651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194800,499810450,2810,2810,2810,2810,1421
|
|
20230718,194700,499810450,2810,2810,2810,2810,0
|
|
20230718,194600,499810450,2810,2810,2810,2810,0
|
|
20230718,194500,499810450,2810,2810,2810,2810,0
|
|
20230718,194400,499810450,2810,2810,2810,2810,0
|
|
20230718,194300,499810450,2810,2810,2810,2810,0
|
|
20230718,194200,499810450,2810,2810,2810,2810,0
|
|
20230718,194100,499810450,2810,2810,2810,2810,0
|
|
20230718,194000,499810450,2810,2810,2810,2810,0
|
|
20230718,193900,499810450,2810,2810,2810,2810,0
|
|
20230718,193800,499810450,2810,2810,2810,2810,0
|
|
20230718,193700,499810450,2810,2810,2810,2810,0
|
|
20230718,193600,499810450,2810,2810,2810,2810,0
|
|
20230718,193500,499810450,2810,2810,2810,2810,0
|
|
20230718,193400,499810450,2810,2810,2810,2810,0
|
|
20230718,193300,499810450,2810,2810,2810,2810,0
|
|
20230718,193200,499810450,2810,2810,2810,2810,0
|
|
20230718,193100,499810450,2810,2810,2810,2810,0
|
|
20230718,193000,499810450,2810,2810,2810,2810,0
|
|
20230718,192900,499810450,2810,2810,2810,2810,0
|
|
20230718,192800,499810450,2810,2810,2810,2810,0
|
|
20230718,192700,499810450,2810,2810,2810,2810,0
|
|
20230718,192600,499810450,2810,2810,2810,2810,0
|
|
20230718,192500,499810450,2810,2810,2810,2810,0
|
|
20230718,192400,499810450,2810,2810,2810,2810,0
|
|
20230718,192300,499810450,2810,2810,2810,2810,0
|
|
20230718,192200,499810450,2810,2810,2810,2810,0
|
|
20230718,192100,499810450,2810,2810,2810,2810,0
|
|
20230718,192000,499810450,2810,2810,2810,2810,0
|
|
20230718,191900,499810450,2810,2810,2810,2810,0
|
|
20230718,191800,499810450,2810,2810,2810,2810,1421
|
|
20230718,191700,499810450,2810,2810,2810,2810,0
|
|
20230718,191600,499810450,2810,2810,2810,2810,0
|
|
20230718,191500,499810450,2810,2810,2810,2810,0
|
|
20230718,191400,499810450,2810,2810,2810,2810,0
|
|
20230718,191300,499810450,2810,2810,2810,2810,0
|
|
20230718,191200,499810450,2810,2810,2810,2810,0
|
|
20230718,191100,499810450,2810,2810,2810,2810,0
|
|
20230718,191000,499810450,2810,2810,2810,2810,0
|
|
20230718,190900,499810450,2810,2810,2810,2810,0
|
|
20230718,190800,499810450,2810,2810,2810,2810,0
|
|
20230718,190700,499810450,2810,2810,2810,2810,0
|
|
20230718,190600,499810450,2810,2810,2810,2810,0
|
|
20230718,190500,499810450,2810,2810,2810,2810,0
|
|
20230718,190400,499810450,2810,2810,2810,2810,0
|
|
20230718,190300,499810450,2810,2810,2810,2810,0
|
|
20230718,190200,499810450,2810,2810,2810,2810,0
|
|
20230718,190100,499810450,2810,2810,2810,2810,0
|
|
20230718,190000,499810450,2810,2810,2810,2810,0
|
|
20230718,185900,499810450,2810,2810,2810,2810,0
|
|
20230718,185800,499810450,2810,2810,2810,2810,0
|
|
20230718,185700,499810450,2810,2810,2810,2810,0
|
|
20230718,185600,499810450,2810,2810,2810,2810,0
|
|
20230718,185500,499810450,2810,2810,2810,2810,0
|
|
20230718,185400,499810450,2810,2810,2810,2810,0
|
|
20230718,185300,499810450,2810,2810,2810,2810,0
|
|
20230718,185200,499810450,2810,2810,2810,2810,0
|
|
20230718,185100,499810450,2810,2810,2810,2810,0
|
|
20230718,185000,499810450,2810,2810,2810,2810,0
|
|
20230718,184900,499810450,2810,2810,2810,2810,0
|
|
20230718,184800,499810450,2810,2810,2810,2810,1421
|
|
20230718,184700,499810450,2810,2810,2810,2810,0
|
|
20230718,184600,499810450,2810,2810,2810,2810,0
|
|
20230718,184500,499810450,2810,2810,2810,2810,0
|
|
20230718,184400,499810450,2810,2810,2810,2810,0
|
|
20230718,184300,499810450,2810,2810,2810,2810,0
|
|
20230718,184200,499810450,2810,2810,2810,2810,0
|
|
20230718,184100,499810450,2810,2810,2810,2810,0
|
|
20230718,184000,499810450,2810,2810,2810,2810,0
|
|
20230718,183900,499810450,2810,2810,2810,2810,0
|
|
20230718,183800,499810450,2810,2810,2810,2810,0
|
|
20230718,183700,499810450,2810,2810,2810,2810,0
|
|
20230718,183600,499810450,2810,2810,2810,2810,0
|
|
20230718,183500,499810450,2810,2810,2810,2810,0
|
|
20230718,183400,499810450,2810,2810,2810,2810,0
|
|
20230718,183300,499810450,2810,2810,2810,2810,0
|
|
20230718,183200,499810450,2810,2810,2810,2810,0
|
|
20230718,183100,499810450,2810,2810,2810,2810,0
|
|
20230718,183000,499810450,2810,2810,2810,2810,0
|
|
20230718,182900,499810450,2810,2810,2810,2810,0
|
|
20230718,182800,499810450,2810,2810,2810,2810,0
|
|
20230718,182700,499810450,2810,2810,2810,2810,0
|
|
20230718,182600,499810450,2810,2810,2810,2810,0
|
|
20230718,182500,499810450,2810,2810,2810,2810,0
|
|
20230718,182400,499810450,2810,2810,2810,2810,0
|
|
20230718,182300,499810450,2810,2810,2810,2810,0
|
|
20230718,182200,499810450,2810,2810,2810,2810,0
|
|
20230718,182100,499810450,2810,2810,2810,2810,0
|
|
20230718,182000,499810450,2810,2810,2810,2810,0
|
|
20230718,181900,499810450,2810,2810,2810,2810,0
|
|
20230718,181800,499810450,2810,2810,2810,2810,1421
|
|
20230718,181700,499810450,2810,2810,2810,2810,0
|
|
20230718,181600,499810450,2810,2810,2810,2810,0
|
|
20230718,181500,499810450,2810,2810,2810,2810,0
|
|
20230718,181400,499810450,2810,2810,2810,2810,0
|
|
20230718,181300,499810450,2810,2810,2810,2810,0
|
|
20230718,181200,499810450,2810,2810,2810,2810,0
|
|
20230718,181100,499810450,2810,2810,2810,2810,0
|
|
20230718,181000,499810450,2810,2810,2810,2810,0
|
|
20230718,180900,499810450,2810,2810,2810,2810,0
|
|
20230718,180800,499810450,2810,2810,2810,2810,0
|
|
20230718,180700,499810450,2810,2810,2810,2810,0
|
|
20230718,180600,499810450,2810,2810,2810,2810,0
|
|
20230718,180500,499810450,2810,2810,2810,2810,0
|
|
20230718,180400,499810450,2810,2810,2810,2810,0
|
|
20230718,180300,499810450,2810,2810,2810,2810,0
|
|
20230718,180200,499810450,2810,2810,2810,2810,0
|
|
20230718,180100,499810450,2810,2810,2810,2810,0
|
|
20230718,180000,499810450,2810,2810,2810,2810,0
|
|
20230718,175900,499810450,2810,2810,2810,2810,0
|
|
20230718,175800,499810450,2810,2810,2810,2810,0
|
|
20230718,175700,499810450,2810,2810,2810,2810,0
|
|
20230718,175600,499810450,2810,2810,2810,2810,0
|
|
20230718,175500,499810450,2810,2810,2810,2810,0
|
|
20230718,175400,499810450,2810,2810,2810,2810,0
|
|
20230718,175300,499810450,2810,2810,2810,2810,0
|
|
20230718,175200,499810450,2810,2810,2810,2810,0
|
|
20230718,175100,499810450,2810,2810,2810,2810,0
|
|
20230718,175000,499810450,2810,2810,2810,2810,0
|
|
20230718,174900,499810450,2810,2810,2810,2810,0
|
|
20230718,174800,499810450,2810,2810,2810,2810,1421
|
|
20230718,174700,499810450,2810,2810,2810,2810,0
|
|
20230718,174600,499810450,2810,2810,2810,2810,0
|
|
20230718,174500,499810450,2810,2810,2810,2810,0
|
|
20230718,174400,499810450,2810,2810,2810,2810,0
|
|
20230718,174300,499810450,2810,2810,2810,2810,0
|
|
20230718,174200,499810450,2810,2810,2810,2810,0
|
|
20230718,174100,499810450,2810,2810,2810,2810,0
|
|
20230718,174000,499810450,2810,2810,2810,2810,0
|
|
20230718,173900,499810450,2810,2810,2810,2810,0
|
|
20230718,173800,499810450,2810,2810,2810,2810,0
|
|
20230718,173700,499810450,2810,2810,2810,2810,0
|
|
20230718,173600,499810450,2810,2810,2810,2810,0
|
|
20230718,173500,499810450,2810,2810,2810,2810,0
|
|
20230718,173400,499810450,2810,2810,2810,2810,0
|
|
20230718,173300,499810450,2810,2810,2810,2810,0
|
|
20230718,173200,499810450,2810,2810,2810,2810,0
|
|
20230718,173100,499810450,2810,2810,2810,2810,0
|
|
20230718,173000,499810450,2810,2810,2810,2810,0
|
|
20230718,172900,499810450,2810,2810,2810,2810,0
|
|
20230718,172800,499810450,2810,2810,2810,2810,0
|
|
20230718,172700,499810450,2810,2810,2810,2810,0
|
|
20230718,172600,499810450,2810,2810,2810,2810,0
|
|
20230718,172500,499810450,2810,2810,2810,2810,0
|
|
20230718,172400,499810450,2810,2810,2810,2810,0
|
|
20230718,172300,499810450,2810,2810,2810,2810,0
|
|
20230718,172200,499810450,2810,2810,2810,2810,0
|
|
20230718,172100,499810450,2810,2810,2810,2810,0
|
|
20230718,172000,499810450,2810,2810,2810,2810,0
|
|
20230718,171900,499810450,2810,2810,2810,2810,0
|
|
20230718,171800,499810450,2810,2810,2810,2810,1421
|
|
20230718,171700,499810450,2810,2810,2810,2810,0
|
|
20230718,171600,499810450,2810,2810,2810,2810,0
|
|
20230718,171500,499810450,2810,2810,2810,2810,0
|
|
20230718,171400,499810450,2810,2810,2810,2810,0
|
|
20230718,171300,499810450,2810,2810,2810,2810,0
|
|
20230718,171200,499810450,2810,2810,2810,2810,0
|
|
20230718,171100,499810450,2810,2810,2810,2810,0
|
|
20230718,171000,499810450,2810,2810,2810,2810,0
|
|
20230718,170900,499810450,2810,2810,2810,2810,0
|
|
20230718,170800,499810450,2810,2810,2810,2810,0
|
|
20230718,170700,499810450,2810,2810,2810,2810,0
|
|
20230718,170600,499810450,2810,2810,2810,2810,0
|
|
20230718,170500,499810450,2810,2810,2810,2810,0
|
|
20230718,170400,499810450,2810,2810,2810,2810,0
|
|
20230718,170300,499810450,2810,2810,2810,2810,0
|
|
20230718,170200,499810450,2810,2810,2810,2810,0
|
|
20230718,170100,499810450,2810,2810,2810,2810,0
|
|
20230718,170000,499810450,2810,2810,2810,2810,0
|
|
20230718,165900,499810450,2810,2810,2810,2810,0
|
|
20230718,165800,499810450,2810,2810,2810,2810,0
|
|
20230718,165700,499810450,2810,2810,2810,2810,0
|
|
20230718,165600,499810450,2810,2810,2810,2810,0
|
|
20230718,165500,499810450,2810,2810,2810,2810,0
|
|
20230718,165400,499810450,2810,2810,2810,2810,0
|
|
20230718,165300,499810450,2810,2810,2810,2810,0
|
|
20230718,165200,499810450,2810,2810,2810,2810,0
|
|
20230718,165100,499810450,2810,2810,2810,2810,0
|
|
20230718,165000,499810450,2810,2810,2810,2810,0
|
|
20230718,164900,499810450,2810,2810,2810,2810,0
|
|
20230718,164800,499810450,2810,2810,2810,2810,1421
|
|
20230718,164700,499810450,2810,2810,2810,2810,0
|
|
20230718,164600,499810450,2810,2810,2810,2810,0
|
|
20230718,164500,499810450,2810,2810,2810,2810,0
|
|
20230718,164400,499810450,2810,2810,2810,2810,0
|
|
20230718,164300,499810450,2810,2810,2810,2810,0
|
|
20230718,164200,499810450,2810,2810,2810,2810,0
|
|
20230718,164100,499810450,2810,2810,2810,2810,0
|
|
20230718,164000,499810450,2810,2810,2810,2810,0
|
|
20230718,163900,499810450,2810,2810,2810,2810,0
|
|
20230718,163800,499810450,2810,2810,2810,2810,0
|
|
20230718,163700,499810450,2810,2810,2810,2810,0
|
|
20230718,163600,499810450,2810,2810,2810,2810,0
|
|
20230718,163500,499810450,2810,2810,2810,2810,0
|
|
20230718,163400,499810450,2810,2810,2810,2810,0
|
|
20230718,163300,499810450,2810,2810,2810,2810,0
|
|
20230718,163200,499810450,2810,2810,2810,2810,0
|
|
20230718,163100,499810450,2810,2810,2810,2810,0
|
|
20230718,163000,499810450,2810,2810,2810,2810,0
|
|
20230718,162900,499810450,2810,2810,2810,2810,0
|
|
20230718,162800,499810450,2810,2810,2810,2810,0
|
|
20230718,162700,499810450,2810,2810,2810,2810,0
|
|
20230718,162600,499810450,2810,2810,2810,2810,0
|
|
20230718,162500,499810450,2810,2810,2810,2810,0
|
|
20230718,162400,499810450,2810,2810,2810,2810,0
|
|
20230718,162300,499810450,2810,2810,2810,2810,0
|
|
20230718,162200,499810450,2810,2810,2810,2810,0
|
|
20230718,162100,499810450,2810,2810,2810,2810,0
|
|
20230718,162000,499810450,2810,2810,2810,2810,0
|
|
20230718,161900,499810450,2810,2810,2810,2810,0
|
|
20230718,161800,499810450,2810,2810,2810,2810,1421
|
|
20230718,161700,499810450,2810,2810,2810,2810,0
|
|
20230718,161600,499810450,2810,2810,2810,2810,0
|
|
20230718,161500,499810450,2810,2810,2810,2810,0
|
|
20230718,161400,499810450,2810,2810,2810,2810,0
|
|
20230718,161300,499810450,2810,2810,2810,2810,0
|
|
20230718,161200,499810450,2810,2810,2810,2810,0
|
|
20230718,161100,499810450,2810,2810,2810,2810,0
|
|
20230718,161000,499810450,2810,2810,2810,2810,0
|
|
20230718,160900,499810450,2810,2810,2810,2810,0
|
|
20230718,160800,499810450,2810,2810,2810,2810,0
|
|
20230718,160700,499810450,2810,2810,2810,2810,0
|
|
20230718,160600,499810450,2810,2810,2810,2810,0
|
|
20230718,160500,499810450,2810,2810,2810,2810,0
|
|
20230718,160400,499810450,2810,2810,2810,2810,0
|
|
20230718,160300,499810450,2810,2810,2810,2810,0
|
|
20230718,160200,499810450,2810,2810,2810,2810,0
|
|
20230718,160100,499810450,2810,2810,2810,2810,0
|
|
20230718,160000,499810450,2810,2810,2810,2810,0
|
|
20230718,155900,499810450,2810,2810,2810,2810,0
|
|
20230718,155800,499810450,2810,2810,2810,2810,0
|
|
20230718,155700,499810450,2810,2810,2810,2810,0
|
|
20230718,155600,499810450,2810,2810,2810,2810,0
|
|
20230718,155500,499810450,2810,2810,2810,2810,0
|
|
20230718,155400,499810450,2810,2810,2810,2810,0
|
|
20230718,155300,499810450,2810,2810,2810,2810,0
|
|
20230718,155200,499810450,2810,2810,2810,2810,0
|
|
20230718,155100,499810450,2810,2810,2810,2810,0
|
|
20230718,155000,499810450,2810,2810,2810,2810,0
|
|
20230718,154900,499810450,2810,2810,2810,2810,0
|
|
20230718,154800,499810450,2810,2810,2810,2810,1421
|
|
20230718,154700,499810450,2810,2810,2810,2810,0
|
|
20230718,154600,499810450,2810,2810,2810,2810,0
|
|
20230718,154500,499810450,2810,2810,2810,2810,0
|
|
20230718,154400,499810450,2810,2810,2810,2810,0
|
|
20230718,154300,499810450,2810,2810,2810,2810,0
|
|
20230718,154200,499810450,2810,2810,2810,2810,0
|
|
20230718,154100,499810450,2810,2810,2810,2810,0
|
|
20230718,154000,499810450,2810,2810,2810,2810,0
|
|
20230718,153900,499810450,2810,2810,2810,2810,0
|
|
20230718,153800,499810450,2810,2810,2810,2810,0
|
|
20230718,153700,499810450,2810,2810,2810,2810,0
|
|
20230718,153600,499810450,2810,2810,2810,2810,0
|
|
20230718,153500,499810450,2810,2810,2810,2810,0
|
|
20230718,153400,499810450,2810,2810,2810,2810,0
|
|
20230718,153300,499810450,2810,2810,2810,2810,0
|
|
20230718,153200,499810450,2810,2810,2810,2810,0
|
|
20230718,153100,499810450,2810,2810,2810,2810,0
|
|
20230718,153000,499810450,2810,2810,2810,2810,1421
|
|
20230718,152900,495817440,2820,2820,2820,2820,0
|
|
20230718,152800,495817440,2820,2820,2820,2820,0
|
|
20230718,152700,495817440,2820,2820,2820,2820,0
|
|
20230718,152600,495817440,2820,2820,2820,2820,0
|
|
20230718,152500,495817440,2820,2820,2820,2820,0
|
|
20230718,152400,495817440,2820,2820,2820,2820,0
|
|
20230718,152300,495817440,2820,2820,2820,2820,0
|
|
20230718,152200,495817440,2820,2820,2820,2820,0
|
|
20230718,152100,495817440,2820,2820,2820,2820,0
|
|
20230718,152000,495817440,2820,2820,2820,2820,0
|
|
20230718,151900,495817440,2820,2820,2820,2820,3
|
|
20230718,151800,495808980,2810,2810,2810,2810,811
|
|
20230718,151700,493530070,2805,2805,2805,2805,6205
|
|
20230718,151600,476125045,2805,2810,2810,2805,739
|
|
20230718,151500,474051955,2820,2820,2820,2820,2
|
|
20230718,151400,474046315,2810,2810,2810,2810,1001
|
|
20230718,151300,471233505,2820,2810,2820,2810,492
|
|
20230718,151200,469850965,2820,2820,2820,2820,1
|
|
20230718,151100,469848145,2820,2810,2820,2810,17
|
|
20230718,151000,469800355,2810,2810,2810,2810,37
|
|
20230718,150900,469696385,2815,2815,2815,2815,0
|
|
20230718,150800,469696385,2815,2815,2815,2815,5
|
|
20230718,150700,469682310,2815,2815,2815,2815,0
|
|
20230718,150600,469682310,2815,2815,2815,2815,0
|
|
20230718,150500,469682310,2815,2810,2815,2810,1052
|
|
20230718,150400,466726180,2820,2820,2820,2820,2
|
|
20230718,150300,466720540,2815,2815,2815,2810,503
|
|
20230718,150200,465307095,2815,2810,2815,2810,1063
|
|
20230718,150100,462314760,2815,2815,2815,2815,506
|
|
20230718,150000,460890370,2810,2810,2810,2810,500
|
|
20230718,145900,459485370,2810,2810,2810,2810,3000
|
|
20230718,145800,451055370,2810,2810,2810,2810,100
|
|
20230718,145700,450774370,2810,2805,2810,2805,24
|
|
20230718,145600,450707040,2805,2805,2805,2805,1382
|
|
20230718,145500,446830530,2815,2815,2815,2815,0
|
|
20230718,145400,446830530,2815,2810,2815,2810,1502
|
|
20230718,145300,442609900,2810,2810,2810,2810,0
|
|
20230718,145200,442609900,2810,2810,2810,2810,1538
|
|
20230718,145100,438288120,2810,2810,2810,2805,2653
|
|
20230718,145000,430836640,2810,2810,2810,2810,1000
|
|
20230718,144900,428026640,2820,2820,2820,2820,1
|
|
20230718,144800,428023820,2815,2815,2815,2815,2
|
|
20230718,144700,428018190,2820,2810,2820,2810,1002
|
|
20230718,144600,425202550,2810,2810,2810,2810,1000
|
|
20230718,144500,422392550,2805,2805,2805,2805,0
|
|
20230718,144400,422392550,2805,2805,2805,2805,0
|
|
20230718,144300,422392550,2805,2805,2805,2805,0
|
|
20230718,144200,422392550,2805,2805,2805,2805,106
|
|
20230718,144100,422095220,2805,2805,2805,2805,0
|
|
20230718,144000,422095220,2805,2805,2805,2805,1255
|
|
20230718,143900,418574945,2810,2810,2810,2810,5
|
|
20230718,143800,418560895,2810,2805,2810,2805,501
|
|
20230718,143700,417155585,2815,2815,2815,2815,0
|
|
20230718,143600,417155585,2815,2815,2815,2815,0
|
|
20230718,143500,417155585,2815,2815,2815,2815,2
|
|
20230718,143400,417149955,2820,2820,2820,2820,1
|
|
20230718,143300,417147135,2810,2810,2810,2810,0
|
|
20230718,143200,417147135,2810,2810,2810,2810,106
|
|
20230718,143100,416849275,2810,2810,2810,2810,0
|
|
20230718,143000,416849275,2810,2810,2810,2810,0
|
|
20230718,142900,416849275,2810,2810,2810,2810,0
|
|
20230718,142800,416849275,2810,2810,2810,2810,0
|
|
20230718,142700,416849275,2810,2810,2810,2810,0
|
|
20230718,142600,416849275,2810,2810,2810,2810,0
|
|
20230718,142500,416849275,2810,2810,2810,2810,0
|
|
20230718,142400,416849275,2810,2810,2810,2810,0
|
|
20230718,142300,416849275,2810,2810,2810,2810,0
|
|
20230718,142200,416849275,2810,2810,2810,2810,0
|
|
20230718,142100,416849275,2810,2810,2810,2810,0
|
|
20230718,142000,416849275,2810,2810,2810,2810,0
|
|
20230718,141900,416849275,2810,2810,2810,2810,0
|
|
20230718,141800,416849275,2810,2810,2810,2810,3
|
|
20230718,141700,416840845,2810,2805,2810,2805,203
|
|
20230718,141600,416270430,2820,2820,2820,2820,1
|
|
20230718,141500,416267610,2805,2820,2820,2805,2
|
|
20230718,141400,416261985,2805,2810,2810,2805,2
|
|
20230718,141300,416256370,2810,2810,2810,2810,100
|
|
20230718,141200,415975370,2820,2805,2820,2805,251
|
|
20230718,141100,415267565,2805,2805,2805,2805,0
|
|
20230718,141000,415267565,2805,2820,2820,2805,603
|
|
20230718,140900,413574620,2810,2810,2810,2810,7676
|
|
20230718,140800,392005060,2810,2810,2810,2810,2002
|
|
20230718,140700,386379440,2815,2810,2815,2810,600
|
|
20230718,140600,384691440,2810,2810,2810,2810,0
|
|
20230718,140500,384691440,2810,2815,2815,2810,21
|
|
20230718,140400,384632330,2825,2825,2825,2810,3
|
|
20230718,140300,384623870,2810,2810,2810,2810,0
|
|
20230718,140200,384623870,2810,2810,2810,2810,1
|
|
20230718,140100,384621060,2810,2810,2810,2810,660
|
|
20230718,140000,382766460,2810,2810,2810,2810,0
|
|
20230718,135900,382766460,2810,2810,2810,2810,0
|
|
20230718,135800,382766460,2810,2810,2810,2810,0
|
|
20230718,135700,382766460,2810,2810,2810,2810,0
|
|
20230718,135600,382766460,2810,2810,2810,2810,1
|
|
20230718,135500,382763650,2815,2815,2815,2815,300
|
|
20230718,135400,381919150,2810,2815,2815,2810,9
|
|
20230718,135300,381893820,2815,2815,2815,2815,0
|
|
20230718,135200,381893820,2815,2815,2815,2815,0
|
|
20230718,135100,381893820,2815,2815,2815,2815,0
|
|
20230718,135000,381893820,2815,2815,2815,2815,1711
|
|
20230718,134900,377077355,2815,2815,2815,2815,0
|
|
20230718,134800,377077355,2815,2815,2815,2815,2000
|
|
20230718,134700,371447355,2815,2815,2815,2815,0
|
|
20230718,134600,371447355,2815,2815,2815,2815,0
|
|
20230718,134500,371447355,2815,2815,2815,2815,0
|
|
20230718,134400,371447355,2815,2815,2815,2815,0
|
|
20230718,134300,371447355,2815,2815,2815,2815,0
|
|
20230718,134200,371447355,2815,2815,2815,2815,0
|
|
20230718,134100,371447355,2815,2815,2815,2815,0
|
|
20230718,134000,371447355,2815,2815,2815,2815,31
|
|
20230718,133900,371360090,2815,2815,2815,2815,0
|
|
20230718,133800,371360090,2815,2815,2815,2815,0
|
|
20230718,133700,371360090,2815,2815,2815,2815,0
|
|
20230718,133600,371360090,2815,2815,2815,2815,0
|
|
20230718,133500,371360090,2815,2815,2815,2815,0
|
|
20230718,133400,371360090,2815,2815,2815,2815,0
|
|
20230718,133300,371360090,2815,2815,2815,2815,0
|
|
20230718,133200,371360090,2815,2815,2815,2815,0
|
|
20230718,133100,371360090,2815,2815,2815,2815,0
|
|
20230718,133000,371360090,2815,2820,2820,2815,11
|
|
20230718,132900,371329075,2815,2820,2820,2815,11
|
|
20230718,132800,371298060,2820,2820,2820,2820,0
|
|
20230718,132700,371298060,2820,2820,2820,2820,100
|
|
20230718,132600,371016060,2820,2820,2820,2820,0
|
|
20230718,132500,371016060,2820,2820,2820,2820,0
|
|
20230718,132400,371016060,2820,2820,2820,2820,0
|
|
20230718,132300,371016060,2820,2820,2820,2820,0
|
|
20230718,132200,371016060,2820,2820,2820,2820,36
|
|
20230718,132100,370914540,2820,2820,2820,2820,264
|
|
20230718,132000,370170060,2825,2825,2825,2825,0
|
|
20230718,131900,370170060,2825,2825,2825,2825,0
|
|
20230718,131800,370170060,2825,2825,2825,2825,378
|
|
20230718,131700,369102210,2825,2825,2825,2825,317
|
|
20230718,131600,368206685,2825,2825,2825,2825,0
|
|
20230718,131500,368206685,2825,2825,2825,2825,1
|
|
20230718,131400,368203860,2820,2820,2820,2820,2025
|
|
20230718,131300,362493360,2820,2820,2820,2820,2700
|
|
20230718,131200,354879360,2820,2820,2820,2820,0
|
|
20230718,131100,354879360,2820,2825,2825,2820,202
|
|
20230718,131000,354308720,2825,2825,2825,2825,0
|
|
20230718,130900,354308720,2825,2825,2825,2825,0
|
|
20230718,130800,354308720,2825,2825,2825,2825,200
|
|
20230718,130700,353743720,2825,2825,2825,2825,0
|
|
20230718,130600,353743720,2825,2825,2825,2825,479
|
|
20230718,130500,352390545,2820,2820,2820,2820,0
|
|
20230718,130400,352390545,2820,2820,2820,2820,0
|
|
20230718,130300,352390545,2820,2820,2820,2820,54
|
|
20230718,130200,352238265,2835,2835,2835,2835,0
|
|
20230718,130100,352238265,2835,2835,2835,2835,31
|
|
20230718,130000,352150380,2835,2835,2835,2835,0
|
|
20230718,125900,352150380,2835,2835,2835,2835,8
|
|
20230718,125800,352127700,2835,2835,2835,2835,0
|
|
20230718,125700,352127700,2835,2835,2835,2835,0
|
|
20230718,125600,352127700,2835,2835,2835,2835,0
|
|
20230718,125500,352127700,2835,2835,2835,2835,0
|
|
20230718,125400,352127700,2835,2835,2835,2835,0
|
|
20230718,125300,352127700,2835,2835,2835,2835,0
|
|
20230718,125200,352127700,2835,2835,2835,2835,0
|
|
20230718,125100,352127700,2835,2835,2835,2835,0
|
|
20230718,125000,352127700,2835,2835,2835,2835,0
|
|
20230718,124900,352127700,2835,2825,2835,2825,100
|
|
20230718,124800,351844520,2820,2820,2820,2820,0
|
|
20230718,124700,351844520,2820,2820,2820,2820,350
|
|
20230718,124600,350857520,2820,2820,2820,2820,0
|
|
20230718,124500,350857520,2820,2825,2825,2820,410
|
|
20230718,124400,349699530,2825,2825,2825,2825,0
|
|
20230718,124300,349699530,2825,2825,2825,2825,0
|
|
20230718,124200,349699530,2825,2825,2825,2825,0
|
|
20230718,124100,349699530,2825,2825,2825,2825,80
|
|
20230718,124000,349473530,2825,2825,2825,2825,0
|
|
20230718,123900,349473530,2825,2825,2825,2825,0
|
|
20230718,123800,349473530,2825,2825,2825,2825,0
|
|
20230718,123700,349473530,2825,2825,2825,2825,0
|
|
20230718,123600,349473530,2825,2825,2825,2825,0
|
|
20230718,123500,349473530,2825,2825,2825,2825,3088
|
|
20230718,123400,340749930,2830,2830,2830,2830,444
|
|
20230718,123300,339493410,2825,2825,2825,2825,216
|
|
20230718,123200,338883210,2825,2825,2825,2825,700
|
|
20230718,123100,336905710,2830,2830,2830,2830,0
|
|
20230718,123000,336905710,2830,2830,2830,2830,0
|
|
20230718,122900,336905710,2830,2830,2830,2830,0
|
|
20230718,122800,336905710,2830,2830,2830,2830,0
|
|
20230718,122700,336905710,2830,2830,2830,2830,100
|
|
20230718,122600,336622710,2830,2830,2830,2830,12
|
|
20230718,122500,336588750,2830,2830,2830,2830,0
|
|
20230718,122400,336588750,2830,2830,2830,2830,0
|
|
20230718,122300,336588750,2830,2830,2830,2830,20
|
|
20230718,122200,336532150,2830,2830,2830,2830,0
|
|
20230718,122100,336532150,2830,2830,2830,2830,0
|
|
20230718,122000,336532150,2830,2830,2830,2830,0
|
|
20230718,121900,336532150,2830,2830,2830,2830,20
|
|
20230718,121800,336475550,2830,2830,2830,2830,0
|
|
20230718,121700,336475550,2830,2830,2830,2830,21
|
|
20230718,121600,336416120,2830,2830,2830,2830,0
|
|
20230718,121500,336416120,2830,2830,2830,2830,0
|
|
20230718,121400,336416120,2830,2830,2830,2830,15
|
|
20230718,121300,336373670,2830,2830,2830,2830,0
|
|
20230718,121200,336373670,2830,2830,2830,2830,0
|
|
20230718,121100,336373670,2830,2830,2830,2830,0
|
|
20230718,121000,336373670,2830,2830,2830,2830,0
|
|
20230718,120900,336373670,2830,2830,2830,2830,0
|
|
20230718,120800,336373670,2830,2830,2830,2830,5
|
|
20230718,120700,336359520,2830,2830,2830,2830,60
|
|
20230718,120600,336189720,2835,2835,2835,2835,0
|
|
20230718,120500,336189720,2835,2835,2835,2835,0
|
|
20230718,120400,336189720,2835,2835,2835,2835,36
|
|
20230718,120300,336087660,2835,2835,2835,2835,0
|
|
20230718,120200,336087660,2835,2835,2835,2835,10
|
|
20230718,120100,336059310,2825,2825,2825,2825,0
|
|
20230718,120000,336059310,2825,2825,2825,2825,0
|
|
20230718,115900,336059310,2825,2825,2825,2825,0
|
|
20230718,115800,336059310,2825,2825,2825,2825,0
|
|
20230718,115700,336059310,2825,2825,2825,2825,700
|
|
20230718,115600,334081810,2840,2840,2840,2840,0
|
|
20230718,115500,334081810,2840,2840,2840,2840,400
|
|
20230718,115400,332945810,2840,2820,2840,2820,801
|
|
20230718,115300,330670990,2845,2825,2845,2820,1902
|
|
20230718,115200,325296810,2820,2825,2825,2820,4
|
|
20230718,115100,325285520,2820,2825,2825,2820,4
|
|
20230718,115000,325274230,2820,2825,2825,2820,2
|
|
20230718,114900,325268585,2820,2820,2820,2820,0
|
|
20230718,114800,325268585,2820,2820,2820,2820,553
|
|
20230718,114700,323709125,2820,2820,2820,2820,0
|
|
20230718,114600,323709125,2820,2820,2820,2820,242
|
|
20230718,114500,323026685,2820,2820,2820,2820,355
|
|
20230718,114400,322025585,2815,2820,2820,2815,445
|
|
20230718,114300,320770690,2815,2815,2815,2815,0
|
|
20230718,114200,320770690,2815,2815,2820,2815,505
|
|
20230718,114100,319346770,2820,2820,2820,2820,32
|
|
20230718,114000,319256530,2820,2825,2825,2820,1734
|
|
20230718,113900,314360910,2825,2825,2825,2825,0
|
|
20230718,113800,314360910,2825,2825,2825,2825,1100
|
|
20230718,113700,311253410,2830,2830,2830,2830,0
|
|
20230718,113600,311253410,2830,2830,2830,2830,1
|
|
20230718,113500,311250580,2830,2830,2830,2830,0
|
|
20230718,113400,311250580,2830,2830,2830,2830,0
|
|
20230718,113300,311250580,2830,2830,2830,2830,1924
|
|
20230718,113200,305805660,2830,2830,2830,2830,0
|
|
20230718,113100,305805660,2830,2830,2830,2830,700
|
|
20230718,113000,303824660,2840,2840,2840,2840,600
|
|
20230718,112900,302120660,2840,2840,2840,2840,0
|
|
20230718,112800,302120660,2840,2840,2840,2840,0
|
|
20230718,112700,302120660,2840,2840,2840,2840,0
|
|
20230718,112600,302120660,2840,2840,2840,2840,0
|
|
20230718,112500,302120660,2840,2840,2840,2840,10
|
|
20230718,112400,302092260,2845,2845,2845,2845,0
|
|
20230718,112300,302092260,2845,2845,2845,2845,0
|
|
20230718,112200,302092260,2845,2845,2845,2845,0
|
|
20230718,112100,302092260,2845,2845,2845,2845,0
|
|
20230718,112000,302092260,2845,2845,2845,2845,0
|
|
20230718,111900,302092260,2845,2845,2845,2845,0
|
|
20230718,111800,302092260,2845,2845,2845,2845,0
|
|
20230718,111700,302092260,2845,2845,2845,2845,0
|
|
20230718,111600,302092260,2845,2845,2845,2845,40
|
|
20230718,111500,301978460,2830,2830,2830,2830,0
|
|
20230718,111400,301978460,2830,2835,2835,2830,552
|
|
20230718,111300,300415950,2845,2845,2845,2845,0
|
|
20230718,111200,300415950,2845,2845,2845,2845,0
|
|
20230718,111100,300415950,2845,2845,2845,2845,0
|
|
20230718,111000,300415950,2845,2845,2845,2845,0
|
|
20230718,110900,300415950,2845,2845,2845,2845,0
|
|
20230718,110800,300415950,2845,2845,2845,2845,369
|
|
20230718,110700,299366145,2845,2845,2845,2845,10
|
|
20230718,110600,299337695,2845,2845,2845,2845,368
|
|
20230718,110500,298290735,2845,2845,2845,2845,2
|
|
20230718,110400,298285045,2835,2835,2835,2835,10
|
|
20230718,110300,298256695,2845,2845,2845,2845,368
|
|
20230718,110200,297209735,2845,2845,2845,2845,0
|
|
20230718,110100,297209735,2845,2840,2845,2840,369
|
|
20230718,110000,296161235,2840,2840,2840,2840,0
|
|
20230718,105900,296161235,2840,2840,2840,2840,0
|
|
20230718,105800,296161235,2840,2840,2840,2840,0
|
|
20230718,105700,296161235,2840,2840,2840,2840,0
|
|
20230718,105600,296161235,2840,2840,2840,2840,0
|
|
20230718,105500,296161235,2840,2840,2840,2840,100
|
|
20230718,105400,295877235,2845,2845,2845,2845,0
|
|
20230718,105300,295877235,2845,2840,2845,2840,2
|
|
20230718,105200,295871550,2830,2830,2830,2830,248
|
|
20230718,105100,295169710,2830,2830,2830,2830,0
|
|
20230718,105000,295169710,2830,2830,2830,2830,0
|
|
20230718,104900,295169710,2830,2830,2830,2830,0
|
|
20230718,104800,295169710,2830,2830,2830,2830,0
|
|
20230718,104700,295169710,2830,2835,2835,2830,341
|
|
20230718,104600,294204445,2835,2835,2835,2835,1
|
|
20230718,104500,294201610,2840,2840,2840,2840,2
|
|
20230718,104400,294195930,2835,2835,2835,2835,225
|
|
20230718,104300,293558055,2840,2835,2840,2835,930
|
|
20230718,104200,290921255,2840,2850,2850,2840,202
|
|
20230718,104100,290347555,2845,2845,2845,2845,275
|
|
20230718,104000,289565180,2855,2850,2855,2850,913
|
|
20230718,103900,286963030,2850,2850,2850,2850,130
|
|
20230718,103800,286592530,2855,2845,2855,2845,11357
|
|
20230718,103700,254274160,2845,2845,2845,2845,502
|
|
20230718,103600,252845970,2845,2840,2845,2840,402
|
|
20230718,103500,251703725,2840,2840,2840,2840,111
|
|
20230718,103400,251388485,2845,2840,2845,2840,1300
|
|
20230718,103300,247690875,2840,2840,2840,2840,0
|
|
20230718,103200,247690875,2840,2840,2840,2840,123
|
|
20230718,103100,247341555,2840,2840,2840,2840,206
|
|
20230718,103000,246756515,2840,2835,2845,2835,749
|
|
20230718,102900,244630590,2845,2845,2845,2845,0
|
|
20230718,102800,244630590,2845,2845,2845,2845,0
|
|
20230718,102700,244630590,2845,2845,2845,2845,0
|
|
20230718,102600,244630590,2845,2830,2845,2825,2001
|
|
20230718,102500,238977645,2845,2845,2845,2845,502
|
|
20230718,102400,237549455,2845,2835,2845,2825,4331
|
|
20230718,102300,225286875,2845,2845,2845,2845,0
|
|
20230718,102200,225286875,2845,2835,2845,2835,1000
|
|
20230718,102100,222448875,2845,2840,2845,2840,106
|
|
20230718,102000,222147810,2840,2840,2840,2840,100
|
|
20230718,101900,221863810,2840,2850,2850,2840,503
|
|
20230718,101800,220435280,2845,2845,2845,2845,1
|
|
20230718,101700,220432435,2840,2840,2845,2840,460
|
|
20230718,101600,219125985,2840,2840,2840,2840,50
|
|
20230718,101500,218983985,2840,2840,2840,2840,500
|
|
20230718,101400,217563985,2835,2835,2835,2835,0
|
|
20230718,101300,217563985,2835,2835,2835,2835,330
|
|
20230718,101200,216628435,2835,2830,2835,2830,2093
|
|
20230718,101100,210704740,2830,2830,2830,2830,0
|
|
20230718,101000,210704740,2830,2830,2830,2830,0
|
|
20230718,100900,210704740,2830,2830,2830,2830,277
|
|
20230718,100800,209920830,2830,2830,2830,2825,2025
|
|
20230718,100700,204191585,2835,2835,2835,2835,552
|
|
20230718,100600,202626665,2835,2840,2840,2835,110
|
|
20230718,100500,202314765,2835,2835,2835,2835,551
|
|
20230718,100400,200752680,2835,2835,2835,2835,105
|
|
20230718,100300,200455005,2850,2850,2850,2850,0
|
|
20230718,100200,200455005,2850,2850,2850,2850,17
|
|
20230718,100100,200406555,2850,2850,2850,2850,0
|
|
20230718,100000,200406555,2850,2850,2850,2850,0
|
|
20230718,095900,200406555,2850,2845,2850,2845,572
|
|
20230718,095800,198779205,2850,2845,2850,2845,1006
|
|
20230718,095700,195914605,2845,2830,2845,2830,506
|
|
20230718,095600,194475065,2845,2845,2845,2845,303
|
|
20230718,095500,193613030,2845,2840,2845,2840,510
|
|
20230718,095400,192164285,2825,2835,2845,2825,5000
|
|
20230718,095300,178015110,2850,2840,2850,2840,1235
|
|
20230718,095200,174507690,2850,2850,2850,2850,650
|
|
20230718,095100,172655190,2850,2845,2850,2845,303
|
|
20230718,095000,171793145,2845,2845,2845,2845,900
|
|
20230718,094900,169232645,2845,2845,2845,2845,0
|
|
20230718,094800,169232645,2845,2845,2845,2845,0
|
|
20230718,094700,169232645,2845,2845,2845,2845,54
|
|
20230718,094600,169079015,2860,2860,2860,2860,0
|
|
20230718,094500,169079015,2860,2865,2865,2845,1673
|
|
20230718,094400,164294965,2850,2870,2870,2845,3108
|
|
20230718,094300,155427390,2875,2870,2875,2860,2581
|
|
20230718,094200,148027465,2870,2870,2870,2870,1008
|
|
20230718,094100,145134505,2870,2860,2875,2860,258
|
|
20230718,094000,144396045,2880,2880,2880,2880,7
|
|
20230718,093900,144375885,2880,2875,2880,2855,3533
|
|
20230718,093800,134244725,2865,2880,2880,2865,852
|
|
20230718,093700,131793245,2880,2875,2880,2875,1523
|
|
20230718,093600,127407585,2875,2870,2875,2865,1355
|
|
20230718,093500,123512620,2870,2875,2875,2865,3090
|
|
20230718,093400,114653770,2880,2865,2880,2865,7060
|
|
20230718,093300,94338400,2860,2855,2860,2855,4327
|
|
20230718,093200,81970880,2855,2840,2855,2840,889
|
|
20230718,093100,79442390,2835,2835,2835,2825,710
|
|
20230718,093000,77434540,2835,2840,2840,2815,2911
|
|
20230718,092900,69207295,2840,2830,2850,2830,2195
|
|
20230718,092800,62993485,2840,2840,2840,2835,1926
|
|
20230718,092700,57528645,2845,2850,2850,2845,60
|
|
20230718,092600,57357935,2850,2850,2850,2850,53
|
|
20230718,092500,57206885,2850,2850,2850,2850,0
|
|
20230718,092400,57206885,2850,2850,2850,2850,500
|
|
20230718,092300,55781885,2850,2850,2850,2850,141
|
|
20230718,092200,55380035,2850,2855,2855,2850,32
|
|
20230718,092100,55288815,2860,2860,2860,2860,0
|
|
20230718,092000,55288815,2860,2860,2860,2860,76
|
|
20230718,091900,55071455,2865,2865,2865,2865,0
|
|
20230718,091800,55071455,2865,2865,2865,2860,5
|
|
20230718,091700,55057135,2865,2875,2875,2865,274
|
|
20230718,091600,54271125,2875,2880,2880,2875,90
|
|
20230718,091500,54011930,2885,2880,2885,2880,2262
|
|
20230718,091400,47497360,2880,2865,2880,2865,28
|
|
20230718,091300,47417110,2880,2880,2880,2880,2
|
|
20230718,091200,47411350,2870,2870,2870,2870,131
|
|
20230718,091100,47035380,2880,2880,2880,2880,483
|
|
20230718,091000,45644340,2880,2875,2880,2875,22
|
|
20230718,090900,45581080,2880,2885,2885,2870,1122
|
|
20230718,090800,42356270,2885,2875,2885,2875,905
|
|
20230718,090700,39750025,2880,2880,2880,2870,47
|
|
20230718,090600,39614865,2870,2870,2870,2870,300
|
|
20230718,090500,38753865,2880,2880,2880,2880,10
|
|
20230718,090400,38725065,2880,2880,2880,2870,2416
|
|
20230718,090300,31769105,2885,2865,2885,2865,3033
|
|
20230718,090200,23026430,2870,2855,2870,2855,3290
|
|
20230718,090100,13616015,2860,2850,2860,2850,3496
|
|
20230718,090000,3625070,2855,2830,2855,2830,1275
|