650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,194600,2582510265,2455,2455,2455,2455,0
|
|
20230718,194500,2582510265,2455,2455,2455,2455,0
|
|
20230718,194400,2582510265,2455,2455,2455,2455,0
|
|
20230718,194300,2582510265,2455,2455,2455,2455,0
|
|
20230718,194200,2582510265,2455,2455,2455,2455,0
|
|
20230718,194100,2582510265,2455,2455,2455,2455,0
|
|
20230718,194000,2582510265,2455,2455,2455,2455,0
|
|
20230718,193900,2582510265,2455,2455,2455,2455,0
|
|
20230718,193800,2582510265,2455,2455,2455,2455,0
|
|
20230718,193700,2582510265,2455,2455,2455,2455,0
|
|
20230718,193600,2582510265,2455,2455,2455,2455,0
|
|
20230718,193500,2582510265,2455,2455,2455,2455,0
|
|
20230718,193400,2582510265,2455,2455,2455,2455,0
|
|
20230718,193300,2582510265,2455,2455,2455,2455,0
|
|
20230718,193200,2582510265,2455,2455,2455,2455,0
|
|
20230718,193100,2582510265,2455,2455,2455,2455,0
|
|
20230718,193000,2582510265,2455,2455,2455,2455,0
|
|
20230718,192900,2582510265,2455,2455,2455,2455,0
|
|
20230718,192800,2582510265,2455,2455,2455,2455,0
|
|
20230718,192700,2582510265,2455,2455,2455,2455,0
|
|
20230718,192600,2582510265,2455,2455,2455,2455,0
|
|
20230718,192500,2582510265,2455,2455,2455,2455,0
|
|
20230718,192400,2582510265,2455,2455,2455,2455,0
|
|
20230718,192300,2582510265,2455,2455,2455,2455,0
|
|
20230718,192200,2582510265,2455,2455,2455,2455,0
|
|
20230718,192100,2582510265,2455,2455,2455,2455,0
|
|
20230718,192000,2582510265,2455,2455,2455,2455,0
|
|
20230718,191900,2582510265,2455,2455,2455,2455,0
|
|
20230718,191800,2582510265,2455,2455,2455,2455,0
|
|
20230718,191700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,191600,2582510265,2455,2455,2455,2455,0
|
|
20230718,191500,2582510265,2455,2455,2455,2455,0
|
|
20230718,191400,2582510265,2455,2455,2455,2455,0
|
|
20230718,191300,2582510265,2455,2455,2455,2455,0
|
|
20230718,191200,2582510265,2455,2455,2455,2455,0
|
|
20230718,191100,2582510265,2455,2455,2455,2455,0
|
|
20230718,191000,2582510265,2455,2455,2455,2455,0
|
|
20230718,190900,2582510265,2455,2455,2455,2455,0
|
|
20230718,190800,2582510265,2455,2455,2455,2455,0
|
|
20230718,190700,2582510265,2455,2455,2455,2455,0
|
|
20230718,190600,2582510265,2455,2455,2455,2455,0
|
|
20230718,190500,2582510265,2455,2455,2455,2455,0
|
|
20230718,190400,2582510265,2455,2455,2455,2455,0
|
|
20230718,190300,2582510265,2455,2455,2455,2455,0
|
|
20230718,190200,2582510265,2455,2455,2455,2455,0
|
|
20230718,190100,2582510265,2455,2455,2455,2455,0
|
|
20230718,190000,2582510265,2455,2455,2455,2455,0
|
|
20230718,185900,2582510265,2455,2455,2455,2455,0
|
|
20230718,185800,2582510265,2455,2455,2455,2455,0
|
|
20230718,185700,2582510265,2455,2455,2455,2455,0
|
|
20230718,185600,2582510265,2455,2455,2455,2455,0
|
|
20230718,185500,2582510265,2455,2455,2455,2455,0
|
|
20230718,185400,2582510265,2455,2455,2455,2455,0
|
|
20230718,185300,2582510265,2455,2455,2455,2455,0
|
|
20230718,185200,2582510265,2455,2455,2455,2455,0
|
|
20230718,185100,2582510265,2455,2455,2455,2455,0
|
|
20230718,185000,2582510265,2455,2455,2455,2455,0
|
|
20230718,184900,2582510265,2455,2455,2455,2455,0
|
|
20230718,184800,2582510265,2455,2455,2455,2455,0
|
|
20230718,184700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,184600,2582510265,2455,2455,2455,2455,0
|
|
20230718,184500,2582510265,2455,2455,2455,2455,0
|
|
20230718,184400,2582510265,2455,2455,2455,2455,0
|
|
20230718,184300,2582510265,2455,2455,2455,2455,0
|
|
20230718,184200,2582510265,2455,2455,2455,2455,0
|
|
20230718,184100,2582510265,2455,2455,2455,2455,0
|
|
20230718,184000,2582510265,2455,2455,2455,2455,0
|
|
20230718,183900,2582510265,2455,2455,2455,2455,0
|
|
20230718,183800,2582510265,2455,2455,2455,2455,0
|
|
20230718,183700,2582510265,2455,2455,2455,2455,0
|
|
20230718,183600,2582510265,2455,2455,2455,2455,0
|
|
20230718,183500,2582510265,2455,2455,2455,2455,0
|
|
20230718,183400,2582510265,2455,2455,2455,2455,0
|
|
20230718,183300,2582510265,2455,2455,2455,2455,0
|
|
20230718,183200,2582510265,2455,2455,2455,2455,0
|
|
20230718,183100,2582510265,2455,2455,2455,2455,0
|
|
20230718,183000,2582510265,2455,2455,2455,2455,0
|
|
20230718,182900,2582510265,2455,2455,2455,2455,0
|
|
20230718,182800,2582510265,2455,2455,2455,2455,0
|
|
20230718,182700,2582510265,2455,2455,2455,2455,0
|
|
20230718,182600,2582510265,2455,2455,2455,2455,0
|
|
20230718,182500,2582510265,2455,2455,2455,2455,0
|
|
20230718,182400,2582510265,2455,2455,2455,2455,0
|
|
20230718,182300,2582510265,2455,2455,2455,2455,0
|
|
20230718,182200,2582510265,2455,2455,2455,2455,0
|
|
20230718,182100,2582510265,2455,2455,2455,2455,0
|
|
20230718,182000,2582510265,2455,2455,2455,2455,0
|
|
20230718,181900,2582510265,2455,2455,2455,2455,0
|
|
20230718,181800,2582510265,2455,2455,2455,2455,0
|
|
20230718,181700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,181600,2582510265,2455,2455,2455,2455,0
|
|
20230718,181500,2582510265,2455,2455,2455,2455,0
|
|
20230718,181400,2582510265,2455,2455,2455,2455,0
|
|
20230718,181300,2582510265,2455,2455,2455,2455,0
|
|
20230718,181200,2582510265,2455,2455,2455,2455,0
|
|
20230718,181100,2582510265,2455,2455,2455,2455,0
|
|
20230718,181000,2582510265,2455,2455,2455,2455,0
|
|
20230718,180900,2582510265,2455,2455,2455,2455,0
|
|
20230718,180800,2582510265,2455,2455,2455,2455,0
|
|
20230718,180700,2582510265,2455,2455,2455,2455,0
|
|
20230718,180600,2582510265,2455,2455,2455,2455,0
|
|
20230718,180500,2582510265,2455,2455,2455,2455,0
|
|
20230718,180400,2582510265,2455,2455,2455,2455,0
|
|
20230718,180300,2582510265,2455,2455,2455,2455,0
|
|
20230718,180200,2582510265,2455,2455,2455,2455,0
|
|
20230718,180100,2582510265,2455,2455,2455,2455,0
|
|
20230718,180000,2582510265,2455,2455,2455,2455,0
|
|
20230718,175900,2582510265,2455,2455,2455,2455,0
|
|
20230718,175800,2582510265,2455,2455,2455,2455,0
|
|
20230718,175700,2582510265,2455,2455,2455,2455,0
|
|
20230718,175600,2582510265,2455,2455,2455,2455,0
|
|
20230718,175500,2582510265,2455,2455,2455,2455,0
|
|
20230718,175400,2582510265,2455,2455,2455,2455,0
|
|
20230718,175300,2582510265,2455,2455,2455,2455,0
|
|
20230718,175200,2582510265,2455,2455,2455,2455,0
|
|
20230718,175100,2582510265,2455,2455,2455,2455,0
|
|
20230718,175000,2582510265,2455,2455,2455,2455,0
|
|
20230718,174900,2582510265,2455,2455,2455,2455,0
|
|
20230718,174800,2582510265,2455,2455,2455,2455,0
|
|
20230718,174700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,174600,2582510265,2455,2455,2455,2455,0
|
|
20230718,174500,2582510265,2455,2455,2455,2455,0
|
|
20230718,174400,2582510265,2455,2455,2455,2455,0
|
|
20230718,174300,2582510265,2455,2455,2455,2455,0
|
|
20230718,174200,2582510265,2455,2455,2455,2455,0
|
|
20230718,174100,2582510265,2455,2455,2455,2455,0
|
|
20230718,174000,2582510265,2455,2455,2455,2455,0
|
|
20230718,173900,2582510265,2455,2455,2455,2455,0
|
|
20230718,173800,2582510265,2455,2455,2455,2455,0
|
|
20230718,173700,2582510265,2455,2455,2455,2455,0
|
|
20230718,173600,2582510265,2455,2455,2455,2455,0
|
|
20230718,173500,2582510265,2455,2455,2455,2455,0
|
|
20230718,173400,2582510265,2455,2455,2455,2455,0
|
|
20230718,173300,2582510265,2455,2455,2455,2455,0
|
|
20230718,173200,2582510265,2455,2455,2455,2455,0
|
|
20230718,173100,2582510265,2455,2455,2455,2455,0
|
|
20230718,173000,2582510265,2455,2455,2455,2455,0
|
|
20230718,172900,2582510265,2455,2455,2455,2455,0
|
|
20230718,172800,2582510265,2455,2455,2455,2455,0
|
|
20230718,172700,2582510265,2455,2455,2455,2455,0
|
|
20230718,172600,2582510265,2455,2455,2455,2455,0
|
|
20230718,172500,2582510265,2455,2455,2455,2455,0
|
|
20230718,172400,2582510265,2455,2455,2455,2455,0
|
|
20230718,172300,2582510265,2455,2455,2455,2455,0
|
|
20230718,172200,2582510265,2455,2455,2455,2455,0
|
|
20230718,172100,2582510265,2455,2455,2455,2455,0
|
|
20230718,172000,2582510265,2455,2455,2455,2455,0
|
|
20230718,171900,2582510265,2455,2455,2455,2455,0
|
|
20230718,171800,2582510265,2455,2455,2455,2455,0
|
|
20230718,171700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,171600,2582510265,2455,2455,2455,2455,0
|
|
20230718,171500,2582510265,2455,2455,2455,2455,0
|
|
20230718,171400,2582510265,2455,2455,2455,2455,0
|
|
20230718,171300,2582510265,2455,2455,2455,2455,0
|
|
20230718,171200,2582510265,2455,2455,2455,2455,0
|
|
20230718,171100,2582510265,2455,2455,2455,2455,0
|
|
20230718,171000,2582510265,2455,2455,2455,2455,0
|
|
20230718,170900,2582510265,2455,2455,2455,2455,0
|
|
20230718,170800,2582510265,2455,2455,2455,2455,0
|
|
20230718,170700,2582510265,2455,2455,2455,2455,0
|
|
20230718,170600,2582510265,2455,2455,2455,2455,0
|
|
20230718,170500,2582510265,2455,2455,2455,2455,0
|
|
20230718,170400,2582510265,2455,2455,2455,2455,0
|
|
20230718,170300,2582510265,2455,2455,2455,2455,0
|
|
20230718,170200,2582510265,2455,2455,2455,2455,0
|
|
20230718,170100,2582510265,2455,2455,2455,2455,0
|
|
20230718,170000,2582510265,2455,2455,2455,2455,0
|
|
20230718,165900,2582510265,2455,2455,2455,2455,0
|
|
20230718,165800,2582510265,2455,2455,2455,2455,0
|
|
20230718,165700,2582510265,2455,2455,2455,2455,0
|
|
20230718,165600,2582510265,2455,2455,2455,2455,0
|
|
20230718,165500,2582510265,2455,2455,2455,2455,0
|
|
20230718,165400,2582510265,2455,2455,2455,2455,0
|
|
20230718,165300,2582510265,2455,2455,2455,2455,0
|
|
20230718,165200,2582510265,2455,2455,2455,2455,0
|
|
20230718,165100,2582510265,2455,2455,2455,2455,0
|
|
20230718,165000,2582510265,2455,2455,2455,2455,0
|
|
20230718,164900,2582510265,2455,2455,2455,2455,0
|
|
20230718,164800,2582510265,2455,2455,2455,2455,0
|
|
20230718,164700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,164600,2582510265,2455,2455,2455,2455,0
|
|
20230718,164500,2582510265,2455,2455,2455,2455,0
|
|
20230718,164400,2582510265,2455,2455,2455,2455,0
|
|
20230718,164300,2582510265,2455,2455,2455,2455,0
|
|
20230718,164200,2582510265,2455,2455,2455,2455,0
|
|
20230718,164100,2582510265,2455,2455,2455,2455,0
|
|
20230718,164000,2582510265,2455,2455,2455,2455,0
|
|
20230718,163900,2582510265,2455,2455,2455,2455,0
|
|
20230718,163800,2582510265,2455,2455,2455,2455,0
|
|
20230718,163700,2582510265,2455,2455,2455,2455,0
|
|
20230718,163600,2582510265,2455,2455,2455,2455,0
|
|
20230718,163500,2582510265,2455,2455,2455,2455,0
|
|
20230718,163400,2582510265,2455,2455,2455,2455,0
|
|
20230718,163300,2582510265,2455,2455,2455,2455,0
|
|
20230718,163200,2582510265,2455,2455,2455,2455,0
|
|
20230718,163100,2582510265,2455,2455,2455,2455,0
|
|
20230718,163000,2582510265,2455,2455,2455,2455,0
|
|
20230718,162900,2582510265,2455,2455,2455,2455,0
|
|
20230718,162800,2582510265,2455,2455,2455,2455,0
|
|
20230718,162700,2582510265,2455,2455,2455,2455,0
|
|
20230718,162600,2582510265,2455,2455,2455,2455,0
|
|
20230718,162500,2582510265,2455,2455,2455,2455,0
|
|
20230718,162400,2582510265,2455,2455,2455,2455,0
|
|
20230718,162300,2582510265,2455,2455,2455,2455,0
|
|
20230718,162200,2582510265,2455,2455,2455,2455,0
|
|
20230718,162100,2582510265,2455,2455,2455,2455,0
|
|
20230718,162000,2582510265,2455,2455,2455,2455,0
|
|
20230718,161900,2582510265,2455,2455,2455,2455,0
|
|
20230718,161800,2582510265,2455,2455,2455,2455,0
|
|
20230718,161700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,161600,2582510265,2455,2455,2455,2455,0
|
|
20230718,161500,2582510265,2455,2455,2455,2455,0
|
|
20230718,161400,2582510265,2455,2455,2455,2455,0
|
|
20230718,161300,2582510265,2455,2455,2455,2455,0
|
|
20230718,161200,2582510265,2455,2455,2455,2455,0
|
|
20230718,161100,2582510265,2455,2455,2455,2455,0
|
|
20230718,161000,2582510265,2455,2455,2455,2455,0
|
|
20230718,160900,2582510265,2455,2455,2455,2455,0
|
|
20230718,160800,2582510265,2455,2455,2455,2455,0
|
|
20230718,160700,2582510265,2455,2455,2455,2455,0
|
|
20230718,160600,2582510265,2455,2455,2455,2455,0
|
|
20230718,160500,2582510265,2455,2455,2455,2455,0
|
|
20230718,160400,2582510265,2455,2455,2455,2455,0
|
|
20230718,160300,2582510265,2455,2455,2455,2455,0
|
|
20230718,160200,2582510265,2455,2455,2455,2455,0
|
|
20230718,160100,2582510265,2455,2455,2455,2455,0
|
|
20230718,160000,2582510265,2455,2455,2455,2455,0
|
|
20230718,155900,2582510265,2455,2455,2455,2455,0
|
|
20230718,155800,2582510265,2455,2455,2455,2455,0
|
|
20230718,155700,2582510265,2455,2455,2455,2455,0
|
|
20230718,155600,2582510265,2455,2455,2455,2455,0
|
|
20230718,155500,2582510265,2455,2455,2455,2455,0
|
|
20230718,155400,2582510265,2455,2455,2455,2455,0
|
|
20230718,155300,2582510265,2455,2455,2455,2455,0
|
|
20230718,155200,2582510265,2455,2455,2455,2455,0
|
|
20230718,155100,2582510265,2455,2455,2455,2455,0
|
|
20230718,155000,2582510265,2455,2455,2455,2455,0
|
|
20230718,154900,2582510265,2455,2455,2455,2455,0
|
|
20230718,154800,2582510265,2455,2455,2455,2455,0
|
|
20230718,154700,2582510265,2455,2455,2455,2455,94036
|
|
20230718,154600,2582510265,2455,2455,2455,2455,0
|
|
20230718,154500,2582510265,2455,2455,2455,2455,0
|
|
20230718,154400,2582510265,2455,2455,2455,2455,0
|
|
20230718,154300,2582510265,2455,2455,2455,2455,0
|
|
20230718,154200,2582510265,2455,2455,2455,2455,0
|
|
20230718,154100,2582510265,2455,2455,2455,2455,0
|
|
20230718,154000,2582510265,2455,2455,2455,2455,0
|
|
20230718,153900,2582510265,2455,2455,2455,2455,0
|
|
20230718,153800,2582510265,2455,2455,2455,2455,0
|
|
20230718,153700,2582510265,2455,2455,2455,2455,0
|
|
20230718,153600,2582510265,2455,2455,2455,2455,0
|
|
20230718,153500,2582510265,2455,2455,2455,2455,0
|
|
20230718,153400,2582510265,2455,2455,2455,2455,0
|
|
20230718,153300,2582510265,2455,2455,2455,2455,0
|
|
20230718,153200,2582510265,2455,2455,2455,2455,0
|
|
20230718,153100,2582510265,2455,2455,2455,2455,0
|
|
20230718,153000,2582510265,2455,2455,2455,2455,94036
|
|
20230718,152900,2351651885,2460,2460,2460,2460,0
|
|
20230718,152800,2351651885,2460,2460,2460,2460,0
|
|
20230718,152700,2351651885,2460,2460,2460,2460,0
|
|
20230718,152600,2351651885,2460,2460,2460,2460,0
|
|
20230718,152500,2351651885,2460,2460,2460,2460,0
|
|
20230718,152400,2351651885,2460,2460,2460,2460,0
|
|
20230718,152300,2351651885,2460,2460,2460,2460,0
|
|
20230718,152200,2351651885,2460,2460,2460,2460,0
|
|
20230718,152100,2351651885,2460,2460,2460,2460,0
|
|
20230718,152000,2351651885,2460,2460,2460,2460,0
|
|
20230718,151900,2351651885,2460,2460,2460,2455,1154
|
|
20230718,151800,2348815735,2460,2455,2460,2455,1403
|
|
20230718,151700,2345365895,2460,2460,2460,2455,1392
|
|
20230718,151600,2341942390,2460,2460,2460,2460,615
|
|
20230718,151500,2340429490,2460,2455,2460,2455,384
|
|
20230718,151400,2339486000,2460,2455,2460,2455,11093
|
|
20230718,151300,2312249895,2455,2460,2460,2455,286
|
|
20230718,151200,2311546340,2460,2460,2460,2455,1279
|
|
20230718,151100,2308402035,2460,2455,2460,2455,649
|
|
20230718,151000,2306805540,2455,2455,2455,2455,301
|
|
20230718,150900,2306066585,2455,2455,2460,2455,459
|
|
20230718,150800,2304939620,2460,2455,2460,2455,1276
|
|
20230718,150700,2301806965,2455,2455,2460,2455,2908
|
|
20230718,150600,2294667650,2455,2455,2460,2455,138
|
|
20230718,150500,2294328675,2460,2460,2460,2455,81
|
|
20230718,150400,2294129420,2455,2460,2460,2455,298
|
|
20230718,150300,2293397695,2460,2455,2460,2455,1042
|
|
20230718,150200,2290839495,2455,2460,2460,2455,490
|
|
20230718,150100,2289634310,2455,2455,2460,2455,57
|
|
20230718,150000,2289494195,2455,2455,2460,2455,550
|
|
20230718,145900,2288141360,2460,2455,2460,2455,366
|
|
20230718,145800,2287241145,2455,2460,2460,2455,408
|
|
20230718,145700,2286238615,2455,2460,2460,2455,663
|
|
20230718,145600,2284610780,2460,2455,2460,2455,31
|
|
20230718,145500,2284534670,2460,2460,2460,2455,337
|
|
20230718,145400,2283706935,2455,2455,2460,2455,67
|
|
20230718,145300,2283542270,2455,2460,2460,2455,65
|
|
20230718,145200,2283382515,2460,2455,2460,2455,390
|
|
20230718,145100,2282424845,2455,2455,2455,2455,618
|
|
20230718,145000,2280907655,2455,2455,2460,2455,573
|
|
20230718,144900,2279500930,2455,2455,2455,2455,28
|
|
20230718,144800,2279432190,2455,2460,2460,2455,41
|
|
20230718,144700,2279331480,2455,2460,2460,2455,42
|
|
20230718,144600,2279228310,2455,2455,2455,2455,375
|
|
20230718,144500,2278307685,2450,2455,2455,2450,23141
|
|
20230718,144400,2221496675,2455,2460,2460,2455,94
|
|
20230718,144300,2221265680,2455,2455,2460,2455,2070
|
|
20230718,144200,2216183640,2455,2460,2460,2455,79
|
|
20230718,144100,2215989440,2455,2455,2460,2455,140
|
|
20230718,144000,2215645330,2460,2455,2460,2455,308
|
|
20230718,143900,2214889115,2460,2460,2460,2455,58
|
|
20230718,143800,2214746585,2460,2455,2460,2455,66
|
|
20230718,143700,2214584415,2455,2460,2460,2455,97
|
|
20230718,143600,2214346110,2455,2455,2460,2455,81
|
|
20230718,143500,2214147070,2455,2460,2460,2455,116
|
|
20230718,143400,2213862120,2455,2455,2460,2455,59
|
|
20230718,143300,2213717200,2455,2455,2460,2455,134
|
|
20230718,143200,2213387730,2455,2460,2460,2455,579
|
|
20230718,143100,2211963695,2460,2455,2460,2455,1693
|
|
20230718,143000,2207799080,2460,2460,2465,2455,24897
|
|
20230718,142900,2146552420,2465,2460,2465,2460,246
|
|
20230718,142800,2145946955,2460,2460,2465,2460,136
|
|
20230718,142700,2145612030,2460,2460,2465,2460,135
|
|
20230718,142600,2145279415,2460,2465,2465,2460,110
|
|
20230718,142500,2145008410,2460,2460,2465,2460,569
|
|
20230718,142400,2143607525,2465,2460,2465,2460,651
|
|
20230718,142300,2142003160,2460,2460,2460,2460,842
|
|
20230718,142200,2139931840,2460,2460,2460,2460,162
|
|
20230718,142100,2139533320,2460,2460,2460,2455,5964
|
|
20230718,142000,2124862020,2455,2460,2460,2455,42
|
|
20230718,141900,2124758850,2455,2460,2465,2455,8071
|
|
20230718,141800,2104904285,2460,2460,2465,2460,52
|
|
20230718,141700,2104776350,2465,2460,2465,2460,36
|
|
20230718,141600,2104687785,2460,2465,2465,2460,30
|
|
20230718,141500,2104613980,2460,2460,2465,2460,86
|
|
20230718,141400,2104402280,2460,2460,2460,2460,28
|
|
20230718,141300,2104333400,2460,2460,2465,2460,38
|
|
20230718,141200,2104239875,2465,2460,2465,2455,4641
|
|
20230718,141100,2092817060,2460,2460,2460,2455,45
|
|
20230718,141000,2092706505,2460,2460,2460,2455,5776
|
|
20230718,140900,2078498475,2460,2460,2460,2455,4637
|
|
20230718,140800,2067093235,2460,2455,2460,2455,167
|
|
20230718,140700,2066682560,2455,2460,2460,2455,1533
|
|
20230718,140600,2062918880,2455,2460,2465,2455,12492
|
|
20230718,140500,2032183400,2455,2470,2475,2455,113067
|
|
20230718,140400,1753172730,2470,2475,2475,2470,31308
|
|
20230718,140300,1675825840,2475,2470,2475,2470,134
|
|
20230718,140200,1675494340,2475,2470,2475,2470,323
|
|
20230718,140100,1674695215,2475,2470,2475,2470,724
|
|
20230718,140000,1672903465,2475,2475,2475,2470,841
|
|
20230718,135900,1670823635,2475,2475,2475,2470,66
|
|
20230718,135800,1670660435,2475,2475,2475,2470,244
|
|
20230718,135700,1670056690,2475,2475,2475,2470,524
|
|
20230718,135600,1668760085,2475,2475,2475,2470,69
|
|
20230718,135500,1668589460,2475,2475,2475,2470,228
|
|
20230718,135400,1668025315,2475,2470,2475,2470,227
|
|
20230718,135300,1667463635,2475,2475,2475,2470,109
|
|
20230718,135200,1667194005,2470,2475,2475,2470,1347
|
|
20230718,135100,1663860475,2475,2470,2475,2470,369
|
|
20230718,135000,1662947350,2475,2475,2475,2470,776
|
|
20230718,134900,1661029660,2475,2470,2475,2470,190
|
|
20230718,134800,1660559705,2475,2470,2475,2470,226
|
|
20230718,134700,1660000365,2475,2470,2475,2470,485
|
|
20230718,134600,1658801635,2475,2475,2475,2470,199
|
|
20230718,134500,1658309255,2475,2475,2475,2470,4056
|
|
20230718,134400,1648280805,2475,2470,2475,2470,114
|
|
20230718,134300,1647998945,2475,2475,2475,2470,1827
|
|
20230718,134200,1643477270,2475,2470,2475,2470,667
|
|
20230718,134100,1641826595,2475,2470,2475,2470,1040
|
|
20230718,134000,1639257745,2470,2470,2475,2470,52
|
|
20230718,133900,1639129200,2470,2470,2475,2470,421
|
|
20230718,133800,1638088365,2470,2470,2470,2470,30
|
|
20230718,133700,1638014265,2475,2475,2475,2470,101
|
|
20230718,133600,1637764460,2475,2470,2475,2470,138
|
|
20230718,133500,1637423060,2470,2470,2475,2470,145
|
|
20230718,133400,1637064335,2475,2475,2475,2470,2786
|
|
20230718,133300,1630172025,2475,2470,2475,2470,157
|
|
20230718,133200,1629783605,2475,2475,2475,2470,2208
|
|
20230718,133100,1624318950,2470,2470,2470,2470,59
|
|
20230718,133000,1624173220,2475,2470,2475,2470,287
|
|
20230718,132900,1623462920,2470,2475,2475,2470,1160
|
|
20230718,132800,1620597450,2475,2470,2475,2470,348
|
|
20230718,132700,1619736800,2470,2470,2475,2470,385
|
|
20230718,132600,1618784080,2475,2470,2475,2470,246
|
|
20230718,132500,1618175630,2470,2470,2470,2470,129
|
|
20230718,132400,1617857000,2470,2475,2475,2470,31
|
|
20230718,132300,1617780425,2475,2470,2475,2470,204
|
|
20230718,132200,1617275675,2470,2475,2475,2470,445
|
|
20230718,132100,1616174450,2470,2475,2475,2470,107
|
|
20230718,132000,1615909920,2470,2470,2470,2470,31
|
|
20230718,131900,1615833350,2470,2470,2470,2470,30
|
|
20230718,131800,1615759250,2475,2470,2475,2470,270
|
|
20230718,131700,1615091295,2475,2470,2475,2470,5052
|
|
20230718,131600,1602612595,2475,2475,2475,2470,71
|
|
20230718,131500,1602437160,2475,2470,2475,2470,2204
|
|
20230718,131400,1596993170,2470,2475,2475,2470,6329
|
|
20230718,131300,1581354300,2470,2475,2475,2470,144
|
|
20230718,131200,1580998195,2475,2475,2475,2475,132
|
|
20230718,131100,1580671495,2470,2475,2475,2470,60
|
|
20230718,131000,1580523285,2475,2470,2475,2470,305
|
|
20230718,130900,1579769305,2470,2475,2475,2470,204
|
|
20230718,130800,1579264550,2475,2475,2475,2470,821
|
|
20230718,130700,1577232865,2475,2470,2475,2470,163
|
|
20230718,130600,1576829585,2475,2470,2475,2470,170
|
|
20230718,130500,1576408980,2475,2470,2475,2470,60
|
|
20230718,130400,1576260765,2475,2475,2475,2475,30
|
|
20230718,130300,1576186515,2475,2475,2475,2470,681
|
|
20230718,130200,1574501330,2475,2470,2475,2470,234
|
|
20230718,130100,1573922325,2475,2475,2475,2470,91
|
|
20230718,130000,1573697250,2475,2470,2475,2470,258
|
|
20230718,125900,1573059490,2470,2475,2475,2470,140
|
|
20230718,125800,1572713640,2475,2475,2475,2470,71
|
|
20230718,125700,1572538205,2475,2475,2475,2470,401
|
|
20230718,125600,1571545875,2470,2470,2475,2470,83
|
|
20230718,125500,1571340645,2475,2470,2475,2470,1277
|
|
20230718,125400,1568186315,2470,2470,2470,2470,292
|
|
20230718,125300,1567465075,2470,2475,2475,2470,68
|
|
20230718,125200,1567297065,2470,2470,2475,2470,575
|
|
20230718,125100,1565875230,2475,2470,2475,2470,51
|
|
20230718,125000,1565749255,2475,2475,2475,2470,127
|
|
20230718,124900,1565435220,2475,2470,2475,2470,31
|
|
20230718,124800,1565358640,2475,2475,2475,2470,84
|
|
20230718,124700,1565150885,2470,2470,2470,2470,58
|
|
20230718,124600,1565007625,2475,2475,2475,2475,531
|
|
20230718,124500,1563693400,2475,2470,2475,2470,60
|
|
20230718,124400,1563545190,2475,2470,2475,2470,513
|
|
20230718,124300,1562276280,2470,2475,2475,2470,30
|
|
20230718,124200,1562202175,2475,2470,2475,2470,60
|
|
20230718,124100,1562053965,2475,2470,2475,2470,5012
|
|
20230718,124000,1549674265,2470,2470,2475,2470,539
|
|
20230718,123900,1548342930,2475,2470,2475,2470,75
|
|
20230718,123800,1548157595,2470,2470,2470,2470,83
|
|
20230718,123700,1547952585,2475,2470,2475,2470,59
|
|
20230718,123600,1547806850,2475,2475,2475,2475,3
|
|
20230718,123500,1547799425,2470,2470,2470,2470,57
|
|
20230718,123400,1547658635,2475,2470,2475,2470,1070
|
|
20230718,123300,1545010675,2470,2475,2475,2470,532
|
|
20230718,123200,1543693980,2470,2470,2470,2470,58
|
|
20230718,123100,1543550720,2475,2475,2475,2470,40
|
|
20230718,123000,1543451865,2470,2475,2475,2470,31
|
|
20230718,122900,1543375285,2470,2470,2470,2470,58
|
|
20230718,122800,1543232025,2475,2475,2475,2475,20862
|
|
20230718,122700,1491598575,2475,2475,2480,2475,5093
|
|
20230718,122600,1478993300,2480,2475,2480,2475,8964
|
|
20230718,122500,1456806130,2475,2480,2480,2475,162
|
|
20230718,122400,1456404520,2475,2475,2475,2475,58
|
|
20230718,122300,1456260970,2475,2475,2480,2475,1052
|
|
20230718,122200,1453657260,2475,2480,2480,2475,71
|
|
20230718,122100,1453481475,2475,2475,2475,2475,59
|
|
20230718,122000,1453335450,2480,2480,2480,2480,31
|
|
20230718,121900,1453258570,2475,2475,2475,2475,58
|
|
20230718,121800,1453115020,2475,2475,2475,2475,0
|
|
20230718,121700,1453115020,2475,2480,2480,2475,60
|
|
20230718,121600,1452966510,2480,2475,2480,2475,66
|
|
20230718,121500,1452803115,2475,2475,2475,2475,0
|
|
20230718,121400,1452803115,2475,2480,2480,2475,98
|
|
20230718,121300,1452560555,2480,2475,2480,2475,40
|
|
20230718,121200,1452461500,2475,2475,2475,2475,29
|
|
20230718,121100,1452389725,2475,2480,2480,2475,67
|
|
20230718,121000,1452223855,2480,2480,2480,2475,1015
|
|
20230718,120900,1449706710,2475,2475,2475,2475,58
|
|
20230718,120800,1449563160,2480,2475,2480,2475,63
|
|
20230718,120700,1449407210,2480,2480,2480,2480,3
|
|
20230718,120600,1449399770,2480,2475,2480,2475,40
|
|
20230718,120500,1449300710,2480,2475,2485,2475,32361
|
|
20230718,120400,1369095485,2475,2480,2485,2475,66439
|
|
20230718,120300,1204314950,2480,2475,2480,2475,69
|
|
20230718,120200,1204144120,2475,2475,2475,2475,0
|
|
20230718,120100,1204144120,2475,2480,2480,2475,60
|
|
20230718,120000,1203995610,2480,2480,2480,2480,109
|
|
20230718,115900,1203725290,2475,2475,2480,2475,100
|
|
20230718,115800,1203477730,2475,2480,2480,2475,60
|
|
20230718,115700,1203329220,2480,2480,2480,2480,4
|
|
20230718,115600,1203319300,2475,2475,2475,2475,57
|
|
20230718,115500,1203178225,2475,2475,2475,2475,430
|
|
20230718,115400,1202113975,2475,2475,2480,2475,52
|
|
20230718,115300,1201985220,2475,2475,2480,2475,591
|
|
20230718,115200,1200522430,2480,2480,2480,2480,11
|
|
20230718,115100,1200495150,2475,2480,2480,2475,60
|
|
20230718,115000,1200346640,2475,2475,2475,2475,58
|
|
20230718,114900,1200203090,2475,2475,2475,2475,10001
|
|
20230718,114800,1175450615,2480,2475,2480,2475,214
|
|
20230718,114700,1174920185,2480,2480,2480,2480,44
|
|
20230718,114600,1174811065,2480,2480,2480,2475,231
|
|
20230718,114500,1174238470,2480,2475,2480,2475,88
|
|
20230718,114400,1174020525,2480,2480,2480,2475,5391
|
|
20230718,114300,1160651345,2475,2480,2480,2475,418
|
|
20230718,114200,1159616645,2480,2475,2480,2475,31
|
|
20230718,114100,1159539910,2475,2475,2480,2475,149
|
|
20230718,114000,1159170860,2475,2475,2480,2475,287
|
|
20230718,113900,1158459615,2480,2480,2480,2480,0
|
|
20230718,113800,1158459615,2480,2480,2480,2475,797
|
|
20230718,113700,1156485855,2480,2475,2480,2475,1601
|
|
20230718,113600,1152515550,2475,2480,2480,2475,29
|
|
20230718,113500,1152443770,2480,2480,2480,2475,222
|
|
20230718,113400,1151893555,2480,2480,2480,2480,0
|
|
20230718,113300,1151893555,2480,2475,2480,2475,1919
|
|
20230718,113200,1147140980,2480,2475,2480,2475,320
|
|
20230718,113100,1146348850,2475,2475,2480,2475,1563
|
|
20230718,113000,1142480360,2475,2480,2480,2475,392
|
|
20230718,112900,1141508490,2480,2480,2480,2480,46
|
|
20230718,112800,1141394410,2475,2475,2480,2475,110
|
|
20230718,112700,1141122155,2475,2475,2480,2475,5989
|
|
20230718,112600,1126299315,2480,2480,2480,2475,317
|
|
20230718,112500,1125513405,2480,2480,2480,2475,198
|
|
20230718,112400,1125022655,2475,2475,2480,2475,191
|
|
20230718,112300,1124549370,2475,2480,2480,2475,467
|
|
20230718,112200,1123391355,2480,2475,2480,2475,70
|
|
20230718,112100,1123218045,2475,2480,2480,2475,565
|
|
20230718,112000,1121819400,2475,2475,2475,2475,58
|
|
20230718,111900,1121675850,2480,2480,2480,2475,162
|
|
20230718,111800,1121274235,2475,2475,2480,2475,166
|
|
20230718,111700,1120862730,2475,2480,2480,2475,395
|
|
20230718,111600,1119885000,2480,2480,2480,2480,47
|
|
20230718,111500,1119768440,2475,2480,2480,2475,71
|
|
20230718,111400,1119592650,2480,2475,2480,2475,364
|
|
20230718,111300,1118690220,2480,2480,2480,2480,36
|
|
20230718,111200,1118600940,2480,2480,2480,2475,302
|
|
20230718,111100,1117852270,2475,2475,2475,2475,29
|
|
20230718,111000,1117780495,2475,2480,2480,2475,2333
|
|
20230718,110900,1112004440,2475,2475,2475,2475,59
|
|
20230718,110800,1111858415,2480,2480,2480,2480,559
|
|
20230718,110700,1110472095,2475,2480,2480,2475,249
|
|
20230718,110600,1109854860,2480,2475,2480,2475,202
|
|
20230718,110500,1109354045,2480,2480,2480,2475,502
|
|
20230718,110400,1108111240,2475,2475,2480,2475,80
|
|
20230718,110300,1107913190,2480,2475,2480,2475,213
|
|
20230718,110200,1107385950,2475,2475,2480,2475,161
|
|
20230718,110100,1106987255,2480,2475,2480,2475,39
|
|
20230718,110000,1106890680,2475,2480,2480,2475,31
|
|
20230718,105900,1106813945,2475,2475,2475,2475,59
|
|
20230718,105800,1106667920,2475,2475,2480,2475,78
|
|
20230718,105700,1106474825,2475,2480,2480,2475,324
|
|
20230718,105600,1105672915,2475,2475,2480,2475,121
|
|
20230718,105500,1105373380,2475,2475,2475,2475,1
|
|
20230718,105400,1105370905,2475,2480,2480,2475,83
|
|
20230718,105300,1105165355,2480,2475,2480,2475,88
|
|
20230718,105200,1104947510,2475,2480,2480,2475,80
|
|
20230718,105100,1104749255,2480,2480,2480,2475,74
|
|
20230718,105000,1104566025,2475,2475,2475,2475,0
|
|
20230718,104900,1104566025,2475,2475,2480,2475,11093
|
|
20230718,104800,1077106795,2480,2485,2485,2480,190788
|
|
20230718,104700,603089235,2490,2485,2490,2485,14206
|
|
20230718,104600,567787250,2485,2485,2485,2485,58
|
|
20230718,104500,567643120,2485,2485,2485,2485,3046
|
|
20230718,104400,560073810,2490,2485,2490,2485,176
|
|
20230718,104300,559635720,2485,2485,2485,2485,206
|
|
20230718,104200,559123810,2485,2485,2490,2485,4611
|
|
20230718,104100,547642580,2490,2485,2490,2485,71
|
|
20230718,104000,547466125,2485,2485,2485,2485,30
|
|
20230718,103900,547391575,2485,2485,2485,2485,177
|
|
20230718,103800,546951730,2485,2490,2495,2485,7597
|
|
20230718,103700,528035185,2490,2490,2490,2490,801
|
|
20230718,103600,526040695,2490,2490,2490,2490,80
|
|
20230718,103500,525841495,2495,2495,2495,2490,165
|
|
20230718,103400,525430605,2490,2495,2495,2490,32
|
|
20230718,103300,525350910,2490,2490,2490,2490,562
|
|
20230718,103200,523951530,2490,2490,2490,2490,1028
|
|
20230718,103100,521391810,2495,2490,2495,2490,7568
|
|
20230718,103000,502525905,2495,2490,2495,2490,1092
|
|
20230718,102900,499806820,2500,2495,2500,2495,6592
|
|
20230718,102800,483335830,2495,2500,2500,2495,970
|
|
20230718,102700,480915650,2490,2495,2495,2490,19522
|
|
20230718,102600,432219730,2495,2495,2500,2495,144
|
|
20230718,102500,431859890,2500,2500,2500,2495,208
|
|
20230718,102400,431340035,2495,2495,2500,2495,351
|
|
20230718,102300,430463680,2495,2500,2500,2495,132
|
|
20230718,102200,430133970,2495,2495,2500,2495,1120
|
|
20230718,102100,427339190,2495,2500,2500,2495,114
|
|
20230718,102000,427054335,2500,2495,2500,2495,302
|
|
20230718,101900,426299775,2500,2500,2500,2495,33
|
|
20230718,101800,426217340,2495,2495,2500,2495,155
|
|
20230718,101700,425830195,2500,2500,2500,2495,205
|
|
20230718,101600,425317840,2495,2500,2500,2495,35
|
|
20230718,101500,425230490,2500,2495,2500,2495,151
|
|
20230718,101400,424853280,2500,2495,2500,2495,174
|
|
20230718,101300,424418425,2500,2500,2500,2495,251
|
|
20230718,101200,423791070,2500,2495,2500,2495,31
|
|
20230718,101100,423713715,2495,2500,2500,2495,31
|
|
20230718,101000,423636360,2495,2490,2495,2490,14129
|
|
20230718,100900,388384795,2495,2490,2495,2490,1115
|
|
20230718,100800,385607925,2490,2495,2495,2490,38
|
|
20230718,100700,385513255,2490,2490,2490,2490,29
|
|
20230718,100600,385441045,2490,2490,2495,2490,799
|
|
20230718,100500,383451525,2490,2495,2495,2490,8496
|
|
20230718,100400,362295890,2495,2495,2495,2490,163
|
|
20230718,100300,361889700,2490,2495,2495,2490,62
|
|
20230718,100200,361735160,2495,2490,2495,2490,190
|
|
20230718,100100,361261450,2495,2490,2495,2490,646
|
|
20230718,100000,359650410,2490,2495,2495,2490,31
|
|
20230718,095900,359573210,2495,2495,2495,2490,2079
|
|
20230718,095800,354386250,2490,2490,2490,2490,31
|
|
20230718,095700,354309060,2490,2490,2490,2490,59
|
|
20230718,095600,354162150,2490,2495,2495,2490,56
|
|
20230718,095500,354022465,2490,2500,2500,2490,12964
|
|
20230718,095400,321677545,2495,2495,2500,2495,258
|
|
20230718,095300,321033035,2500,2500,2500,2495,306
|
|
20230718,095200,320268180,2500,2495,2500,2495,184
|
|
20230718,095100,319808470,2500,2495,2500,2495,284
|
|
20230718,095000,319098615,2495,2500,2500,2495,160
|
|
20230718,094900,318698760,2495,2500,2500,2495,80
|
|
20230718,094800,318499155,2495,2495,2500,2495,606
|
|
20230718,094700,316986960,2495,2495,2495,2495,804
|
|
20230718,094600,314980980,2495,2495,2500,2495,80
|
|
20230718,094500,314781375,2495,2500,2500,2495,1377
|
|
20230718,094400,311339070,2500,2495,2500,2495,568
|
|
20230718,094300,309919360,2495,2500,2500,2495,2673
|
|
20230718,094200,303238005,2500,2500,2500,2500,18
|
|
20230718,094100,303193005,2505,2500,2505,2500,217
|
|
20230718,094000,302650495,2500,2500,2505,2500,11008
|
|
20230718,093900,275130270,2500,2500,2505,2500,21675
|
|
20230718,093800,220926180,2500,2500,2505,2500,656
|
|
20230718,093700,219286130,2505,2505,2505,2500,2118
|
|
20230718,093600,213980975,2505,2500,2505,2500,1307
|
|
20230718,093500,210712585,2500,2505,2505,2500,212
|
|
20230718,093400,210182440,2505,2500,2505,2500,2513
|
|
20230718,093300,203898165,2505,2505,2505,2500,1346
|
|
20230718,093200,200531485,2500,2505,2505,2500,1014
|
|
20230718,093100,197991420,2505,2505,2505,2500,5
|
|
20230718,093000,197978900,2505,2505,2505,2505,157
|
|
20230718,092900,197585615,2495,2500,2505,2495,1012
|
|
20230718,092800,195055615,2500,2505,2505,2500,256
|
|
20230718,092700,194415600,2505,2500,2505,2500,716
|
|
20230718,092600,192625590,2500,2500,2500,2500,2849
|
|
20230718,092500,185503090,2500,2500,2505,2500,1101
|
|
20230718,092400,182750540,2505,2505,2505,2500,1412
|
|
20230718,092300,179216300,2500,2505,2505,2500,5587
|
|
20230718,092200,165220870,2505,2500,2505,2500,13411
|
|
20230718,092100,131693360,2500,2500,2500,2500,0
|
|
20230718,092000,131693360,2500,2495,2500,2495,9053
|
|
20230718,091900,109099840,2495,2495,2495,2495,827
|
|
20230718,091800,107036475,2495,2495,2495,2495,55
|
|
20230718,091700,106899250,2495,2500,2500,2495,1354
|
|
20230718,091600,103520370,2500,2500,2500,2500,21
|
|
20230718,091500,103467870,2495,2500,2500,2495,3354
|
|
20230718,091400,95099385,2500,2500,2500,2500,399
|
|
20230718,091300,94101885,2505,2505,2505,2505,0
|
|
20230718,091200,94101885,2505,2505,2505,2505,3
|
|
20230718,091100,94094370,2500,2505,2505,2500,4325
|
|
20230718,091000,83278260,2505,2500,2505,2500,4420
|
|
20230718,090900,72228240,2500,2500,2500,2495,123
|
|
20230718,090800,71920745,2500,2500,2505,2500,414
|
|
20230718,090700,70885740,2500,2500,2505,2500,4027
|
|
20230718,090600,60810535,2500,2505,2505,2500,3920
|
|
20230718,090500,50999810,2505,2495,2505,2495,4685
|
|
20230718,090400,39285030,2500,2500,2500,2495,110
|
|
20230718,090300,39010075,2500,2505,2505,2500,1422
|
|
20230718,090200,35454110,2500,2495,2500,2495,4850
|
|
20230718,090100,23349175,2495,2495,2500,2495,537
|
|
20230718,090000,22009345,2495,2510,2510,2495,8775
|