642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193900,74238140,2380,2380,2380,2380,1266
|
|
20230718,193800,74238140,2380,2380,2380,2380,0
|
|
20230718,193700,74238140,2380,2380,2380,2380,0
|
|
20230718,193600,74238140,2380,2380,2380,2380,0
|
|
20230718,193500,74238140,2380,2380,2380,2380,0
|
|
20230718,193400,74238140,2380,2380,2380,2380,0
|
|
20230718,193300,74238140,2380,2380,2380,2380,0
|
|
20230718,193200,74238140,2380,2380,2380,2380,0
|
|
20230718,193100,74238140,2380,2380,2380,2380,0
|
|
20230718,193000,74238140,2380,2380,2380,2380,0
|
|
20230718,192900,74238140,2380,2380,2380,2380,0
|
|
20230718,192800,74238140,2380,2380,2380,2380,0
|
|
20230718,192700,74238140,2380,2380,2380,2380,0
|
|
20230718,192600,74238140,2380,2380,2380,2380,0
|
|
20230718,192500,74238140,2380,2380,2380,2380,0
|
|
20230718,192400,74238140,2380,2380,2380,2380,0
|
|
20230718,192300,74238140,2380,2380,2380,2380,0
|
|
20230718,192200,74238140,2380,2380,2380,2380,0
|
|
20230718,192100,74238140,2380,2380,2380,2380,0
|
|
20230718,192000,74238140,2380,2380,2380,2380,0
|
|
20230718,191900,74238140,2380,2380,2380,2380,0
|
|
20230718,191800,74238140,2380,2380,2380,2380,0
|
|
20230718,191700,74238140,2380,2380,2380,2380,0
|
|
20230718,191600,74238140,2380,2380,2380,2380,0
|
|
20230718,191500,74238140,2380,2380,2380,2380,0
|
|
20230718,191400,74238140,2380,2380,2380,2380,0
|
|
20230718,191300,74238140,2380,2380,2380,2380,0
|
|
20230718,191200,74238140,2380,2380,2380,2380,0
|
|
20230718,191100,74238140,2380,2380,2380,2380,0
|
|
20230718,191000,74238140,2380,2380,2380,2380,0
|
|
20230718,190900,74238140,2380,2380,2380,2380,1266
|
|
20230718,190800,74238140,2380,2380,2380,2380,0
|
|
20230718,190700,74238140,2380,2380,2380,2380,0
|
|
20230718,190600,74238140,2380,2380,2380,2380,0
|
|
20230718,190500,74238140,2380,2380,2380,2380,0
|
|
20230718,190400,74238140,2380,2380,2380,2380,0
|
|
20230718,190300,74238140,2380,2380,2380,2380,0
|
|
20230718,190200,74238140,2380,2380,2380,2380,0
|
|
20230718,190100,74238140,2380,2380,2380,2380,0
|
|
20230718,190000,74238140,2380,2380,2380,2380,0
|
|
20230718,185900,74238140,2380,2380,2380,2380,0
|
|
20230718,185800,74238140,2380,2380,2380,2380,0
|
|
20230718,185700,74238140,2380,2380,2380,2380,0
|
|
20230718,185600,74238140,2380,2380,2380,2380,0
|
|
20230718,185500,74238140,2380,2380,2380,2380,0
|
|
20230718,185400,74238140,2380,2380,2380,2380,0
|
|
20230718,185300,74238140,2380,2380,2380,2380,0
|
|
20230718,185200,74238140,2380,2380,2380,2380,0
|
|
20230718,185100,74238140,2380,2380,2380,2380,0
|
|
20230718,185000,74238140,2380,2380,2380,2380,0
|
|
20230718,184900,74238140,2380,2380,2380,2380,0
|
|
20230718,184800,74238140,2380,2380,2380,2380,0
|
|
20230718,184700,74238140,2380,2380,2380,2380,0
|
|
20230718,184600,74238140,2380,2380,2380,2380,0
|
|
20230718,184500,74238140,2380,2380,2380,2380,0
|
|
20230718,184400,74238140,2380,2380,2380,2380,0
|
|
20230718,184300,74238140,2380,2380,2380,2380,0
|
|
20230718,184200,74238140,2380,2380,2380,2380,0
|
|
20230718,184100,74238140,2380,2380,2380,2380,0
|
|
20230718,184000,74238140,2380,2380,2380,2380,0
|
|
20230718,183900,74238140,2380,2380,2380,2380,1266
|
|
20230718,183800,74238140,2380,2380,2380,2380,0
|
|
20230718,183700,74238140,2380,2380,2380,2380,0
|
|
20230718,183600,74238140,2380,2380,2380,2380,0
|
|
20230718,183500,74238140,2380,2380,2380,2380,0
|
|
20230718,183400,74238140,2380,2380,2380,2380,0
|
|
20230718,183300,74238140,2380,2380,2380,2380,0
|
|
20230718,183200,74238140,2380,2380,2380,2380,0
|
|
20230718,183100,74238140,2380,2380,2380,2380,0
|
|
20230718,183000,74238140,2380,2380,2380,2380,0
|
|
20230718,182900,74238140,2380,2380,2380,2380,0
|
|
20230718,182800,74238140,2380,2380,2380,2380,0
|
|
20230718,182700,74238140,2380,2380,2380,2380,0
|
|
20230718,182600,74238140,2380,2380,2380,2380,0
|
|
20230718,182500,74238140,2380,2380,2380,2380,0
|
|
20230718,182400,74238140,2380,2380,2380,2380,0
|
|
20230718,182300,74238140,2380,2380,2380,2380,0
|
|
20230718,182200,74238140,2380,2380,2380,2380,0
|
|
20230718,182100,74238140,2380,2380,2380,2380,0
|
|
20230718,182000,74238140,2380,2380,2380,2380,0
|
|
20230718,181900,74238140,2380,2380,2380,2380,0
|
|
20230718,181800,74238140,2380,2380,2380,2380,0
|
|
20230718,181700,74238140,2380,2380,2380,2380,0
|
|
20230718,181600,74238140,2380,2380,2380,2380,0
|
|
20230718,181500,74238140,2380,2380,2380,2380,0
|
|
20230718,181400,74238140,2380,2380,2380,2380,0
|
|
20230718,181300,74238140,2380,2380,2380,2380,0
|
|
20230718,181200,74238140,2380,2380,2380,2380,0
|
|
20230718,181100,74238140,2380,2380,2380,2380,0
|
|
20230718,181000,74238140,2380,2380,2380,2380,0
|
|
20230718,180900,74238140,2380,2380,2380,2380,1266
|
|
20230718,180800,74238140,2380,2380,2380,2380,0
|
|
20230718,180700,74238140,2380,2380,2380,2380,0
|
|
20230718,180600,74238140,2380,2380,2380,2380,0
|
|
20230718,180500,74238140,2380,2380,2380,2380,0
|
|
20230718,180400,74238140,2380,2380,2380,2380,0
|
|
20230718,180300,74238140,2380,2380,2380,2380,0
|
|
20230718,180200,74238140,2380,2380,2380,2380,0
|
|
20230718,180100,74238140,2380,2380,2380,2380,0
|
|
20230718,180000,74238140,2380,2380,2380,2380,0
|
|
20230718,175900,74238140,2380,2380,2380,2380,0
|
|
20230718,175800,74238140,2380,2380,2380,2380,0
|
|
20230718,175700,74238140,2380,2380,2380,2380,0
|
|
20230718,175600,74238140,2380,2380,2380,2380,0
|
|
20230718,175500,74238140,2380,2380,2380,2380,0
|
|
20230718,175400,74238140,2380,2380,2380,2380,0
|
|
20230718,175300,74238140,2380,2380,2380,2380,0
|
|
20230718,175200,74238140,2380,2380,2380,2380,0
|
|
20230718,175100,74238140,2380,2380,2380,2380,0
|
|
20230718,175000,74238140,2380,2380,2380,2380,0
|
|
20230718,174900,74238140,2380,2380,2380,2380,0
|
|
20230718,174800,74238140,2380,2380,2380,2380,0
|
|
20230718,174700,74238140,2380,2380,2380,2380,0
|
|
20230718,174600,74238140,2380,2380,2380,2380,0
|
|
20230718,174500,74238140,2380,2380,2380,2380,0
|
|
20230718,174400,74238140,2380,2380,2380,2380,0
|
|
20230718,174300,74238140,2380,2380,2380,2380,0
|
|
20230718,174200,74238140,2380,2380,2380,2380,0
|
|
20230718,174100,74238140,2380,2380,2380,2380,0
|
|
20230718,174000,74238140,2380,2380,2380,2380,0
|
|
20230718,173900,74238140,2380,2380,2380,2380,1266
|
|
20230718,173800,74238140,2380,2380,2380,2380,0
|
|
20230718,173700,74238140,2380,2380,2380,2380,0
|
|
20230718,173600,74238140,2380,2380,2380,2380,0
|
|
20230718,173500,74238140,2380,2380,2380,2380,0
|
|
20230718,173400,74238140,2380,2380,2380,2380,0
|
|
20230718,173300,74238140,2380,2380,2380,2380,0
|
|
20230718,173200,74238140,2380,2380,2380,2380,0
|
|
20230718,173100,74238140,2380,2380,2380,2380,0
|
|
20230718,173000,74238140,2380,2380,2380,2380,0
|
|
20230718,172900,74238140,2380,2380,2380,2380,0
|
|
20230718,172800,74238140,2380,2380,2380,2380,0
|
|
20230718,172700,74238140,2380,2380,2380,2380,0
|
|
20230718,172600,74238140,2380,2380,2380,2380,0
|
|
20230718,172500,74238140,2380,2380,2380,2380,0
|
|
20230718,172400,74238140,2380,2380,2380,2380,0
|
|
20230718,172300,74238140,2380,2380,2380,2380,0
|
|
20230718,172200,74238140,2380,2380,2380,2380,0
|
|
20230718,172100,74238140,2380,2380,2380,2380,0
|
|
20230718,172000,74238140,2380,2380,2380,2380,0
|
|
20230718,171900,74238140,2380,2380,2380,2380,0
|
|
20230718,171800,74238140,2380,2380,2380,2380,0
|
|
20230718,171700,74238140,2380,2380,2380,2380,0
|
|
20230718,171600,74238140,2380,2380,2380,2380,0
|
|
20230718,171500,74238140,2380,2380,2380,2380,0
|
|
20230718,171400,74238140,2380,2380,2380,2380,0
|
|
20230718,171300,74238140,2380,2380,2380,2380,0
|
|
20230718,171200,74238140,2380,2380,2380,2380,0
|
|
20230718,171100,74238140,2380,2380,2380,2380,0
|
|
20230718,171000,74238140,2380,2380,2380,2380,0
|
|
20230718,170900,74238140,2380,2380,2380,2380,1266
|
|
20230718,170800,74238140,2380,2380,2380,2380,0
|
|
20230718,170700,74238140,2380,2380,2380,2380,0
|
|
20230718,170600,74238140,2380,2380,2380,2380,0
|
|
20230718,170500,74238140,2380,2380,2380,2380,0
|
|
20230718,170400,74238140,2380,2380,2380,2380,0
|
|
20230718,170300,74238140,2380,2380,2380,2380,0
|
|
20230718,170200,74238140,2380,2380,2380,2380,0
|
|
20230718,170100,74238140,2380,2380,2380,2380,0
|
|
20230718,170000,74238140,2380,2380,2380,2380,0
|
|
20230718,165900,74238140,2380,2380,2380,2380,0
|
|
20230718,165800,74238140,2380,2380,2380,2380,0
|
|
20230718,165700,74238140,2380,2380,2380,2380,0
|
|
20230718,165600,74238140,2380,2380,2380,2380,0
|
|
20230718,165500,74238140,2380,2380,2380,2380,0
|
|
20230718,165400,74238140,2380,2380,2380,2380,0
|
|
20230718,165300,74238140,2380,2380,2380,2380,0
|
|
20230718,165200,74238140,2380,2380,2380,2380,0
|
|
20230718,165100,74238140,2380,2380,2380,2380,0
|
|
20230718,165000,74238140,2380,2380,2380,2380,0
|
|
20230718,164900,74238140,2380,2380,2380,2380,0
|
|
20230718,164800,74238140,2380,2380,2380,2380,0
|
|
20230718,164700,74238140,2380,2380,2380,2380,0
|
|
20230718,164600,74238140,2380,2380,2380,2380,0
|
|
20230718,164500,74238140,2380,2380,2380,2380,0
|
|
20230718,164400,74238140,2380,2380,2380,2380,0
|
|
20230718,164300,74238140,2380,2380,2380,2380,0
|
|
20230718,164200,74238140,2380,2380,2380,2380,0
|
|
20230718,164100,74238140,2380,2380,2380,2380,0
|
|
20230718,164000,74238140,2380,2380,2380,2380,0
|
|
20230718,163900,74238140,2380,2380,2380,2380,1266
|
|
20230718,163800,74238140,2380,2380,2380,2380,0
|
|
20230718,163700,74238140,2380,2380,2380,2380,0
|
|
20230718,163600,74238140,2380,2380,2380,2380,0
|
|
20230718,163500,74238140,2380,2380,2380,2380,0
|
|
20230718,163400,74238140,2380,2380,2380,2380,0
|
|
20230718,163300,74238140,2380,2380,2380,2380,0
|
|
20230718,163200,74238140,2380,2380,2380,2380,0
|
|
20230718,163100,74238140,2380,2380,2380,2380,0
|
|
20230718,163000,74238140,2380,2380,2380,2380,0
|
|
20230718,162900,74238140,2380,2380,2380,2380,0
|
|
20230718,162800,74238140,2380,2380,2380,2380,0
|
|
20230718,162700,74238140,2380,2380,2380,2380,0
|
|
20230718,162600,74238140,2380,2380,2380,2380,0
|
|
20230718,162500,74238140,2380,2380,2380,2380,0
|
|
20230718,162400,74238140,2380,2380,2380,2380,0
|
|
20230718,162300,74238140,2380,2380,2380,2380,0
|
|
20230718,162200,74238140,2380,2380,2380,2380,0
|
|
20230718,162100,74238140,2380,2380,2380,2380,0
|
|
20230718,162000,74238140,2380,2380,2380,2380,0
|
|
20230718,161900,74238140,2380,2380,2380,2380,0
|
|
20230718,161800,74238140,2380,2380,2380,2380,0
|
|
20230718,161700,74238140,2380,2380,2380,2380,0
|
|
20230718,161600,74238140,2380,2380,2380,2380,0
|
|
20230718,161500,74238140,2380,2380,2380,2380,0
|
|
20230718,161400,74238140,2380,2380,2380,2380,0
|
|
20230718,161300,74238140,2380,2380,2380,2380,0
|
|
20230718,161200,74238140,2380,2380,2380,2380,0
|
|
20230718,161100,74238140,2380,2380,2380,2380,0
|
|
20230718,161000,74238140,2380,2380,2380,2380,0
|
|
20230718,160900,74238140,2380,2380,2380,2380,1266
|
|
20230718,160800,74238140,2380,2380,2380,2380,0
|
|
20230718,160700,74238140,2380,2380,2380,2380,0
|
|
20230718,160600,74238140,2380,2380,2380,2380,0
|
|
20230718,160500,74238140,2380,2380,2380,2380,0
|
|
20230718,160400,74238140,2380,2380,2380,2380,0
|
|
20230718,160300,74238140,2380,2380,2380,2380,0
|
|
20230718,160200,74238140,2380,2380,2380,2380,0
|
|
20230718,160100,74238140,2380,2380,2380,2380,0
|
|
20230718,160000,74238140,2380,2380,2380,2380,0
|
|
20230718,155900,74238140,2380,2380,2380,2380,0
|
|
20230718,155800,74238140,2380,2380,2380,2380,0
|
|
20230718,155700,74238140,2380,2380,2380,2380,0
|
|
20230718,155600,74238140,2380,2380,2380,2380,0
|
|
20230718,155500,74238140,2380,2380,2380,2380,0
|
|
20230718,155400,74238140,2380,2380,2380,2380,0
|
|
20230718,155300,74238140,2380,2380,2380,2380,0
|
|
20230718,155200,74238140,2380,2380,2380,2380,0
|
|
20230718,155100,74238140,2380,2380,2380,2380,0
|
|
20230718,155000,74238140,2380,2380,2380,2380,0
|
|
20230718,154900,74238140,2380,2380,2380,2380,0
|
|
20230718,154800,74238140,2380,2380,2380,2380,0
|
|
20230718,154700,74238140,2380,2380,2380,2380,0
|
|
20230718,154600,74238140,2380,2380,2380,2380,0
|
|
20230718,154500,74238140,2380,2380,2380,2380,0
|
|
20230718,154400,74238140,2380,2380,2380,2380,0
|
|
20230718,154300,74238140,2380,2380,2380,2380,0
|
|
20230718,154200,74238140,2380,2380,2380,2380,0
|
|
20230718,154100,74238140,2380,2380,2380,2380,0
|
|
20230718,154000,74238140,2380,2380,2380,2380,0
|
|
20230718,153900,74238140,2380,2380,2380,2380,1266
|
|
20230718,153800,74238140,2380,2380,2380,2380,0
|
|
20230718,153700,74238140,2380,2380,2380,2380,0
|
|
20230718,153600,74238140,2380,2380,2380,2380,0
|
|
20230718,153500,74238140,2380,2380,2380,2380,0
|
|
20230718,153400,74238140,2380,2380,2380,2380,0
|
|
20230718,153300,74238140,2380,2380,2380,2380,0
|
|
20230718,153200,74238140,2380,2380,2380,2380,0
|
|
20230718,153100,74238140,2380,2380,2380,2380,0
|
|
20230718,153000,74238140,2380,2380,2380,2380,1266
|
|
20230718,152900,71225060,2390,2390,2390,2390,0
|
|
20230718,152800,71225060,2390,2390,2390,2390,0
|
|
20230718,152700,71225060,2390,2390,2390,2390,0
|
|
20230718,152600,71225060,2390,2390,2390,2390,0
|
|
20230718,152500,71225060,2390,2390,2390,2390,0
|
|
20230718,152400,71225060,2390,2390,2390,2390,0
|
|
20230718,152300,71225060,2390,2390,2390,2390,0
|
|
20230718,152200,71225060,2390,2390,2390,2390,0
|
|
20230718,152100,71225060,2390,2390,2390,2390,0
|
|
20230718,152000,71225060,2390,2390,2390,2390,0
|
|
20230718,151900,71225060,2390,2390,2390,2390,0
|
|
20230718,151800,71225060,2390,2390,2390,2390,0
|
|
20230718,151700,71225060,2390,2390,2390,2390,0
|
|
20230718,151600,71225060,2390,2390,2390,2390,0
|
|
20230718,151500,71225060,2390,2390,2390,2390,100
|
|
20230718,151400,70986060,2380,2380,2380,2380,10
|
|
20230718,151300,70962260,2390,2390,2390,2390,0
|
|
20230718,151200,70962260,2390,2390,2390,2390,0
|
|
20230718,151100,70962260,2390,2390,2390,2390,0
|
|
20230718,151000,70962260,2390,2390,2390,2390,0
|
|
20230718,150900,70962260,2390,2390,2390,2390,0
|
|
20230718,150800,70962260,2390,2390,2390,2390,0
|
|
20230718,150700,70962260,2390,2390,2390,2390,0
|
|
20230718,150600,70962260,2390,2390,2390,2390,0
|
|
20230718,150500,70962260,2390,2390,2390,2390,0
|
|
20230718,150400,70962260,2390,2390,2390,2390,0
|
|
20230718,150300,70962260,2390,2390,2390,2390,0
|
|
20230718,150200,70962260,2390,2390,2390,2390,0
|
|
20230718,150100,70962260,2390,2390,2390,2390,0
|
|
20230718,150000,70962260,2390,2390,2390,2390,0
|
|
20230718,145900,70962260,2390,2390,2390,2390,0
|
|
20230718,145800,70962260,2390,2390,2390,2390,281
|
|
20230718,145700,70290670,2380,2380,2380,2380,299
|
|
20230718,145600,69579050,2390,2390,2390,2390,0
|
|
20230718,145500,69579050,2390,2390,2390,2390,0
|
|
20230718,145400,69579050,2390,2390,2390,2390,1
|
|
20230718,145300,69576660,2385,2385,2385,2385,0
|
|
20230718,145200,69576660,2385,2385,2385,2385,0
|
|
20230718,145100,69576660,2385,2385,2385,2385,0
|
|
20230718,145000,69576660,2385,2385,2385,2385,0
|
|
20230718,144900,69576660,2385,2385,2385,2385,588
|
|
20230718,144800,68174280,2385,2385,2385,2385,0
|
|
20230718,144700,68174280,2385,2385,2385,2385,0
|
|
20230718,144600,68174280,2385,2385,2385,2385,0
|
|
20230718,144500,68174280,2385,2385,2385,2385,0
|
|
20230718,144400,68174280,2385,2380,2385,2380,500
|
|
20230718,144300,66983330,2380,2380,2380,2380,0
|
|
20230718,144200,66983330,2380,2380,2380,2380,0
|
|
20230718,144100,66983330,2380,2380,2380,2380,0
|
|
20230718,144000,66983330,2380,2380,2380,2380,0
|
|
20230718,143900,66983330,2380,2380,2380,2380,0
|
|
20230718,143800,66983330,2380,2380,2380,2380,0
|
|
20230718,143700,66983330,2380,2380,2380,2380,0
|
|
20230718,143600,66983330,2380,2380,2380,2380,202
|
|
20230718,143500,66502570,2380,2380,2380,2380,0
|
|
20230718,143400,66502570,2380,2380,2380,2380,295
|
|
20230718,143300,65800470,2385,2385,2385,2385,0
|
|
20230718,143200,65800470,2385,2385,2385,2385,0
|
|
20230718,143100,65800470,2385,2385,2385,2385,0
|
|
20230718,143000,65800470,2385,2385,2385,2385,79
|
|
20230718,142900,65612055,2385,2385,2385,2385,0
|
|
20230718,142800,65612055,2385,2385,2385,2385,200
|
|
20230718,142700,65135055,2385,2385,2385,2385,0
|
|
20230718,142600,65135055,2385,2385,2385,2385,0
|
|
20230718,142500,65135055,2385,2385,2385,2385,132
|
|
20230718,142400,64820235,2385,2385,2385,2385,0
|
|
20230718,142300,64820235,2385,2385,2385,2385,2
|
|
20230718,142200,64815465,2385,2385,2385,2385,68
|
|
20230718,142100,64653285,2380,2385,2395,2380,43
|
|
20230718,142000,64550770,2370,2370,2370,2370,0
|
|
20230718,141900,64550770,2370,2380,2380,2370,570
|
|
20230718,141800,63198045,2395,2395,2395,2395,0
|
|
20230718,141700,63198045,2395,2390,2395,2390,10
|
|
20230718,141600,63174135,2380,2380,2380,2380,100
|
|
20230718,141500,62936135,2380,2380,2380,2380,0
|
|
20230718,141400,62936135,2380,2380,2380,2380,100
|
|
20230718,141300,62698135,2395,2395,2395,2395,0
|
|
20230718,141200,62698135,2395,2395,2395,2395,0
|
|
20230718,141100,62698135,2395,2390,2395,2390,30
|
|
20230718,141000,62626430,2380,2380,2380,2380,0
|
|
20230718,140900,62626430,2380,2380,2380,2380,0
|
|
20230718,140800,62626430,2380,2380,2380,2380,0
|
|
20230718,140700,62626430,2380,2380,2380,2380,0
|
|
20230718,140600,62626430,2380,2380,2380,2380,0
|
|
20230718,140500,62626430,2380,2380,2380,2380,0
|
|
20230718,140400,62626430,2380,2380,2380,2380,195
|
|
20230718,140300,62162330,2390,2390,2390,2390,0
|
|
20230718,140200,62162330,2390,2390,2390,2390,0
|
|
20230718,140100,62162330,2390,2390,2390,2390,0
|
|
20230718,140000,62162330,2390,2390,2390,2390,20
|
|
20230718,135900,62114530,2390,2390,2390,2390,0
|
|
20230718,135800,62114530,2390,2390,2390,2390,279
|
|
20230718,135700,61447720,2385,2385,2385,2385,0
|
|
20230718,135600,61447720,2385,2385,2385,2385,0
|
|
20230718,135500,61447720,2385,2385,2385,2385,0
|
|
20230718,135400,61447720,2385,2385,2385,2385,0
|
|
20230718,135300,61447720,2385,2385,2385,2385,902
|
|
20230718,135200,59296450,2390,2390,2390,2390,0
|
|
20230718,135100,59296450,2390,2390,2390,2390,0
|
|
20230718,135000,59296450,2390,2390,2390,2390,0
|
|
20230718,134900,59296450,2390,2390,2390,2390,0
|
|
20230718,134800,59296450,2390,2390,2390,2390,0
|
|
20230718,134700,59296450,2390,2390,2390,2390,0
|
|
20230718,134600,59296450,2390,2390,2390,2390,0
|
|
20230718,134500,59296450,2390,2390,2390,2390,265
|
|
20230718,134400,58663100,2390,2390,2390,2390,265
|
|
20230718,134300,58029750,2400,2400,2400,2400,0
|
|
20230718,134200,58029750,2400,2380,2400,2380,135
|
|
20230718,134100,57707550,2380,2380,2380,2380,139
|
|
20230718,134000,57376730,2380,2380,2380,2380,0
|
|
20230718,133900,57376730,2380,2380,2380,2380,0
|
|
20230718,133800,57376730,2380,2380,2380,2380,0
|
|
20230718,133700,57376730,2380,2380,2380,2380,570
|
|
20230718,133600,56020130,2380,2380,2380,2380,0
|
|
20230718,133500,56020130,2380,2380,2380,2380,0
|
|
20230718,133400,56020130,2380,2380,2380,2380,0
|
|
20230718,133300,56020130,2380,2380,2380,2380,0
|
|
20230718,133200,56020130,2380,2380,2380,2380,0
|
|
20230718,133100,56020130,2380,2380,2380,2380,20
|
|
20230718,133000,55972530,2380,2380,2380,2380,0
|
|
20230718,132900,55972530,2380,2380,2380,2380,0
|
|
20230718,132800,55972530,2380,2380,2380,2380,0
|
|
20230718,132700,55972530,2380,2380,2380,2380,0
|
|
20230718,132600,55972530,2380,2380,2380,2380,0
|
|
20230718,132500,55972530,2380,2380,2380,2380,165
|
|
20230718,132400,55579830,2380,2380,2380,2380,0
|
|
20230718,132300,55579830,2380,2380,2380,2380,100
|
|
20230718,132200,55341830,2370,2370,2370,2370,0
|
|
20230718,132100,55341830,2370,2370,2370,2370,1
|
|
20230718,132000,55339460,2375,2375,2375,2375,0
|
|
20230718,131900,55339460,2375,2375,2375,2375,0
|
|
20230718,131800,55339460,2375,2375,2375,2375,1
|
|
20230718,131700,55337085,2365,2365,2365,2365,0
|
|
20230718,131600,55337085,2365,2365,2365,2365,150
|
|
20230718,131500,54982335,2365,2365,2365,2365,0
|
|
20230718,131400,54982335,2365,2365,2365,2365,0
|
|
20230718,131300,54982335,2365,2365,2365,2365,1
|
|
20230718,131200,54979970,2370,2370,2370,2370,5
|
|
20230718,131100,54968120,2370,2370,2370,2370,9
|
|
20230718,131000,54946790,2370,2370,2370,2370,0
|
|
20230718,130900,54946790,2370,2370,2370,2370,100
|
|
20230718,130800,54709790,2380,2375,2380,2375,238
|
|
20230718,130700,54144530,2370,2370,2370,2370,0
|
|
20230718,130600,54144530,2370,2370,2370,2370,83
|
|
20230718,130500,53947820,2365,2365,2365,2365,10
|
|
20230718,130400,53924170,2370,2370,2370,2370,0
|
|
20230718,130300,53924170,2370,2370,2370,2370,0
|
|
20230718,130200,53924170,2370,2370,2370,2370,0
|
|
20230718,130100,53924170,2370,2370,2370,2370,0
|
|
20230718,130000,53924170,2370,2370,2370,2370,0
|
|
20230718,125900,53924170,2370,2370,2370,2370,0
|
|
20230718,125800,53924170,2370,2370,2370,2370,0
|
|
20230718,125700,53924170,2370,2370,2370,2370,0
|
|
20230718,125600,53924170,2370,2370,2370,2370,0
|
|
20230718,125500,53924170,2370,2370,2370,2370,0
|
|
20230718,125400,53924170,2370,2370,2370,2370,0
|
|
20230718,125300,53924170,2370,2370,2370,2370,0
|
|
20230718,125200,53924170,2370,2370,2370,2370,0
|
|
20230718,125100,53924170,2370,2370,2370,2370,6
|
|
20230718,125000,53909950,2365,2365,2365,2365,0
|
|
20230718,124900,53909950,2365,2365,2365,2365,0
|
|
20230718,124800,53909950,2365,2365,2365,2365,600
|
|
20230718,124700,52490950,2365,2365,2365,2365,0
|
|
20230718,124600,52490950,2365,2365,2365,2365,3
|
|
20230718,124500,52483855,2365,2365,2365,2365,0
|
|
20230718,124400,52483855,2365,2365,2365,2365,0
|
|
20230718,124300,52483855,2365,2365,2365,2365,0
|
|
20230718,124200,52483855,2365,2365,2365,2365,0
|
|
20230718,124100,52483855,2365,2365,2365,2365,0
|
|
20230718,124000,52483855,2365,2365,2365,2365,0
|
|
20230718,123900,52483855,2365,2365,2365,2365,0
|
|
20230718,123800,52483855,2365,2365,2365,2365,0
|
|
20230718,123700,52483855,2365,2365,2365,2365,0
|
|
20230718,123600,52483855,2365,2365,2365,2365,0
|
|
20230718,123500,52483855,2365,2365,2365,2365,0
|
|
20230718,123400,52483855,2365,2365,2365,2365,0
|
|
20230718,123300,52483855,2365,2365,2365,2365,0
|
|
20230718,123200,52483855,2365,2365,2365,2365,0
|
|
20230718,123100,52483855,2365,2365,2365,2365,0
|
|
20230718,123000,52483855,2365,2365,2365,2365,0
|
|
20230718,122900,52483855,2365,2365,2365,2365,0
|
|
20230718,122800,52483855,2365,2365,2365,2365,0
|
|
20230718,122700,52483855,2365,2365,2365,2365,0
|
|
20230718,122600,52483855,2365,2365,2365,2365,30
|
|
20230718,122500,52412905,2355,2355,2355,2355,1
|
|
20230718,122400,52410550,2355,2355,2355,2355,1
|
|
20230718,122300,52408195,2355,2355,2355,2355,0
|
|
20230718,122200,52408195,2355,2355,2355,2355,1
|
|
20230718,122100,52405840,2360,2360,2360,2360,0
|
|
20230718,122000,52405840,2360,2360,2360,2360,0
|
|
20230718,121900,52405840,2360,2360,2360,2360,704
|
|
20230718,121800,50744400,2365,2365,2365,2365,136
|
|
20230718,121700,50422760,2360,2360,2360,2360,0
|
|
20230718,121600,50422760,2360,2360,2360,2360,0
|
|
20230718,121500,50422760,2360,2365,2365,2360,1492
|
|
20230718,121400,46896840,2380,2380,2380,2380,0
|
|
20230718,121300,46896840,2380,2380,2380,2380,0
|
|
20230718,121200,46896840,2380,2380,2380,2380,0
|
|
20230718,121100,46896840,2380,2380,2380,2380,0
|
|
20230718,121000,46896840,2380,2380,2380,2380,0
|
|
20230718,120900,46896840,2380,2370,2380,2370,100
|
|
20230718,120800,46659755,2365,2365,2365,2365,0
|
|
20230718,120700,46659755,2365,2365,2365,2365,0
|
|
20230718,120600,46659755,2365,2365,2365,2365,0
|
|
20230718,120500,46659755,2365,2365,2365,2365,0
|
|
20230718,120400,46659755,2365,2365,2365,2365,0
|
|
20230718,120300,46659755,2365,2365,2365,2365,0
|
|
20230718,120200,46659755,2365,2365,2365,2365,0
|
|
20230718,120100,46659755,2365,2365,2365,2365,0
|
|
20230718,120000,46659755,2365,2365,2365,2365,0
|
|
20230718,115900,46659755,2365,2365,2365,2365,0
|
|
20230718,115800,46659755,2365,2365,2365,2365,43
|
|
20230718,115700,46558060,2365,2365,2365,2365,38
|
|
20230718,115600,46468190,2385,2385,2385,2385,0
|
|
20230718,115500,46468190,2385,2385,2385,2385,0
|
|
20230718,115400,46468190,2385,2385,2385,2385,0
|
|
20230718,115300,46468190,2385,2375,2385,2375,10
|
|
20230718,115200,46444350,2370,2370,2370,2370,232
|
|
20230718,115100,45894510,2375,2375,2375,2375,0
|
|
20230718,115000,45894510,2375,2375,2375,2375,0
|
|
20230718,114900,45894510,2375,2375,2375,2375,0
|
|
20230718,114800,45894510,2375,2375,2375,2375,0
|
|
20230718,114700,45894510,2375,2375,2375,2375,0
|
|
20230718,114600,45894510,2375,2375,2375,2375,0
|
|
20230718,114500,45894510,2375,2375,2375,2375,2
|
|
20230718,114400,45889760,2370,2375,2375,2370,13
|
|
20230718,114300,45858930,2375,2375,2375,2375,1
|
|
20230718,114200,45856555,2370,2370,2370,2370,0
|
|
20230718,114100,45856555,2370,2370,2370,2370,0
|
|
20230718,114000,45856555,2370,2370,2370,2370,18
|
|
20230718,113900,45813895,2370,2370,2370,2370,0
|
|
20230718,113800,45813895,2370,2370,2370,2370,0
|
|
20230718,113700,45813895,2370,2370,2370,2370,532
|
|
20230718,113600,44553055,2370,2370,2370,2370,0
|
|
20230718,113500,44553055,2370,2370,2370,2370,1
|
|
20230718,113400,44550685,2380,2380,2380,2380,18
|
|
20230718,113300,44507845,2370,2370,2370,2370,0
|
|
20230718,113200,44507845,2370,2370,2370,2370,0
|
|
20230718,113100,44507845,2370,2370,2370,2370,0
|
|
20230718,113000,44507845,2370,2370,2370,2370,418
|
|
20230718,112900,43517185,2370,2380,2380,2370,61
|
|
20230718,112800,43372105,2380,2380,2380,2380,0
|
|
20230718,112700,43372105,2380,2380,2380,2380,0
|
|
20230718,112600,43372105,2380,2380,2380,2380,0
|
|
20230718,112500,43372105,2380,2380,2380,2380,0
|
|
20230718,112400,43372105,2380,2380,2380,2380,0
|
|
20230718,112300,43372105,2380,2380,2380,2380,1
|
|
20230718,112200,43369725,2380,2380,2380,2380,0
|
|
20230718,112100,43369725,2380,2380,2380,2380,0
|
|
20230718,112000,43369725,2380,2380,2380,2380,0
|
|
20230718,111900,43369725,2380,2380,2380,2380,43
|
|
20230718,111800,43267385,2380,2380,2380,2380,0
|
|
20230718,111700,43267385,2380,2380,2380,2380,0
|
|
20230718,111600,43267385,2380,2380,2380,2380,0
|
|
20230718,111500,43267385,2380,2380,2380,2380,0
|
|
20230718,111400,43267385,2380,2380,2380,2380,0
|
|
20230718,111300,43267385,2380,2380,2380,2380,0
|
|
20230718,111200,43267385,2380,2380,2380,2380,6
|
|
20230718,111100,43253105,2380,2380,2380,2380,202
|
|
20230718,111000,42772345,2375,2375,2375,2375,0
|
|
20230718,110900,42772345,2375,2375,2375,2375,0
|
|
20230718,110800,42772345,2375,2375,2375,2375,999
|
|
20230718,110700,40399720,2375,2385,2385,2375,2
|
|
20230718,110600,40394960,2385,2385,2385,2385,0
|
|
20230718,110500,40394960,2385,2380,2385,2380,4
|
|
20230718,110400,40385425,2370,2375,2400,2370,224
|
|
20230718,110300,39852910,2370,2370,2370,2370,1003
|
|
20230718,110200,37475800,2380,2380,2380,2380,0
|
|
20230718,110100,37475800,2380,2380,2380,2380,0
|
|
20230718,110000,37475800,2380,2380,2380,2380,0
|
|
20230718,105900,37475800,2380,2380,2380,2380,1
|
|
20230718,105800,37473420,2400,2400,2400,2400,0
|
|
20230718,105700,37473420,2400,2400,2400,2400,0
|
|
20230718,105600,37473420,2400,2400,2400,2400,0
|
|
20230718,105500,37473420,2400,2400,2400,2400,0
|
|
20230718,105400,37473420,2400,2400,2400,2400,0
|
|
20230718,105300,37473420,2400,2400,2400,2400,0
|
|
20230718,105200,37473420,2400,2380,2400,2380,100
|
|
20230718,105100,37234390,2380,2390,2390,2380,304
|
|
20230718,105000,36507870,2390,2380,2390,2380,20
|
|
20230718,104900,36460170,2380,2380,2380,2380,213
|
|
20230718,104800,35953230,2390,2380,2390,2380,71
|
|
20230718,104700,35783800,2385,2375,2385,2375,209
|
|
20230718,104600,35285345,2385,2385,2385,2385,0
|
|
20230718,104500,35285345,2385,2385,2385,2385,0
|
|
20230718,104400,35285345,2385,2385,2385,2385,0
|
|
20230718,104300,35285345,2385,2375,2385,2375,70
|
|
20230718,104200,35118620,2385,2375,2385,2375,73
|
|
20230718,104100,34945180,2380,2370,2380,2370,172
|
|
20230718,104000,34537420,2385,2375,2385,2375,148
|
|
20230718,103900,34185180,2380,2380,2380,2380,0
|
|
20230718,103800,34185180,2380,2380,2380,2380,0
|
|
20230718,103700,34185180,2380,2380,2380,2380,0
|
|
20230718,103600,34185180,2380,2380,2380,2380,1
|
|
20230718,103500,34182800,2370,2370,2370,2370,60
|
|
20230718,103400,34040600,2370,2370,2370,2370,0
|
|
20230718,103300,34040600,2370,2370,2370,2370,170
|
|
20230718,103200,33637700,2370,2370,2370,2370,0
|
|
20230718,103100,33637700,2370,2370,2370,2370,0
|
|
20230718,103000,33637700,2370,2370,2370,2370,0
|
|
20230718,102900,33637700,2370,2370,2370,2370,0
|
|
20230718,102800,33637700,2370,2370,2370,2370,0
|
|
20230718,102700,33637700,2370,2370,2370,2370,0
|
|
20230718,102600,33637700,2370,2370,2370,2370,0
|
|
20230718,102500,33637700,2370,2370,2370,2370,1
|
|
20230718,102400,33635330,2360,2360,2360,2360,431
|
|
20230718,102300,32618170,2370,2370,2370,2370,0
|
|
20230718,102200,32618170,2370,2370,2370,2370,0
|
|
20230718,102100,32618170,2370,2370,2370,2370,0
|
|
20230718,102000,32618170,2370,2370,2370,2370,500
|
|
20230718,101900,31433170,2370,2370,2370,2370,250
|
|
20230718,101800,30840670,2370,2370,2370,2370,0
|
|
20230718,101700,30840670,2370,2370,2370,2370,0
|
|
20230718,101600,30840670,2370,2370,2370,2370,0
|
|
20230718,101500,30840670,2370,2370,2370,2370,0
|
|
20230718,101400,30840670,2370,2370,2370,2370,20
|
|
20230718,101300,30793270,2370,2370,2370,2370,100
|
|
20230718,101200,30556270,2370,2370,2370,2370,0
|
|
20230718,101100,30556270,2370,2370,2370,2370,97
|
|
20230718,101000,30326380,2370,2370,2370,2370,0
|
|
20230718,100900,30326380,2370,2370,2370,2370,0
|
|
20230718,100800,30326380,2370,2370,2370,2370,0
|
|
20230718,100700,30326380,2370,2370,2370,2370,0
|
|
20230718,100600,30326380,2370,2370,2370,2370,0
|
|
20230718,100500,30326380,2370,2370,2370,2370,0
|
|
20230718,100400,30326380,2370,2370,2370,2370,7
|
|
20230718,100300,30309790,2370,2370,2370,2370,0
|
|
20230718,100200,30309790,2370,2370,2370,2370,0
|
|
20230718,100100,30309790,2370,2370,2370,2370,0
|
|
20230718,100000,30309790,2370,2355,2370,2355,275
|
|
20230718,095900,29661270,2360,2360,2360,2360,0
|
|
20230718,095800,29661270,2360,2360,2360,2360,0
|
|
20230718,095700,29661270,2360,2360,2360,2360,9
|
|
20230718,095600,29640030,2360,2355,2360,2355,35
|
|
20230718,095500,29557505,2360,2360,2360,2360,0
|
|
20230718,095400,29557505,2360,2360,2360,2360,1
|
|
20230718,095300,29555145,2350,2350,2350,2350,0
|
|
20230718,095200,29555145,2350,2355,2355,2350,187
|
|
20230718,095100,29114795,2360,2360,2360,2355,51
|
|
20230718,095000,28994610,2365,2365,2365,2365,10
|
|
20230718,094900,28970960,2365,2365,2365,2365,0
|
|
20230718,094800,28970960,2365,2355,2370,2355,518
|
|
20230718,094700,27750880,2360,2360,2360,2360,151
|
|
20230718,094600,27394520,2360,2360,2360,2360,235
|
|
20230718,094500,26839920,2360,2360,2360,2360,405
|
|
20230718,094400,25884120,2365,2365,2365,2365,5
|
|
20230718,094300,25872295,2365,2365,2365,2365,4
|
|
20230718,094200,25862835,2365,2365,2365,2365,5
|
|
20230718,094100,25851010,2370,2370,2370,2370,20
|
|
20230718,094000,25803610,2375,2375,2375,2375,0
|
|
20230718,093900,25803610,2375,2375,2375,2375,0
|
|
20230718,093800,25803610,2375,2375,2375,2375,27
|
|
20230718,093700,25739485,2375,2370,2375,2370,253
|
|
20230718,093600,25139850,2375,2375,2375,2375,50
|
|
20230718,093500,25021100,2375,2375,2380,2375,33
|
|
20230718,093400,24942710,2375,2375,2375,2375,10
|
|
20230718,093300,24918960,2375,2375,2375,2375,582
|
|
20230718,093200,23536710,2385,2385,2385,2385,0
|
|
20230718,093100,23536710,2385,2385,2385,2385,0
|
|
20230718,093000,23536710,2385,2385,2385,2385,200
|
|
20230718,092900,23059710,2380,2380,2380,2380,28
|
|
20230718,092800,22993070,2390,2390,2390,2390,0
|
|
20230718,092700,22993070,2390,2390,2390,2390,0
|
|
20230718,092600,22993070,2390,2390,2390,2390,8
|
|
20230718,092500,22973950,2385,2385,2385,2385,19
|
|
20230718,092400,22928635,2400,2385,2400,2385,6
|
|
20230718,092300,22914280,2390,2375,2390,2375,559
|
|
20230718,092200,21586560,2380,2395,2395,2380,1465
|
|
20230718,092100,18085795,2405,2405,2405,2405,0
|
|
20230718,092000,18085795,2405,2405,2405,2405,2
|
|
20230718,091900,18080985,2405,2400,2405,2400,23
|
|
20230718,091800,18025770,2420,2400,2420,2400,305
|
|
20230718,091700,17291275,2395,2405,2405,2395,1000
|
|
20230718,091600,14890295,2405,2415,2415,2405,313
|
|
20230718,091500,14136950,2420,2425,2435,2420,123
|
|
20230718,091400,13839055,2435,2420,2435,2420,133
|
|
20230718,091300,13516810,2445,2445,2445,2440,33
|
|
20230718,091200,13436190,2445,2435,2445,2435,669
|
|
20230718,091100,11805860,2430,2420,2430,2410,320
|
|
20230718,091000,11029565,2420,2415,2420,2410,101
|
|
20230718,090900,10785650,2410,2415,2415,2410,39
|
|
20230718,090800,10691495,2415,2415,2415,2415,22
|
|
20230718,090700,10638365,2415,2410,2415,2410,62
|
|
20230718,090600,10488885,2405,2415,2415,2405,258
|
|
20230718,090500,9868375,2395,2395,2420,2395,30
|
|
20230718,090400,9796390,2405,2410,2410,2405,143
|
|
20230718,090300,9452210,2440,2405,2440,2405,30
|
|
20230718,090200,9379870,2400,2400,2400,2400,0
|
|
20230718,090100,9379870,2400,2400,2400,2400,0
|
|
20230718,090000,9379870,2400,2390,2400,2390,3912
|