639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193600,59282640,2450,2450,2450,2450,326
|
|
20230717,193500,59282640,2450,2450,2450,2450,0
|
|
20230717,193400,59282640,2450,2450,2450,2450,0
|
|
20230717,193300,59282640,2450,2450,2450,2450,0
|
|
20230717,193200,59282640,2450,2450,2450,2450,0
|
|
20230717,193100,59282640,2450,2450,2450,2450,0
|
|
20230717,193000,59282640,2450,2450,2450,2450,0
|
|
20230717,192900,59282640,2450,2450,2450,2450,0
|
|
20230717,192800,59282640,2450,2450,2450,2450,0
|
|
20230717,192700,59282640,2450,2450,2450,2450,0
|
|
20230717,192600,59282640,2450,2450,2450,2450,0
|
|
20230717,192500,59282640,2450,2450,2450,2450,0
|
|
20230717,192400,59282640,2450,2450,2450,2450,0
|
|
20230717,192300,59282640,2450,2450,2450,2450,0
|
|
20230717,192200,59282640,2450,2450,2450,2450,0
|
|
20230717,192100,59282640,2450,2450,2450,2450,0
|
|
20230717,192000,59282640,2450,2450,2450,2450,0
|
|
20230717,191900,59282640,2450,2450,2450,2450,0
|
|
20230717,191800,59282640,2450,2450,2450,2450,0
|
|
20230717,191700,59282640,2450,2450,2450,2450,0
|
|
20230717,191600,59282640,2450,2450,2450,2450,0
|
|
20230717,191500,59282640,2450,2450,2450,2450,0
|
|
20230717,191400,59282640,2450,2450,2450,2450,0
|
|
20230717,191300,59282640,2450,2450,2450,2450,0
|
|
20230717,191200,59282640,2450,2450,2450,2450,0
|
|
20230717,191100,59282640,2450,2450,2450,2450,0
|
|
20230717,191000,59282640,2450,2450,2450,2450,0
|
|
20230717,190900,59282640,2450,2450,2450,2450,0
|
|
20230717,190800,59282640,2450,2450,2450,2450,0
|
|
20230717,190700,59282640,2450,2450,2450,2450,0
|
|
20230717,190600,59282640,2450,2450,2450,2450,326
|
|
20230717,190500,59282640,2450,2450,2450,2450,0
|
|
20230717,190400,59282640,2450,2450,2450,2450,0
|
|
20230717,190300,59282640,2450,2450,2450,2450,0
|
|
20230717,190200,59282640,2450,2450,2450,2450,0
|
|
20230717,190100,59282640,2450,2450,2450,2450,0
|
|
20230717,190000,59282640,2450,2450,2450,2450,0
|
|
20230717,185900,59282640,2450,2450,2450,2450,0
|
|
20230717,185800,59282640,2450,2450,2450,2450,0
|
|
20230717,185700,59282640,2450,2450,2450,2450,0
|
|
20230717,185600,59282640,2450,2450,2450,2450,0
|
|
20230717,185500,59282640,2450,2450,2450,2450,0
|
|
20230717,185400,59282640,2450,2450,2450,2450,0
|
|
20230717,185300,59282640,2450,2450,2450,2450,0
|
|
20230717,185200,59282640,2450,2450,2450,2450,0
|
|
20230717,185100,59282640,2450,2450,2450,2450,0
|
|
20230717,185000,59282640,2450,2450,2450,2450,0
|
|
20230717,184900,59282640,2450,2450,2450,2450,0
|
|
20230717,184800,59282640,2450,2450,2450,2450,0
|
|
20230717,184700,59282640,2450,2450,2450,2450,0
|
|
20230717,184600,59282640,2450,2450,2450,2450,0
|
|
20230717,184500,59282640,2450,2450,2450,2450,0
|
|
20230717,184400,59282640,2450,2450,2450,2450,0
|
|
20230717,184300,59282640,2450,2450,2450,2450,0
|
|
20230717,184200,59282640,2450,2450,2450,2450,0
|
|
20230717,184100,59282640,2450,2450,2450,2450,0
|
|
20230717,184000,59282640,2450,2450,2450,2450,0
|
|
20230717,183900,59282640,2450,2450,2450,2450,0
|
|
20230717,183800,59282640,2450,2450,2450,2450,0
|
|
20230717,183700,59282640,2450,2450,2450,2450,0
|
|
20230717,183600,59282640,2450,2450,2450,2450,326
|
|
20230717,183500,59282640,2450,2450,2450,2450,0
|
|
20230717,183400,59282640,2450,2450,2450,2450,0
|
|
20230717,183300,59282640,2450,2450,2450,2450,0
|
|
20230717,183200,59282640,2450,2450,2450,2450,0
|
|
20230717,183100,59282640,2450,2450,2450,2450,0
|
|
20230717,183000,59282640,2450,2450,2450,2450,0
|
|
20230717,182900,59282640,2450,2450,2450,2450,0
|
|
20230717,182800,59282640,2450,2450,2450,2450,0
|
|
20230717,182700,59282640,2450,2450,2450,2450,0
|
|
20230717,182600,59282640,2450,2450,2450,2450,0
|
|
20230717,182500,59282640,2450,2450,2450,2450,0
|
|
20230717,182400,59282640,2450,2450,2450,2450,0
|
|
20230717,182300,59282640,2450,2450,2450,2450,0
|
|
20230717,182200,59282640,2450,2450,2450,2450,0
|
|
20230717,182100,59282640,2450,2450,2450,2450,0
|
|
20230717,182000,59282640,2450,2450,2450,2450,0
|
|
20230717,181900,59282640,2450,2450,2450,2450,0
|
|
20230717,181800,59282640,2450,2450,2450,2450,0
|
|
20230717,181700,59282640,2450,2450,2450,2450,0
|
|
20230717,181600,59282640,2450,2450,2450,2450,0
|
|
20230717,181500,59282640,2450,2450,2450,2450,0
|
|
20230717,181400,59282640,2450,2450,2450,2450,0
|
|
20230717,181300,59282640,2450,2450,2450,2450,0
|
|
20230717,181200,59282640,2450,2450,2450,2450,0
|
|
20230717,181100,59282640,2450,2450,2450,2450,0
|
|
20230717,181000,59282640,2450,2450,2450,2450,0
|
|
20230717,180900,59282640,2450,2450,2450,2450,0
|
|
20230717,180800,59282640,2450,2450,2450,2450,0
|
|
20230717,180700,59282640,2450,2450,2450,2450,0
|
|
20230717,180600,59282640,2450,2450,2450,2450,326
|
|
20230717,180500,59282640,2450,2450,2450,2450,0
|
|
20230717,180400,59282640,2450,2450,2450,2450,0
|
|
20230717,180300,59282640,2450,2450,2450,2450,0
|
|
20230717,180200,59282640,2450,2450,2450,2450,0
|
|
20230717,180100,59282640,2450,2450,2450,2450,0
|
|
20230717,180000,59282640,2450,2450,2450,2450,0
|
|
20230717,175900,59282640,2450,2450,2450,2450,0
|
|
20230717,175800,59282640,2450,2450,2450,2450,0
|
|
20230717,175700,59282640,2450,2450,2450,2450,0
|
|
20230717,175600,59282640,2450,2450,2450,2450,0
|
|
20230717,175500,59282640,2450,2450,2450,2450,0
|
|
20230717,175400,59282640,2450,2450,2450,2450,0
|
|
20230717,175300,59282640,2450,2450,2450,2450,0
|
|
20230717,175200,59282640,2450,2450,2450,2450,0
|
|
20230717,175100,59282640,2450,2450,2450,2450,0
|
|
20230717,175000,59282640,2450,2450,2450,2450,0
|
|
20230717,174900,59282640,2450,2450,2450,2450,0
|
|
20230717,174800,59282640,2450,2450,2450,2450,0
|
|
20230717,174700,59282640,2450,2450,2450,2450,0
|
|
20230717,174600,59282640,2450,2450,2450,2450,0
|
|
20230717,174500,59282640,2450,2450,2450,2450,0
|
|
20230717,174400,59282640,2450,2450,2450,2450,0
|
|
20230717,174300,59282640,2450,2450,2450,2450,0
|
|
20230717,174200,59282640,2450,2450,2450,2450,0
|
|
20230717,174100,59282640,2450,2450,2450,2450,0
|
|
20230717,174000,59282640,2450,2450,2450,2450,0
|
|
20230717,173900,59282640,2450,2450,2450,2450,0
|
|
20230717,173800,59282640,2450,2450,2450,2450,0
|
|
20230717,173700,59282640,2450,2450,2450,2450,0
|
|
20230717,173600,59282640,2450,2450,2450,2450,326
|
|
20230717,173500,59282640,2450,2450,2450,2450,0
|
|
20230717,173400,59282640,2450,2450,2450,2450,0
|
|
20230717,173300,59282640,2450,2450,2450,2450,0
|
|
20230717,173200,59282640,2450,2450,2450,2450,0
|
|
20230717,173100,59282640,2450,2450,2450,2450,0
|
|
20230717,173000,59282640,2450,2450,2450,2450,0
|
|
20230717,172900,59282640,2450,2450,2450,2450,0
|
|
20230717,172800,59282640,2450,2450,2450,2450,0
|
|
20230717,172700,59282640,2450,2450,2450,2450,0
|
|
20230717,172600,59282640,2450,2450,2450,2450,0
|
|
20230717,172500,59282640,2450,2450,2450,2450,0
|
|
20230717,172400,59282640,2450,2450,2450,2450,0
|
|
20230717,172300,59282640,2450,2450,2450,2450,0
|
|
20230717,172200,59282640,2450,2450,2450,2450,0
|
|
20230717,172100,59282640,2450,2450,2450,2450,0
|
|
20230717,172000,59282640,2450,2450,2450,2450,0
|
|
20230717,171900,59282640,2450,2450,2450,2450,0
|
|
20230717,171800,59282640,2450,2450,2450,2450,0
|
|
20230717,171700,59282640,2450,2450,2450,2450,0
|
|
20230717,171600,59282640,2450,2450,2450,2450,0
|
|
20230717,171500,59282640,2450,2450,2450,2450,0
|
|
20230717,171400,59282640,2450,2450,2450,2450,0
|
|
20230717,171300,59282640,2450,2450,2450,2450,0
|
|
20230717,171200,59282640,2450,2450,2450,2450,0
|
|
20230717,171100,59282640,2450,2450,2450,2450,0
|
|
20230717,171000,59282640,2450,2450,2450,2450,0
|
|
20230717,170900,59282640,2450,2450,2450,2450,0
|
|
20230717,170800,59282640,2450,2450,2450,2450,0
|
|
20230717,170700,59282640,2450,2450,2450,2450,0
|
|
20230717,170600,59282640,2450,2450,2450,2450,326
|
|
20230717,170500,59282640,2450,2450,2450,2450,0
|
|
20230717,170400,59282640,2450,2450,2450,2450,0
|
|
20230717,170300,59282640,2450,2450,2450,2450,0
|
|
20230717,170200,59282640,2450,2450,2450,2450,0
|
|
20230717,170100,59282640,2450,2450,2450,2450,0
|
|
20230717,170000,59282640,2450,2450,2450,2450,0
|
|
20230717,165900,59282640,2450,2450,2450,2450,0
|
|
20230717,165800,59282640,2450,2450,2450,2450,0
|
|
20230717,165700,59282640,2450,2450,2450,2450,0
|
|
20230717,165600,59282640,2450,2450,2450,2450,0
|
|
20230717,165500,59282640,2450,2450,2450,2450,0
|
|
20230717,165400,59282640,2450,2450,2450,2450,0
|
|
20230717,165300,59282640,2450,2450,2450,2450,0
|
|
20230717,165200,59282640,2450,2450,2450,2450,0
|
|
20230717,165100,59282640,2450,2450,2450,2450,0
|
|
20230717,165000,59282640,2450,2450,2450,2450,0
|
|
20230717,164900,59282640,2450,2450,2450,2450,0
|
|
20230717,164800,59282640,2450,2450,2450,2450,0
|
|
20230717,164700,59282640,2450,2450,2450,2450,0
|
|
20230717,164600,59282640,2450,2450,2450,2450,0
|
|
20230717,164500,59282640,2450,2450,2450,2450,0
|
|
20230717,164400,59282640,2450,2450,2450,2450,0
|
|
20230717,164300,59282640,2450,2450,2450,2450,0
|
|
20230717,164200,59282640,2450,2450,2450,2450,0
|
|
20230717,164100,59282640,2450,2450,2450,2450,0
|
|
20230717,164000,59282640,2450,2450,2450,2450,0
|
|
20230717,163900,59282640,2450,2450,2450,2450,0
|
|
20230717,163800,59282640,2450,2450,2450,2450,0
|
|
20230717,163700,59282640,2450,2450,2450,2450,0
|
|
20230717,163600,59282640,2450,2450,2450,2450,326
|
|
20230717,163500,59282640,2450,2450,2450,2450,0
|
|
20230717,163400,59282640,2450,2450,2450,2450,0
|
|
20230717,163300,59282640,2450,2450,2450,2450,0
|
|
20230717,163200,59282640,2450,2450,2450,2450,0
|
|
20230717,163100,59282640,2450,2450,2450,2450,0
|
|
20230717,163000,59282640,2450,2450,2450,2450,0
|
|
20230717,162900,59282640,2450,2450,2450,2450,0
|
|
20230717,162800,59282640,2450,2450,2450,2450,0
|
|
20230717,162700,59282640,2450,2450,2450,2450,0
|
|
20230717,162600,59282640,2450,2450,2450,2450,0
|
|
20230717,162500,59282640,2450,2450,2450,2450,0
|
|
20230717,162400,59282640,2450,2450,2450,2450,0
|
|
20230717,162300,59282640,2450,2450,2450,2450,0
|
|
20230717,162200,59282640,2450,2450,2450,2450,0
|
|
20230717,162100,59282640,2450,2450,2450,2450,0
|
|
20230717,162000,59282640,2450,2450,2450,2450,0
|
|
20230717,161900,59282640,2450,2450,2450,2450,0
|
|
20230717,161800,59282640,2450,2450,2450,2450,0
|
|
20230717,161700,59282640,2450,2450,2450,2450,0
|
|
20230717,161600,59282640,2450,2450,2450,2450,0
|
|
20230717,161500,59282640,2450,2450,2450,2450,0
|
|
20230717,161400,59282640,2450,2450,2450,2450,0
|
|
20230717,161300,59282640,2450,2450,2450,2450,0
|
|
20230717,161200,59282640,2450,2450,2450,2450,0
|
|
20230717,161100,59282640,2450,2450,2450,2450,0
|
|
20230717,161000,59282640,2450,2450,2450,2450,0
|
|
20230717,160900,59282640,2450,2450,2450,2450,0
|
|
20230717,160800,59282640,2450,2450,2450,2450,0
|
|
20230717,160700,59282640,2450,2450,2450,2450,0
|
|
20230717,160600,59282640,2450,2450,2450,2450,326
|
|
20230717,160500,59282640,2450,2450,2450,2450,0
|
|
20230717,160400,59282640,2450,2450,2450,2450,0
|
|
20230717,160300,59282640,2450,2450,2450,2450,0
|
|
20230717,160200,59282640,2450,2450,2450,2450,0
|
|
20230717,160100,59282640,2450,2450,2450,2450,0
|
|
20230717,160000,59282640,2450,2450,2450,2450,0
|
|
20230717,155900,59282640,2450,2450,2450,2450,0
|
|
20230717,155800,59282640,2450,2450,2450,2450,0
|
|
20230717,155700,59282640,2450,2450,2450,2450,0
|
|
20230717,155600,59282640,2450,2450,2450,2450,0
|
|
20230717,155500,59282640,2450,2450,2450,2450,0
|
|
20230717,155400,59282640,2450,2450,2450,2450,0
|
|
20230717,155300,59282640,2450,2450,2450,2450,0
|
|
20230717,155200,59282640,2450,2450,2450,2450,0
|
|
20230717,155100,59282640,2450,2450,2450,2450,0
|
|
20230717,155000,59282640,2450,2450,2450,2450,0
|
|
20230717,154900,59282640,2450,2450,2450,2450,0
|
|
20230717,154800,59282640,2450,2450,2450,2450,0
|
|
20230717,154700,59282640,2450,2450,2450,2450,0
|
|
20230717,154600,59282640,2450,2450,2450,2450,0
|
|
20230717,154500,59282640,2450,2450,2450,2450,0
|
|
20230717,154400,59282640,2450,2450,2450,2450,0
|
|
20230717,154300,59282640,2450,2450,2450,2450,0
|
|
20230717,154200,59282640,2450,2450,2450,2450,0
|
|
20230717,154100,59282640,2450,2450,2450,2450,0
|
|
20230717,154000,59282640,2450,2450,2450,2450,0
|
|
20230717,153900,59282640,2450,2450,2450,2450,0
|
|
20230717,153800,59282640,2450,2450,2450,2450,0
|
|
20230717,153700,59282640,2450,2450,2450,2450,0
|
|
20230717,153600,59282640,2450,2450,2450,2450,326
|
|
20230717,153500,59282640,2450,2450,2450,2450,0
|
|
20230717,153400,59282640,2450,2450,2450,2450,0
|
|
20230717,153300,59282640,2450,2450,2450,2450,0
|
|
20230717,153200,59282640,2450,2450,2450,2450,0
|
|
20230717,153100,59282640,2450,2450,2450,2450,0
|
|
20230717,153000,59282640,2450,2450,2450,2450,326
|
|
20230717,152900,58483940,2450,2450,2450,2450,0
|
|
20230717,152800,58483940,2450,2450,2450,2450,0
|
|
20230717,152700,58483940,2450,2450,2450,2450,0
|
|
20230717,152600,58483940,2450,2450,2450,2450,0
|
|
20230717,152500,58483940,2450,2450,2450,2450,0
|
|
20230717,152400,58483940,2450,2450,2450,2450,0
|
|
20230717,152300,58483940,2450,2450,2450,2450,0
|
|
20230717,152200,58483940,2450,2450,2450,2450,0
|
|
20230717,152100,58483940,2450,2450,2450,2450,0
|
|
20230717,152000,58483940,2450,2450,2450,2450,0
|
|
20230717,151900,58483940,2450,2420,2450,2420,1100
|
|
20230717,151800,55811850,2420,2410,2420,2410,476
|
|
20230717,151700,54664015,2410,2400,2410,2400,280
|
|
20230717,151600,53991975,2400,2400,2400,2400,0
|
|
20230717,151500,53991975,2400,2370,2400,2365,3451
|
|
20230717,151400,45772360,2380,2380,2380,2380,0
|
|
20230717,151300,45772360,2380,2380,2380,2380,0
|
|
20230717,151200,45772360,2380,2380,2380,2380,0
|
|
20230717,151100,45772360,2380,2380,2380,2380,0
|
|
20230717,151000,45772360,2380,2380,2380,2380,0
|
|
20230717,150900,45772360,2380,2380,2380,2380,0
|
|
20230717,150800,45772360,2380,2380,2380,2380,0
|
|
20230717,150700,45772360,2380,2380,2380,2380,0
|
|
20230717,150600,45772360,2380,2380,2380,2380,0
|
|
20230717,150500,45772360,2380,2380,2380,2380,0
|
|
20230717,150400,45772360,2380,2380,2380,2380,0
|
|
20230717,150300,45772360,2380,2380,2380,2380,0
|
|
20230717,150200,45772360,2380,2370,2380,2365,275
|
|
20230717,150100,45121040,2380,2380,2380,2380,0
|
|
20230717,150000,45121040,2380,2380,2380,2380,0
|
|
20230717,145900,45121040,2380,2375,2380,2375,118
|
|
20230717,145800,44840785,2380,2380,2380,2380,0
|
|
20230717,145700,44840785,2380,2380,2380,2380,0
|
|
20230717,145600,44840785,2380,2380,2380,2380,0
|
|
20230717,145500,44840785,2380,2380,2380,2380,0
|
|
20230717,145400,44840785,2380,2380,2380,2380,0
|
|
20230717,145300,44840785,2380,2380,2380,2380,0
|
|
20230717,145200,44840785,2380,2380,2380,2380,0
|
|
20230717,145100,44840785,2380,2380,2380,2380,0
|
|
20230717,145000,44840785,2380,2370,2380,2370,2
|
|
20230717,144900,44836035,2380,2365,2380,2365,2
|
|
20230717,144800,44831290,2380,2365,2380,2365,19
|
|
20230717,144700,44786085,2380,2365,2380,2365,3
|
|
20230717,144600,44778960,2380,2380,2380,2380,0
|
|
20230717,144500,44778960,2380,2375,2380,2375,2
|
|
20230717,144400,44774205,2360,2365,2365,2360,7000
|
|
20230717,144300,28246280,2380,2375,2380,2375,2
|
|
20230717,144200,28241525,2365,2370,2370,2365,1090
|
|
20230717,144100,25663200,2380,2380,2380,2380,0
|
|
20230717,144000,25663200,2380,2380,2380,2380,0
|
|
20230717,143900,25663200,2380,2380,2380,2380,0
|
|
20230717,143800,25663200,2380,2380,2380,2380,0
|
|
20230717,143700,25663200,2380,2380,2380,2380,0
|
|
20230717,143600,25663200,2380,2380,2380,2380,0
|
|
20230717,143500,25663200,2380,2370,2380,2370,9
|
|
20230717,143400,25641820,2380,2380,2380,2380,1
|
|
20230717,143300,25639440,2380,2380,2380,2380,0
|
|
20230717,143200,25639440,2380,2380,2380,2380,0
|
|
20230717,143100,25639440,2380,2380,2380,2380,0
|
|
20230717,143000,25639440,2380,2380,2380,2380,0
|
|
20230717,142900,25639440,2380,2380,2380,2380,0
|
|
20230717,142800,25639440,2380,2380,2380,2380,0
|
|
20230717,142700,25639440,2380,2380,2380,2380,0
|
|
20230717,142600,25639440,2380,2380,2380,2380,1
|
|
20230717,142500,25637060,2370,2370,2370,2370,1
|
|
20230717,142400,25634690,2380,2375,2380,2365,14
|
|
20230717,142300,25601395,2365,2365,2365,2365,1
|
|
20230717,142200,25599030,2380,2380,2380,2380,0
|
|
20230717,142100,25599030,2380,2380,2380,2380,0
|
|
20230717,142000,25599030,2380,2380,2380,2380,0
|
|
20230717,141900,25599030,2380,2365,2380,2365,3
|
|
20230717,141800,25591910,2380,2375,2380,2375,2
|
|
20230717,141700,25587155,2365,2365,2365,2365,1
|
|
20230717,141600,25584790,2380,2380,2380,2380,0
|
|
20230717,141500,25584790,2380,2380,2380,2380,0
|
|
20230717,141400,25584790,2380,2380,2380,2380,0
|
|
20230717,141300,25584790,2380,2380,2380,2380,0
|
|
20230717,141200,25584790,2380,2380,2380,2380,0
|
|
20230717,141100,25584790,2380,2380,2380,2380,0
|
|
20230717,141000,25584790,2380,2380,2380,2380,0
|
|
20230717,140900,25584790,2380,2370,2380,2370,2
|
|
20230717,140800,25580040,2380,2380,2380,2380,0
|
|
20230717,140700,25580040,2380,2380,2380,2380,0
|
|
20230717,140600,25580040,2380,2370,2380,2370,3
|
|
20230717,140500,25572910,2380,2375,2380,2365,1457
|
|
20230717,140400,22122515,2375,2375,2375,2375,0
|
|
20230717,140300,22122515,2375,2375,2375,2375,0
|
|
20230717,140200,22122515,2375,2375,2375,2375,0
|
|
20230717,140100,22122515,2375,2375,2375,2375,0
|
|
20230717,140000,22122515,2375,2375,2375,2375,0
|
|
20230717,135900,22122515,2375,2375,2375,2375,0
|
|
20230717,135800,22122515,2375,2375,2375,2375,0
|
|
20230717,135700,22122515,2375,2375,2375,2375,1
|
|
20230717,135600,22120140,2380,2375,2380,2375,6
|
|
20230717,135500,22105865,2380,2380,2380,2380,0
|
|
20230717,135400,22105865,2380,2380,2380,2380,0
|
|
20230717,135300,22105865,2380,2380,2380,2380,0
|
|
20230717,135200,22105865,2380,2380,2380,2380,0
|
|
20230717,135100,22105865,2380,2380,2380,2380,0
|
|
20230717,135000,22105865,2380,2380,2380,2380,2
|
|
20230717,134900,22101105,2375,2375,2375,2375,1
|
|
20230717,134800,22098730,2380,2380,2380,2380,1
|
|
20230717,134700,22096350,2375,2375,2375,2375,0
|
|
20230717,134600,22096350,2375,2375,2375,2375,0
|
|
20230717,134500,22096350,2375,2375,2375,2375,0
|
|
20230717,134400,22096350,2375,2375,2375,2375,0
|
|
20230717,134300,22096350,2375,2375,2375,2375,0
|
|
20230717,134200,22096350,2375,2375,2375,2375,1
|
|
20230717,134100,22093975,2385,2385,2385,2385,0
|
|
20230717,134000,22093975,2385,2385,2385,2385,0
|
|
20230717,133900,22093975,2385,2385,2385,2385,0
|
|
20230717,133800,22093975,2385,2385,2385,2385,1
|
|
20230717,133700,22091590,2375,2375,2375,2375,1
|
|
20230717,133600,22089215,2385,2380,2385,2380,2
|
|
20230717,133500,22084450,2370,2375,2375,2370,2
|
|
20230717,133400,22079705,2375,2375,2375,2375,571
|
|
20230717,133300,20723580,2385,2385,2385,2385,0
|
|
20230717,133200,20723580,2385,2385,2385,2385,0
|
|
20230717,133100,20723580,2385,2385,2385,2385,0
|
|
20230717,133000,20723580,2385,2375,2385,2375,3
|
|
20230717,132900,20716435,2385,2385,2385,2385,0
|
|
20230717,132800,20716435,2385,2385,2385,2385,0
|
|
20230717,132700,20716435,2385,2385,2385,2385,0
|
|
20230717,132600,20716435,2385,2385,2385,2385,0
|
|
20230717,132500,20716435,2385,2385,2385,2385,0
|
|
20230717,132400,20716435,2385,2385,2385,2385,0
|
|
20230717,132300,20716435,2385,2385,2385,2385,0
|
|
20230717,132200,20716435,2385,2385,2385,2385,0
|
|
20230717,132100,20716435,2385,2385,2385,2385,0
|
|
20230717,132000,20716435,2385,2385,2385,2385,0
|
|
20230717,131900,20716435,2385,2385,2385,2385,0
|
|
20230717,131800,20716435,2385,2385,2385,2385,0
|
|
20230717,131700,20716435,2385,2385,2385,2385,0
|
|
20230717,131600,20716435,2385,2385,2385,2385,0
|
|
20230717,131500,20716435,2385,2385,2385,2385,0
|
|
20230717,131400,20716435,2385,2385,2385,2385,0
|
|
20230717,131300,20716435,2385,2385,2385,2385,0
|
|
20230717,131200,20716435,2385,2385,2385,2385,5
|
|
20230717,131100,20704510,2375,2375,2375,2375,0
|
|
20230717,131000,20704510,2375,2375,2375,2375,0
|
|
20230717,130900,20704510,2375,2375,2375,2375,0
|
|
20230717,130800,20704510,2375,2375,2375,2375,0
|
|
20230717,130700,20704510,2375,2375,2375,2375,0
|
|
20230717,130600,20704510,2375,2375,2375,2375,0
|
|
20230717,130500,20704510,2375,2375,2375,2375,0
|
|
20230717,130400,20704510,2375,2375,2375,2375,1
|
|
20230717,130300,20702135,2385,2385,2385,2385,0
|
|
20230717,130200,20702135,2385,2385,2385,2385,0
|
|
20230717,130100,20702135,2385,2385,2385,2385,0
|
|
20230717,130000,20702135,2385,2385,2385,2385,3
|
|
20230717,125900,20694980,2380,2380,2380,2380,0
|
|
20230717,125800,20694980,2380,2380,2380,2380,0
|
|
20230717,125700,20694980,2380,2380,2380,2380,10
|
|
20230717,125600,20671180,2380,2380,2380,2380,0
|
|
20230717,125500,20671180,2380,2380,2380,2380,0
|
|
20230717,125400,20671180,2380,2380,2380,2380,0
|
|
20230717,125300,20671180,2380,2380,2380,2380,0
|
|
20230717,125200,20671180,2380,2380,2380,2380,0
|
|
20230717,125100,20671180,2380,2380,2380,2380,1
|
|
20230717,125000,20668800,2395,2395,2395,2395,0
|
|
20230717,124900,20668800,2395,2395,2395,2395,0
|
|
20230717,124800,20668800,2395,2390,2395,2390,5
|
|
20230717,124700,20656830,2380,2380,2380,2380,0
|
|
20230717,124600,20656830,2380,2380,2380,2380,0
|
|
20230717,124500,20656830,2380,2380,2380,2380,0
|
|
20230717,124400,20656830,2380,2395,2395,2380,4
|
|
20230717,124300,20647275,2390,2390,2390,2390,1
|
|
20230717,124200,20644885,2395,2390,2395,2390,2
|
|
20230717,124100,20640100,2390,2390,2390,2390,2
|
|
20230717,124000,20635320,2375,2375,2375,2375,0
|
|
20230717,123900,20635320,2375,2375,2375,2375,0
|
|
20230717,123800,20635320,2375,2375,2375,2375,0
|
|
20230717,123700,20635320,2375,2380,2380,2375,2
|
|
20230717,123600,20630565,2380,2380,2380,2380,0
|
|
20230717,123500,20630565,2380,2380,2380,2380,0
|
|
20230717,123400,20630565,2380,2385,2385,2380,2
|
|
20230717,123300,20625800,2385,2385,2385,2385,0
|
|
20230717,123200,20625800,2385,2385,2385,2385,0
|
|
20230717,123100,20625800,2385,2385,2385,2385,0
|
|
20230717,123000,20625800,2385,2385,2385,2385,0
|
|
20230717,122900,20625800,2385,2385,2385,2385,0
|
|
20230717,122800,20625800,2385,2385,2385,2385,0
|
|
20230717,122700,20625800,2385,2385,2385,2385,0
|
|
20230717,122600,20625800,2385,2390,2390,2385,2
|
|
20230717,122500,20621025,2395,2395,2395,2395,0
|
|
20230717,122400,20621025,2395,2395,2395,2395,0
|
|
20230717,122300,20621025,2395,2395,2395,2395,0
|
|
20230717,122200,20621025,2395,2395,2395,2395,0
|
|
20230717,122100,20621025,2395,2395,2395,2395,0
|
|
20230717,122000,20621025,2395,2395,2395,2395,0
|
|
20230717,121900,20621025,2395,2395,2395,2395,0
|
|
20230717,121800,20621025,2395,2395,2395,2395,0
|
|
20230717,121700,20621025,2395,2395,2395,2395,3
|
|
20230717,121600,20613840,2375,2375,2375,2375,0
|
|
20230717,121500,20613840,2375,2375,2375,2375,0
|
|
20230717,121400,20613840,2375,2375,2375,2375,0
|
|
20230717,121300,20613840,2375,2375,2375,2375,0
|
|
20230717,121200,20613840,2375,2375,2375,2375,0
|
|
20230717,121100,20613840,2375,2375,2375,2375,0
|
|
20230717,121000,20613840,2375,2375,2375,2375,0
|
|
20230717,120900,20613840,2375,2375,2375,2375,0
|
|
20230717,120800,20613840,2375,2375,2375,2375,0
|
|
20230717,120700,20613840,2375,2375,2375,2375,0
|
|
20230717,120600,20613840,2375,2375,2375,2375,0
|
|
20230717,120500,20613840,2375,2375,2375,2375,0
|
|
20230717,120400,20613840,2375,2375,2375,2375,0
|
|
20230717,120300,20613840,2375,2375,2375,2375,0
|
|
20230717,120200,20613840,2375,2375,2375,2375,0
|
|
20230717,120100,20613840,2375,2375,2375,2375,0
|
|
20230717,120000,20613840,2375,2375,2375,2375,0
|
|
20230717,115900,20613840,2375,2375,2375,2375,0
|
|
20230717,115800,20613840,2375,2375,2375,2375,0
|
|
20230717,115700,20613840,2375,2375,2375,2375,0
|
|
20230717,115600,20613840,2375,2375,2375,2375,0
|
|
20230717,115500,20613840,2375,2375,2375,2375,0
|
|
20230717,115400,20613840,2375,2375,2375,2375,0
|
|
20230717,115300,20613840,2375,2375,2375,2375,0
|
|
20230717,115200,20613840,2375,2375,2375,2375,0
|
|
20230717,115100,20613840,2375,2375,2375,2375,0
|
|
20230717,115000,20613840,2375,2375,2375,2375,0
|
|
20230717,114900,20613840,2375,2375,2375,2375,0
|
|
20230717,114800,20613840,2375,2375,2375,2375,0
|
|
20230717,114700,20613840,2375,2375,2375,2375,1
|
|
20230717,114600,20611465,2395,2395,2395,2395,0
|
|
20230717,114500,20611465,2395,2385,2395,2385,3
|
|
20230717,114400,20604295,2375,2375,2375,2375,0
|
|
20230717,114300,20604295,2375,2375,2375,2375,0
|
|
20230717,114200,20604295,2375,2375,2375,2375,0
|
|
20230717,114100,20604295,2375,2375,2375,2375,0
|
|
20230717,114000,20604295,2375,2375,2375,2375,0
|
|
20230717,113900,20604295,2375,2375,2375,2375,104
|
|
20230717,113800,20357295,2375,2375,2375,2375,0
|
|
20230717,113700,20357295,2375,2375,2375,2375,0
|
|
20230717,113600,20357295,2375,2375,2375,2375,0
|
|
20230717,113500,20357295,2375,2375,2375,2375,1
|
|
20230717,113400,20354920,2385,2385,2385,2385,169
|
|
20230717,113300,19951855,2385,2385,2385,2385,48
|
|
20230717,113200,19837375,2385,2385,2385,2385,0
|
|
20230717,113100,19837375,2385,2385,2385,2385,0
|
|
20230717,113000,19837375,2385,2385,2385,2385,0
|
|
20230717,112900,19837375,2385,2385,2385,2385,0
|
|
20230717,112800,19837375,2385,2385,2385,2385,0
|
|
20230717,112700,19837375,2385,2385,2385,2385,0
|
|
20230717,112600,19837375,2385,2385,2385,2385,0
|
|
20230717,112500,19837375,2385,2385,2385,2385,0
|
|
20230717,112400,19837375,2385,2385,2385,2385,0
|
|
20230717,112300,19837375,2385,2385,2385,2385,0
|
|
20230717,112200,19837375,2385,2385,2385,2385,0
|
|
20230717,112100,19837375,2385,2385,2385,2385,0
|
|
20230717,112000,19837375,2385,2385,2385,2385,0
|
|
20230717,111900,19837375,2385,2385,2385,2385,0
|
|
20230717,111800,19837375,2385,2385,2385,2385,0
|
|
20230717,111700,19837375,2385,2385,2385,2385,0
|
|
20230717,111600,19837375,2385,2385,2385,2385,0
|
|
20230717,111500,19837375,2385,2385,2385,2385,0
|
|
20230717,111400,19837375,2385,2385,2385,2385,1
|
|
20230717,111300,19834990,2395,2385,2395,2385,2
|
|
20230717,111200,19830210,2395,2390,2395,2390,5
|
|
20230717,111100,19818240,2380,2380,2380,2380,0
|
|
20230717,111000,19818240,2380,2380,2380,2380,0
|
|
20230717,110900,19818240,2380,2380,2380,2380,0
|
|
20230717,110800,19818240,2380,2380,2380,2380,0
|
|
20230717,110700,19818240,2380,2380,2380,2380,0
|
|
20230717,110600,19818240,2380,2395,2395,2380,15
|
|
20230717,110500,19782365,2380,2390,2395,2380,5
|
|
20230717,110400,19770420,2380,2380,2380,2380,0
|
|
20230717,110300,19770420,2380,2380,2380,2380,0
|
|
20230717,110200,19770420,2380,2380,2380,2380,0
|
|
20230717,110100,19770420,2380,2380,2380,2380,0
|
|
20230717,110000,19770420,2380,2380,2380,2380,0
|
|
20230717,105900,19770420,2380,2380,2380,2380,100
|
|
20230717,105800,19532420,2375,2375,2375,2375,0
|
|
20230717,105700,19532420,2375,2375,2375,2375,0
|
|
20230717,105600,19532420,2375,2375,2375,2375,0
|
|
20230717,105500,19532420,2375,2375,2375,2375,6
|
|
20230717,105400,19518170,2400,2400,2400,2400,0
|
|
20230717,105300,19518170,2400,2400,2400,2400,0
|
|
20230717,105200,19518170,2400,2400,2400,2400,0
|
|
20230717,105100,19518170,2400,2400,2400,2400,0
|
|
20230717,105000,19518170,2400,2400,2400,2400,0
|
|
20230717,104900,19518170,2400,2400,2400,2400,0
|
|
20230717,104800,19518170,2400,2400,2400,2400,0
|
|
20230717,104700,19518170,2400,2385,2400,2385,2
|
|
20230717,104600,19513385,2375,2375,2375,2375,1
|
|
20230717,104500,19511010,2400,2385,2400,2385,3
|
|
20230717,104400,19503825,2375,2375,2375,2375,1
|
|
20230717,104300,19501450,2400,2400,2400,2400,0
|
|
20230717,104200,19501450,2400,2400,2400,2400,0
|
|
20230717,104100,19501450,2400,2385,2400,2385,2
|
|
20230717,104000,19496665,2375,2375,2375,2375,0
|
|
20230717,103900,19496665,2375,2375,2375,2375,0
|
|
20230717,103800,19496665,2375,2375,2375,2375,0
|
|
20230717,103700,19496665,2375,2375,2375,2375,0
|
|
20230717,103600,19496665,2375,2375,2375,2375,10
|
|
20230717,103500,19472915,2375,2375,2375,2375,0
|
|
20230717,103400,19472915,2375,2375,2375,2375,0
|
|
20230717,103300,19472915,2375,2375,2375,2375,0
|
|
20230717,103200,19472915,2375,2375,2375,2375,0
|
|
20230717,103100,19472915,2375,2375,2375,2375,0
|
|
20230717,103000,19472915,2375,2375,2375,2375,0
|
|
20230717,102900,19472915,2375,2375,2375,2375,0
|
|
20230717,102800,19472915,2375,2375,2375,2375,0
|
|
20230717,102700,19472915,2375,2375,2375,2375,0
|
|
20230717,102600,19472915,2375,2375,2375,2375,0
|
|
20230717,102500,19472915,2375,2375,2375,2375,0
|
|
20230717,102400,19472915,2375,2380,2400,2375,16
|
|
20230717,102300,19434815,2375,2375,2375,2375,0
|
|
20230717,102200,19434815,2375,2375,2375,2375,0
|
|
20230717,102100,19434815,2375,2375,2375,2375,0
|
|
20230717,102000,19434815,2375,2375,2375,2375,1
|
|
20230717,101900,19432440,2380,2380,2380,2380,40
|
|
20230717,101800,19337240,2380,2380,2380,2380,0
|
|
20230717,101700,19337240,2380,2390,2405,2380,4
|
|
20230717,101600,19327665,2370,2380,2405,2370,13
|
|
20230717,101500,19296535,2365,2365,2365,2365,0
|
|
20230717,101400,19296535,2365,2365,2365,2365,0
|
|
20230717,101300,19296535,2365,2385,2385,2365,14
|
|
20230717,101200,19263295,2405,2405,2405,2405,0
|
|
20230717,101100,19263295,2405,2405,2405,2405,0
|
|
20230717,101000,19263295,2405,2405,2405,2405,0
|
|
20230717,100900,19263295,2405,2405,2405,2405,0
|
|
20230717,100800,19263295,2405,2395,2405,2395,2
|
|
20230717,100700,19258495,2385,2385,2385,2385,0
|
|
20230717,100600,19258495,2385,2385,2385,2385,0
|
|
20230717,100500,19258495,2385,2385,2385,2385,0
|
|
20230717,100400,19258495,2385,2385,2385,2385,0
|
|
20230717,100300,19258495,2385,2385,2385,2385,0
|
|
20230717,100200,19258495,2385,2385,2385,2385,0
|
|
20230717,100100,19258495,2385,2395,2405,2385,6
|
|
20230717,100000,19244125,2385,2390,2390,2385,4
|
|
20230717,095900,19234580,2385,2380,2410,2380,57
|
|
20230717,095800,19098215,2370,2380,2385,2370,3
|
|
20230717,095700,19091080,2365,2390,2390,2365,484
|
|
20230717,095600,17936810,2390,2390,2390,2390,0
|
|
20230717,095500,17936810,2390,2390,2390,2390,0
|
|
20230717,095400,17936810,2390,2390,2390,2390,1
|
|
20230717,095300,17934420,2390,2390,2390,2390,0
|
|
20230717,095200,17934420,2390,2390,2390,2390,1
|
|
20230717,095100,17932030,2390,2390,2390,2390,1
|
|
20230717,095000,17929640,2410,2400,2410,2400,2
|
|
20230717,094900,17924830,2390,2390,2390,2390,1
|
|
20230717,094800,17922440,2410,2400,2410,2400,2
|
|
20230717,094700,17917630,2390,2390,2390,2390,1
|
|
20230717,094600,17915240,2410,2390,2410,2390,4
|
|
20230717,094500,17905635,2390,2390,2410,2390,4
|
|
20230717,094400,17896045,2410,2405,2410,2390,43
|
|
20230717,094300,17792645,2405,2405,2405,2405,1
|
|
20230717,094200,17790240,2395,2395,2395,2395,1
|
|
20230717,094100,17787845,2410,2395,2410,2395,4
|
|
20230717,094000,17778225,2410,2400,2410,2395,3
|
|
20230717,093900,17771020,2405,2405,2405,2405,0
|
|
20230717,093800,17771020,2405,2405,2405,2405,1
|
|
20230717,093700,17768615,2395,2400,2420,2390,208
|
|
20230717,093600,17270885,2405,2400,2410,2400,3
|
|
20230717,093500,17263670,2420,2400,2420,2400,4
|
|
20230717,093400,17254020,2405,2420,2420,2405,12
|
|
20230717,093300,17225005,2420,2400,2420,2400,232
|
|
20230717,093200,16663705,2410,2410,2420,2410,5
|
|
20230717,093100,16651625,2410,2410,2420,2410,20
|
|
20230717,093000,16603255,2420,2410,2420,2410,2
|
|
20230717,092900,16598425,2410,2420,2420,2410,11
|
|
20230717,092800,16571825,2410,2410,2420,2410,26
|
|
20230717,092700,16509045,2410,2410,2410,2410,3
|
|
20230717,092600,16501815,2410,2410,2415,2410,14
|
|
20230717,092500,16468025,2410,2410,2420,2410,12
|
|
20230717,092400,16439015,2410,2410,2420,2410,4
|
|
20230717,092300,16429365,2420,2415,2420,2410,19
|
|
20230717,092200,16383480,2415,2415,2420,2405,48
|
|
20230717,092100,16267560,2415,2415,2420,2415,5
|
|
20230717,092000,16255475,2415,2420,2420,2410,85
|
|
20230717,091900,16049790,2420,2400,2430,2400,105
|
|
20230717,091800,15794700,2450,2385,2450,2385,3025
|
|
20230717,091700,8471525,2390,2390,2390,2390,0
|
|
20230717,091600,8471525,2390,2390,2390,2390,0
|
|
20230717,091500,8471525,2390,2370,2395,2370,6
|
|
20230717,091400,8457190,2395,2370,2395,2370,21
|
|
20230717,091300,8407395,2400,2395,2400,2395,6
|
|
20230717,091200,8393000,2370,2375,2400,2370,10
|
|
20230717,091100,8369185,2395,2395,2395,2395,0
|
|
20230717,091000,8369185,2395,2390,2395,2390,30
|
|
20230717,090900,8297450,2370,2370,2395,2370,44
|
|
20230717,090800,8192120,2400,2370,2400,2370,66
|
|
20230717,090700,8035330,2375,2375,2375,2375,300
|
|
20230717,090600,7322830,2365,2375,2375,2365,77
|
|
20230717,090500,7140160,2400,2400,2400,2400,0
|
|
20230717,090400,7140160,2400,2400,2400,2400,0
|
|
20230717,090300,7140160,2400,2380,2400,2380,489
|
|
20230717,090200,5976220,2390,2390,2390,2390,14
|
|
20230717,090100,5942760,2380,2400,2400,2380,512
|
|
20230717,090000,4714120,2400,2400,2400,2380,1967
|