643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194000,105016290,2450,2450,2450,2450,578
|
|
20230718,193900,105016290,2450,2450,2450,2450,0
|
|
20230718,193800,105016290,2450,2450,2450,2450,0
|
|
20230718,193700,105016290,2450,2450,2450,2450,0
|
|
20230718,193600,105016290,2450,2450,2450,2450,0
|
|
20230718,193500,105016290,2450,2450,2450,2450,0
|
|
20230718,193400,105016290,2450,2450,2450,2450,0
|
|
20230718,193300,105016290,2450,2450,2450,2450,0
|
|
20230718,193200,105016290,2450,2450,2450,2450,0
|
|
20230718,193100,105016290,2450,2450,2450,2450,0
|
|
20230718,193000,105016290,2450,2450,2450,2450,0
|
|
20230718,192900,105016290,2450,2450,2450,2450,0
|
|
20230718,192800,105016290,2450,2450,2450,2450,0
|
|
20230718,192700,105016290,2450,2450,2450,2450,0
|
|
20230718,192600,105016290,2450,2450,2450,2450,0
|
|
20230718,192500,105016290,2450,2450,2450,2450,0
|
|
20230718,192400,105016290,2450,2450,2450,2450,0
|
|
20230718,192300,105016290,2450,2450,2450,2450,0
|
|
20230718,192200,105016290,2450,2450,2450,2450,0
|
|
20230718,192100,105016290,2450,2450,2450,2450,0
|
|
20230718,192000,105016290,2450,2450,2450,2450,0
|
|
20230718,191900,105016290,2450,2450,2450,2450,0
|
|
20230718,191800,105016290,2450,2450,2450,2450,0
|
|
20230718,191700,105016290,2450,2450,2450,2450,0
|
|
20230718,191600,105016290,2450,2450,2450,2450,0
|
|
20230718,191500,105016290,2450,2450,2450,2450,0
|
|
20230718,191400,105016290,2450,2450,2450,2450,0
|
|
20230718,191300,105016290,2450,2450,2450,2450,0
|
|
20230718,191200,105016290,2450,2450,2450,2450,0
|
|
20230718,191100,105016290,2450,2450,2450,2450,0
|
|
20230718,191000,105016290,2450,2450,2450,2450,578
|
|
20230718,190900,105016290,2450,2450,2450,2450,0
|
|
20230718,190800,105016290,2450,2450,2450,2450,0
|
|
20230718,190700,105016290,2450,2450,2450,2450,0
|
|
20230718,190600,105016290,2450,2450,2450,2450,0
|
|
20230718,190500,105016290,2450,2450,2450,2450,0
|
|
20230718,190400,105016290,2450,2450,2450,2450,0
|
|
20230718,190300,105016290,2450,2450,2450,2450,0
|
|
20230718,190200,105016290,2450,2450,2450,2450,0
|
|
20230718,190100,105016290,2450,2450,2450,2450,0
|
|
20230718,190000,105016290,2450,2450,2450,2450,0
|
|
20230718,185900,105016290,2450,2450,2450,2450,0
|
|
20230718,185800,105016290,2450,2450,2450,2450,0
|
|
20230718,185700,105016290,2450,2450,2450,2450,0
|
|
20230718,185600,105016290,2450,2450,2450,2450,0
|
|
20230718,185500,105016290,2450,2450,2450,2450,0
|
|
20230718,185400,105016290,2450,2450,2450,2450,0
|
|
20230718,185300,105016290,2450,2450,2450,2450,0
|
|
20230718,185200,105016290,2450,2450,2450,2450,0
|
|
20230718,185100,105016290,2450,2450,2450,2450,0
|
|
20230718,185000,105016290,2450,2450,2450,2450,0
|
|
20230718,184900,105016290,2450,2450,2450,2450,0
|
|
20230718,184800,105016290,2450,2450,2450,2450,0
|
|
20230718,184700,105016290,2450,2450,2450,2450,0
|
|
20230718,184600,105016290,2450,2450,2450,2450,0
|
|
20230718,184500,105016290,2450,2450,2450,2450,0
|
|
20230718,184400,105016290,2450,2450,2450,2450,0
|
|
20230718,184300,105016290,2450,2450,2450,2450,0
|
|
20230718,184200,105016290,2450,2450,2450,2450,0
|
|
20230718,184100,105016290,2450,2450,2450,2450,0
|
|
20230718,184000,105016290,2450,2450,2450,2450,578
|
|
20230718,183900,105016290,2450,2450,2450,2450,0
|
|
20230718,183800,105016290,2450,2450,2450,2450,0
|
|
20230718,183700,105016290,2450,2450,2450,2450,0
|
|
20230718,183600,105016290,2450,2450,2450,2450,0
|
|
20230718,183500,105016290,2450,2450,2450,2450,0
|
|
20230718,183400,105016290,2450,2450,2450,2450,0
|
|
20230718,183300,105016290,2450,2450,2450,2450,0
|
|
20230718,183200,105016290,2450,2450,2450,2450,0
|
|
20230718,183100,105016290,2450,2450,2450,2450,0
|
|
20230718,183000,105016290,2450,2450,2450,2450,0
|
|
20230718,182900,105016290,2450,2450,2450,2450,0
|
|
20230718,182800,105016290,2450,2450,2450,2450,0
|
|
20230718,182700,105016290,2450,2450,2450,2450,0
|
|
20230718,182600,105016290,2450,2450,2450,2450,0
|
|
20230718,182500,105016290,2450,2450,2450,2450,0
|
|
20230718,182400,105016290,2450,2450,2450,2450,0
|
|
20230718,182300,105016290,2450,2450,2450,2450,0
|
|
20230718,182200,105016290,2450,2450,2450,2450,0
|
|
20230718,182100,105016290,2450,2450,2450,2450,0
|
|
20230718,182000,105016290,2450,2450,2450,2450,0
|
|
20230718,181900,105016290,2450,2450,2450,2450,0
|
|
20230718,181800,105016290,2450,2450,2450,2450,0
|
|
20230718,181700,105016290,2450,2450,2450,2450,0
|
|
20230718,181600,105016290,2450,2450,2450,2450,0
|
|
20230718,181500,105016290,2450,2450,2450,2450,0
|
|
20230718,181400,105016290,2450,2450,2450,2450,0
|
|
20230718,181300,105016290,2450,2450,2450,2450,0
|
|
20230718,181200,105016290,2450,2450,2450,2450,0
|
|
20230718,181100,105016290,2450,2450,2450,2450,0
|
|
20230718,181000,105016290,2450,2450,2450,2450,578
|
|
20230718,180900,105016290,2450,2450,2450,2450,0
|
|
20230718,180800,105016290,2450,2450,2450,2450,0
|
|
20230718,180700,105016290,2450,2450,2450,2450,0
|
|
20230718,180600,105016290,2450,2450,2450,2450,0
|
|
20230718,180500,105016290,2450,2450,2450,2450,0
|
|
20230718,180400,105016290,2450,2450,2450,2450,0
|
|
20230718,180300,105016290,2450,2450,2450,2450,0
|
|
20230718,180200,105016290,2450,2450,2450,2450,0
|
|
20230718,180100,105016290,2450,2450,2450,2450,0
|
|
20230718,180000,105016290,2450,2450,2450,2450,0
|
|
20230718,175900,105016290,2450,2450,2450,2450,0
|
|
20230718,175800,105016290,2450,2450,2450,2450,0
|
|
20230718,175700,105016290,2450,2450,2450,2450,0
|
|
20230718,175600,105016290,2450,2450,2450,2450,0
|
|
20230718,175500,105016290,2450,2450,2450,2450,0
|
|
20230718,175400,105016290,2450,2450,2450,2450,0
|
|
20230718,175300,105016290,2450,2450,2450,2450,0
|
|
20230718,175200,105016290,2450,2450,2450,2450,0
|
|
20230718,175100,105016290,2450,2450,2450,2450,0
|
|
20230718,175000,105016290,2450,2450,2450,2450,0
|
|
20230718,174900,105016290,2450,2450,2450,2450,0
|
|
20230718,174800,105016290,2450,2450,2450,2450,0
|
|
20230718,174700,105016290,2450,2450,2450,2450,0
|
|
20230718,174600,105016290,2450,2450,2450,2450,0
|
|
20230718,174500,105016290,2450,2450,2450,2450,0
|
|
20230718,174400,105016290,2450,2450,2450,2450,0
|
|
20230718,174300,105016290,2450,2450,2450,2450,0
|
|
20230718,174200,105016290,2450,2450,2450,2450,0
|
|
20230718,174100,105016290,2450,2450,2450,2450,0
|
|
20230718,174000,105016290,2450,2450,2450,2450,578
|
|
20230718,173900,105016290,2450,2450,2450,2450,0
|
|
20230718,173800,105016290,2450,2450,2450,2450,0
|
|
20230718,173700,105016290,2450,2450,2450,2450,0
|
|
20230718,173600,105016290,2450,2450,2450,2450,0
|
|
20230718,173500,105016290,2450,2450,2450,2450,0
|
|
20230718,173400,105016290,2450,2450,2450,2450,0
|
|
20230718,173300,105016290,2450,2450,2450,2450,0
|
|
20230718,173200,105016290,2450,2450,2450,2450,0
|
|
20230718,173100,105016290,2450,2450,2450,2450,0
|
|
20230718,173000,105016290,2450,2450,2450,2450,0
|
|
20230718,172900,105016290,2450,2450,2450,2450,0
|
|
20230718,172800,105016290,2450,2450,2450,2450,0
|
|
20230718,172700,105016290,2450,2450,2450,2450,0
|
|
20230718,172600,105016290,2450,2450,2450,2450,0
|
|
20230718,172500,105016290,2450,2450,2450,2450,0
|
|
20230718,172400,105016290,2450,2450,2450,2450,0
|
|
20230718,172300,105016290,2450,2450,2450,2450,0
|
|
20230718,172200,105016290,2450,2450,2450,2450,0
|
|
20230718,172100,105016290,2450,2450,2450,2450,0
|
|
20230718,172000,105016290,2450,2450,2450,2450,0
|
|
20230718,171900,105016290,2450,2450,2450,2450,0
|
|
20230718,171800,105016290,2450,2450,2450,2450,0
|
|
20230718,171700,105016290,2450,2450,2450,2450,0
|
|
20230718,171600,105016290,2450,2450,2450,2450,0
|
|
20230718,171500,105016290,2450,2450,2450,2450,0
|
|
20230718,171400,105016290,2450,2450,2450,2450,0
|
|
20230718,171300,105016290,2450,2450,2450,2450,0
|
|
20230718,171200,105016290,2450,2450,2450,2450,0
|
|
20230718,171100,105016290,2450,2450,2450,2450,0
|
|
20230718,171000,105016290,2450,2450,2450,2450,578
|
|
20230718,170900,105016290,2450,2450,2450,2450,0
|
|
20230718,170800,105016290,2450,2450,2450,2450,0
|
|
20230718,170700,105016290,2450,2450,2450,2450,0
|
|
20230718,170600,105016290,2450,2450,2450,2450,0
|
|
20230718,170500,105016290,2450,2450,2450,2450,0
|
|
20230718,170400,105016290,2450,2450,2450,2450,0
|
|
20230718,170300,105016290,2450,2450,2450,2450,0
|
|
20230718,170200,105016290,2450,2450,2450,2450,0
|
|
20230718,170100,105016290,2450,2450,2450,2450,0
|
|
20230718,170000,105016290,2450,2450,2450,2450,0
|
|
20230718,165900,105016290,2450,2450,2450,2450,0
|
|
20230718,165800,105016290,2450,2450,2450,2450,0
|
|
20230718,165700,105016290,2450,2450,2450,2450,0
|
|
20230718,165600,105016290,2450,2450,2450,2450,0
|
|
20230718,165500,105016290,2450,2450,2450,2450,0
|
|
20230718,165400,105016290,2450,2450,2450,2450,0
|
|
20230718,165300,105016290,2450,2450,2450,2450,0
|
|
20230718,165200,105016290,2450,2450,2450,2450,0
|
|
20230718,165100,105016290,2450,2450,2450,2450,0
|
|
20230718,165000,105016290,2450,2450,2450,2450,0
|
|
20230718,164900,105016290,2450,2450,2450,2450,0
|
|
20230718,164800,105016290,2450,2450,2450,2450,0
|
|
20230718,164700,105016290,2450,2450,2450,2450,0
|
|
20230718,164600,105016290,2450,2450,2450,2450,0
|
|
20230718,164500,105016290,2450,2450,2450,2450,0
|
|
20230718,164400,105016290,2450,2450,2450,2450,0
|
|
20230718,164300,105016290,2450,2450,2450,2450,0
|
|
20230718,164200,105016290,2450,2450,2450,2450,0
|
|
20230718,164100,105016290,2450,2450,2450,2450,0
|
|
20230718,164000,105016290,2450,2450,2450,2450,578
|
|
20230718,163900,105016290,2450,2450,2450,2450,0
|
|
20230718,163800,105016290,2450,2450,2450,2450,0
|
|
20230718,163700,105016290,2450,2450,2450,2450,0
|
|
20230718,163600,105016290,2450,2450,2450,2450,0
|
|
20230718,163500,105016290,2450,2450,2450,2450,0
|
|
20230718,163400,105016290,2450,2450,2450,2450,0
|
|
20230718,163300,105016290,2450,2450,2450,2450,0
|
|
20230718,163200,105016290,2450,2450,2450,2450,0
|
|
20230718,163100,105016290,2450,2450,2450,2450,0
|
|
20230718,163000,105016290,2450,2450,2450,2450,0
|
|
20230718,162900,105016290,2450,2450,2450,2450,0
|
|
20230718,162800,105016290,2450,2450,2450,2450,0
|
|
20230718,162700,105016290,2450,2450,2450,2450,0
|
|
20230718,162600,105016290,2450,2450,2450,2450,0
|
|
20230718,162500,105016290,2450,2450,2450,2450,0
|
|
20230718,162400,105016290,2450,2450,2450,2450,0
|
|
20230718,162300,105016290,2450,2450,2450,2450,0
|
|
20230718,162200,105016290,2450,2450,2450,2450,0
|
|
20230718,162100,105016290,2450,2450,2450,2450,0
|
|
20230718,162000,105016290,2450,2450,2450,2450,0
|
|
20230718,161900,105016290,2450,2450,2450,2450,0
|
|
20230718,161800,105016290,2450,2450,2450,2450,0
|
|
20230718,161700,105016290,2450,2450,2450,2450,0
|
|
20230718,161600,105016290,2450,2450,2450,2450,0
|
|
20230718,161500,105016290,2450,2450,2450,2450,0
|
|
20230718,161400,105016290,2450,2450,2450,2450,0
|
|
20230718,161300,105016290,2450,2450,2450,2450,0
|
|
20230718,161200,105016290,2450,2450,2450,2450,0
|
|
20230718,161100,105016290,2450,2450,2450,2450,0
|
|
20230718,161000,105016290,2450,2450,2450,2450,578
|
|
20230718,160900,105016290,2450,2450,2450,2450,0
|
|
20230718,160800,105016290,2450,2450,2450,2450,0
|
|
20230718,160700,105016290,2450,2450,2450,2450,0
|
|
20230718,160600,105016290,2450,2450,2450,2450,0
|
|
20230718,160500,105016290,2450,2450,2450,2450,0
|
|
20230718,160400,105016290,2450,2450,2450,2450,0
|
|
20230718,160300,105016290,2450,2450,2450,2450,0
|
|
20230718,160200,105016290,2450,2450,2450,2450,0
|
|
20230718,160100,105016290,2450,2450,2450,2450,0
|
|
20230718,160000,105016290,2450,2450,2450,2450,0
|
|
20230718,155900,105016290,2450,2450,2450,2450,0
|
|
20230718,155800,105016290,2450,2450,2450,2450,0
|
|
20230718,155700,105016290,2450,2450,2450,2450,0
|
|
20230718,155600,105016290,2450,2450,2450,2450,0
|
|
20230718,155500,105016290,2450,2450,2450,2450,0
|
|
20230718,155400,105016290,2450,2450,2450,2450,0
|
|
20230718,155300,105016290,2450,2450,2450,2450,0
|
|
20230718,155200,105016290,2450,2450,2450,2450,0
|
|
20230718,155100,105016290,2450,2450,2450,2450,0
|
|
20230718,155000,105016290,2450,2450,2450,2450,0
|
|
20230718,154900,105016290,2450,2450,2450,2450,0
|
|
20230718,154800,105016290,2450,2450,2450,2450,0
|
|
20230718,154700,105016290,2450,2450,2450,2450,0
|
|
20230718,154600,105016290,2450,2450,2450,2450,0
|
|
20230718,154500,105016290,2450,2450,2450,2450,0
|
|
20230718,154400,105016290,2450,2450,2450,2450,0
|
|
20230718,154300,105016290,2450,2450,2450,2450,0
|
|
20230718,154200,105016290,2450,2450,2450,2450,0
|
|
20230718,154100,105016290,2450,2450,2450,2450,0
|
|
20230718,154000,105016290,2450,2450,2450,2450,578
|
|
20230718,153900,105016290,2450,2450,2450,2450,0
|
|
20230718,153800,105016290,2450,2450,2450,2450,0
|
|
20230718,153700,105016290,2450,2450,2450,2450,0
|
|
20230718,153600,105016290,2450,2450,2450,2450,0
|
|
20230718,153500,105016290,2450,2450,2450,2450,0
|
|
20230718,153400,105016290,2450,2450,2450,2450,0
|
|
20230718,153300,105016290,2450,2450,2450,2450,0
|
|
20230718,153200,105016290,2450,2450,2450,2450,0
|
|
20230718,153100,105016290,2450,2450,2450,2450,0
|
|
20230718,153000,105016290,2450,2450,2450,2450,578
|
|
20230718,152900,103600190,2455,2455,2455,2455,0
|
|
20230718,152800,103600190,2455,2455,2455,2455,0
|
|
20230718,152700,103600190,2455,2455,2455,2455,0
|
|
20230718,152600,103600190,2455,2455,2455,2455,0
|
|
20230718,152500,103600190,2455,2455,2455,2455,0
|
|
20230718,152400,103600190,2455,2455,2455,2455,0
|
|
20230718,152300,103600190,2455,2455,2455,2455,0
|
|
20230718,152200,103600190,2455,2455,2455,2455,0
|
|
20230718,152100,103600190,2455,2455,2455,2455,0
|
|
20230718,152000,103600190,2455,2455,2455,2455,0
|
|
20230718,151900,103600190,2455,2455,2455,2455,0
|
|
20230718,151800,103600190,2455,2455,2455,2455,0
|
|
20230718,151700,103600190,2455,2450,2455,2450,300
|
|
20230718,151600,102863900,2455,2455,2455,2455,0
|
|
20230718,151500,102863900,2455,2435,2455,2425,334
|
|
20230718,151400,102050920,2455,2455,2455,2455,0
|
|
20230718,151300,102050920,2455,2455,2455,2455,0
|
|
20230718,151200,102050920,2455,2455,2455,2455,0
|
|
20230718,151100,102050920,2455,2455,2455,2455,20
|
|
20230718,151000,102001820,2455,2455,2455,2455,0
|
|
20230718,150900,102001820,2455,2455,2455,2455,0
|
|
20230718,150800,102001820,2455,2455,2455,2455,0
|
|
20230718,150700,102001820,2455,2455,2455,2455,0
|
|
20230718,150600,102001820,2455,2455,2455,2455,0
|
|
20230718,150500,102001820,2455,2455,2455,2455,0
|
|
20230718,150400,102001820,2455,2455,2455,2455,0
|
|
20230718,150300,102001820,2455,2455,2455,2455,0
|
|
20230718,150200,102001820,2455,2455,2455,2455,0
|
|
20230718,150100,102001820,2455,2455,2455,2455,0
|
|
20230718,150000,102001820,2455,2455,2455,2455,0
|
|
20230718,145900,102001820,2455,2455,2455,2455,0
|
|
20230718,145800,102001820,2455,2455,2455,2455,0
|
|
20230718,145700,102001820,2455,2455,2455,2455,0
|
|
20230718,145600,102001820,2455,2455,2455,2455,0
|
|
20230718,145500,102001820,2455,2455,2455,2455,0
|
|
20230718,145400,102001820,2455,2455,2455,2455,0
|
|
20230718,145300,102001820,2455,2455,2455,2455,0
|
|
20230718,145200,102001820,2455,2455,2455,2455,0
|
|
20230718,145100,102001820,2455,2455,2455,2455,0
|
|
20230718,145000,102001820,2455,2455,2455,2455,0
|
|
20230718,144900,102001820,2455,2450,2455,2450,5
|
|
20230718,144800,101989550,2455,2435,2455,2435,12
|
|
20230718,144700,101960215,2455,2450,2455,2450,20
|
|
20230718,144600,101911165,2455,2455,2455,2455,0
|
|
20230718,144500,101911165,2455,2455,2455,2455,0
|
|
20230718,144400,101911165,2455,2455,2455,2455,0
|
|
20230718,144300,101911165,2455,2455,2455,2455,0
|
|
20230718,144200,101911165,2455,2440,2455,2420,88
|
|
20230718,144100,101696795,2460,2460,2460,2460,0
|
|
20230718,144000,101696795,2460,2450,2460,2450,101
|
|
20230718,143900,101448845,2445,2445,2445,2445,1
|
|
20230718,143800,101446400,2455,2455,2455,2455,0
|
|
20230718,143700,101446400,2455,2455,2455,2455,0
|
|
20230718,143600,101446400,2455,2455,2455,2455,0
|
|
20230718,143500,101446400,2455,2455,2455,2455,0
|
|
20230718,143400,101446400,2455,2455,2455,2455,0
|
|
20230718,143300,101446400,2455,2455,2455,2455,0
|
|
20230718,143200,101446400,2455,2455,2455,2455,0
|
|
20230718,143100,101446400,2455,2455,2455,2455,0
|
|
20230718,143000,101446400,2455,2455,2455,2455,1
|
|
20230718,142900,101443945,2455,2455,2455,2455,0
|
|
20230718,142800,101443945,2455,2455,2455,2455,0
|
|
20230718,142700,101443945,2455,2445,2455,2445,7
|
|
20230718,142600,101426800,2445,2445,2445,2445,0
|
|
20230718,142500,101426800,2445,2445,2445,2445,1
|
|
20230718,142400,101424355,2465,2440,2465,2440,1000
|
|
20230718,142300,98977805,2430,2430,2430,2430,0
|
|
20230718,142200,98977805,2430,2430,2430,2430,2
|
|
20230718,142100,98972945,2425,2425,2425,2425,1769
|
|
20230718,142000,94683120,2425,2425,2425,2425,0
|
|
20230718,141900,94683120,2425,2440,2440,2425,5
|
|
20230718,141800,94670950,2425,2425,2425,2425,4
|
|
20230718,141700,94661250,2420,2420,2420,2420,0
|
|
20230718,141600,94661250,2420,2420,2420,2420,0
|
|
20230718,141500,94661250,2420,2420,2420,2420,0
|
|
20230718,141400,94661250,2420,2420,2420,2420,0
|
|
20230718,141300,94661250,2420,2420,2420,2420,0
|
|
20230718,141200,94661250,2420,2420,2420,2420,500
|
|
20230718,141100,93451250,2425,2425,2425,2425,0
|
|
20230718,141000,93451250,2425,2420,2425,2420,782
|
|
20230718,140900,91558750,2430,2430,2430,2430,0
|
|
20230718,140800,91558750,2430,2430,2430,2430,0
|
|
20230718,140700,91558750,2430,2430,2430,2430,0
|
|
20230718,140600,91558750,2430,2430,2430,2430,0
|
|
20230718,140500,91558750,2430,2430,2430,2430,0
|
|
20230718,140400,91558750,2430,2430,2430,2430,0
|
|
20230718,140300,91558750,2430,2430,2430,2430,0
|
|
20230718,140200,91558750,2430,2430,2430,2430,285
|
|
20230718,140100,90866200,2425,2425,2425,2425,0
|
|
20230718,140000,90866200,2425,2430,2430,2425,4
|
|
20230718,135900,90856485,2415,2415,2415,2415,0
|
|
20230718,135800,90856485,2415,2415,2415,2415,1
|
|
20230718,135700,90854070,2420,2420,2440,2420,166
|
|
20230718,135600,90452090,2410,2410,2410,2410,1798
|
|
20230718,135500,86118910,2410,2405,2410,2405,1870
|
|
20230718,135400,81612215,2410,2410,2410,2410,0
|
|
20230718,135300,81612215,2410,2410,2410,2410,0
|
|
20230718,135200,81612215,2410,2410,2410,2410,0
|
|
20230718,135100,81612215,2410,2410,2410,2410,10
|
|
20230718,135000,81588115,2400,2400,2410,2400,4
|
|
20230718,134900,81578500,2405,2405,2405,2405,9
|
|
20230718,134800,81556855,2410,2410,2410,2410,0
|
|
20230718,134700,81556855,2410,2410,2410,2410,772
|
|
20230718,134600,79696335,2415,2415,2415,2415,2
|
|
20230718,134500,79691505,2420,2420,2420,2420,0
|
|
20230718,134400,79691505,2420,2415,2420,2415,96
|
|
20230718,134300,79459660,2420,2420,2420,2420,0
|
|
20230718,134200,79459660,2420,2420,2420,2420,771
|
|
20230718,134100,77593840,2430,2425,2430,2425,2
|
|
20230718,134000,77588985,2430,2430,2430,2430,1
|
|
20230718,133900,77586555,2430,2425,2430,2425,9
|
|
20230718,133800,77564690,2425,2425,2425,2425,0
|
|
20230718,133700,77564690,2425,2425,2425,2425,0
|
|
20230718,133600,77564690,2425,2415,2425,2410,14
|
|
20230718,133500,77530875,2425,2425,2425,2425,0
|
|
20230718,133400,77530875,2425,2425,2425,2425,0
|
|
20230718,133300,77530875,2425,2425,2425,2425,0
|
|
20230718,133200,77530875,2425,2425,2425,2425,0
|
|
20230718,133100,77530875,2425,2425,2425,2425,0
|
|
20230718,133000,77530875,2425,2425,2425,2425,0
|
|
20230718,132900,77530875,2425,2425,2425,2425,0
|
|
20230718,132800,77530875,2425,2425,2425,2425,0
|
|
20230718,132700,77530875,2425,2435,2435,2420,919
|
|
20230718,132600,75302290,2440,2395,2440,2390,924
|
|
20230718,132500,73092255,2400,2400,2400,2400,111
|
|
20230718,132400,72825855,2405,2405,2435,2405,1948
|
|
20230718,132300,68134575,2395,2415,2415,2395,1993
|
|
20230718,132200,63339430,2430,2425,2430,2425,2
|
|
20230718,132100,63334575,2415,2415,2415,2415,1
|
|
20230718,132000,63332160,2430,2430,2430,2430,0
|
|
20230718,131900,63332160,2430,2430,2430,2430,0
|
|
20230718,131800,63332160,2430,2430,2430,2430,0
|
|
20230718,131700,63332160,2430,2430,2430,2430,0
|
|
20230718,131600,63332160,2430,2430,2430,2430,0
|
|
20230718,131500,63332160,2430,2430,2430,2430,0
|
|
20230718,131400,63332160,2430,2430,2430,2430,0
|
|
20230718,131300,63332160,2430,2430,2430,2430,0
|
|
20230718,131200,63332160,2430,2430,2430,2430,0
|
|
20230718,131100,63332160,2430,2430,2430,2430,0
|
|
20230718,131000,63332160,2430,2430,2430,2430,0
|
|
20230718,130900,63332160,2430,2430,2430,2430,0
|
|
20230718,130800,63332160,2430,2430,2430,2430,0
|
|
20230718,130700,63332160,2430,2430,2430,2430,0
|
|
20230718,130600,63332160,2430,2430,2430,2430,0
|
|
20230718,130500,63332160,2430,2430,2430,2430,0
|
|
20230718,130400,63332160,2430,2430,2430,2430,0
|
|
20230718,130300,63332160,2430,2430,2430,2430,0
|
|
20230718,130200,63332160,2430,2430,2430,2430,0
|
|
20230718,130100,63332160,2430,2430,2430,2430,0
|
|
20230718,130000,63332160,2430,2430,2430,2430,0
|
|
20230718,125900,63332160,2430,2430,2430,2430,0
|
|
20230718,125800,63332160,2430,2430,2430,2430,0
|
|
20230718,125700,63332160,2430,2430,2430,2430,0
|
|
20230718,125600,63332160,2430,2430,2430,2430,0
|
|
20230718,125500,63332160,2430,2430,2430,2430,0
|
|
20230718,125400,63332160,2430,2430,2430,2430,0
|
|
20230718,125300,63332160,2430,2430,2430,2430,0
|
|
20230718,125200,63332160,2430,2430,2430,2430,0
|
|
20230718,125100,63332160,2430,2430,2430,2430,0
|
|
20230718,125000,63332160,2430,2430,2430,2430,0
|
|
20230718,124900,63332160,2430,2430,2430,2430,0
|
|
20230718,124800,63332160,2430,2430,2430,2430,0
|
|
20230718,124700,63332160,2430,2430,2430,2430,0
|
|
20230718,124600,63332160,2430,2430,2430,2430,0
|
|
20230718,124500,63332160,2430,2430,2430,2430,0
|
|
20230718,124400,63332160,2430,2430,2430,2430,0
|
|
20230718,124300,63332160,2430,2430,2430,2430,0
|
|
20230718,124200,63332160,2430,2430,2430,2430,0
|
|
20230718,124100,63332160,2430,2430,2430,2430,0
|
|
20230718,124000,63332160,2430,2430,2430,2430,0
|
|
20230718,123900,63332160,2430,2430,2430,2430,0
|
|
20230718,123800,63332160,2430,2430,2430,2430,0
|
|
20230718,123700,63332160,2430,2430,2430,2430,0
|
|
20230718,123600,63332160,2430,2430,2430,2430,0
|
|
20230718,123500,63332160,2430,2430,2430,2430,0
|
|
20230718,123400,63332160,2430,2430,2430,2430,0
|
|
20230718,123300,63332160,2430,2430,2430,2430,0
|
|
20230718,123200,63332160,2430,2430,2430,2430,0
|
|
20230718,123100,63332160,2430,2430,2430,2430,0
|
|
20230718,123000,63332160,2430,2430,2430,2430,0
|
|
20230718,122900,63332160,2430,2430,2430,2430,0
|
|
20230718,122800,63332160,2430,2430,2430,2430,0
|
|
20230718,122700,63332160,2430,2430,2430,2430,0
|
|
20230718,122600,63332160,2430,2430,2430,2430,0
|
|
20230718,122500,63332160,2430,2430,2430,2430,0
|
|
20230718,122400,63332160,2430,2430,2430,2430,0
|
|
20230718,122300,63332160,2430,2430,2430,2430,0
|
|
20230718,122200,63332160,2430,2430,2430,2430,0
|
|
20230718,122100,63332160,2430,2430,2430,2430,0
|
|
20230718,122000,63332160,2430,2430,2430,2430,0
|
|
20230718,121900,63332160,2430,2430,2430,2430,0
|
|
20230718,121800,63332160,2430,2430,2430,2430,0
|
|
20230718,121700,63332160,2430,2430,2430,2430,0
|
|
20230718,121600,63332160,2430,2420,2430,2420,3
|
|
20230718,121500,63324885,2425,2425,2425,2425,0
|
|
20230718,121400,63324885,2425,2425,2425,2425,0
|
|
20230718,121300,63324885,2425,2425,2425,2425,0
|
|
20230718,121200,63324885,2425,2425,2425,2425,0
|
|
20230718,121100,63324885,2425,2425,2425,2425,0
|
|
20230718,121000,63324885,2425,2425,2425,2425,0
|
|
20230718,120900,63324885,2425,2425,2425,2425,0
|
|
20230718,120800,63324885,2425,2425,2425,2425,0
|
|
20230718,120700,63324885,2425,2425,2425,2425,0
|
|
20230718,120600,63324885,2425,2425,2425,2425,0
|
|
20230718,120500,63324885,2425,2425,2425,2425,1
|
|
20230718,120400,63322460,2430,2430,2430,2430,0
|
|
20230718,120300,63322460,2430,2430,2430,2430,0
|
|
20230718,120200,63322460,2430,2430,2430,2430,0
|
|
20230718,120100,63322460,2430,2430,2430,2430,0
|
|
20230718,120000,63322460,2430,2430,2430,2430,0
|
|
20230718,115900,63322460,2430,2430,2430,2430,0
|
|
20230718,115800,63322460,2430,2430,2430,2430,0
|
|
20230718,115700,63322460,2430,2430,2430,2430,0
|
|
20230718,115600,63322460,2430,2430,2430,2430,0
|
|
20230718,115500,63322460,2430,2430,2430,2430,0
|
|
20230718,115400,63322460,2430,2430,2430,2430,0
|
|
20230718,115300,63322460,2430,2430,2430,2430,0
|
|
20230718,115200,63322460,2430,2430,2430,2430,0
|
|
20230718,115100,63322460,2430,2430,2430,2430,0
|
|
20230718,115000,63322460,2430,2430,2430,2430,0
|
|
20230718,114900,63322460,2430,2430,2430,2430,0
|
|
20230718,114800,63322460,2430,2430,2430,2430,0
|
|
20230718,114700,63322460,2430,2430,2430,2430,0
|
|
20230718,114600,63322460,2430,2430,2430,2430,0
|
|
20230718,114500,63322460,2430,2430,2430,2430,0
|
|
20230718,114400,63322460,2430,2430,2430,2430,0
|
|
20230718,114300,63322460,2430,2430,2430,2430,0
|
|
20230718,114200,63322460,2430,2430,2430,2430,0
|
|
20230718,114100,63322460,2430,2430,2430,2430,0
|
|
20230718,114000,63322460,2430,2430,2430,2430,0
|
|
20230718,113900,63322460,2430,2430,2430,2430,0
|
|
20230718,113800,63322460,2430,2430,2430,2430,0
|
|
20230718,113700,63322460,2430,2430,2430,2430,0
|
|
20230718,113600,63322460,2430,2430,2430,2430,0
|
|
20230718,113500,63322460,2430,2430,2430,2430,0
|
|
20230718,113400,63322460,2430,2430,2430,2430,0
|
|
20230718,113300,63322460,2430,2430,2430,2430,0
|
|
20230718,113200,63322460,2430,2430,2430,2430,0
|
|
20230718,113100,63322460,2430,2430,2430,2430,0
|
|
20230718,113000,63322460,2430,2430,2430,2430,0
|
|
20230718,112900,63322460,2430,2430,2430,2430,0
|
|
20230718,112800,63322460,2430,2430,2430,2430,0
|
|
20230718,112700,63322460,2430,2430,2430,2430,0
|
|
20230718,112600,63322460,2430,2430,2430,2430,0
|
|
20230718,112500,63322460,2430,2430,2430,2430,0
|
|
20230718,112400,63322460,2430,2430,2430,2430,0
|
|
20230718,112300,63322460,2430,2430,2430,2430,0
|
|
20230718,112200,63322460,2430,2430,2430,2430,0
|
|
20230718,112100,63322460,2430,2430,2430,2430,0
|
|
20230718,112000,63322460,2430,2430,2430,2430,0
|
|
20230718,111900,63322460,2430,2430,2430,2430,0
|
|
20230718,111800,63322460,2430,2430,2430,2430,0
|
|
20230718,111700,63322460,2430,2410,2430,2410,3
|
|
20230718,111600,63315195,2430,2410,2430,2410,20
|
|
20230718,111500,63266765,2400,2400,2400,2400,96
|
|
20230718,111400,63036365,2405,2405,2405,2405,0
|
|
20230718,111300,63036365,2405,2405,2405,2405,1
|
|
20230718,111200,63033960,2410,2410,2410,2410,0
|
|
20230718,111100,63033960,2410,2410,2410,2410,0
|
|
20230718,111000,63033960,2410,2410,2410,2410,0
|
|
20230718,110900,63033960,2410,2415,2420,2410,4
|
|
20230718,110800,63024300,2425,2425,2425,2425,0
|
|
20230718,110700,63024300,2425,2415,2425,2415,2
|
|
20230718,110600,63019460,2405,2410,2410,2405,103
|
|
20230718,110500,62771740,2420,2420,2420,2420,0
|
|
20230718,110400,62771740,2420,2420,2420,2420,0
|
|
20230718,110300,62771740,2420,2420,2420,2420,0
|
|
20230718,110200,62771740,2420,2420,2420,2420,0
|
|
20230718,110100,62771740,2420,2420,2420,2420,0
|
|
20230718,110000,62771740,2420,2420,2420,2420,0
|
|
20230718,105900,62771740,2420,2420,2420,2420,0
|
|
20230718,105800,62771740,2420,2420,2420,2420,0
|
|
20230718,105700,62771740,2420,2420,2420,2420,0
|
|
20230718,105600,62771740,2420,2420,2420,2420,0
|
|
20230718,105500,62771740,2420,2420,2420,2420,0
|
|
20230718,105400,62771740,2420,2420,2420,2420,0
|
|
20230718,105300,62771740,2420,2420,2420,2420,0
|
|
20230718,105200,62771740,2420,2420,2420,2420,3
|
|
20230718,105100,62764480,2440,2440,2440,2440,0
|
|
20230718,105000,62764480,2440,2425,2440,2425,3
|
|
20230718,104900,62757175,2420,2415,2420,2415,1170
|
|
20230718,104800,59927280,2415,2415,2415,2415,0
|
|
20230718,104700,59927280,2415,2415,2415,2415,0
|
|
20230718,104600,59927280,2415,2425,2425,2415,1717
|
|
20230718,104500,55776645,2445,2445,2445,2445,1
|
|
20230718,104400,55774200,2435,2435,2435,2435,2
|
|
20230718,104300,55769330,2430,2430,2430,2430,0
|
|
20230718,104200,55769330,2430,2430,2430,2430,0
|
|
20230718,104100,55769330,2430,2435,2435,2430,780
|
|
20230718,104000,53873925,2450,2450,2450,2450,0
|
|
20230718,103900,53873925,2450,2445,2450,2445,3
|
|
20230718,103800,53866585,2450,2450,2450,2450,0
|
|
20230718,103700,53866585,2450,2445,2450,2445,101
|
|
20230718,103600,53619150,2445,2440,2450,2440,4
|
|
20230718,103500,53609370,2450,2450,2450,2450,0
|
|
20230718,103400,53609370,2450,2450,2450,2450,0
|
|
20230718,103300,53609370,2450,2430,2450,2430,1056
|
|
20230718,103200,51028150,2430,2410,2430,2410,1031
|
|
20230718,103100,48531215,2420,2410,2420,2410,60
|
|
20230718,103000,48386025,2400,2400,2400,2400,0
|
|
20230718,102900,48386025,2400,2400,2400,2400,1
|
|
20230718,102800,48383625,2420,2420,2420,2420,0
|
|
20230718,102700,48383625,2420,2420,2420,2420,0
|
|
20230718,102600,48383625,2420,2400,2420,2400,121
|
|
20230718,102500,48092815,2400,2400,2400,2400,0
|
|
20230718,102400,48092815,2400,2400,2400,2400,0
|
|
20230718,102300,48092815,2400,2400,2400,2400,0
|
|
20230718,102200,48092815,2400,2400,2420,2400,1001
|
|
20230718,102100,45670520,2415,2415,2415,2415,0
|
|
20230718,102000,45670520,2415,2415,2415,2415,0
|
|
20230718,101900,45670520,2415,2415,2415,2415,0
|
|
20230718,101800,45670520,2415,2415,2415,2415,0
|
|
20230718,101700,45670520,2415,2415,2415,2415,0
|
|
20230718,101600,45670520,2415,2415,2415,2415,0
|
|
20230718,101500,45670520,2415,2415,2415,2415,0
|
|
20230718,101400,45670520,2415,2415,2415,2415,0
|
|
20230718,101300,45670520,2415,2415,2415,2415,0
|
|
20230718,101200,45670520,2415,2415,2415,2415,0
|
|
20230718,101100,45670520,2415,2385,2415,2385,100
|
|
20230718,101000,45430110,2395,2395,2395,2395,0
|
|
20230718,100900,45430110,2395,2395,2395,2395,0
|
|
20230718,100800,45430110,2395,2395,2395,2395,0
|
|
20230718,100700,45430110,2395,2395,2395,2395,0
|
|
20230718,100600,45430110,2395,2395,2395,2395,0
|
|
20230718,100500,45430110,2395,2385,2395,2385,4
|
|
20230718,100400,45420550,2395,2395,2395,2395,0
|
|
20230718,100300,45420550,2395,2395,2395,2395,0
|
|
20230718,100200,45420550,2395,2395,2395,2395,0
|
|
20230718,100100,45420550,2395,2395,2395,2395,5
|
|
20230718,100000,45408575,2390,2390,2390,2390,0
|
|
20230718,095900,45408575,2390,2390,2390,2390,0
|
|
20230718,095800,45408575,2390,2390,2390,2390,0
|
|
20230718,095700,45408575,2390,2390,2390,2390,0
|
|
20230718,095600,45408575,2390,2380,2390,2380,47
|
|
20230718,095500,45296665,2380,2380,2380,2380,4892
|
|
20230718,095400,33653705,2385,2385,2385,2385,37
|
|
20230718,095300,33565460,2400,2400,2400,2400,0
|
|
20230718,095200,33565460,2400,2400,2400,2400,0
|
|
20230718,095100,33565460,2400,2385,2400,2385,14
|
|
20230718,095000,33532045,2415,2395,2415,2395,2
|
|
20230718,094900,33527235,2415,2415,2415,2415,0
|
|
20230718,094800,33527235,2415,2395,2415,2395,2
|
|
20230718,094700,33522425,2395,2395,2395,2395,1
|
|
20230718,094600,33520030,2415,2395,2415,2395,2
|
|
20230718,094500,33515220,2415,2395,2415,2395,4
|
|
20230718,094400,33505615,2385,2385,2385,2385,0
|
|
20230718,094300,33505615,2385,2385,2385,2385,3
|
|
20230718,094200,33498460,2385,2385,2385,2385,0
|
|
20230718,094100,33498460,2385,2385,2385,2385,0
|
|
20230718,094000,33498460,2385,2385,2385,2385,1
|
|
20230718,093900,33496075,2405,2385,2405,2385,7
|
|
20230718,093800,33479340,2385,2385,2385,2385,1
|
|
20230718,093700,33476955,2410,2410,2410,2410,0
|
|
20230718,093600,33476955,2410,2410,2410,2410,0
|
|
20230718,093500,33476955,2410,2385,2410,2385,2
|
|
20230718,093400,33472160,2385,2390,2390,2380,1913
|
|
20230718,093300,28912630,2395,2400,2400,2395,39
|
|
20230718,093200,28819100,2420,2420,2420,2420,0
|
|
20230718,093100,28819100,2420,2410,2420,2410,2
|
|
20230718,093000,28814270,2420,2420,2420,2420,0
|
|
20230718,092900,28814270,2420,2410,2420,2410,3
|
|
20230718,092800,28807025,2400,2400,2400,2400,1
|
|
20230718,092700,28804625,2420,2420,2420,2420,0
|
|
20230718,092600,28804625,2420,2420,2420,2420,0
|
|
20230718,092500,28804625,2420,2410,2420,2410,2
|
|
20230718,092400,28799795,2420,2420,2420,2420,0
|
|
20230718,092300,28799795,2420,2420,2420,2420,0
|
|
20230718,092200,28799795,2420,2420,2420,2420,0
|
|
20230718,092100,28799795,2420,2420,2420,2420,0
|
|
20230718,092000,28799795,2420,2420,2420,2420,0
|
|
20230718,091900,28799795,2420,2405,2420,2395,6
|
|
20230718,091800,28785355,2400,2400,2400,2400,0
|
|
20230718,091700,28785355,2400,2405,2405,2400,20
|
|
20230718,091600,28737305,2420,2420,2420,2420,1
|
|
20230718,091500,28734885,2420,2420,2420,2420,0
|
|
20230718,091400,28734885,2420,2420,2420,2420,10
|
|
20230718,091300,28710685,2430,2430,2430,2430,0
|
|
20230718,091200,28710685,2430,2430,2430,2430,0
|
|
20230718,091100,28710685,2430,2430,2430,2430,0
|
|
20230718,091000,28710685,2430,2425,2430,2425,15
|
|
20230718,090900,28674300,2420,2420,2420,2420,0
|
|
20230718,090800,28674300,2420,2420,2420,2420,0
|
|
20230718,090700,28674300,2420,2420,2420,2420,2
|
|
20230718,090600,28669460,2400,2400,2400,2400,0
|
|
20230718,090500,28669460,2400,2415,2415,2400,3163
|
|
20230718,090400,21077510,2430,2415,2430,2415,6
|
|
20230718,090300,21062950,2435,2430,2435,2430,11
|
|
20230718,090200,21036215,2420,2400,2435,2385,1605
|
|
20230718,090100,17171450,2390,2390,2390,2390,1057
|
|
20230718,090000,14645220,2400,2405,2425,2370,6089
|