678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201500,813514975,2460,2460,2460,2460,12940
|
|
20230718,201400,813514975,2460,2460,2460,2460,0
|
|
20230718,201300,813514975,2460,2460,2460,2460,0
|
|
20230718,201200,813514975,2460,2460,2460,2460,0
|
|
20230718,201100,813514975,2460,2460,2460,2460,0
|
|
20230718,201000,813514975,2460,2460,2460,2460,0
|
|
20230718,200900,813514975,2460,2460,2460,2460,0
|
|
20230718,200800,813514975,2460,2460,2460,2460,0
|
|
20230718,200700,813514975,2460,2460,2460,2460,0
|
|
20230718,200600,813514975,2460,2460,2460,2460,0
|
|
20230718,200500,813514975,2460,2460,2460,2460,0
|
|
20230718,200400,813514975,2460,2460,2460,2460,0
|
|
20230718,200300,813514975,2460,2460,2460,2460,0
|
|
20230718,200200,813514975,2460,2460,2460,2460,0
|
|
20230718,200100,813514975,2460,2460,2460,2460,0
|
|
20230718,200000,813514975,2460,2460,2460,2460,0
|
|
20230718,195900,813514975,2460,2460,2460,2460,0
|
|
20230718,195800,813514975,2460,2460,2460,2460,0
|
|
20230718,195700,813514975,2460,2460,2460,2460,0
|
|
20230718,195600,813514975,2460,2460,2460,2460,0
|
|
20230718,195500,813514975,2460,2460,2460,2460,0
|
|
20230718,195400,813514975,2460,2460,2460,2460,0
|
|
20230718,195300,813514975,2460,2460,2460,2460,0
|
|
20230718,195200,813514975,2460,2460,2460,2460,0
|
|
20230718,195100,813514975,2460,2460,2460,2460,0
|
|
20230718,195000,813514975,2460,2460,2460,2460,0
|
|
20230718,194900,813514975,2460,2460,2460,2460,0
|
|
20230718,194800,813514975,2460,2460,2460,2460,0
|
|
20230718,194700,813514975,2460,2460,2460,2460,0
|
|
20230718,194600,813514975,2460,2460,2460,2460,0
|
|
20230718,194500,813514975,2460,2460,2460,2460,12940
|
|
20230718,194400,813514975,2460,2460,2460,2460,0
|
|
20230718,194300,813514975,2460,2460,2460,2460,0
|
|
20230718,194200,813514975,2460,2460,2460,2460,0
|
|
20230718,194100,813514975,2460,2460,2460,2460,0
|
|
20230718,194000,813514975,2460,2460,2460,2460,0
|
|
20230718,193900,813514975,2460,2460,2460,2460,0
|
|
20230718,193800,813514975,2460,2460,2460,2460,0
|
|
20230718,193700,813514975,2460,2460,2460,2460,0
|
|
20230718,193600,813514975,2460,2460,2460,2460,0
|
|
20230718,193500,813514975,2460,2460,2460,2460,0
|
|
20230718,193400,813514975,2460,2460,2460,2460,0
|
|
20230718,193300,813514975,2460,2460,2460,2460,0
|
|
20230718,193200,813514975,2460,2460,2460,2460,0
|
|
20230718,193100,813514975,2460,2460,2460,2460,0
|
|
20230718,193000,813514975,2460,2460,2460,2460,0
|
|
20230718,192900,813514975,2460,2460,2460,2460,0
|
|
20230718,192800,813514975,2460,2460,2460,2460,0
|
|
20230718,192700,813514975,2460,2460,2460,2460,0
|
|
20230718,192600,813514975,2460,2460,2460,2460,0
|
|
20230718,192500,813514975,2460,2460,2460,2460,0
|
|
20230718,192400,813514975,2460,2460,2460,2460,0
|
|
20230718,192300,813514975,2460,2460,2460,2460,0
|
|
20230718,192200,813514975,2460,2460,2460,2460,0
|
|
20230718,192100,813514975,2460,2460,2460,2460,0
|
|
20230718,192000,813514975,2460,2460,2460,2460,0
|
|
20230718,191900,813514975,2460,2460,2460,2460,0
|
|
20230718,191800,813514975,2460,2460,2460,2460,0
|
|
20230718,191700,813514975,2460,2460,2460,2460,0
|
|
20230718,191600,813514975,2460,2460,2460,2460,0
|
|
20230718,191500,813514975,2460,2460,2460,2460,12940
|
|
20230718,191400,813514975,2460,2460,2460,2460,0
|
|
20230718,191300,813514975,2460,2460,2460,2460,0
|
|
20230718,191200,813514975,2460,2460,2460,2460,0
|
|
20230718,191100,813514975,2460,2460,2460,2460,0
|
|
20230718,191000,813514975,2460,2460,2460,2460,0
|
|
20230718,190900,813514975,2460,2460,2460,2460,0
|
|
20230718,190800,813514975,2460,2460,2460,2460,0
|
|
20230718,190700,813514975,2460,2460,2460,2460,0
|
|
20230718,190600,813514975,2460,2460,2460,2460,0
|
|
20230718,190500,813514975,2460,2460,2460,2460,0
|
|
20230718,190400,813514975,2460,2460,2460,2460,0
|
|
20230718,190300,813514975,2460,2460,2460,2460,0
|
|
20230718,190200,813514975,2460,2460,2460,2460,0
|
|
20230718,190100,813514975,2460,2460,2460,2460,0
|
|
20230718,190000,813514975,2460,2460,2460,2460,0
|
|
20230718,185900,813514975,2460,2460,2460,2460,0
|
|
20230718,185800,813514975,2460,2460,2460,2460,0
|
|
20230718,185700,813514975,2460,2460,2460,2460,0
|
|
20230718,185600,813514975,2460,2460,2460,2460,0
|
|
20230718,185500,813514975,2460,2460,2460,2460,0
|
|
20230718,185400,813514975,2460,2460,2460,2460,0
|
|
20230718,185300,813514975,2460,2460,2460,2460,0
|
|
20230718,185200,813514975,2460,2460,2460,2460,0
|
|
20230718,185100,813514975,2460,2460,2460,2460,0
|
|
20230718,185000,813514975,2460,2460,2460,2460,0
|
|
20230718,184900,813514975,2460,2460,2460,2460,0
|
|
20230718,184800,813514975,2460,2460,2460,2460,0
|
|
20230718,184700,813514975,2460,2460,2460,2460,0
|
|
20230718,184600,813514975,2460,2460,2460,2460,0
|
|
20230718,184500,813514975,2460,2460,2460,2460,12940
|
|
20230718,184400,813514975,2460,2460,2460,2460,0
|
|
20230718,184300,813514975,2460,2460,2460,2460,0
|
|
20230718,184200,813514975,2460,2460,2460,2460,0
|
|
20230718,184100,813514975,2460,2460,2460,2460,0
|
|
20230718,184000,813514975,2460,2460,2460,2460,0
|
|
20230718,183900,813514975,2460,2460,2460,2460,0
|
|
20230718,183800,813514975,2460,2460,2460,2460,0
|
|
20230718,183700,813514975,2460,2460,2460,2460,0
|
|
20230718,183600,813514975,2460,2460,2460,2460,0
|
|
20230718,183500,813514975,2460,2460,2460,2460,0
|
|
20230718,183400,813514975,2460,2460,2460,2460,0
|
|
20230718,183300,813514975,2460,2460,2460,2460,0
|
|
20230718,183200,813514975,2460,2460,2460,2460,0
|
|
20230718,183100,813514975,2460,2460,2460,2460,0
|
|
20230718,183000,813514975,2460,2460,2460,2460,0
|
|
20230718,182900,813514975,2460,2460,2460,2460,0
|
|
20230718,182800,813514975,2460,2460,2460,2460,0
|
|
20230718,182700,813514975,2460,2460,2460,2460,0
|
|
20230718,182600,813514975,2460,2460,2460,2460,0
|
|
20230718,182500,813514975,2460,2460,2460,2460,0
|
|
20230718,182400,813514975,2460,2460,2460,2460,0
|
|
20230718,182300,813514975,2460,2460,2460,2460,0
|
|
20230718,182200,813514975,2460,2460,2460,2460,0
|
|
20230718,182100,813514975,2460,2460,2460,2460,0
|
|
20230718,182000,813514975,2460,2460,2460,2460,0
|
|
20230718,181900,813514975,2460,2460,2460,2460,0
|
|
20230718,181800,813514975,2460,2460,2460,2460,0
|
|
20230718,181700,813514975,2460,2460,2460,2460,0
|
|
20230718,181600,813514975,2460,2460,2460,2460,0
|
|
20230718,181500,813514975,2460,2460,2460,2460,12940
|
|
20230718,181400,813514975,2460,2460,2460,2460,0
|
|
20230718,181300,813514975,2460,2460,2460,2460,0
|
|
20230718,181200,813514975,2460,2460,2460,2460,0
|
|
20230718,181100,813514975,2460,2460,2460,2460,0
|
|
20230718,181000,813514975,2460,2460,2460,2460,0
|
|
20230718,180900,813514975,2460,2460,2460,2460,0
|
|
20230718,180800,813514975,2460,2460,2460,2460,0
|
|
20230718,180700,813514975,2460,2460,2460,2460,0
|
|
20230718,180600,813514975,2460,2460,2460,2460,0
|
|
20230718,180500,813514975,2460,2460,2460,2460,0
|
|
20230718,180400,813514975,2460,2460,2460,2460,0
|
|
20230718,180300,813514975,2460,2460,2460,2460,0
|
|
20230718,180200,813514975,2460,2460,2460,2460,0
|
|
20230718,180100,813514975,2460,2460,2460,2460,0
|
|
20230718,180000,813514975,2460,2460,2460,2460,0
|
|
20230718,175900,813514975,2460,2460,2460,2460,0
|
|
20230718,175800,813514975,2460,2460,2460,2460,0
|
|
20230718,175700,813514975,2460,2460,2460,2460,0
|
|
20230718,175600,813514975,2460,2460,2460,2460,0
|
|
20230718,175500,813514975,2460,2460,2460,2460,0
|
|
20230718,175400,813514975,2460,2460,2460,2460,0
|
|
20230718,175300,813514975,2460,2460,2460,2460,0
|
|
20230718,175200,813514975,2460,2460,2460,2460,0
|
|
20230718,175100,813514975,2460,2460,2460,2460,0
|
|
20230718,175000,813514975,2460,2460,2460,2460,0
|
|
20230718,174900,813514975,2460,2460,2460,2460,0
|
|
20230718,174800,813514975,2460,2460,2460,2460,0
|
|
20230718,174700,813514975,2460,2460,2460,2460,0
|
|
20230718,174600,813514975,2460,2460,2460,2460,0
|
|
20230718,174500,813514975,2460,2460,2460,2460,12940
|
|
20230718,174400,813514975,2460,2460,2460,2460,0
|
|
20230718,174300,813514975,2460,2460,2460,2460,0
|
|
20230718,174200,813514975,2460,2460,2460,2460,0
|
|
20230718,174100,813514975,2460,2460,2460,2460,0
|
|
20230718,174000,813514975,2460,2460,2460,2460,0
|
|
20230718,173900,813514975,2460,2460,2460,2460,0
|
|
20230718,173800,813514975,2460,2460,2460,2460,0
|
|
20230718,173700,813514975,2460,2460,2460,2460,0
|
|
20230718,173600,813514975,2460,2460,2460,2460,0
|
|
20230718,173500,813514975,2460,2460,2460,2460,0
|
|
20230718,173400,813514975,2460,2460,2460,2460,0
|
|
20230718,173300,813514975,2460,2460,2460,2460,0
|
|
20230718,173200,813514975,2460,2460,2460,2460,0
|
|
20230718,173100,813514975,2460,2460,2460,2460,0
|
|
20230718,173000,813514975,2460,2460,2460,2460,0
|
|
20230718,172900,813514975,2460,2460,2460,2460,0
|
|
20230718,172800,813514975,2460,2460,2460,2460,0
|
|
20230718,172700,813514975,2460,2460,2460,2460,0
|
|
20230718,172600,813514975,2460,2460,2460,2460,0
|
|
20230718,172500,813514975,2460,2460,2460,2460,0
|
|
20230718,172400,813514975,2460,2460,2460,2460,0
|
|
20230718,172300,813514975,2460,2460,2460,2460,0
|
|
20230718,172200,813514975,2460,2460,2460,2460,0
|
|
20230718,172100,813514975,2460,2460,2460,2460,0
|
|
20230718,172000,813514975,2460,2460,2460,2460,0
|
|
20230718,171900,813514975,2460,2460,2460,2460,0
|
|
20230718,171800,813514975,2460,2460,2460,2460,0
|
|
20230718,171700,813514975,2460,2460,2460,2460,0
|
|
20230718,171600,813514975,2460,2460,2460,2460,0
|
|
20230718,171500,813514975,2460,2460,2460,2460,12940
|
|
20230718,171400,813514975,2460,2460,2460,2460,0
|
|
20230718,171300,813514975,2460,2460,2460,2460,0
|
|
20230718,171200,813514975,2460,2460,2460,2460,0
|
|
20230718,171100,813514975,2460,2460,2460,2460,0
|
|
20230718,171000,813514975,2460,2460,2460,2460,0
|
|
20230718,170900,813514975,2460,2460,2460,2460,0
|
|
20230718,170800,813514975,2460,2460,2460,2460,0
|
|
20230718,170700,813514975,2460,2460,2460,2460,0
|
|
20230718,170600,813514975,2460,2460,2460,2460,0
|
|
20230718,170500,813514975,2460,2460,2460,2460,0
|
|
20230718,170400,813514975,2460,2460,2460,2460,0
|
|
20230718,170300,813514975,2460,2460,2460,2460,0
|
|
20230718,170200,813514975,2460,2460,2460,2460,0
|
|
20230718,170100,813514975,2460,2460,2460,2460,0
|
|
20230718,170000,813514975,2460,2460,2460,2460,0
|
|
20230718,165900,813514975,2460,2460,2460,2460,0
|
|
20230718,165800,813514975,2460,2460,2460,2460,0
|
|
20230718,165700,813514975,2460,2460,2460,2460,0
|
|
20230718,165600,813514975,2460,2460,2460,2460,0
|
|
20230718,165500,813514975,2460,2460,2460,2460,0
|
|
20230718,165400,813514975,2460,2460,2460,2460,0
|
|
20230718,165300,813514975,2460,2460,2460,2460,0
|
|
20230718,165200,813514975,2460,2460,2460,2460,0
|
|
20230718,165100,813514975,2460,2460,2460,2460,0
|
|
20230718,165000,813514975,2460,2460,2460,2460,0
|
|
20230718,164900,813514975,2460,2460,2460,2460,0
|
|
20230718,164800,813514975,2460,2460,2460,2460,0
|
|
20230718,164700,813514975,2460,2460,2460,2460,0
|
|
20230718,164600,813514975,2460,2460,2460,2460,0
|
|
20230718,164500,813514975,2460,2460,2460,2460,12940
|
|
20230718,164400,813514975,2460,2460,2460,2460,0
|
|
20230718,164300,813514975,2460,2460,2460,2460,0
|
|
20230718,164200,813514975,2460,2460,2460,2460,0
|
|
20230718,164100,813514975,2460,2460,2460,2460,0
|
|
20230718,164000,813514975,2460,2460,2460,2460,0
|
|
20230718,163900,813514975,2460,2460,2460,2460,0
|
|
20230718,163800,813514975,2460,2460,2460,2460,0
|
|
20230718,163700,813514975,2460,2460,2460,2460,0
|
|
20230718,163600,813514975,2460,2460,2460,2460,0
|
|
20230718,163500,813514975,2460,2460,2460,2460,0
|
|
20230718,163400,813514975,2460,2460,2460,2460,0
|
|
20230718,163300,813514975,2460,2460,2460,2460,0
|
|
20230718,163200,813514975,2460,2460,2460,2460,0
|
|
20230718,163100,813514975,2460,2460,2460,2460,0
|
|
20230718,163000,813514975,2460,2460,2460,2460,0
|
|
20230718,162900,813514975,2460,2460,2460,2460,0
|
|
20230718,162800,813514975,2460,2460,2460,2460,0
|
|
20230718,162700,813514975,2460,2460,2460,2460,0
|
|
20230718,162600,813514975,2460,2460,2460,2460,0
|
|
20230718,162500,813514975,2460,2460,2460,2460,0
|
|
20230718,162400,813514975,2460,2460,2460,2460,0
|
|
20230718,162300,813514975,2460,2460,2460,2460,0
|
|
20230718,162200,813514975,2460,2460,2460,2460,0
|
|
20230718,162100,813514975,2460,2460,2460,2460,0
|
|
20230718,162000,813514975,2460,2460,2460,2460,0
|
|
20230718,161900,813514975,2460,2460,2460,2460,0
|
|
20230718,161800,813514975,2460,2460,2460,2460,0
|
|
20230718,161700,813514975,2460,2460,2460,2460,0
|
|
20230718,161600,813514975,2460,2460,2460,2460,0
|
|
20230718,161500,813514975,2460,2460,2460,2460,12940
|
|
20230718,161400,813514975,2460,2460,2460,2460,0
|
|
20230718,161300,813514975,2460,2460,2460,2460,0
|
|
20230718,161200,813514975,2460,2460,2460,2460,0
|
|
20230718,161100,813514975,2460,2460,2460,2460,0
|
|
20230718,161000,813514975,2460,2460,2460,2460,0
|
|
20230718,160900,813514975,2460,2460,2460,2460,0
|
|
20230718,160800,813514975,2460,2460,2460,2460,0
|
|
20230718,160700,813514975,2460,2460,2460,2460,0
|
|
20230718,160600,813514975,2460,2460,2460,2460,0
|
|
20230718,160500,813514975,2460,2460,2460,2460,0
|
|
20230718,160400,813514975,2460,2460,2460,2460,0
|
|
20230718,160300,813514975,2460,2460,2460,2460,0
|
|
20230718,160200,813514975,2460,2460,2460,2460,0
|
|
20230718,160100,813514975,2460,2460,2460,2460,0
|
|
20230718,160000,813514975,2460,2460,2460,2460,0
|
|
20230718,155900,813514975,2460,2460,2460,2460,0
|
|
20230718,155800,813514975,2460,2460,2460,2460,0
|
|
20230718,155700,813514975,2460,2460,2460,2460,0
|
|
20230718,155600,813514975,2460,2460,2460,2460,0
|
|
20230718,155500,813514975,2460,2460,2460,2460,0
|
|
20230718,155400,813514975,2460,2460,2460,2460,0
|
|
20230718,155300,813514975,2460,2460,2460,2460,0
|
|
20230718,155200,813514975,2460,2460,2460,2460,0
|
|
20230718,155100,813514975,2460,2460,2460,2460,0
|
|
20230718,155000,813514975,2460,2460,2460,2460,0
|
|
20230718,154900,813514975,2460,2460,2460,2460,0
|
|
20230718,154800,813514975,2460,2460,2460,2460,0
|
|
20230718,154700,813514975,2460,2460,2460,2460,0
|
|
20230718,154600,813514975,2460,2460,2460,2460,0
|
|
20230718,154500,813514975,2460,2460,2460,2460,12940
|
|
20230718,154400,813514975,2460,2460,2460,2460,0
|
|
20230718,154300,813514975,2460,2460,2460,2460,0
|
|
20230718,154200,813514975,2460,2460,2460,2460,0
|
|
20230718,154100,813514975,2460,2460,2460,2460,0
|
|
20230718,154000,813514975,2460,2460,2460,2460,0
|
|
20230718,153900,813514975,2460,2460,2460,2460,0
|
|
20230718,153800,813514975,2460,2460,2460,2460,0
|
|
20230718,153700,813514975,2460,2460,2460,2460,0
|
|
20230718,153600,813514975,2460,2460,2460,2460,0
|
|
20230718,153500,813514975,2460,2460,2460,2460,0
|
|
20230718,153400,813514975,2460,2460,2460,2460,0
|
|
20230718,153300,813514975,2460,2460,2460,2460,0
|
|
20230718,153200,813514975,2460,2460,2460,2460,0
|
|
20230718,153100,813514975,2460,2460,2460,2460,0
|
|
20230718,153000,813514975,2460,2460,2460,2460,12940
|
|
20230718,152900,781682575,2450,2450,2450,2450,0
|
|
20230718,152800,781682575,2450,2450,2450,2450,0
|
|
20230718,152700,781682575,2450,2450,2450,2450,0
|
|
20230718,152600,781682575,2450,2450,2450,2450,0
|
|
20230718,152500,781682575,2450,2450,2450,2450,0
|
|
20230718,152400,781682575,2450,2450,2450,2450,0
|
|
20230718,152300,781682575,2450,2450,2450,2450,0
|
|
20230718,152200,781682575,2450,2450,2450,2450,0
|
|
20230718,152100,781682575,2450,2450,2450,2450,0
|
|
20230718,152000,781682575,2450,2450,2450,2450,0
|
|
20230718,151900,781682575,2450,2455,2455,2450,1894
|
|
20230718,151800,777038955,2455,2455,2455,2455,2022
|
|
20230718,151700,772074945,2455,2460,2460,2455,634
|
|
20230718,151600,770517450,2460,2460,2460,2460,75
|
|
20230718,151500,770332950,2460,2460,2460,2460,653
|
|
20230718,151400,768726570,2460,2460,2460,2460,212
|
|
20230718,151300,768205050,2470,2460,2470,2460,25
|
|
20230718,151200,768143350,2465,2460,2470,2440,1458
|
|
20230718,151100,764571770,2455,2455,2455,2455,536
|
|
20230718,151000,763255890,2445,2445,2445,2445,2084
|
|
20230718,150900,758160510,2450,2455,2455,2450,461
|
|
20230718,150800,757031055,2445,2445,2445,2445,912
|
|
20230718,150700,754801215,2445,2445,2445,2445,0
|
|
20230718,150600,754801215,2445,2450,2450,2445,3207
|
|
20230718,150500,746945065,2455,2455,2455,2455,574
|
|
20230718,150400,745535895,2455,2455,2455,2455,1411
|
|
20230718,150300,742071890,2455,2455,2455,2455,5
|
|
20230718,150200,742059615,2455,2455,2455,2455,100
|
|
20230718,150100,741814115,2470,2450,2470,2450,398
|
|
20230718,150000,740835025,2455,2455,2455,2455,0
|
|
20230718,145900,740835025,2455,2455,2455,2455,16
|
|
20230718,145800,740795745,2460,2460,2460,2460,0
|
|
20230718,145700,740795745,2460,2445,2460,2445,209
|
|
20230718,145600,740284710,2445,2445,2445,2445,2700
|
|
20230718,145500,733683210,2460,2445,2460,2445,701
|
|
20230718,145400,731969250,2460,2455,2460,2455,5000
|
|
20230718,145300,719677465,2455,2455,2455,2455,0
|
|
20230718,145200,719677465,2455,2455,2455,2455,610
|
|
20230718,145100,718179915,2440,2450,2450,2440,3010
|
|
20230718,145000,710835360,2450,2450,2450,2450,0
|
|
20230718,144900,710835360,2450,2450,2450,2450,85
|
|
20230718,144800,710627110,2440,2445,2445,2440,168
|
|
20230718,144700,710216945,2445,2445,2445,2445,782
|
|
20230718,144600,708304955,2450,2450,2450,2450,990
|
|
20230718,144500,705879455,2450,2455,2455,2450,605
|
|
20230718,144400,704396180,2455,2455,2455,2455,0
|
|
20230718,144300,704396180,2455,2455,2455,2455,2
|
|
20230718,144200,704391270,2450,2450,2450,2450,0
|
|
20230718,144100,704391270,2450,2450,2450,2450,10
|
|
20230718,144000,704366770,2450,2450,2450,2450,0
|
|
20230718,143900,704366770,2450,2450,2450,2450,0
|
|
20230718,143800,704366770,2450,2450,2450,2450,0
|
|
20230718,143700,704366770,2450,2450,2450,2450,3230
|
|
20230718,143600,696453270,2450,2460,2460,2445,1068
|
|
20230718,143500,693834555,2465,2465,2465,2465,1
|
|
20230718,143400,693832090,2465,2465,2465,2465,0
|
|
20230718,143300,693832090,2465,2465,2465,2465,0
|
|
20230718,143200,693832090,2465,2465,2465,2465,0
|
|
20230718,143100,693832090,2465,2465,2465,2465,2
|
|
20230718,143000,693827160,2465,2465,2465,2465,0
|
|
20230718,142900,693827160,2465,2465,2465,2465,0
|
|
20230718,142800,693827160,2465,2465,2465,2465,2
|
|
20230718,142700,693822230,2465,2465,2465,2465,0
|
|
20230718,142600,693822230,2465,2465,2465,2465,200
|
|
20230718,142500,693329230,2465,2465,2465,2465,1
|
|
20230718,142400,693326765,2460,2455,2460,2455,160
|
|
20230718,142300,692933955,2440,2450,2450,2440,20
|
|
20230718,142200,692885130,2455,2450,2455,2450,11
|
|
20230718,142100,692858175,2455,2445,2455,2445,4257
|
|
20230718,142000,682428275,2445,2445,2445,2445,721
|
|
20230718,141900,680665430,2450,2450,2450,2450,0
|
|
20230718,141800,680665430,2450,2440,2450,2440,2
|
|
20230718,141700,680660540,2440,2440,2440,2440,201
|
|
20230718,141600,680170100,2440,2440,2440,2440,0
|
|
20230718,141500,680170100,2440,2445,2445,2440,1020
|
|
20230718,141400,677680935,2445,2445,2445,2440,966
|
|
20230718,141300,675321045,2445,2445,2445,2445,267
|
|
20230718,141200,674668230,2445,2445,2445,2445,3116
|
|
20230718,141100,667049610,2445,2445,2445,2445,357
|
|
20230718,141000,666176745,2450,2450,2450,2450,299
|
|
20230718,140900,665444195,2450,2450,2450,2450,2
|
|
20230718,140800,665439295,2450,2445,2450,2445,205
|
|
20230718,140700,664937070,2450,2450,2450,2450,0
|
|
20230718,140600,664937070,2450,2450,2455,2450,984
|
|
20230718,140500,662526245,2450,2450,2450,2450,20
|
|
20230718,140400,662477245,2450,2450,2450,2450,150
|
|
20230718,140300,662109745,2450,2450,2450,2450,300
|
|
20230718,140200,661374745,2450,2450,2450,2450,182
|
|
20230718,140100,660928845,2450,2450,2450,2450,30
|
|
20230718,140000,660855345,2450,2450,2450,2450,1615
|
|
20230718,135900,656898595,2450,2450,2450,2450,0
|
|
20230718,135800,656898595,2450,2450,2450,2450,2
|
|
20230718,135700,656893695,2450,2450,2450,2450,0
|
|
20230718,135600,656893695,2450,2450,2450,2450,214
|
|
20230718,135500,656369395,2445,2450,2450,2445,481
|
|
20230718,135400,655191445,2450,2450,2450,2450,0
|
|
20230718,135300,655191445,2450,2450,2450,2450,0
|
|
20230718,135200,655191445,2450,2450,2450,2450,0
|
|
20230718,135100,655191445,2450,2445,2450,2445,264
|
|
20230718,135000,654545915,2450,2450,2450,2450,0
|
|
20230718,134900,654545915,2450,2450,2450,2450,10
|
|
20230718,134800,654521415,2445,2445,2445,2445,46
|
|
20230718,134700,654408945,2445,2455,2455,2445,1144
|
|
20230718,134600,651611465,2460,2460,2460,2460,20
|
|
20230718,134500,651562265,2455,2455,2460,2455,778
|
|
20230718,134400,649652075,2455,2455,2455,2455,33
|
|
20230718,134300,649571060,2455,2445,2455,2445,551
|
|
20230718,134200,648223855,2445,2445,2445,2445,118
|
|
20230718,134100,647935345,2455,2455,2455,2455,418
|
|
20230718,134000,646909155,2450,2450,2450,2450,817
|
|
20230718,133900,644907505,2450,2450,2450,2450,1036
|
|
20230718,133800,642369305,2450,2450,2450,2450,0
|
|
20230718,133700,642369305,2450,2450,2450,2450,0
|
|
20230718,133600,642369305,2450,2450,2450,2450,10
|
|
20230718,133500,642344805,2455,2455,2455,2455,0
|
|
20230718,133400,642344805,2455,2455,2455,2455,0
|
|
20230718,133300,642344805,2455,2455,2455,2455,0
|
|
20230718,133200,642344805,2455,2455,2455,2455,0
|
|
20230718,133100,642344805,2455,2450,2455,2450,150
|
|
20230718,133000,641977295,2450,2450,2450,2450,1179
|
|
20230718,132900,639088745,2450,2450,2450,2450,0
|
|
20230718,132800,639088745,2450,2450,2450,2450,0
|
|
20230718,132700,639088745,2450,2450,2450,2450,0
|
|
20230718,132600,639088745,2450,2450,2450,2450,0
|
|
20230718,132500,639088745,2450,2450,2450,2450,50
|
|
20230718,132400,638966245,2440,2445,2445,2440,5727
|
|
20230718,132300,624973720,2450,2450,2450,2450,16
|
|
20230718,132200,624934520,2450,2450,2450,2450,581
|
|
20230718,132100,623511070,2450,2450,2450,2450,4
|
|
20230718,132000,623501270,2455,2455,2455,2455,0
|
|
20230718,131900,623501270,2455,2455,2455,2455,19
|
|
20230718,131800,623454625,2455,2450,2455,2450,42
|
|
20230718,131700,623351705,2450,2450,2450,2450,902
|
|
20230718,131600,621141805,2450,2450,2450,2450,3
|
|
20230718,131500,621134455,2445,2445,2445,2445,100
|
|
20230718,131400,620889955,2450,2450,2450,2450,22
|
|
20230718,131300,620836055,2445,2445,2445,2445,0
|
|
20230718,131200,620836055,2445,2445,2445,2445,101
|
|
20230718,131100,620589110,2445,2445,2445,2445,828
|
|
20230718,131000,618564650,2445,2445,2445,2445,1000
|
|
20230718,130900,616119650,2450,2450,2450,2450,100
|
|
20230718,130800,615874650,2445,2445,2450,2445,2268
|
|
20230718,130700,610323060,2445,2435,2445,2435,2943
|
|
20230718,130600,603149355,2435,2440,2445,2435,302
|
|
20230718,130500,602412640,2440,2445,2445,2440,1150
|
|
20230718,130400,599600910,2445,2450,2450,2445,313
|
|
20230718,130300,598835600,2435,2435,2450,2435,1238
|
|
20230718,130200,595810380,2450,2450,2450,2435,4920
|
|
20230718,130100,583825920,2440,2445,2450,2440,2766
|
|
20230718,130000,577072030,2445,2450,2450,2445,1445
|
|
20230718,125900,573535860,2445,2445,2445,2445,49
|
|
20230718,125800,573416055,2455,2455,2455,2455,107
|
|
20230718,125700,573153370,2440,2455,2455,2440,60
|
|
20230718,125600,573006175,2450,2445,2450,2435,4313
|
|
20230718,125500,562495320,2450,2455,2460,2445,149
|
|
20230718,125400,562130735,2445,2435,2445,2435,6
|
|
20230718,125300,562116115,2445,2445,2445,2430,4672
|
|
20230718,125200,550752080,2445,2445,2445,2445,5
|
|
20230718,125100,550739855,2445,2440,2445,2440,786
|
|
20230718,125000,548822010,2440,2445,2445,2440,30
|
|
20230718,124900,548748770,2445,2445,2445,2430,2187
|
|
20230718,124800,543431280,2445,2440,2450,2430,5424
|
|
20230718,124700,530226020,2440,2445,2445,2440,5000
|
|
20230718,124600,518024640,2440,2440,2440,2440,0
|
|
20230718,124500,518024640,2440,2445,2445,2440,1208
|
|
20230718,124400,515072840,2445,2445,2445,2445,0
|
|
20230718,124300,515072840,2445,2450,2450,2445,5738
|
|
20230718,124200,501019740,2450,2455,2465,2450,2429
|
|
20230718,124100,495061160,2455,2465,2465,2455,5207
|
|
20230718,124000,482257875,2465,2475,2475,2465,214
|
|
20230718,123900,481730355,2475,2465,2475,2465,1025
|
|
20230718,123800,479203480,2475,2475,2475,2475,1
|
|
20230718,123700,479201005,2475,2475,2475,2475,57
|
|
20230718,123600,479059930,2475,2470,2475,2465,4001
|
|
20230718,123500,469183770,2475,2475,2475,2475,537
|
|
20230718,123400,467854695,2490,2490,2490,2490,0
|
|
20230718,123300,467854695,2490,2490,2490,2490,0
|
|
20230718,123200,467854695,2490,2490,2490,2490,0
|
|
20230718,123100,467854695,2490,2490,2490,2490,0
|
|
20230718,123000,467854695,2490,2490,2490,2490,0
|
|
20230718,122900,467854695,2490,2490,2490,2490,0
|
|
20230718,122800,467854695,2490,2490,2490,2490,0
|
|
20230718,122700,467854695,2490,2490,2490,2490,0
|
|
20230718,122600,467854695,2490,2490,2490,2490,0
|
|
20230718,122500,467854695,2490,2485,2490,2485,400
|
|
20230718,122400,466858700,2490,2490,2490,2490,0
|
|
20230718,122300,466858700,2490,2490,2490,2490,0
|
|
20230718,122200,466858700,2490,2490,2490,2490,0
|
|
20230718,122100,466858700,2490,2490,2490,2490,0
|
|
20230718,122000,466858700,2490,2490,2490,2490,0
|
|
20230718,121900,466858700,2490,2490,2490,2490,1
|
|
20230718,121800,466856210,2480,2480,2480,2480,796
|
|
20230718,121700,464882130,2485,2485,2485,2485,0
|
|
20230718,121600,464882130,2485,2485,2485,2485,0
|
|
20230718,121500,464882130,2485,2490,2490,2485,1088
|
|
20230718,121400,462176630,2490,2490,2490,2490,101
|
|
20230718,121300,461925140,2485,2485,2485,2485,216
|
|
20230718,121200,461388380,2485,2485,2485,2485,100
|
|
20230718,121100,461139880,2490,2490,2490,2490,0
|
|
20230718,121000,461139880,2490,2490,2490,2490,3
|
|
20230718,120900,461132410,2470,2470,2470,2470,0
|
|
20230718,120800,461132410,2470,2470,2470,2470,190
|
|
20230718,120700,460663110,2490,2490,2490,2490,1
|
|
20230718,120600,460660620,2470,2470,2470,2470,0
|
|
20230718,120500,460660620,2470,2470,2470,2470,0
|
|
20230718,120400,460660620,2470,2470,2470,2470,0
|
|
20230718,120300,460660620,2470,2470,2470,2470,0
|
|
20230718,120200,460660620,2470,2480,2480,2470,82
|
|
20230718,120100,460457570,2490,2490,2490,2490,0
|
|
20230718,120000,460457570,2490,2490,2490,2490,0
|
|
20230718,115900,460457570,2490,2490,2490,2490,1
|
|
20230718,115800,460455080,2470,2470,2470,2470,0
|
|
20230718,115700,460455080,2470,2470,2470,2470,0
|
|
20230718,115600,460455080,2470,2480,2480,2470,473
|
|
20230718,115500,459283830,2470,2480,2480,2470,80
|
|
20230718,115400,459086200,2470,2475,2475,2470,380
|
|
20230718,115300,458147490,2475,2475,2475,2475,0
|
|
20230718,115200,458147490,2475,2475,2475,2475,81
|
|
20230718,115100,457947015,2475,2480,2480,2475,300
|
|
20230718,115000,457203020,2490,2490,2490,2490,0
|
|
20230718,114900,457203020,2490,2480,2490,2480,3
|
|
20230718,114800,457195570,2490,2490,2490,2490,0
|
|
20230718,114700,457195570,2490,2490,2490,2490,1
|
|
20230718,114600,457193080,2490,2490,2490,2490,58
|
|
20230718,114500,457048660,2490,2490,2490,2490,0
|
|
20230718,114400,457048660,2490,2490,2490,2490,0
|
|
20230718,114300,457048660,2490,2490,2490,2490,0
|
|
20230718,114200,457048660,2490,2490,2490,2490,0
|
|
20230718,114100,457048660,2490,2475,2490,2475,101
|
|
20230718,114000,456798670,2475,2475,2475,2475,1500
|
|
20230718,113900,453086170,2475,2475,2475,2475,0
|
|
20230718,113800,453086170,2475,2480,2480,2475,85
|
|
20230718,113700,452875635,2480,2480,2480,2480,0
|
|
20230718,113600,452875635,2480,2480,2480,2480,59
|
|
20230718,113500,452729315,2490,2490,2490,2490,1
|
|
20230718,113400,452726825,2480,2480,2480,2480,9
|
|
20230718,113300,452704505,2490,2490,2490,2490,120
|
|
20230718,113200,452405705,2480,2475,2480,2475,571
|
|
20230718,113100,450991665,2480,2480,2480,2480,5
|
|
20230718,113000,450979265,2480,2480,2480,2480,200
|
|
20230718,112900,450483265,2475,2475,2475,2475,0
|
|
20230718,112800,450483265,2475,2480,2480,2475,335
|
|
20230718,112700,449653140,2480,2480,2480,2480,200
|
|
20230718,112600,449157140,2485,2485,2485,2485,0
|
|
20230718,112500,449157140,2485,2480,2485,2480,1457
|
|
20230718,112400,445541280,2480,2480,2480,2480,41
|
|
20230718,112300,445439600,2480,2480,2480,2480,0
|
|
20230718,112200,445439600,2480,2470,2480,2470,897
|
|
20230718,112100,443224000,2470,2475,2475,2470,2656
|
|
20230718,112000,436659490,2475,2475,2475,2475,148
|
|
20230718,111900,436293190,2475,2470,2475,2470,60
|
|
20230718,111800,436144930,2470,2470,2470,2470,6
|
|
20230718,111700,436130110,2470,2480,2480,2470,3
|
|
20230718,111600,436122690,2470,2470,2470,2470,155
|
|
20230718,111500,435739840,2485,2485,2485,2485,1
|
|
20230718,111400,435737355,2485,2485,2485,2485,1
|
|
20230718,111300,435734870,2465,2480,2480,2465,3362
|
|
20230718,111200,427443045,2480,2480,2480,2480,342
|
|
20230718,111100,426594885,2480,2480,2480,2480,0
|
|
20230718,111000,426594885,2480,2480,2480,2475,33
|
|
20230718,110900,426513185,2485,2470,2490,2470,851
|
|
20230718,110800,424411140,2480,2480,2480,2480,562
|
|
20230718,110700,423017380,2490,2490,2490,2490,0
|
|
20230718,110600,423017380,2490,2490,2490,2490,2
|
|
20230718,110500,423012400,2475,2475,2475,2475,585
|
|
20230718,110400,421564525,2475,2490,2490,2475,2702
|
|
20230718,110300,414866545,2490,2490,2490,2490,250
|
|
20230718,110200,414244045,2495,2495,2495,2495,2
|
|
20230718,110100,414239055,2490,2490,2490,2490,0
|
|
20230718,110000,414239055,2490,2495,2495,2475,116
|
|
20230718,105900,413950700,2495,2495,2495,2495,0
|
|
20230718,105800,413950700,2495,2495,2495,2495,934
|
|
20230718,105700,411620370,2495,2495,2495,2495,3
|
|
20230718,105600,411612885,2490,2490,2490,2490,501
|
|
20230718,105500,410365395,2490,2490,2490,2490,0
|
|
20230718,105400,410365395,2490,2490,2490,2490,1002
|
|
20230718,105300,407870415,2490,2475,2490,2470,191
|
|
20230718,105200,407398115,2495,2475,2495,2475,1549
|
|
20230718,105100,403564320,2490,2490,2490,2490,0
|
|
20230718,105000,403564320,2490,2490,2490,2490,1
|
|
20230718,104900,403561830,2475,2475,2475,2475,0
|
|
20230718,104800,403561830,2475,2480,2480,2475,4106
|
|
20230718,104700,393389855,2480,2480,2480,2480,1680
|
|
20230718,104600,389223455,2480,2480,2480,2480,120
|
|
20230718,104500,388925855,2480,2490,2490,2480,305
|
|
20230718,104400,388166450,2480,2485,2485,2480,1972
|
|
20230718,104300,383275145,2485,2485,2485,2485,415
|
|
20230718,104200,382243870,2495,2490,2495,2485,1011
|
|
20230718,104100,379726480,2490,2490,2490,2490,0
|
|
20230718,104000,379726480,2490,2490,2490,2490,0
|
|
20230718,103900,379726480,2490,2490,2490,2490,0
|
|
20230718,103800,379726480,2490,2485,2490,2485,7
|
|
20230718,103700,379709080,2480,2480,2480,2480,2
|
|
20230718,103600,379704120,2495,2495,2495,2495,0
|
|
20230718,103500,379704120,2495,2495,2495,2495,400
|
|
20230718,103400,378706120,2495,2495,2495,2495,1
|
|
20230718,103300,378703625,2485,2485,2485,2485,0
|
|
20230718,103200,378703625,2485,2485,2485,2485,0
|
|
20230718,103100,378703625,2485,2480,2485,2480,536
|
|
20230718,103000,377374170,2490,2490,2490,2480,1028
|
|
20230718,102900,374824450,2490,2490,2490,2490,54
|
|
20230718,102800,374689990,2490,2490,2490,2490,43
|
|
20230718,102700,374582920,2485,2480,2485,2480,4923
|
|
20230718,102600,362349810,2480,2480,2480,2480,317
|
|
20230718,102500,361563650,2480,2480,2480,2480,100
|
|
20230718,102400,361315650,2480,2480,2480,2480,0
|
|
20230718,102300,361315650,2480,2480,2480,2480,27
|
|
20230718,102200,361248690,2475,2470,2475,2470,4898
|
|
20230718,102100,349126360,2470,2470,2470,2470,1125
|
|
20230718,102000,346347610,2475,2475,2475,2475,0
|
|
20230718,101900,346347610,2475,2475,2475,2475,3
|
|
20230718,101800,346340185,2475,2475,2475,2475,0
|
|
20230718,101700,346340185,2475,2470,2475,2470,3025
|
|
20230718,101600,338866260,2475,2475,2475,2475,1529
|
|
20230718,101500,335081985,2475,2475,2475,2475,10
|
|
20230718,101400,335057235,2490,2495,2495,2490,11
|
|
20230718,101300,335029840,2475,2480,2495,2475,202
|
|
20230718,101200,334529175,2495,2485,2495,2485,3
|
|
20230718,101100,334521705,2480,2480,2480,2480,930
|
|
20230718,101000,332215305,2480,2480,2480,2480,1284
|
|
20230718,100900,329030985,2480,2475,2480,2475,20
|
|
20230718,100800,328981390,2480,2475,2480,2465,2505
|
|
20230718,100700,322788900,2475,2470,2475,2470,1154
|
|
20230718,100600,319936000,2470,2470,2470,2470,4
|
|
20230718,100500,319926120,2475,2475,2475,2475,599
|
|
20230718,100400,318443595,2475,2475,2475,2475,65
|
|
20230718,100300,318282720,2475,2475,2475,2475,0
|
|
20230718,100200,318282720,2475,2465,2475,2455,1195
|
|
20230718,100100,315339920,2465,2465,2475,2465,2046
|
|
20230718,100000,310296330,2465,2475,2475,2465,1636
|
|
20230718,095900,306260155,2475,2465,2475,2465,638
|
|
20230718,095800,304683425,2465,2470,2470,2465,1951
|
|
20230718,095700,299874115,2470,2470,2470,2470,722
|
|
20230718,095600,298090775,2470,2470,2470,2465,1409
|
|
20230718,095500,294612210,2470,2475,2475,2470,521
|
|
20230718,095400,293322740,2480,2480,2480,2480,24
|
|
20230718,095300,293263220,2480,2480,2480,2480,3
|
|
20230718,095200,293255780,2480,2470,2480,2470,1274
|
|
20230718,095100,290108990,2470,2470,2470,2470,842
|
|
20230718,095000,288029250,2470,2480,2480,2470,3256
|
|
20230718,094900,279955730,2480,2480,2480,2480,3001
|
|
20230718,094800,272513250,2470,2480,2480,2470,645
|
|
20230718,094700,270916500,2480,2465,2480,2465,503
|
|
20230718,094600,269676590,2465,2490,2490,2465,6920
|
|
20230718,094500,252556755,2490,2490,2510,2475,9523
|
|
20230718,094400,228911670,2510,2500,2510,2490,3897
|
|
20230718,094300,219197585,2495,2500,2500,2490,2235
|
|
20230718,094200,213622465,2495,2500,2500,2495,2652
|
|
20230718,094100,206999980,2505,2510,2510,2500,5544
|
|
20230718,094000,193111205,2515,2515,2515,2515,0
|
|
20230718,093900,193111205,2515,2515,2515,2515,1140
|
|
20230718,093800,190244105,2515,2510,2515,2510,178
|
|
20230718,093700,189797285,2510,2520,2520,2510,521
|
|
20230718,093600,188489565,2515,2510,2515,2510,105
|
|
20230718,093500,188225515,2525,2515,2525,2510,2691
|
|
20230718,093400,181464825,2520,2520,2520,2520,368
|
|
20230718,093300,180537465,2520,2520,2520,2520,100
|
|
20230718,093200,180285465,2515,2515,2515,2515,201
|
|
20230718,093100,179779950,2515,2520,2520,2515,2907
|
|
20230718,093000,172463645,2520,2515,2520,2515,700
|
|
20230718,092900,170700145,2515,2515,2515,2515,1
|
|
20230718,092800,170697630,2515,2520,2520,2510,2570
|
|
20230718,092700,164233135,2525,2530,2530,2525,2551
|
|
20230718,092600,157789255,2530,2530,2530,2530,1053
|
|
20230718,092500,155125165,2535,2545,2545,2535,3624
|
|
20230718,092400,145927100,2540,2540,2540,2540,5
|
|
20230718,092300,145914400,2540,2540,2540,2540,841
|
|
20230718,092200,143778260,2540,2545,2545,2540,359
|
|
20230718,092100,142865105,2550,2550,2550,2550,0
|
|
20230718,092000,142865105,2550,2555,2555,2545,971
|
|
20230718,091900,140390705,2560,2560,2560,2560,0
|
|
20230718,091800,140390705,2560,2560,2560,2560,13
|
|
20230718,091700,140357425,2560,2560,2560,2560,131
|
|
20230718,091600,140022065,2560,2560,2560,2560,1
|
|
20230718,091500,140019505,2560,2565,2565,2560,966
|
|
20230718,091400,137546535,2570,2575,2575,2570,134
|
|
20230718,091300,137202045,2575,2575,2575,2575,124
|
|
20230718,091200,136882745,2570,2565,2570,2565,414
|
|
20230718,091100,135818895,2565,2560,2580,2560,442
|
|
20230718,091000,134680875,2540,2535,2555,2535,3966
|
|
20230718,090900,124602425,2535,2555,2555,2535,2400
|
|
20230718,090800,118490615,2555,2565,2565,2555,4010
|
|
20230718,090700,108231820,2565,2580,2580,2565,3949
|
|
20230718,090600,98081250,2580,2580,2580,2580,400
|
|
20230718,090500,97049250,2590,2590,2590,2580,3581
|
|
20230718,090400,87775010,2600,2605,2605,2590,4720
|
|
20230718,090300,75517315,2605,2570,2630,2570,6140
|
|
20230718,090200,59471350,2565,2590,2590,2565,12389
|
|
20230718,090100,27574430,2585,2580,2585,2575,580
|
|
20230718,090000,26080015,2575,2575,2590,2575,10128
|