675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201200,878267295,2575,2575,2575,2575,12195
|
|
20230717,201100,878267295,2575,2575,2575,2575,0
|
|
20230717,201000,878267295,2575,2575,2575,2575,0
|
|
20230717,200900,878267295,2575,2575,2575,2575,0
|
|
20230717,200800,878267295,2575,2575,2575,2575,0
|
|
20230717,200700,878267295,2575,2575,2575,2575,0
|
|
20230717,200600,878267295,2575,2575,2575,2575,0
|
|
20230717,200500,878267295,2575,2575,2575,2575,0
|
|
20230717,200400,878267295,2575,2575,2575,2575,0
|
|
20230717,200300,878267295,2575,2575,2575,2575,0
|
|
20230717,200200,878267295,2575,2575,2575,2575,0
|
|
20230717,200100,878267295,2575,2575,2575,2575,0
|
|
20230717,200000,878267295,2575,2575,2575,2575,0
|
|
20230717,195900,878267295,2575,2575,2575,2575,0
|
|
20230717,195800,878267295,2575,2575,2575,2575,0
|
|
20230717,195700,878267295,2575,2575,2575,2575,0
|
|
20230717,195600,878267295,2575,2575,2575,2575,0
|
|
20230717,195500,878267295,2575,2575,2575,2575,0
|
|
20230717,195400,878267295,2575,2575,2575,2575,0
|
|
20230717,195300,878267295,2575,2575,2575,2575,0
|
|
20230717,195200,878267295,2575,2575,2575,2575,0
|
|
20230717,195100,878267295,2575,2575,2575,2575,0
|
|
20230717,195000,878267295,2575,2575,2575,2575,0
|
|
20230717,194900,878267295,2575,2575,2575,2575,0
|
|
20230717,194800,878267295,2575,2575,2575,2575,0
|
|
20230717,194700,878267295,2575,2575,2575,2575,0
|
|
20230717,194600,878267295,2575,2575,2575,2575,0
|
|
20230717,194500,878267295,2575,2575,2575,2575,0
|
|
20230717,194400,878267295,2575,2575,2575,2575,0
|
|
20230717,194300,878267295,2575,2575,2575,2575,0
|
|
20230717,194200,878267295,2575,2575,2575,2575,12195
|
|
20230717,194100,878267295,2575,2575,2575,2575,0
|
|
20230717,194000,878267295,2575,2575,2575,2575,0
|
|
20230717,193900,878267295,2575,2575,2575,2575,0
|
|
20230717,193800,878267295,2575,2575,2575,2575,0
|
|
20230717,193700,878267295,2575,2575,2575,2575,0
|
|
20230717,193600,878267295,2575,2575,2575,2575,0
|
|
20230717,193500,878267295,2575,2575,2575,2575,0
|
|
20230717,193400,878267295,2575,2575,2575,2575,0
|
|
20230717,193300,878267295,2575,2575,2575,2575,0
|
|
20230717,193200,878267295,2575,2575,2575,2575,0
|
|
20230717,193100,878267295,2575,2575,2575,2575,0
|
|
20230717,193000,878267295,2575,2575,2575,2575,0
|
|
20230717,192900,878267295,2575,2575,2575,2575,0
|
|
20230717,192800,878267295,2575,2575,2575,2575,0
|
|
20230717,192700,878267295,2575,2575,2575,2575,0
|
|
20230717,192600,878267295,2575,2575,2575,2575,0
|
|
20230717,192500,878267295,2575,2575,2575,2575,0
|
|
20230717,192400,878267295,2575,2575,2575,2575,0
|
|
20230717,192300,878267295,2575,2575,2575,2575,0
|
|
20230717,192200,878267295,2575,2575,2575,2575,0
|
|
20230717,192100,878267295,2575,2575,2575,2575,0
|
|
20230717,192000,878267295,2575,2575,2575,2575,0
|
|
20230717,191900,878267295,2575,2575,2575,2575,0
|
|
20230717,191800,878267295,2575,2575,2575,2575,0
|
|
20230717,191700,878267295,2575,2575,2575,2575,0
|
|
20230717,191600,878267295,2575,2575,2575,2575,0
|
|
20230717,191500,878267295,2575,2575,2575,2575,0
|
|
20230717,191400,878267295,2575,2575,2575,2575,0
|
|
20230717,191300,878267295,2575,2575,2575,2575,0
|
|
20230717,191200,878267295,2575,2575,2575,2575,12195
|
|
20230717,191100,878267295,2575,2575,2575,2575,0
|
|
20230717,191000,878267295,2575,2575,2575,2575,0
|
|
20230717,190900,878267295,2575,2575,2575,2575,0
|
|
20230717,190800,878267295,2575,2575,2575,2575,0
|
|
20230717,190700,878267295,2575,2575,2575,2575,0
|
|
20230717,190600,878267295,2575,2575,2575,2575,0
|
|
20230717,190500,878267295,2575,2575,2575,2575,0
|
|
20230717,190400,878267295,2575,2575,2575,2575,0
|
|
20230717,190300,878267295,2575,2575,2575,2575,0
|
|
20230717,190200,878267295,2575,2575,2575,2575,0
|
|
20230717,190100,878267295,2575,2575,2575,2575,0
|
|
20230717,190000,878267295,2575,2575,2575,2575,0
|
|
20230717,185900,878267295,2575,2575,2575,2575,0
|
|
20230717,185800,878267295,2575,2575,2575,2575,0
|
|
20230717,185700,878267295,2575,2575,2575,2575,0
|
|
20230717,185600,878267295,2575,2575,2575,2575,0
|
|
20230717,185500,878267295,2575,2575,2575,2575,0
|
|
20230717,185400,878267295,2575,2575,2575,2575,0
|
|
20230717,185300,878267295,2575,2575,2575,2575,0
|
|
20230717,185200,878267295,2575,2575,2575,2575,0
|
|
20230717,185100,878267295,2575,2575,2575,2575,0
|
|
20230717,185000,878267295,2575,2575,2575,2575,0
|
|
20230717,184900,878267295,2575,2575,2575,2575,0
|
|
20230717,184800,878267295,2575,2575,2575,2575,0
|
|
20230717,184700,878267295,2575,2575,2575,2575,0
|
|
20230717,184600,878267295,2575,2575,2575,2575,0
|
|
20230717,184500,878267295,2575,2575,2575,2575,0
|
|
20230717,184400,878267295,2575,2575,2575,2575,0
|
|
20230717,184300,878267295,2575,2575,2575,2575,0
|
|
20230717,184200,878267295,2575,2575,2575,2575,12195
|
|
20230717,184100,878267295,2575,2575,2575,2575,0
|
|
20230717,184000,878267295,2575,2575,2575,2575,0
|
|
20230717,183900,878267295,2575,2575,2575,2575,0
|
|
20230717,183800,878267295,2575,2575,2575,2575,0
|
|
20230717,183700,878267295,2575,2575,2575,2575,0
|
|
20230717,183600,878267295,2575,2575,2575,2575,0
|
|
20230717,183500,878267295,2575,2575,2575,2575,0
|
|
20230717,183400,878267295,2575,2575,2575,2575,0
|
|
20230717,183300,878267295,2575,2575,2575,2575,0
|
|
20230717,183200,878267295,2575,2575,2575,2575,0
|
|
20230717,183100,878267295,2575,2575,2575,2575,0
|
|
20230717,183000,878267295,2575,2575,2575,2575,0
|
|
20230717,182900,878267295,2575,2575,2575,2575,0
|
|
20230717,182800,878267295,2575,2575,2575,2575,0
|
|
20230717,182700,878267295,2575,2575,2575,2575,0
|
|
20230717,182600,878267295,2575,2575,2575,2575,0
|
|
20230717,182500,878267295,2575,2575,2575,2575,0
|
|
20230717,182400,878267295,2575,2575,2575,2575,0
|
|
20230717,182300,878267295,2575,2575,2575,2575,0
|
|
20230717,182200,878267295,2575,2575,2575,2575,0
|
|
20230717,182100,878267295,2575,2575,2575,2575,0
|
|
20230717,182000,878267295,2575,2575,2575,2575,0
|
|
20230717,181900,878267295,2575,2575,2575,2575,0
|
|
20230717,181800,878267295,2575,2575,2575,2575,0
|
|
20230717,181700,878267295,2575,2575,2575,2575,0
|
|
20230717,181600,878267295,2575,2575,2575,2575,0
|
|
20230717,181500,878267295,2575,2575,2575,2575,0
|
|
20230717,181400,878267295,2575,2575,2575,2575,0
|
|
20230717,181300,878267295,2575,2575,2575,2575,0
|
|
20230717,181200,878267295,2575,2575,2575,2575,12195
|
|
20230717,181100,878267295,2575,2575,2575,2575,0
|
|
20230717,181000,878267295,2575,2575,2575,2575,0
|
|
20230717,180900,878267295,2575,2575,2575,2575,0
|
|
20230717,180800,878267295,2575,2575,2575,2575,0
|
|
20230717,180700,878267295,2575,2575,2575,2575,0
|
|
20230717,180600,878267295,2575,2575,2575,2575,0
|
|
20230717,180500,878267295,2575,2575,2575,2575,0
|
|
20230717,180400,878267295,2575,2575,2575,2575,0
|
|
20230717,180300,878267295,2575,2575,2575,2575,0
|
|
20230717,180200,878267295,2575,2575,2575,2575,0
|
|
20230717,180100,878267295,2575,2575,2575,2575,0
|
|
20230717,180000,878267295,2575,2575,2575,2575,0
|
|
20230717,175900,878267295,2575,2575,2575,2575,0
|
|
20230717,175800,878267295,2575,2575,2575,2575,0
|
|
20230717,175700,878267295,2575,2575,2575,2575,0
|
|
20230717,175600,878267295,2575,2575,2575,2575,0
|
|
20230717,175500,878267295,2575,2575,2575,2575,0
|
|
20230717,175400,878267295,2575,2575,2575,2575,0
|
|
20230717,175300,878267295,2575,2575,2575,2575,0
|
|
20230717,175200,878267295,2575,2575,2575,2575,0
|
|
20230717,175100,878267295,2575,2575,2575,2575,0
|
|
20230717,175000,878267295,2575,2575,2575,2575,0
|
|
20230717,174900,878267295,2575,2575,2575,2575,0
|
|
20230717,174800,878267295,2575,2575,2575,2575,0
|
|
20230717,174700,878267295,2575,2575,2575,2575,0
|
|
20230717,174600,878267295,2575,2575,2575,2575,0
|
|
20230717,174500,878267295,2575,2575,2575,2575,0
|
|
20230717,174400,878267295,2575,2575,2575,2575,0
|
|
20230717,174300,878267295,2575,2575,2575,2575,0
|
|
20230717,174200,878267295,2575,2575,2575,2575,12195
|
|
20230717,174100,878267295,2575,2575,2575,2575,0
|
|
20230717,174000,878267295,2575,2575,2575,2575,0
|
|
20230717,173900,878267295,2575,2575,2575,2575,0
|
|
20230717,173800,878267295,2575,2575,2575,2575,0
|
|
20230717,173700,878267295,2575,2575,2575,2575,0
|
|
20230717,173600,878267295,2575,2575,2575,2575,0
|
|
20230717,173500,878267295,2575,2575,2575,2575,0
|
|
20230717,173400,878267295,2575,2575,2575,2575,0
|
|
20230717,173300,878267295,2575,2575,2575,2575,0
|
|
20230717,173200,878267295,2575,2575,2575,2575,0
|
|
20230717,173100,878267295,2575,2575,2575,2575,0
|
|
20230717,173000,878267295,2575,2575,2575,2575,0
|
|
20230717,172900,878267295,2575,2575,2575,2575,0
|
|
20230717,172800,878267295,2575,2575,2575,2575,0
|
|
20230717,172700,878267295,2575,2575,2575,2575,0
|
|
20230717,172600,878267295,2575,2575,2575,2575,0
|
|
20230717,172500,878267295,2575,2575,2575,2575,0
|
|
20230717,172400,878267295,2575,2575,2575,2575,0
|
|
20230717,172300,878267295,2575,2575,2575,2575,0
|
|
20230717,172200,878267295,2575,2575,2575,2575,0
|
|
20230717,172100,878267295,2575,2575,2575,2575,0
|
|
20230717,172000,878267295,2575,2575,2575,2575,0
|
|
20230717,171900,878267295,2575,2575,2575,2575,0
|
|
20230717,171800,878267295,2575,2575,2575,2575,0
|
|
20230717,171700,878267295,2575,2575,2575,2575,0
|
|
20230717,171600,878267295,2575,2575,2575,2575,0
|
|
20230717,171500,878267295,2575,2575,2575,2575,0
|
|
20230717,171400,878267295,2575,2575,2575,2575,0
|
|
20230717,171300,878267295,2575,2575,2575,2575,0
|
|
20230717,171200,878267295,2575,2575,2575,2575,12195
|
|
20230717,171100,878267295,2575,2575,2575,2575,0
|
|
20230717,171000,878267295,2575,2575,2575,2575,0
|
|
20230717,170900,878267295,2575,2575,2575,2575,0
|
|
20230717,170800,878267295,2575,2575,2575,2575,0
|
|
20230717,170700,878267295,2575,2575,2575,2575,0
|
|
20230717,170600,878267295,2575,2575,2575,2575,0
|
|
20230717,170500,878267295,2575,2575,2575,2575,0
|
|
20230717,170400,878267295,2575,2575,2575,2575,0
|
|
20230717,170300,878267295,2575,2575,2575,2575,0
|
|
20230717,170200,878267295,2575,2575,2575,2575,0
|
|
20230717,170100,878267295,2575,2575,2575,2575,0
|
|
20230717,170000,878267295,2575,2575,2575,2575,0
|
|
20230717,165900,878267295,2575,2575,2575,2575,0
|
|
20230717,165800,878267295,2575,2575,2575,2575,0
|
|
20230717,165700,878267295,2575,2575,2575,2575,0
|
|
20230717,165600,878267295,2575,2575,2575,2575,0
|
|
20230717,165500,878267295,2575,2575,2575,2575,0
|
|
20230717,165400,878267295,2575,2575,2575,2575,0
|
|
20230717,165300,878267295,2575,2575,2575,2575,0
|
|
20230717,165200,878267295,2575,2575,2575,2575,0
|
|
20230717,165100,878267295,2575,2575,2575,2575,0
|
|
20230717,165000,878267295,2575,2575,2575,2575,0
|
|
20230717,164900,878267295,2575,2575,2575,2575,0
|
|
20230717,164800,878267295,2575,2575,2575,2575,0
|
|
20230717,164700,878267295,2575,2575,2575,2575,0
|
|
20230717,164600,878267295,2575,2575,2575,2575,0
|
|
20230717,164500,878267295,2575,2575,2575,2575,0
|
|
20230717,164400,878267295,2575,2575,2575,2575,0
|
|
20230717,164300,878267295,2575,2575,2575,2575,0
|
|
20230717,164200,878267295,2575,2575,2575,2575,12195
|
|
20230717,164100,878267295,2575,2575,2575,2575,0
|
|
20230717,164000,878267295,2575,2575,2575,2575,0
|
|
20230717,163900,878267295,2575,2575,2575,2575,0
|
|
20230717,163800,878267295,2575,2575,2575,2575,0
|
|
20230717,163700,878267295,2575,2575,2575,2575,0
|
|
20230717,163600,878267295,2575,2575,2575,2575,0
|
|
20230717,163500,878267295,2575,2575,2575,2575,0
|
|
20230717,163400,878267295,2575,2575,2575,2575,0
|
|
20230717,163300,878267295,2575,2575,2575,2575,0
|
|
20230717,163200,878267295,2575,2575,2575,2575,0
|
|
20230717,163100,878267295,2575,2575,2575,2575,0
|
|
20230717,163000,878267295,2575,2575,2575,2575,0
|
|
20230717,162900,878267295,2575,2575,2575,2575,0
|
|
20230717,162800,878267295,2575,2575,2575,2575,0
|
|
20230717,162700,878267295,2575,2575,2575,2575,0
|
|
20230717,162600,878267295,2575,2575,2575,2575,0
|
|
20230717,162500,878267295,2575,2575,2575,2575,0
|
|
20230717,162400,878267295,2575,2575,2575,2575,0
|
|
20230717,162300,878267295,2575,2575,2575,2575,0
|
|
20230717,162200,878267295,2575,2575,2575,2575,0
|
|
20230717,162100,878267295,2575,2575,2575,2575,0
|
|
20230717,162000,878267295,2575,2575,2575,2575,0
|
|
20230717,161900,878267295,2575,2575,2575,2575,0
|
|
20230717,161800,878267295,2575,2575,2575,2575,0
|
|
20230717,161700,878267295,2575,2575,2575,2575,0
|
|
20230717,161600,878267295,2575,2575,2575,2575,0
|
|
20230717,161500,878267295,2575,2575,2575,2575,0
|
|
20230717,161400,878267295,2575,2575,2575,2575,0
|
|
20230717,161300,878267295,2575,2575,2575,2575,0
|
|
20230717,161200,878267295,2575,2575,2575,2575,12195
|
|
20230717,161100,878267295,2575,2575,2575,2575,0
|
|
20230717,161000,878267295,2575,2575,2575,2575,0
|
|
20230717,160900,878267295,2575,2575,2575,2575,0
|
|
20230717,160800,878267295,2575,2575,2575,2575,0
|
|
20230717,160700,878267295,2575,2575,2575,2575,0
|
|
20230717,160600,878267295,2575,2575,2575,2575,0
|
|
20230717,160500,878267295,2575,2575,2575,2575,0
|
|
20230717,160400,878267295,2575,2575,2575,2575,0
|
|
20230717,160300,878267295,2575,2575,2575,2575,0
|
|
20230717,160200,878267295,2575,2575,2575,2575,0
|
|
20230717,160100,878267295,2575,2575,2575,2575,0
|
|
20230717,160000,878267295,2575,2575,2575,2575,0
|
|
20230717,155900,878267295,2575,2575,2575,2575,0
|
|
20230717,155800,878267295,2575,2575,2575,2575,0
|
|
20230717,155700,878267295,2575,2575,2575,2575,0
|
|
20230717,155600,878267295,2575,2575,2575,2575,0
|
|
20230717,155500,878267295,2575,2575,2575,2575,0
|
|
20230717,155400,878267295,2575,2575,2575,2575,0
|
|
20230717,155300,878267295,2575,2575,2575,2575,0
|
|
20230717,155200,878267295,2575,2575,2575,2575,0
|
|
20230717,155100,878267295,2575,2575,2575,2575,0
|
|
20230717,155000,878267295,2575,2575,2575,2575,0
|
|
20230717,154900,878267295,2575,2575,2575,2575,0
|
|
20230717,154800,878267295,2575,2575,2575,2575,0
|
|
20230717,154700,878267295,2575,2575,2575,2575,0
|
|
20230717,154600,878267295,2575,2575,2575,2575,0
|
|
20230717,154500,878267295,2575,2575,2575,2575,0
|
|
20230717,154400,878267295,2575,2575,2575,2575,0
|
|
20230717,154300,878267295,2575,2575,2575,2575,0
|
|
20230717,154200,878267295,2575,2575,2575,2575,12195
|
|
20230717,154100,878267295,2575,2575,2575,2575,0
|
|
20230717,154000,878267295,2575,2575,2575,2575,0
|
|
20230717,153900,878267295,2575,2575,2575,2575,0
|
|
20230717,153800,878267295,2575,2575,2575,2575,0
|
|
20230717,153700,878267295,2575,2575,2575,2575,0
|
|
20230717,153600,878267295,2575,2575,2575,2575,0
|
|
20230717,153500,878267295,2575,2575,2575,2575,0
|
|
20230717,153400,878267295,2575,2575,2575,2575,0
|
|
20230717,153300,878267295,2575,2575,2575,2575,0
|
|
20230717,153200,878267295,2575,2575,2575,2575,0
|
|
20230717,153100,878267295,2575,2575,2575,2575,0
|
|
20230717,153000,878267295,2575,2575,2575,2575,12195
|
|
20230717,152900,846865170,2565,2565,2565,2565,0
|
|
20230717,152800,846865170,2565,2565,2565,2565,0
|
|
20230717,152700,846865170,2565,2565,2565,2565,0
|
|
20230717,152600,846865170,2565,2565,2565,2565,0
|
|
20230717,152500,846865170,2565,2565,2565,2565,0
|
|
20230717,152400,846865170,2565,2565,2565,2565,0
|
|
20230717,152300,846865170,2565,2565,2565,2565,0
|
|
20230717,152200,846865170,2565,2565,2565,2565,0
|
|
20230717,152100,846865170,2565,2565,2565,2565,0
|
|
20230717,152000,846865170,2565,2565,2565,2565,0
|
|
20230717,151900,846865170,2565,2560,2565,2560,520
|
|
20230717,151800,845533450,2560,2555,2560,2555,30
|
|
20230717,151700,845456665,2555,2555,2555,2555,6
|
|
20230717,151600,845441335,2550,2550,2550,2550,82
|
|
20230717,151500,845232235,2555,2555,2560,2550,794
|
|
20230717,151400,843203585,2560,2555,2560,2555,30
|
|
20230717,151300,843126855,2560,2560,2560,2560,0
|
|
20230717,151200,843126855,2560,2555,2560,2555,395
|
|
20230717,151100,842115805,2560,2560,2560,2560,11
|
|
20230717,151000,842087645,2555,2555,2560,2555,537
|
|
20230717,150900,840715400,2555,2555,2555,2555,0
|
|
20230717,150800,840715400,2555,2550,2555,2550,4842
|
|
20230717,150700,828345575,2550,2545,2550,2545,514
|
|
20230717,150600,827037365,2555,2550,2555,2550,860
|
|
20230717,150500,824844360,2555,2560,2560,2555,2187
|
|
20230717,150400,819255260,2555,2550,2555,2550,110
|
|
20230717,150300,818974380,2550,2550,2550,2550,127
|
|
20230717,150200,818650530,2550,2545,2550,2545,1171
|
|
20230717,150100,815668785,2545,2535,2545,2535,531
|
|
20230717,150000,814319945,2535,2535,2535,2535,1
|
|
20230717,145900,814317410,2540,2535,2540,2535,781
|
|
20230717,145800,812336570,2525,2535,2535,2525,7370
|
|
20230717,145700,793723620,2535,2540,2540,2535,66
|
|
20230717,145600,793556265,2540,2545,2545,2540,31
|
|
20230717,145500,793477375,2545,2545,2545,2545,0
|
|
20230717,145400,793477375,2545,2545,2545,2545,3
|
|
20230717,145300,793469740,2535,2535,2535,2535,0
|
|
20230717,145200,793469740,2535,2530,2535,2530,538
|
|
20230717,145100,792107910,2530,2535,2535,2530,636
|
|
20230717,145000,790498515,2535,2540,2540,2535,5000
|
|
20230717,144900,777822085,2550,2550,2550,2550,100
|
|
20230717,144800,777567085,2550,2550,2550,2550,0
|
|
20230717,144700,777567085,2550,2550,2550,2550,0
|
|
20230717,144600,777567085,2550,2550,2550,2550,0
|
|
20230717,144500,777567085,2550,2550,2550,2550,45
|
|
20230717,144400,777452335,2550,2550,2550,2550,30
|
|
20230717,144300,777375835,2550,2535,2550,2535,1266
|
|
20230717,144200,774166075,2550,2550,2550,2550,0
|
|
20230717,144100,774166075,2550,2535,2550,2535,330
|
|
20230717,144000,773329420,2535,2535,2535,2535,0
|
|
20230717,143900,773329420,2535,2550,2550,2535,4000
|
|
20230717,143800,763156470,2555,2555,2555,2555,23
|
|
20230717,143700,763097705,2555,2555,2555,2555,0
|
|
20230717,143600,763097705,2555,2555,2555,2555,0
|
|
20230717,143500,763097705,2555,2555,2555,2555,40
|
|
20230717,143400,762995505,2550,2550,2550,2550,62
|
|
20230717,143300,762837405,2555,2555,2555,2555,32
|
|
20230717,143200,762755645,2555,2555,2555,2555,7
|
|
20230717,143100,762737760,2555,2560,2560,2555,312
|
|
20230717,143000,761940590,2555,2555,2555,2555,4
|
|
20230717,142900,761930370,2565,2565,2565,2565,0
|
|
20230717,142800,761930370,2565,2555,2565,2555,206
|
|
20230717,142700,761402480,2555,2555,2555,2555,0
|
|
20230717,142600,761402480,2555,2565,2565,2555,126
|
|
20230717,142500,761080540,2555,2565,2565,2555,2
|
|
20230717,142400,761075420,2565,2565,2565,2565,1002
|
|
20230717,142300,758505290,2565,2565,2565,2565,0
|
|
20230717,142200,758505290,2565,2565,2565,2565,0
|
|
20230717,142100,758505290,2565,2565,2565,2565,0
|
|
20230717,142000,758505290,2565,2565,2565,2565,1
|
|
20230717,141900,758502725,2560,2560,2560,2560,1200
|
|
20230717,141800,755430725,2555,2555,2555,2555,56
|
|
20230717,141700,755287645,2560,2560,2560,2560,0
|
|
20230717,141600,755287645,2560,2560,2560,2560,1
|
|
20230717,141500,755285085,2555,2555,2555,2555,0
|
|
20230717,141400,755285085,2555,2555,2555,2555,2
|
|
20230717,141300,755279975,2555,2555,2555,2555,0
|
|
20230717,141200,755279975,2555,2560,2560,2555,2074
|
|
20230717,141100,749980360,2560,2560,2565,2560,50
|
|
20230717,141000,749852340,2560,2560,2560,2560,563
|
|
20230717,140900,748411060,2560,2555,2560,2555,614
|
|
20230717,140800,746842285,2555,2555,2555,2555,10
|
|
20230717,140700,746816735,2560,2560,2560,2560,0
|
|
20230717,140600,746816735,2560,2560,2560,2560,50
|
|
20230717,140500,746688735,2560,2560,2560,2560,23
|
|
20230717,140400,746629855,2560,2560,2560,2560,0
|
|
20230717,140300,746629855,2560,2560,2560,2560,0
|
|
20230717,140200,746629855,2560,2560,2560,2560,0
|
|
20230717,140100,746629855,2560,2560,2560,2560,40
|
|
20230717,140000,746527455,2560,2560,2560,2560,0
|
|
20230717,135900,746527455,2560,2560,2560,2560,0
|
|
20230717,135800,746527455,2560,2560,2560,2560,0
|
|
20230717,135700,746527455,2560,2560,2560,2560,0
|
|
20230717,135600,746527455,2560,2565,2565,2560,2
|
|
20230717,135500,746522330,2560,2560,2560,2560,0
|
|
20230717,135400,746522330,2560,2560,2560,2560,393
|
|
20230717,135300,745516250,2560,2560,2560,2560,5
|
|
20230717,135200,745503450,2560,2560,2560,2560,102
|
|
20230717,135100,745242330,2565,2560,2565,2560,49
|
|
20230717,135000,745116885,2560,2560,2560,2560,1335
|
|
20230717,134900,741699285,2565,2565,2565,2565,0
|
|
20230717,134800,741699285,2565,2565,2565,2565,78
|
|
20230717,134700,741499215,2565,2565,2565,2565,0
|
|
20230717,134600,741499215,2565,2565,2565,2565,79
|
|
20230717,134500,741296580,2560,2560,2560,2560,775
|
|
20230717,134400,739312580,2570,2570,2570,2570,1010
|
|
20230717,134300,736716880,2570,2570,2570,2570,0
|
|
20230717,134200,736716880,2570,2570,2570,2570,0
|
|
20230717,134100,736716880,2570,2570,2570,2570,0
|
|
20230717,134000,736716880,2570,2570,2570,2570,0
|
|
20230717,133900,736716880,2570,2565,2570,2565,640
|
|
20230717,133800,735072085,2575,2575,2575,2575,0
|
|
20230717,133700,735072085,2575,2575,2575,2575,0
|
|
20230717,133600,735072085,2575,2570,2575,2570,2670
|
|
20230717,133500,728201005,2570,2555,2570,2555,1072
|
|
20230717,133400,725453120,2555,2555,2555,2555,956
|
|
20230717,133300,723010540,2555,2545,2555,2545,593
|
|
20230717,133200,721498010,2545,2550,2550,2545,208
|
|
20230717,133100,720967640,2550,2550,2550,2550,0
|
|
20230717,133000,720967640,2550,2550,2550,2550,0
|
|
20230717,132900,720967640,2550,2550,2550,2550,0
|
|
20230717,132800,720967640,2550,2550,2550,2550,0
|
|
20230717,132700,720967640,2550,2550,2550,2550,1
|
|
20230717,132600,720965090,2550,2550,2550,2550,9
|
|
20230717,132500,720942140,2545,2545,2545,2545,1
|
|
20230717,132400,720939595,2550,2545,2550,2545,295
|
|
20230717,132300,720188790,2550,2550,2550,2550,200
|
|
20230717,132200,719678790,2550,2550,2550,2550,0
|
|
20230717,132100,719678790,2550,2550,2550,2550,0
|
|
20230717,132000,719678790,2550,2545,2550,2545,2229
|
|
20230717,131900,713995450,2545,2545,2545,2545,2878
|
|
20230717,131800,706670940,2535,2535,2535,2535,200
|
|
20230717,131700,706163940,2545,2545,2545,2545,100
|
|
20230717,131600,705909440,2535,2535,2535,2535,0
|
|
20230717,131500,705909440,2535,2535,2535,2535,0
|
|
20230717,131400,705909440,2535,2535,2535,2535,0
|
|
20230717,131300,705909440,2535,2535,2535,2535,1
|
|
20230717,131200,705906905,2535,2540,2540,2535,3079
|
|
20230717,131100,698087640,2545,2545,2545,2545,572
|
|
20230717,131000,696631900,2550,2550,2550,2550,784
|
|
20230717,130900,694632700,2550,2545,2550,2545,275
|
|
20230717,130800,693932515,2545,2545,2545,2545,787
|
|
20230717,130700,691929600,2540,2540,2540,2540,51
|
|
20230717,130600,691800060,2550,2550,2550,2550,0
|
|
20230717,130500,691800060,2550,2550,2550,2550,0
|
|
20230717,130400,691800060,2550,2550,2550,2550,0
|
|
20230717,130300,691800060,2550,2550,2550,2550,0
|
|
20230717,130200,691800060,2550,2550,2550,2550,0
|
|
20230717,130100,691800060,2550,2550,2550,2550,0
|
|
20230717,130000,691800060,2550,2550,2550,2550,0
|
|
20230717,125900,691800060,2550,2540,2550,2540,44
|
|
20230717,125800,691688200,2545,2545,2550,2545,758
|
|
20230717,125700,689759085,2545,2545,2545,2545,100
|
|
20230717,125600,689504585,2550,2550,2550,2550,0
|
|
20230717,125500,689504585,2550,2550,2550,2550,0
|
|
20230717,125400,689504585,2550,2550,2550,2550,5
|
|
20230717,125300,689491835,2550,2550,2550,2550,5
|
|
20230717,125200,689479085,2550,2550,2550,2550,0
|
|
20230717,125100,689479085,2550,2550,2550,2550,2598
|
|
20230717,125000,682854185,2545,2545,2545,2545,617
|
|
20230717,124900,681283920,2550,2550,2550,2550,1
|
|
20230717,124800,681281370,2550,2545,2550,2545,500
|
|
20230717,124700,680008330,2550,2550,2550,2550,0
|
|
20230717,124600,680008330,2550,2550,2550,2550,1
|
|
20230717,124500,680005780,2555,2555,2555,2555,0
|
|
20230717,124400,680005780,2555,2555,2555,2555,0
|
|
20230717,124300,680005780,2555,2555,2555,2555,0
|
|
20230717,124200,680005780,2555,2555,2555,2555,500
|
|
20230717,124100,678728280,2540,2555,2555,2540,6
|
|
20230717,124000,678712965,2555,2540,2565,2540,107
|
|
20230717,123900,678439630,2560,2545,2560,2545,3397
|
|
20230717,123800,669773275,2535,2535,2535,2535,800
|
|
20230717,123700,667745275,2545,2540,2545,2540,200
|
|
20230717,123600,667236370,2540,2540,2540,2540,0
|
|
20230717,123500,667236370,2540,2540,2540,2540,0
|
|
20230717,123400,667236370,2540,2540,2540,2540,0
|
|
20230717,123300,667236370,2540,2540,2540,2540,0
|
|
20230717,123200,667236370,2540,2540,2540,2540,192
|
|
20230717,123100,666748690,2540,2540,2540,2540,0
|
|
20230717,123000,666748690,2540,2540,2540,2540,0
|
|
20230717,122900,666748690,2540,2540,2540,2540,0
|
|
20230717,122800,666748690,2540,2540,2540,2540,206
|
|
20230717,122700,666225450,2545,2545,2545,2545,0
|
|
20230717,122600,666225450,2545,2545,2545,2545,0
|
|
20230717,122500,666225450,2545,2545,2545,2545,2
|
|
20230717,122400,666220360,2545,2545,2545,2545,0
|
|
20230717,122300,666220360,2545,2545,2545,2545,0
|
|
20230717,122200,666220360,2545,2545,2545,2545,79
|
|
20230717,122100,666019305,2545,2545,2545,2545,0
|
|
20230717,122000,666019305,2545,2545,2545,2545,1
|
|
20230717,121900,666016760,2540,2540,2540,2540,1
|
|
20230717,121800,666014220,2540,2540,2540,2540,970
|
|
20230717,121700,663550420,2540,2540,2540,2540,0
|
|
20230717,121600,663550420,2540,2540,2540,2540,0
|
|
20230717,121500,663550420,2540,2540,2540,2540,50
|
|
20230717,121400,663423420,2540,2540,2540,2540,40
|
|
20230717,121300,663321820,2540,2540,2540,2540,0
|
|
20230717,121200,663321820,2540,2540,2540,2540,1
|
|
20230717,121100,663319280,2540,2540,2540,2540,0
|
|
20230717,121000,663319280,2540,2540,2540,2540,554
|
|
20230717,120900,661912120,2540,2540,2540,2540,0
|
|
20230717,120800,661912120,2540,2540,2540,2540,50
|
|
20230717,120700,661785120,2540,2540,2540,2540,0
|
|
20230717,120600,661785120,2540,2540,2545,2540,52
|
|
20230717,120500,661652790,2545,2545,2545,2545,1
|
|
20230717,120400,661650245,2540,2540,2540,2540,0
|
|
20230717,120300,661650245,2540,2540,2540,2540,0
|
|
20230717,120200,661650245,2540,2540,2540,2540,11
|
|
20230717,120100,661622305,2545,2545,2545,2545,59
|
|
20230717,120000,661472150,2545,2545,2545,2545,1
|
|
20230717,115900,661469605,2540,2540,2540,2540,2
|
|
20230717,115800,661464525,2545,2545,2545,2545,1
|
|
20230717,115700,661461980,2545,2545,2545,2545,1
|
|
20230717,115600,661459435,2540,2540,2540,2540,1
|
|
20230717,115500,661456895,2545,2545,2545,2545,166
|
|
20230717,115400,661034425,2545,2545,2545,2545,1
|
|
20230717,115300,661031880,2545,2545,2545,2545,4
|
|
20230717,115200,661021700,2545,2545,2545,2545,12
|
|
20230717,115100,660991160,2545,2545,2545,2545,20
|
|
20230717,115000,660940260,2545,2545,2545,2545,685
|
|
20230717,114900,659196935,2540,2545,2545,2540,41
|
|
20230717,114800,659092595,2540,2540,2545,2540,345
|
|
20230717,114700,658214795,2540,2540,2540,2540,45
|
|
20230717,114600,658100495,2540,2540,2540,2540,202
|
|
20230717,114500,657587415,2535,2530,2535,2530,1047
|
|
20230717,114400,654933790,2525,2525,2525,2525,0
|
|
20230717,114300,654933790,2525,2525,2525,2525,187
|
|
20230717,114200,654461615,2525,2525,2525,2525,1
|
|
20230717,114100,654459090,2525,2525,2525,2525,489
|
|
20230717,114000,653224365,2525,2525,2525,2525,0
|
|
20230717,113900,653224365,2525,2525,2525,2525,0
|
|
20230717,113800,653224365,2525,2525,2525,2525,0
|
|
20230717,113700,653224365,2525,2525,2525,2525,0
|
|
20230717,113600,653224365,2525,2525,2525,2525,654
|
|
20230717,113500,651573015,2525,2525,2525,2525,0
|
|
20230717,113400,651573015,2525,2525,2525,2525,125
|
|
20230717,113300,651257390,2525,2525,2530,2525,4011
|
|
20230717,113200,641124630,2530,2530,2530,2530,100
|
|
20230717,113100,640871630,2525,2525,2525,2525,0
|
|
20230717,113000,640871630,2525,2530,2530,2525,503
|
|
20230717,112900,639599055,2530,2530,2530,2530,300
|
|
20230717,112800,638840055,2530,2525,2530,2525,1000
|
|
20230717,112700,636310130,2530,2530,2530,2530,0
|
|
20230717,112600,636310130,2530,2525,2530,2525,120
|
|
20230717,112500,636006630,2530,2530,2530,2530,0
|
|
20230717,112400,636006630,2530,2525,2530,2525,5
|
|
20230717,112300,635993985,2515,2515,2515,2515,103
|
|
20230717,112200,635734940,2515,2520,2530,2515,2064
|
|
20230717,112100,630513730,2520,2520,2520,2520,1
|
|
20230717,112000,630511210,2515,2515,2515,2515,60
|
|
20230717,111900,630360310,2510,2515,2520,2510,1501
|
|
20230717,111800,626582290,2520,2520,2520,2520,1
|
|
20230717,111700,626579770,2520,2520,2520,2520,40
|
|
20230717,111600,626478970,2520,2520,2520,2520,0
|
|
20230717,111500,626478970,2520,2520,2520,2520,400
|
|
20230717,111400,625470970,2520,2515,2520,2515,870
|
|
20230717,111300,623281420,2515,2515,2515,2515,1000
|
|
20230717,111200,620766420,2520,2520,2520,2520,264
|
|
20230717,111100,620101140,2525,2515,2525,2515,2332
|
|
20230717,111000,614224080,2520,2525,2525,2520,150
|
|
20230717,110900,613845580,2525,2525,2525,2525,10
|
|
20230717,110800,613820330,2505,2525,2525,2505,13
|
|
20230717,110700,613787740,2535,2535,2535,2535,0
|
|
20230717,110600,613787740,2535,2535,2535,2535,0
|
|
20230717,110500,613787740,2535,2520,2535,2520,4
|
|
20230717,110400,613777630,2495,2495,2495,2495,0
|
|
20230717,110300,613777630,2495,2510,2510,2495,3704
|
|
20230717,110200,604502785,2510,2510,2510,2510,200
|
|
20230717,110100,604000785,2510,2510,2510,2510,0
|
|
20230717,110000,604000785,2510,2520,2525,2510,1280
|
|
20230717,105900,600779280,2520,2520,2520,2520,0
|
|
20230717,105800,600779280,2520,2515,2520,2515,468
|
|
20230717,105700,599600390,2505,2520,2520,2505,2391
|
|
20230717,105600,593605650,2510,2515,2515,2510,175
|
|
20230717,105500,593166390,2515,2525,2525,2515,523
|
|
20230717,105400,591846025,2530,2530,2530,2530,701
|
|
20230717,105300,590072495,2530,2525,2530,2520,970
|
|
20230717,105200,587626090,2525,2530,2530,2520,5304
|
|
20230717,105100,574259500,2535,2530,2535,2530,814
|
|
20230717,105000,572196605,2530,2525,2530,2525,452
|
|
20230717,104900,571053075,2530,2535,2545,2530,106
|
|
20230717,104800,570784120,2520,2520,2520,2520,81
|
|
20230717,104700,570580000,2505,2505,2505,2505,1
|
|
20230717,104600,570577495,2515,2515,2515,2515,50
|
|
20230717,104500,570451745,2505,2510,2510,2505,680
|
|
20230717,104400,568746845,2520,2520,2520,2520,0
|
|
20230717,104300,568746845,2520,2530,2530,2520,841
|
|
20230717,104200,566625525,2530,2530,2530,2530,2
|
|
20230717,104100,566620465,2530,2505,2530,2505,84
|
|
20230717,104000,566409815,2505,2510,2510,2505,1000
|
|
20230717,103900,563904295,2515,2520,2520,2515,51
|
|
20230717,103800,563775825,2530,2520,2530,2520,191
|
|
20230717,103700,563293120,2525,2530,2530,2525,99
|
|
20230717,103600,563042700,2530,2530,2530,2530,100
|
|
20230717,103500,562789700,2530,2530,2530,2530,0
|
|
20230717,103400,562789700,2530,2530,2530,2530,10
|
|
20230717,103300,562764400,2515,2520,2535,2515,1719
|
|
20230717,103200,558431345,2520,2520,2520,2520,264
|
|
20230717,103100,557766065,2510,2510,2510,2510,0
|
|
20230717,103000,557766065,2510,2515,2515,2510,1300
|
|
20230717,102900,554498590,2535,2535,2535,2535,0
|
|
20230717,102800,554498590,2535,2535,2535,2535,100
|
|
20230717,102700,554245090,2535,2515,2535,2515,6
|
|
20230717,102600,554229980,2515,2530,2530,2515,2
|
|
20230717,102500,554224935,2505,2530,2530,2505,582
|
|
20230717,102400,552759290,2530,2525,2530,2525,110
|
|
20230717,102300,552481535,2525,2525,2525,2525,0
|
|
20230717,102200,552481535,2525,2525,2525,2525,279
|
|
20230717,102100,551777060,2525,2525,2525,2525,100
|
|
20230717,102000,551524560,2525,2505,2525,2505,1703
|
|
20230717,101900,547224590,2525,2520,2525,2520,400
|
|
20230717,101800,546215030,2525,2505,2525,2505,1344
|
|
20230717,101700,542822315,2505,2505,2505,2505,30
|
|
20230717,101600,542747165,2500,2500,2500,2500,0
|
|
20230717,101500,542747165,2500,2500,2500,2500,0
|
|
20230717,101400,542747165,2500,2515,2515,2500,4754
|
|
20230717,101300,530852725,2525,2520,2525,2520,844
|
|
20230717,101200,528725345,2520,2520,2520,2520,196
|
|
20230717,101100,528231425,2520,2520,2525,2520,693
|
|
20230717,101000,526485060,2525,2525,2535,2525,120
|
|
20230717,100900,526182050,2520,2530,2545,2520,1403
|
|
20230717,100800,522645030,2530,2525,2530,2525,525
|
|
20230717,100700,521319285,2525,2525,2525,2525,0
|
|
20230717,100600,521319285,2525,2520,2525,2520,99
|
|
20230717,100500,521069605,2520,2520,2520,2520,22
|
|
20230717,100400,521014165,2515,2515,2515,2515,25
|
|
20230717,100300,520951290,2520,2520,2520,2520,3
|
|
20230717,100200,520943730,2520,2500,2520,2500,1294
|
|
20230717,100100,517695660,2510,2510,2510,2510,0
|
|
20230717,100000,517695660,2510,2490,2510,2490,10
|
|
20230717,095900,517670740,2490,2510,2510,2490,3626
|
|
20230717,095800,508606745,2510,2515,2515,2510,971
|
|
20230717,095700,506169425,2530,2530,2530,2510,1488
|
|
20230717,095600,502415615,2535,2540,2540,2535,1363
|
|
20230717,095500,498959595,2550,2550,2550,2550,20
|
|
20230717,095400,498908595,2550,2550,2550,2550,0
|
|
20230717,095300,498908595,2550,2550,2550,2550,801
|
|
20230717,095200,496866045,2550,2550,2550,2550,1
|
|
20230717,095100,496863495,2535,2535,2535,2535,160
|
|
20230717,095000,496457895,2535,2540,2545,2535,839
|
|
20230717,094900,494323105,2545,2540,2545,2540,217
|
|
20230717,094800,493771535,2540,2540,2540,2540,91
|
|
20230717,094700,493540395,2540,2545,2545,2540,1491
|
|
20230717,094600,489748940,2545,2555,2555,2545,501
|
|
20230717,094500,488473885,2555,2555,2560,2545,4451
|
|
20230717,094400,477121870,2545,2545,2550,2545,1154
|
|
20230717,094300,474183940,2540,2540,2540,2540,1452
|
|
20230717,094200,470495860,2540,2550,2550,2535,3973
|
|
20230717,094100,460403705,2550,2545,2550,2540,57
|
|
20230717,094000,460258400,2540,2545,2555,2540,882
|
|
20230717,093900,458008030,2545,2540,2545,2540,457
|
|
20230717,093800,456845165,2540,2535,2545,2535,584
|
|
20230717,093700,455361975,2540,2540,2540,2535,1617
|
|
20230717,093600,451257845,2540,2550,2550,2540,1594
|
|
20230717,093500,447209015,2540,2555,2555,2540,4068
|
|
20230717,093400,436834790,2555,2545,2555,2545,7380
|
|
20230717,093300,417997785,2550,2545,2550,2540,5325
|
|
20230717,093200,404457350,2550,2525,2555,2525,5430
|
|
20230717,093100,390677215,2525,2515,2530,2515,3616
|
|
20230717,093000,381553635,2515,2520,2520,2510,99
|
|
20230717,092900,381304515,2515,2505,2515,2505,2774
|
|
20230717,092800,374333225,2505,2505,2510,2505,2422
|
|
20230717,092700,368263565,2505,2500,2505,2500,1135
|
|
20230717,092600,365423465,2505,2505,2505,2505,102
|
|
20230717,092500,365167955,2490,2505,2505,2490,201
|
|
20230717,092400,364664465,2505,2495,2505,2495,552
|
|
20230717,092300,363284625,2495,2495,2495,2490,424
|
|
20230717,092200,362227635,2500,2500,2500,2500,1242
|
|
20230717,092100,359122635,2510,2495,2510,2495,2542
|
|
20230717,092000,352771825,2490,2490,2490,2490,677
|
|
20230717,091900,351086095,2490,2490,2490,2490,2793
|
|
20230717,091800,344131525,2485,2480,2485,2470,940
|
|
20230717,091700,341800375,2485,2470,2490,2455,12605
|
|
20230717,091600,310570375,2450,2460,2470,2450,3607
|
|
20230717,091500,301720015,2450,2480,2480,2425,21696
|
|
20230717,091400,248512315,2480,2455,2485,2455,12889
|
|
20230717,091300,216821640,2455,2470,2475,2450,10931
|
|
20230717,091200,189918190,2470,2455,2470,2450,6270
|
|
20230717,091100,174506055,2470,2480,2480,2450,6209
|
|
20230717,091000,159244850,2465,2470,2485,2465,7234
|
|
20230717,090900,141389880,2470,2465,2485,2465,4138
|
|
20230717,090800,131182285,2465,2490,2490,2465,10820
|
|
20230717,090700,104442430,2490,2510,2510,2490,14342
|
|
20230717,090600,68614990,2510,2505,2510,2505,203
|
|
20230717,090500,68105465,2510,2510,2510,2505,2895
|
|
20230717,090400,60839075,2510,2520,2520,2510,3854
|
|
20230717,090300,51158780,2520,2515,2520,2515,945
|
|
20230717,090200,48781905,2515,2505,2515,2505,2737
|
|
20230717,090100,41904160,2505,2515,2515,2505,4455
|
|
20230717,090000,30720915,2515,2525,2530,2515,12169
|