,2645,0
|
|
20230718,161100,1523963390,2645,2645,2645,2645,0
|
|
20230718,161000,1523963390,2645,2645,2645,2645,0
|
|
20230718,160900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,160800,1523963390,2645,2645,2645,2645,0
|
|
20230718,160700,1523963390,2645,2645,2645,2645,0
|
|
20230718,160600,1523963390,2645,2645,2645,2645,0
|
|
20230718,160500,1523963390,2645,2645,2645,2645,0
|
|
20230718,160400,1523963390,2645,2645,2645,2645,0
|
|
20230718,160300,1523963390,2645,2645,2645,2645,0
|
|
20230718,160200,1523963390,2645,2645,2645,2645,0
|
|
20230718,160100,1523963390,2645,2645,2645,2645,0
|
|
20230718,160000,1523963390,2645,2645,2645,2645,0
|
|
20230718,155900,1523963390,2645,2645,2645,2645,0
|
|
20230718,155800,1523963390,2645,2645,2645,2645,0
|
|
20230718,155700,1523963390,2645,2645,2645,2645,0
|
|
20230718,155600,1523963390,2645,2645,2645,2645,0
|
|
20230718,155500,1523963390,2645,2645,2645,2645,0
|
|
20230718,155400,1523963390,2645,2645,2645,2645,0
|
|
20230718,155300,1523963390,2645,2645,2645,2645,0
|
|
20230718,155200,1523963390,2645,2645,2645,2645,0
|
|
20230718,155100,1523963390,2645,2645,2645,2645,0
|
|
20230718,155000,1523963390,2645,2645,2645,2645,0
|
|
20230718,154900,1523963390,2645,2645,2645,2645,0
|
|
20230718,154800,1523963390,2645,2645,2645,2645,0
|
|
20230718,154700,1523963390,2645,2645,2645,2645,0
|
|
20230718,154600,1523963390,2645,2645,2645,2645,0
|
|
20230718,154500,1523963390,2645,2645,2645,2645,0
|
|
20230718,154400,1523963390,2645,2645,2645,2645,0
|
|
20230718,154300,1523963390,2645,2645,2645,2645,0
|
|
20230718,154200,1523963390,2645,2645,2645,2645,0
|
|
20230718,154100,1523963390,2645,2645,2645,2645,0
|
|
20230718,154000,1523963390,2645,2645,2645,2645,0
|
|
20230718,153900,1523963390,2645,2645,2645,2645,14769
|
|
20230718,153800,1523963390,2645,2645,2645,2645,0
|
|
20230718,153700,1523963390,2645,2645,2645,2645,0
|
|
20230718,153600,1523963390,2645,2645,2645,2645,0
|
|
20230718,153500,1523963390,2645,2645,2645,2645,0
|
|
20230718,153400,1523963390,2645,2645,2645,2645,0
|
|
20230718,153300,1523963390,2645,2645,2645,2645,0
|
|
20230718,153200,1523963390,2645,2645,2645,2645,0
|
|
20230718,153100,1523963390,2645,2645,2645,2645,0
|
|
20230718,153000,1523963390,2645,2645,2645,2645,14769
|
|
20230718,152900,1484899385,2650,2650,2650,2650,0
|
|
20230718,152800,1484899385,2650,2650,2650,2650,0
|
|
20230718,152700,1484899385,2650,2650,2650,2650,0
|
|
20230718,152600,1484899385,2650,2650,2650,2650,0
|
|
20230718,152500,1484899385,2650,2650,2650,2650,0
|
|
20230718,152400,1484899385,2650,2650,2650,2650,0
|
|
20230718,152300,1484899385,2650,2650,2650,2650,0
|
|
20230718,152200,1484899385,2650,2650,2650,2650,0
|
|
20230718,152100,1484899385,2650,2650,2650,2650,0
|
|
20230718,152000,1484899385,2650,2650,2650,2650,0
|
|
20230718,151900,1484899385,2650,2650,2650,2645,914
|
|
20230718,151800,1482479580,2650,2650,2650,2645,65
|
|
20230718,151700,1482307530,2650,2645,2650,2645,312
|
|
20230718,151600,1481482130,2645,2655,2655,2645,1317
|
|
20230718,151500,1477998330,2655,2655,2655,2645,2007
|
|
20230718,151400,1472689760,2650,2655,2655,2650,2429
|
|
20230718,151300,1466252890,2650,2660,2660,2645,3491
|
|
20230718,151200,1457004075,2650,2650,2655,2650,1122
|
|
20230718,151100,1454030665,2650,2650,2650,2645,526
|
|
20230718,151000,1452636770,2650,2650,2650,2645,1153
|
|
20230718,150900,1449581675,2645,2655,2655,2645,7757
|
|
20230718,150800,1429057995,2660,2655,2660,2655,7
|
|
20230718,150700,1429039405,2660,2655,2660,2650,1978
|
|
20230718,150600,1423797235,2655,2655,2655,2655,708
|
|
20230718,150500,1421917495,2655,2655,2655,2655,1
|
|
20230718,150400,1421914840,2650,2650,2650,2650,105
|
|
20230718,150300,1421636590,2655,2655,2655,2655,17
|
|
20230718,150200,1421591455,2650,2650,2650,2650,646
|
|
20230718,150100,1419879555,2650,2650,2655,2650,545
|
|
20230718,150000,1418435300,2650,2650,2660,2650,233
|
|
20230718,145900,1417817840,2650,2650,2650,2650,10
|
|
20230718,145800,1417791340,2660,2655,2660,2650,1206
|
|
20230718,145700,1414592675,2650,2650,2650,2650,70
|
|
20230718,145600,1414407175,2655,2655,2655,2655,505
|
|
20230718,145500,1413066400,2655,2655,2655,2650,1523
|
|
20230718,145400,1409030440,2650,2655,2655,2650,1429
|
|
20230718,145300,1405243410,2660,2660,2660,2660,2
|
|
20230718,145200,1405238090,2650,2655,2655,2650,2300
|
|
20230718,145100,1399142375,2655,2650,2655,2650,128
|
|
20230718,145000,1398802915,2660,2660,2660,2660,700
|
|
20230718,144900,1396940915,2650,2650,2650,2650,667
|
|
20230718,144800,1395173365,2650,2650,2655,2645,6309
|
|
20230718,144700,1378455355,2660,2655,2660,2650,5536
|
|
20230718,144600,1363784630,2660,2650,2660,2650,2261
|
|
20230718,144500,1357792970,2660,2660,2660,2660,2
|
|
20230718,144400,1357787650,2650,2650,2650,2650,358
|
|
20230718,144300,1356838950,2660,2660,2660,2660,2
|
|
20230718,144200,1356833630,2660,2655,2660,2650,143
|
|
20230718,144100,1356454620,2660,2660,2660,2655,107
|
|
20230718,144000,1356170015,2660,2660,2660,2660,5001
|
|
20230718,143900,1342867355,2650,2660,2660,2650,5
|
|
20230718,143800,1342854095,2660,2660,2660,2660,0
|
|
20230718,143700,1342854095,2660,2660,2660,2655,6407
|
|
20230718,143600,1325843130,2660,2660,2660,2660,951
|
|
20230718,143500,1323313470,2660,2660,2660,2660,279
|
|
20230718,143400,1322571330,2660,2660,2660,2660,126
|
|
20230718,143300,1322236170,2660,2660,2660,2660,30
|
|
20230718,143200,1322156370,2660,2660,2660,2660,1
|
|
20230718,143100,1322153710,2655,2655,2655,2655,4033
|
|
20230718,143000,1311446095,2655,2655,2655,2645,1774
|
|
20230718,142900,1306752785,2650,2655,2655,2650,560
|
|
20230718,142800,1305266285,2655,2655,2655,2650,11379
|
|
20230718,142700,1275111305,2655,2665,2665,2655,10284
|
|
20230718,142600,1247807205,2660,2660,2660,2660,850
|
|
20230718,142500,1245546205,2665,2665,2665,2655,87
|
|
20230718,142400,1245315190,2665,2665,2665,2665,3
|
|
20230718,142300,1245307195,2665,2665,2665,2665,473
|
|
20230718,142200,1244046650,2665,2665,2665,2665,0
|
|
20230718,142100,1244046650,2665,2660,2665,2660,3001
|
|
20230718,142000,1236063985,2660,2660,2660,2660,749
|
|
20230718,141900,1234071645,2660,2660,2665,2660,4643
|
|
20230718,141800,1221715860,2665,2665,2665,2660,25
|
|
20230718,141700,1221649255,2665,2665,2665,2665,3099
|
|
20230718,141600,1213390420,2665,2665,2665,2665,10
|
|
20230718,141500,1213363770,2665,2665,2665,2665,3
|
|
20230718,141400,1213355775,2665,2665,2665,2665,0
|
|
20230718,141300,1213355775,2665,2665,2665,2665,65
|
|
20230718,141200,1213182550,2665,2660,2665,2660,121
|
|
20230718,141100,1212860105,2665,2665,2665,2665,7
|
|
20230718,141000,1212841450,2665,2665,2665,2665,84
|
|
20230718,140900,1212617590,2660,2660,2665,2660,648
|
|
20230718,140800,1210891185,2665,2660,2665,2660,1574
|
|
20230718,140700,1206701845,2660,2660,2660,2660,280
|
|
20230718,140600,1205957045,2660,2660,2660,2655,265
|
|
20230718,140500,1205252490,2660,2660,2665,2660,114
|
|
20230718,140400,1204949245,2660,2660,2660,2655,1395
|
|
20230718,140300,1201239615,2660,2660,2660,2660,79
|
|
20230718,140200,1201029475,2660,2665,2665,2660,228
|
|
20230718,140100,1200422980,2665,2655,2665,2655,160
|
|
20230718,140000,1199997895,2660,2660,2660,2660,4786
|
|
20230718,135900,1187267135,2660,2660,2660,2660,2104
|
|
20230718,135800,1181670495,2665,2660,2665,2660,5002
|
|
20230718,135700,1168365165,2665,2665,2665,2665,53
|
|
20230718,135600,1168223920,2665,2660,2665,2660,17
|
|
20230718,135500,1168178640,2665,2665,2665,2665,2742
|
|
20230718,135400,1160871210,2665,2665,2665,2665,124
|
|
20230718,135300,1160540750,2665,2665,2665,2665,125
|
|
20230718,135200,1160207625,2665,2665,2665,2665,56
|
|
20230718,135100,1160058385,2665,2665,2665,2660,2553
|
|
20230718,135000,1153267205,2660,2665,2665,2660,350
|
|
20230718,134900,1152335705,2660,2660,2660,2660,0
|
|
20230718,134800,1152335705,2660,2665,2665,2660,15
|
|
20230718,134700,1152295795,2670,2670,2670,2665,946
|
|
20230718,134600,1149774650,2670,2665,2670,2665,63
|
|
20230718,134500,1149606735,2665,2665,2670,2665,1612
|
|
20230718,134400,1145310740,2670,2670,2670,2670,3
|
|
20230718,134300,1145302730,2665,2665,2665,2665,0
|
|
20230718,134200,1145302730,2665,2665,2665,2665,158
|
|
20230718,134100,1144881660,2665,2665,2665,2665,227
|
|
20230718,134000,1144276705,2665,2665,2665,2665,1876
|
|
20230718,133900,1139277165,2670,2665,2670,2665,214
|
|
20230718,133800,1138706835,2665,2660,2665,2660,4
|
|
20230718,133700,1138696180,2665,2660,2665,2660,16
|
|
20230718,133600,1138653605,2665,2665,2665,2660,22
|
|
20230718,133500,1138595055,2665,2665,2665,2665,0
|
|
20230718,133400,1138595055,2665,2670,2670,2665,1856
|
|
20230718,133300,1133648805,2670,2670,2670,2670,104
|
|
20230718,133200,1133371125,2670,2670,2670,2670,100
|
|
20230718,133100,1133104125,2670,2670,2670,2670,10
|
|
20230718,133000,1133077425,2670,2670,2670,2670,3
|
|
20230718,132900,1133069415,2665,2670,2670,2665,55
|
|
20230718,132800,1132922750,2670,2665,2675,2665,3006
|
|
20230718,132700,1124901715,2670,2670,2670,2670,42
|
|
20230718,132600,1124789575,2670,2665,2670,2665,23
|
|
20230718,132500,1124728275,2665,2665,2670,2665,116
|
|
20230718,132400,1124418935,2670,2670,2670,2670,0
|
|
20230718,132300,1124418935,2670,2670,2670,2665,183
|
|
20230718,132200,1123930390,2665,2665,2665,2665,49
|
|
20230718,132100,1123799805,2665,2665,2665,2665,29
|
|
20230718,132000,1123722520,2665,2665,2665,2665,0
|
|
20230718,131900,1123722520,2665,2665,2670,2665,94
|
|
20230718,131800,1123471995,2665,2665,2665,2665,400
|
|
20230718,131700,1122405995,2665,2670,2670,2665,31
|
|
20230718,131600,1122323350,2670,2665,2670,2665,60
|
|
20230718,131500,1122163435,2670,2670,2670,2670,15
|
|
20230718,131400,1122123385,2665,2665,2670,2665,264
|
|
20230718,131300,1121419820,2665,2665,2665,2665,73
|
|
20230718,131200,1121225275,2670,2665,2670,2665,95
|
|
20230718,131100,1120972090,2670,2670,2675,2670,2257
|
|
20230718,131000,1114945825,2670,2675,2675,2670,133
|
|
20230718,130900,1114590700,2675,2675,2675,2675,4
|
|
20230718,130800,1114580000,2670,2670,2670,2670,3
|
|
20230718,130700,1114571990,2670,2670,2670,2670,101
|
|
20230718,130600,1114302320,2675,2675,2675,2675,2
|
|
20230718,130500,1114296970,2675,2675,2675,2675,2
|
|
20230718,130400,1114291620,2670,2665,2670,2665,10
|
|
20230718,130300,1114264945,2675,2675,2675,2675,8
|
|
20230718,130200,1114243545,2670,2675,2675,2670,2490
|
|
20230718,130100,1107592225,2675,2670,2675,2670,56
|
|
20230718,130000,1107442430,2675,2670,2675,2670,3
|
|
20230718,125900,1107434410,2670,2670,2670,2670,1
|
|
20230718,125800,1107431740,2675,2675,2675,2675,2188
|
|
20230718,125700,1101578840,2675,2670,2675,2670,320
|
|
20230718,125600,1100723585,2670,2665,2670,2665,106
|
|
20230718,125500,1100441090,2670,2675,2675,2670,6
|
|
20230718,125400,1100425055,2665,2665,2665,2665,0
|
|
20230718,125300,1100425055,2665,2665,2665,2665,500
|
|
20230718,125200,1099092555,2665,2665,2665,2665,33
|
|
20230718,125100,1099004610,2665,2665,2665,2665,0
|
|
20230718,125000,1099004610,2665,2665,2665,2665,250
|
|
20230718,124900,1098338360,2665,2665,2665,2665,11167
|
|
20230718,124800,1068578305,2660,2665,2665,2660,1891
|
|
20230718,124700,1063543790,2665,2665,2665,2665,150
|
|
20230718,124600,1063144040,2665,2665,2665,2665,210
|
|
20230718,124500,1062584390,2665,2665,2665,2665,120
|
|
20230718,124400,1062264590,2665,2665,2665,2665,2
|
|
20230718,124300,1062259260,2660,2660,2660,2660,2522
|
|
20230718,124200,1055550740,2660,2660,2660,2660,2401
|
|
20230718,124100,1049164080,2660,2660,2665,2660,3790
|
|
20230718,124000,1039080670,2665,2665,2665,2665,1513
|
|
20230718,123900,1035048525,2665,2670,2670,2665,155
|
|
20230718,123800,1034634815,2665,2670,2670,2665,6
|
|
20230718,123700,1034618815,2665,2665,2665,2665,2
|
|
20230718,123600,1034613485,2670,2670,2670,2670,0
|
|
20230718,123500,1034613485,2670,2675,2675,2670,6
|
|
20230718,123400,1034597460,2665,2670,2670,2665,36
|
|
20230718,123300,1034501505,2670,2670,2670,2670,0
|
|
20230718,123200,1034501505,2670,2670,2670,2670,3
|
|
20230718,123100,1034493495,2665,2665,2665,2665,550
|
|
20230718,123000,1033027745,2665,2665,2665,2665,620
|
|
20230718,122900,1031375445,2660,2665,2665,2660,1201
|
|
20230718,122800,1028179850,2665,2670,2670,2665,2511
|
|
20230718,122700,1021487015,2675,2675,2675,2675,1015
|
|
20230718,122600,1018771890,2670,2670,2670,2670,7
|
|
20230718,122500,1018753200,2670,2670,2670,2670,100
|
|
20230718,122400,1018486200,2670,2670,2670,2670,10
|
|
20230718,122300,1018459500,2670,2670,2670,2670,268
|
|
20230718,122200,1017743940,2670,2670,2670,2670,40
|
|
20230718,122100,1017637140,2670,2670,2670,2665,3161
|
|
20230718,122000,1009202070,2670,2670,2670,2670,1097
|
|
20230718,121900,1006273080,2670,2670,2670,2665,291
|
|
20230718,121800,1005497110,2670,2675,2675,2670,89
|
|
20230718,121700,1005259475,2670,2670,2670,2670,613
|
|
20230718,121600,1003622765,2670,2665,2670,2665,4250
|
|
20230718,121500,992280535,2665,2670,2670,2665,311
|
|
20230718,121400,991451665,2670,2670,2670,2670,20
|
|
20230718,121300,991398265,2670,2670,2670,2670,22
|
|
20230718,121200,991339525,2670,2670,2670,2670,801
|
|
20230718,121100,989200855,2670,2675,2675,2670,2789
|
|
20230718,121000,981754115,2680,2670,2680,2670,4
|
|
20230718,120900,981743405,2680,2675,2680,2675,2446
|
|
20230718,120800,975200350,2675,2680,2680,2675,153
|
|
20230718,120700,974791065,2680,2680,2680,2680,10
|
|
20230718,120600,974764265,2680,2680,2680,2680,512
|
|
20230718,120500,973392105,2680,2680,2680,2680,253
|
|
20230718,120400,972714065,2680,2675,2680,2675,23
|
|
20230718,120300,972652510,2675,2675,2675,2675,1858
|
|
20230718,120200,967682360,2680,2680,2680,2680,0
|
|
20230718,120100,967682360,2680,2680,2680,2680,1483
|
|
20230718,120000,963707920,2690,2690,2690,2690,21
|
|
20230718,115900,963651430,2690,2680,2690,2680,127
|
|
20230718,115800,963309935,2680,2680,2680,2680,0
|
|
20230718,115700,963309935,2680,2675,2680,2675,506
|
|
20230718,115600,961953860,2680,2670,2680,2670,2509
|
|
20230718,115500,955254820,2670,2675,2675,2670,414
|
|
20230718,115400,954149210,2680,2680,2680,2680,0
|
|
20230718,115300,954149210,2680,2675,2680,2675,112
|
|
20230718,115200,953849550,2680,2680,2680,2680,4
|
|
20230718,115100,953838830,2680,2680,2680,2680,847
|
|
20230718,115000,951568870,2680,2675,2680,2670,453
|
|
20230718,114900,950356655,2675,2675,2680,2675,59
|
|
20230718,114800,950198825,2680,2680,2680,2680,3
|
|
20230718,114700,950190785,2680,2675,2680,2675,80
|
|
20230718,114600,949976760,2675,2675,2675,2675,1879
|
|
20230718,114500,944950435,2675,2680,2680,2675,483
|
|
20230718,114400,943656135,2680,2680,2680,2680,1
|
|
20230718,114300,943653455,2680,2680,2680,2680,104
|
|
20230718,114200,943374735,2680,2690,2690,2680,190
|
|
20230718,114100,942865515,2680,2680,2680,2680,85
|
|
20230718,114000,942637715,2690,2690,2690,2690,0
|
|
20230718,113900,942637715,2690,2675,2690,2675,31
|
|
20230718,113800,942554775,2675,2680,2680,2675,283
|
|
20230718,113700,941797735,2675,2675,2675,2675,52
|
|
20230718,113600,941658635,2690,2675,2690,2675,9
|
|
20230718,113500,941634530,2675,2685,2685,2670,25864
|
|
20230718,113400,872449870,2685,2685,2685,2685,0
|
|
20230718,113300,872449870,2685,2685,2685,2685,225
|
|
20230718,113200,871845745,2690,2690,2690,2690,90
|
|
20230718,113100,871603645,2685,2685,2690,2685,2003
|
|
20230718,113000,866225580,2690,2685,2690,2685,303
|
|
20230718,112900,865412010,2685,2685,2685,2685,400
|
|
20230718,112800,864338010,2685,2685,2685,2685,480
|
|
20230718,112700,863049210,2690,2690,2690,2690,0
|
|
20230718,112600,863049210,2690,2690,2690,2690,1000
|
|
20230718,112500,860359210,2690,2690,2690,2685,205
|
|
20230718,112400,859808760,2680,2680,2680,2680,7
|
|
20230718,112300,859790000,2685,2685,2685,2685,250
|
|
20230718,112200,859118750,2685,2685,2685,2685,4400
|
|
20230718,112100,847304750,2690,2690,2690,2690,0
|
|
20230718,112000,847304750,2690,2690,2690,2690,1985
|
|
20230718,111900,841965100,2690,2690,2690,2690,929
|
|
20230718,111800,839466090,2690,2690,2690,2690,401
|
|
20230718,111700,838387400,2690,2690,2690,2690,4400
|
|
20230718,111600,826551400,2690,2685,2690,2685,86
|
|
20230718,111500,826320440,2690,2690,2690,2690,528
|
|
20230718,111400,824900120,2690,2675,2690,2675,4379
|
|
20230718,111300,813142490,2675,2675,2685,2675,128
|
|
20230718,111200,812800030,2675,2675,2685,2675,3516
|
|
20230718,111100,803394580,2675,2680,2680,2675,233
|
|
20230718,111000,802770180,2675,2680,2680,2675,113
|
|
20230718,110900,802467895,2680,2680,2680,2680,55
|
|
20230718,110800,802320495,2680,2680,2685,2680,51
|
|
20230718,110700,802183805,2680,2680,2680,2680,1000
|
|
20230718,110600,799503805,2680,2680,2680,2680,3
|
|
20230718,110500,799495765,2680,2680,2680,2680,0
|
|
20230718,110400,799495765,2680,2680,2680,2680,2000
|
|
20230718,110300,794135765,2680,2680,2680,2680,2006
|
|
20230718,110200,788759685,2680,2675,2680,2675,177
|
|
20230718,110100,788286185,2675,2675,2675,2675,100
|
|
20230718,110000,788018685,2675,2675,2675,2675,115
|
|
20230718,105900,787711060,2675,2675,2675,2675,86
|
|
20230718,105800,787481010,2675,2670,2680,2670,586
|
|
20230718,105700,785916250,2670,2680,2680,2670,10625
|
|
20230718,105600,757537365,2680,2680,2680,2680,0
|
|
20230718,105500,757537365,2680,2680,2680,2675,707
|
|
20230718,105400,755646105,2680,2680,2680,2680,110
|
|
20230718,105300,755351305,2680,2680,2680,2680,3
|
|
20230718,105200,755343265,2685,2685,2685,2685,52
|
|
20230718,105100,755203645,2685,2680,2685,2670,105
|
|
20230718,105000,754923205,2670,2685,2685,2670,3021
|
|
20230718,104900,746845810,2685,2680,2685,2680,7
|
|
20230718,104800,746827045,2685,2680,2685,2680,120
|
|
20230718,104700,746505185,2680,2680,2680,2680,0
|
|
20230718,104600,746505185,2680,2675,2680,2675,1293
|
|
20230718,104500,743040865,2675,2680,2680,2675,20
|
|
20230718,104400,742987340,2680,2680,2680,2675,530
|
|
20230718,104300,741569440,2680,2675,2680,2675,3798
|
|
20230718,104200,731409490,2680,2675,2680,2675,35
|
|
20230718,104100,731315815,2670,2680,2680,2670,2072
|
|
20230718,104000,725778315,2680,2680,2680,2680,1369
|
|
20230718,103900,722109395,2680,2680,2680,2680,20
|
|
20230718,103800,722055795,2680,2675,2680,2675,1147
|
|
20230718,103700,718986835,2675,2690,2690,2675,1750
|
|
20230718,103600,714299165,2680,2680,2690,2680,1690
|
|
20230718,103500,709769865,2680,2680,2680,2680,500
|
|
20230718,103400,708429865,2690,2690,2690,2675,2015
|
|
20230718,103300,703039280,2690,2690,2690,2690,0
|
|
20230718,103200,703039280,2690,2675,2690,2675,2
|
|
20230718,103100,703033915,2670,2685,2685,2670,3461
|
|
20230718,103000,693782460,2695,2695,2695,2695,247
|
|
20230718,102900,693116795,2695,2685,2695,2675,11122
|
|
20230718,102800,663348595,2680,2685,2690,2680,4493
|
|
20230718,102700,651292055,2690,2690,2690,2690,146
|
|
20230718,102600,650899315,2690,2690,2690,2690,12
|
|
20230718,102500,650867035,2690,2690,2690,2690,619
|
|
20230718,102400,649201925,2685,2690,2690,2685,554
|
|
20230718,102300,647713175,2690,2685,2690,2685,171
|
|
20230718,102200,647254010,2695,2695,2695,2695,12
|
|
20230718,102100,647221670,2700,2700,2700,2700,0
|
|
20230718,102000,647221670,2700,2695,2700,2695,14
|
|
20230718,101900,647183920,2700,2700,2700,2700,4
|
|
20230718,101800,647173120,2700,2690,2700,2690,607
|
|
20230718,101700,645534290,2685,2685,2685,2685,1
|
|
20230718,101600,645531605,2685,2685,2685,2685,0
|
|
20230718,101500,645531605,2685,2685,2685,2685,5
|
|
20230718,101400,645518180,2700,2700,2700,2700,504
|
|
20230718,101300,644157380,2700,2700,2700,2685,2420
|
|
20230718,101200,637653300,2685,2700,2700,2685,5759
|
|
20230718,101100,622148885,2700,2700,2700,2700,506
|
|
20230718,101000,620782685,2700,2700,2700,2695,600
|
|
20230718,100900,619162870,2700,2700,2700,2700,396
|
|
20230718,100800,618093670,2695,2695,2695,2695,184
|
|
20230718,100700,617597790,2695,2690,2695,2690,2126
|
|
20230718,100600,611878845,2690,2695,2695,2690,1007
|
|
20230718,100500,609169980,2695,2695,2695,2695,65
|
|
20230718,100400,608994805,2695,2695,2695,2695,7069
|
|
20230718,100300,589943850,2695,2690,2695,2690,239
|
|
20230718,100200,589300145,2695,2695,2695,2695,2375
|
|
20230718,100100,582899520,2695,2695,2695,2695,210
|
|
20230718,100000,582333570,2695,2695,2695,2690,806
|
|
20230718,095900,580164925,2690,2690,2690,2690,0
|
|
20230718,095800,580164925,2690,2690,2690,2690,1
|
|
20230718,095700,580162235,2690,2685,2690,2685,1450
|
|
20230718,095600,576267630,2685,2685,2685,2685,1
|
|
20230718,095500,576264945,2685,2685,2685,2685,8275
|
|
20230718,095400,554046570,2685,2690,2690,2685,3410
|
|
20230718,095300,544888705,2690,2695,2695,2690,2308
|
|
20230718,095200,538677685,2690,2695,2695,2690,3988
|
|
20230718,095100,527945940,2695,2695,2695,2695,14
|
|
20230718,095000,527908210,2695,2690,2695,2680,330
|
|
20230718,094900,527020580,2690,2685,2695,2680,12483
|
|
20230718,094800,493447615,2690,2685,2690,2680,19987
|
|
20230718,094700,439683715,2680,2690,2690,2675,15048
|
|
20230718,094600,399342155,2690,2690,2695,2690,4731
|
|
20230718,094500,386615755,2695,2695,2695,2690,712
|
|
20230718,094400,384697190,2695,2690,2695,2690,21
|
|
20230718,094300,384640695,2690,2695,2695,2690,52
|
|
20230718,094200,384500775,2695,2695,2695,2690,236
|
|
20230718,094100,383865255,2690,2690,2690,2690,569
|
|
20230718,094000,382334645,2690,2685,2690,2685,5641
|
|
20230718,093900,367179855,2690,2695,2700,2690,2201
|
|
20230718,093800,361256200,2695,2690,2695,2690,2919
|
|
20230718,093700,353394655,2690,2690,2695,2685,3662
|
|
20230718,093600,343548705,2695,2700,2700,2690,1306
|
|
20230718,093500,340035530,2700,2690,2700,2690,1361
|
|
20230718,093400,336370115,2690,2695,2695,2690,7063
|
|
20230718,093300,317369430,2700,2695,2700,2695,875
|
|
20230718,093200,315011290,2695,2695,2695,2695,502
|
|
20230718,093100,313658400,2700,2700,2705,2695,862
|
|
20230718,093000,311335115,2700,2695,2700,2695,2381
|
|
20230718,092900,304918230,2700,2705,2705,2695,19493
|
|
20230718,092800,252296915,2705,2710,2710,2705,9120
|
|
20230718,092700,227620110,2710,2710,2710,2705,410
|
|
20230718,092600,226510805,2710,2715,2715,2710,3219
|
|
20230718,092500,217786720,2715,2720,2720,2710,498
|
|
20230718,092400,216435175,2720,2720,2720,2710,602
|
|
20230718,092300,214803730,2710,2720,2720,2710,4360
|
|
20230718,092200,202987525,2720,2715,2720,2710,3756
|
|
20230718,092100,192790855,2720,2720,2720,2720,58
|
|
20230718,092000,192633095,2725,2725,2725,2720,4399
|
|
20230718,091900,180667795,2720,2720,2725,2720,1284
|
|
20230718,091800,177175310,2720,2715,2720,2715,106
|
|
20230718,091700,176887490,2720,2715,2720,2715,1679
|
|
20230718,091600,172320635,2715,2710,2715,2710,1191
|
|
20230718,091500,169087735,2710,2720,2720,2710,7060
|
|
20230718,091400,149947765,2720,2720,2720,2715,3366
|
|
20230718,091300,140807245,2720,2730,2730,2720,14563
|
|
20230718,091200,101142500,2730,2735,2735,2730,155
|
|
20230718,091100,100718850,2735,2735,2745,2730,606
|
|
20230718,091000,99061105,2730,2745,2745,2730,1540
|
|
20230718,090900,94835110,2730,2735,2735,2730,1244
|
|
20230718,090800,91432840,2740,2740,2740,2740,20
|
|
20230718,090700,91378040,2745,2735,2745,2730,3141
|
|
20230718,090600,82762445,2740,2735,2740,2735,2798
|
|
20230718,090500,75101715,2735,2730,2735,2730,13363
|
|
20230718,090400,38616250,2730,2725,2735,2725,1740
|
|
20230718,090300,33870125,2730,2725,2730,2720,795
|
|
20230718,090200,31704470,2730,2730,2730,2720,2312
|
|
20230718,090100,25413885,2730,2730,2730,2725,2077
|
|
20230718,090000,19751190,2725,2740,2740,2725,6807
|