635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,193100,1837574815,2770,2770,2770,2770,0
|
|
20230718,193000,1837574815,2770,2770,2770,2770,0
|
|
20230718,192900,1837574815,2770,2770,2770,2770,0
|
|
20230718,192800,1837574815,2770,2770,2770,2770,0
|
|
20230718,192700,1837574815,2770,2770,2770,2770,0
|
|
20230718,192600,1837574815,2770,2770,2770,2770,0
|
|
20230718,192500,1837574815,2770,2770,2770,2770,0
|
|
20230718,192400,1837574815,2770,2770,2770,2770,0
|
|
20230718,192300,1837574815,2770,2770,2770,2770,0
|
|
20230718,192200,1837574815,2770,2770,2770,2770,0
|
|
20230718,192100,1837574815,2770,2770,2770,2770,0
|
|
20230718,192000,1837574815,2770,2770,2770,2770,0
|
|
20230718,191900,1837574815,2770,2770,2770,2770,0
|
|
20230718,191800,1837574815,2770,2770,2770,2770,0
|
|
20230718,191700,1837574815,2770,2770,2770,2770,0
|
|
20230718,191600,1837574815,2770,2770,2770,2770,0
|
|
20230718,191500,1837574815,2770,2770,2770,2770,0
|
|
20230718,191400,1837574815,2770,2770,2770,2770,0
|
|
20230718,191300,1837574815,2770,2770,2770,2770,0
|
|
20230718,191200,1837574815,2770,2770,2770,2770,0
|
|
20230718,191100,1837574815,2770,2770,2770,2770,0
|
|
20230718,191000,1837574815,2770,2770,2770,2770,0
|
|
20230718,190900,1837574815,2770,2770,2770,2770,0
|
|
20230718,190800,1837574815,2770,2770,2770,2770,0
|
|
20230718,190700,1837574815,2770,2770,2770,2770,0
|
|
20230718,190600,1837574815,2770,2770,2770,2770,0
|
|
20230718,190500,1837574815,2770,2770,2770,2770,0
|
|
20230718,190400,1837574815,2770,2770,2770,2770,0
|
|
20230718,190300,1837574815,2770,2770,2770,2770,0
|
|
20230718,190200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,190100,1837574815,2770,2770,2770,2770,0
|
|
20230718,190000,1837574815,2770,2770,2770,2770,0
|
|
20230718,185900,1837574815,2770,2770,2770,2770,0
|
|
20230718,185800,1837574815,2770,2770,2770,2770,0
|
|
20230718,185700,1837574815,2770,2770,2770,2770,0
|
|
20230718,185600,1837574815,2770,2770,2770,2770,0
|
|
20230718,185500,1837574815,2770,2770,2770,2770,0
|
|
20230718,185400,1837574815,2770,2770,2770,2770,0
|
|
20230718,185300,1837574815,2770,2770,2770,2770,0
|
|
20230718,185200,1837574815,2770,2770,2770,2770,0
|
|
20230718,185100,1837574815,2770,2770,2770,2770,0
|
|
20230718,185000,1837574815,2770,2770,2770,2770,0
|
|
20230718,184900,1837574815,2770,2770,2770,2770,0
|
|
20230718,184800,1837574815,2770,2770,2770,2770,0
|
|
20230718,184700,1837574815,2770,2770,2770,2770,0
|
|
20230718,184600,1837574815,2770,2770,2770,2770,0
|
|
20230718,184500,1837574815,2770,2770,2770,2770,0
|
|
20230718,184400,1837574815,2770,2770,2770,2770,0
|
|
20230718,184300,1837574815,2770,2770,2770,2770,0
|
|
20230718,184200,1837574815,2770,2770,2770,2770,0
|
|
20230718,184100,1837574815,2770,2770,2770,2770,0
|
|
20230718,184000,1837574815,2770,2770,2770,2770,0
|
|
20230718,183900,1837574815,2770,2770,2770,2770,0
|
|
20230718,183800,1837574815,2770,2770,2770,2770,0
|
|
20230718,183700,1837574815,2770,2770,2770,2770,0
|
|
20230718,183600,1837574815,2770,2770,2770,2770,0
|
|
20230718,183500,1837574815,2770,2770,2770,2770,0
|
|
20230718,183400,1837574815,2770,2770,2770,2770,0
|
|
20230718,183300,1837574815,2770,2770,2770,2770,0
|
|
20230718,183200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,183100,1837574815,2770,2770,2770,2770,0
|
|
20230718,183000,1837574815,2770,2770,2770,2770,0
|
|
20230718,182900,1837574815,2770,2770,2770,2770,0
|
|
20230718,182800,1837574815,2770,2770,2770,2770,0
|
|
20230718,182700,1837574815,2770,2770,2770,2770,0
|
|
20230718,182600,1837574815,2770,2770,2770,2770,0
|
|
20230718,182500,1837574815,2770,2770,2770,2770,0
|
|
20230718,182400,1837574815,2770,2770,2770,2770,0
|
|
20230718,182300,1837574815,2770,2770,2770,2770,0
|
|
20230718,182200,1837574815,2770,2770,2770,2770,0
|
|
20230718,182100,1837574815,2770,2770,2770,2770,0
|
|
20230718,182000,1837574815,2770,2770,2770,2770,0
|
|
20230718,181900,1837574815,2770,2770,2770,2770,0
|
|
20230718,181800,1837574815,2770,2770,2770,2770,0
|
|
20230718,181700,1837574815,2770,2770,2770,2770,0
|
|
20230718,181600,1837574815,2770,2770,2770,2770,0
|
|
20230718,181500,1837574815,2770,2770,2770,2770,0
|
|
20230718,181400,1837574815,2770,2770,2770,2770,0
|
|
20230718,181300,1837574815,2770,2770,2770,2770,0
|
|
20230718,181200,1837574815,2770,2770,2770,2770,0
|
|
20230718,181100,1837574815,2770,2770,2770,2770,0
|
|
20230718,181000,1837574815,2770,2770,2770,2770,0
|
|
20230718,180900,1837574815,2770,2770,2770,2770,0
|
|
20230718,180800,1837574815,2770,2770,2770,2770,0
|
|
20230718,180700,1837574815,2770,2770,2770,2770,0
|
|
20230718,180600,1837574815,2770,2770,2770,2770,0
|
|
20230718,180500,1837574815,2770,2770,2770,2770,0
|
|
20230718,180400,1837574815,2770,2770,2770,2770,0
|
|
20230718,180300,1837574815,2770,2770,2770,2770,0
|
|
20230718,180200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,180100,1837574815,2770,2770,2770,2770,0
|
|
20230718,180000,1837574815,2770,2770,2770,2770,0
|
|
20230718,175900,1837574815,2770,2770,2770,2770,0
|
|
20230718,175800,1837574815,2770,2770,2770,2770,0
|
|
20230718,175700,1837574815,2770,2770,2770,2770,0
|
|
20230718,175600,1837574815,2770,2770,2770,2770,0
|
|
20230718,175500,1837574815,2770,2770,2770,2770,0
|
|
20230718,175400,1837574815,2770,2770,2770,2770,0
|
|
20230718,175300,1837574815,2770,2770,2770,2770,0
|
|
20230718,175200,1837574815,2770,2770,2770,2770,0
|
|
20230718,175100,1837574815,2770,2770,2770,2770,0
|
|
20230718,175000,1837574815,2770,2770,2770,2770,0
|
|
20230718,174900,1837574815,2770,2770,2770,2770,0
|
|
20230718,174800,1837574815,2770,2770,2770,2770,0
|
|
20230718,174700,1837574815,2770,2770,2770,2770,0
|
|
20230718,174600,1837574815,2770,2770,2770,2770,0
|
|
20230718,174500,1837574815,2770,2770,2770,2770,0
|
|
20230718,174400,1837574815,2770,2770,2770,2770,0
|
|
20230718,174300,1837574815,2770,2770,2770,2770,0
|
|
20230718,174200,1837574815,2770,2770,2770,2770,0
|
|
20230718,174100,1837574815,2770,2770,2770,2770,0
|
|
20230718,174000,1837574815,2770,2770,2770,2770,0
|
|
20230718,173900,1837574815,2770,2770,2770,2770,0
|
|
20230718,173800,1837574815,2770,2770,2770,2770,0
|
|
20230718,173700,1837574815,2770,2770,2770,2770,0
|
|
20230718,173600,1837574815,2770,2770,2770,2770,0
|
|
20230718,173500,1837574815,2770,2770,2770,2770,0
|
|
20230718,173400,1837574815,2770,2770,2770,2770,0
|
|
20230718,173300,1837574815,2770,2770,2770,2770,0
|
|
20230718,173200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,173100,1837574815,2770,2770,2770,2770,0
|
|
20230718,173000,1837574815,2770,2770,2770,2770,0
|
|
20230718,172900,1837574815,2770,2770,2770,2770,0
|
|
20230718,172800,1837574815,2770,2770,2770,2770,0
|
|
20230718,172700,1837574815,2770,2770,2770,2770,0
|
|
20230718,172600,1837574815,2770,2770,2770,2770,0
|
|
20230718,172500,1837574815,2770,2770,2770,2770,0
|
|
20230718,172400,1837574815,2770,2770,2770,2770,0
|
|
20230718,172300,1837574815,2770,2770,2770,2770,0
|
|
20230718,172200,1837574815,2770,2770,2770,2770,0
|
|
20230718,172100,1837574815,2770,2770,2770,2770,0
|
|
20230718,172000,1837574815,2770,2770,2770,2770,0
|
|
20230718,171900,1837574815,2770,2770,2770,2770,0
|
|
20230718,171800,1837574815,2770,2770,2770,2770,0
|
|
20230718,171700,1837574815,2770,2770,2770,2770,0
|
|
20230718,171600,1837574815,2770,2770,2770,2770,0
|
|
20230718,171500,1837574815,2770,2770,2770,2770,0
|
|
20230718,171400,1837574815,2770,2770,2770,2770,0
|
|
20230718,171300,1837574815,2770,2770,2770,2770,0
|
|
20230718,171200,1837574815,2770,2770,2770,2770,0
|
|
20230718,171100,1837574815,2770,2770,2770,2770,0
|
|
20230718,171000,1837574815,2770,2770,2770,2770,0
|
|
20230718,170900,1837574815,2770,2770,2770,2770,0
|
|
20230718,170800,1837574815,2770,2770,2770,2770,0
|
|
20230718,170700,1837574815,2770,2770,2770,2770,0
|
|
20230718,170600,1837574815,2770,2770,2770,2770,0
|
|
20230718,170500,1837574815,2770,2770,2770,2770,0
|
|
20230718,170400,1837574815,2770,2770,2770,2770,0
|
|
20230718,170300,1837574815,2770,2770,2770,2770,0
|
|
20230718,170200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,170100,1837574815,2770,2770,2770,2770,0
|
|
20230718,170000,1837574815,2770,2770,2770,2770,0
|
|
20230718,165900,1837574815,2770,2770,2770,2770,0
|
|
20230718,165800,1837574815,2770,2770,2770,2770,0
|
|
20230718,165700,1837574815,2770,2770,2770,2770,0
|
|
20230718,165600,1837574815,2770,2770,2770,2770,0
|
|
20230718,165500,1837574815,2770,2770,2770,2770,0
|
|
20230718,165400,1837574815,2770,2770,2770,2770,0
|
|
20230718,165300,1837574815,2770,2770,2770,2770,0
|
|
20230718,165200,1837574815,2770,2770,2770,2770,0
|
|
20230718,165100,1837574815,2770,2770,2770,2770,0
|
|
20230718,165000,1837574815,2770,2770,2770,2770,0
|
|
20230718,164900,1837574815,2770,2770,2770,2770,0
|
|
20230718,164800,1837574815,2770,2770,2770,2770,0
|
|
20230718,164700,1837574815,2770,2770,2770,2770,0
|
|
20230718,164600,1837574815,2770,2770,2770,2770,0
|
|
20230718,164500,1837574815,2770,2770,2770,2770,0
|
|
20230718,164400,1837574815,2770,2770,2770,2770,0
|
|
20230718,164300,1837574815,2770,2770,2770,2770,0
|
|
20230718,164200,1837574815,2770,2770,2770,2770,0
|
|
20230718,164100,1837574815,2770,2770,2770,2770,0
|
|
20230718,164000,1837574815,2770,2770,2770,2770,0
|
|
20230718,163900,1837574815,2770,2770,2770,2770,0
|
|
20230718,163800,1837574815,2770,2770,2770,2770,0
|
|
20230718,163700,1837574815,2770,2770,2770,2770,0
|
|
20230718,163600,1837574815,2770,2770,2770,2770,0
|
|
20230718,163500,1837574815,2770,2770,2770,2770,0
|
|
20230718,163400,1837574815,2770,2770,2770,2770,0
|
|
20230718,163300,1837574815,2770,2770,2770,2770,0
|
|
20230718,163200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,163100,1837574815,2770,2770,2770,2770,0
|
|
20230718,163000,1837574815,2770,2770,2770,2770,0
|
|
20230718,162900,1837574815,2770,2770,2770,2770,0
|
|
20230718,162800,1837574815,2770,2770,2770,2770,0
|
|
20230718,162700,1837574815,2770,2770,2770,2770,0
|
|
20230718,162600,1837574815,2770,2770,2770,2770,0
|
|
20230718,162500,1837574815,2770,2770,2770,2770,0
|
|
20230718,162400,1837574815,2770,2770,2770,2770,0
|
|
20230718,162300,1837574815,2770,2770,2770,2770,0
|
|
20230718,162200,1837574815,2770,2770,2770,2770,0
|
|
20230718,162100,1837574815,2770,2770,2770,2770,0
|
|
20230718,162000,1837574815,2770,2770,2770,2770,0
|
|
20230718,161900,1837574815,2770,2770,2770,2770,0
|
|
20230718,161800,1837574815,2770,2770,2770,2770,0
|
|
20230718,161700,1837574815,2770,2770,2770,2770,0
|
|
20230718,161600,1837574815,2770,2770,2770,2770,0
|
|
20230718,161500,1837574815,2770,2770,2770,2770,0
|
|
20230718,161400,1837574815,2770,2770,2770,2770,0
|
|
20230718,161300,1837574815,2770,2770,2770,2770,0
|
|
20230718,161200,1837574815,2770,2770,2770,2770,0
|
|
20230718,161100,1837574815,2770,2770,2770,2770,0
|
|
20230718,161000,1837574815,2770,2770,2770,2770,0
|
|
20230718,160900,1837574815,2770,2770,2770,2770,0
|
|
20230718,160800,1837574815,2770,2770,2770,2770,0
|
|
20230718,160700,1837574815,2770,2770,2770,2770,0
|
|
20230718,160600,1837574815,2770,2770,2770,2770,0
|
|
20230718,160500,1837574815,2770,2770,2770,2770,0
|
|
20230718,160400,1837574815,2770,2770,2770,2770,0
|
|
20230718,160300,1837574815,2770,2770,2770,2770,0
|
|
20230718,160200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,160100,1837574815,2770,2770,2770,2770,0
|
|
20230718,160000,1837574815,2770,2770,2770,2770,0
|
|
20230718,155900,1837574815,2770,2770,2770,2770,0
|
|
20230718,155800,1837574815,2770,2770,2770,2770,0
|
|
20230718,155700,1837574815,2770,2770,2770,2770,0
|
|
20230718,155600,1837574815,2770,2770,2770,2770,0
|
|
20230718,155500,1837574815,2770,2770,2770,2770,0
|
|
20230718,155400,1837574815,2770,2770,2770,2770,0
|
|
20230718,155300,1837574815,2770,2770,2770,2770,0
|
|
20230718,155200,1837574815,2770,2770,2770,2770,0
|
|
20230718,155100,1837574815,2770,2770,2770,2770,0
|
|
20230718,155000,1837574815,2770,2770,2770,2770,0
|
|
20230718,154900,1837574815,2770,2770,2770,2770,0
|
|
20230718,154800,1837574815,2770,2770,2770,2770,0
|
|
20230718,154700,1837574815,2770,2770,2770,2770,0
|
|
20230718,154600,1837574815,2770,2770,2770,2770,0
|
|
20230718,154500,1837574815,2770,2770,2770,2770,0
|
|
20230718,154400,1837574815,2770,2770,2770,2770,0
|
|
20230718,154300,1837574815,2770,2770,2770,2770,0
|
|
20230718,154200,1837574815,2770,2770,2770,2770,0
|
|
20230718,154100,1837574815,2770,2770,2770,2770,0
|
|
20230718,154000,1837574815,2770,2770,2770,2770,0
|
|
20230718,153900,1837574815,2770,2770,2770,2770,0
|
|
20230718,153800,1837574815,2770,2770,2770,2770,0
|
|
20230718,153700,1837574815,2770,2770,2770,2770,0
|
|
20230718,153600,1837574815,2770,2770,2770,2770,0
|
|
20230718,153500,1837574815,2770,2770,2770,2770,0
|
|
20230718,153400,1837574815,2770,2770,2770,2770,0
|
|
20230718,153300,1837574815,2770,2770,2770,2770,0
|
|
20230718,153200,1837574815,2770,2770,2770,2770,11057
|
|
20230718,153100,1837574815,2770,2770,2770,2770,0
|
|
20230718,153000,1837574815,2770,2770,2770,2770,11057
|
|
20230718,152900,1806946925,2765,2765,2765,2765,0
|
|
20230718,152800,1806946925,2765,2765,2765,2765,0
|
|
20230718,152700,1806946925,2765,2765,2765,2765,0
|
|
20230718,152600,1806946925,2765,2765,2765,2765,0
|
|
20230718,152500,1806946925,2765,2765,2765,2765,0
|
|
20230718,152400,1806946925,2765,2765,2765,2765,0
|
|
20230718,152300,1806946925,2765,2765,2765,2765,0
|
|
20230718,152200,1806946925,2765,2765,2765,2765,0
|
|
20230718,152100,1806946925,2765,2765,2765,2765,0
|
|
20230718,152000,1806946925,2765,2765,2765,2765,0
|
|
20230718,151900,1806946925,2765,2765,2765,2755,1636
|
|
20230718,151800,1802427610,2765,2765,2765,2765,362
|
|
20230718,151700,1801426680,2760,2755,2760,2755,2420
|
|
20230718,151600,1794752480,2765,2755,2765,2755,179
|
|
20230718,151500,1794258985,2755,2765,2765,2755,1126
|
|
20230718,151400,1791154295,2770,2770,2770,2770,0
|
|
20230718,151300,1791154295,2770,2770,2770,2770,11
|
|
20230718,151200,1791123825,2755,2770,2770,2755,7491
|
|
20230718,151100,1770466840,2770,2770,2770,2760,11
|
|
20230718,151000,1770436410,2760,2760,2760,2760,61
|
|
20230718,150900,1770268050,2770,2770,2770,2760,143
|
|
20230718,150800,1769872470,2770,2770,2770,2770,2095
|
|
20230718,150700,1764069320,2770,2760,2770,2760,6384
|
|
20230718,150600,1746432280,2760,2760,2760,2760,324
|
|
20230718,150500,1745538040,2755,2755,2755,2755,694
|
|
20230718,150400,1743626070,2755,2755,2755,2755,783
|
|
20230718,150300,1741468905,2755,2755,2755,2755,220
|
|
20230718,150200,1740862805,2760,2750,2760,2750,111
|
|
20230718,150100,1740557445,2750,2750,2750,2750,200
|
|
20230718,150000,1740007445,2750,2760,2760,2750,6250
|
|
20230718,145900,1722817485,2755,2755,2755,2755,486
|
|
20230718,145800,1721478555,2755,2755,2755,2755,940
|
|
20230718,145700,1718888855,2760,2755,2760,2755,5050
|
|
20230718,145600,1704971105,2760,2760,2760,2755,202
|
|
20230718,145500,1704414585,2755,2760,2760,2755,220
|
|
20230718,145400,1703808385,2760,2760,2760,2760,12
|
|
20230718,145300,1703775265,2760,2765,2765,2755,991
|
|
20230718,145200,1701039610,2765,2760,2765,2760,100
|
|
20230718,145100,1700763220,2760,2760,2760,2760,0
|
|
20230718,145000,1700763220,2760,2760,2760,2760,2234
|
|
20230718,144900,1694597380,2765,2760,2765,2760,60
|
|
20230718,144800,1694431730,2770,2770,2770,2770,0
|
|
20230718,144700,1694431730,2770,2765,2770,2765,40
|
|
20230718,144600,1694321125,2760,2765,2765,2760,320
|
|
20230718,144500,1693437875,2770,2770,2770,2770,100
|
|
20230718,144400,1693160875,2770,2770,2770,2770,0
|
|
20230718,144300,1693160875,2770,2765,2770,2765,1012
|
|
20230718,144200,1690362690,2755,2760,2760,2755,4190
|
|
20230718,144100,1678799135,2760,2765,2765,2760,250
|
|
20230718,144000,1678108135,2770,2765,2770,2765,101
|
|
20230718,143900,1677828865,2770,2765,2770,2765,37
|
|
20230718,143800,1677726555,2770,2770,2770,2770,0
|
|
20230718,143700,1677726555,2770,2765,2770,2765,49
|
|
20230718,143600,1677591065,2760,2765,2765,2760,584
|
|
20230718,143500,1675979175,2765,2765,2765,2765,2
|
|
20230718,143400,1675973645,2765,2765,2765,2765,23
|
|
20230718,143300,1675910050,2765,2765,2765,2765,11
|
|
20230718,143200,1675879635,2760,2770,2770,2760,926
|
|
20230718,143100,1673321675,2775,2775,2775,2775,0
|
|
20230718,143000,1673321675,2775,2775,2775,2775,1
|
|
20230718,142900,1673318900,2775,2775,2775,2775,0
|
|
20230718,142800,1673318900,2775,2770,2775,2765,2893
|
|
20230718,142700,1665305445,2775,2775,2775,2775,15
|
|
20230718,142600,1665263820,2775,2765,2775,2765,8853
|
|
20230718,142500,1640720380,2765,2760,2765,2760,99
|
|
20230718,142400,1640447135,2755,2755,2755,2755,0
|
|
20230718,142300,1640447135,2755,2765,2765,2755,150
|
|
20230718,142200,1640033785,2750,2760,2760,2750,1576
|
|
20230718,142100,1635694795,2765,2765,2765,2765,0
|
|
20230718,142000,1635694795,2765,2765,2765,2765,25
|
|
20230718,141900,1635625670,2765,2760,2765,2760,72
|
|
20230718,141800,1635426695,2755,2755,2755,2755,710
|
|
20230718,141700,1633470645,2765,2765,2765,2755,5766
|
|
20230718,141600,1617585285,2755,2765,2765,2755,10052
|
|
20230718,141500,1589885055,2765,2760,2765,2760,131
|
|
20230718,141400,1589523490,2765,2765,2770,2765,2606
|
|
20230718,141300,1582317750,2770,2770,2770,2770,215
|
|
20230718,141200,1581722200,2770,2770,2770,2770,521
|
|
20230718,141100,1580279030,2770,2770,2770,2770,329
|
|
20230718,141000,1579367700,2770,2770,2770,2770,51
|
|
20230718,140900,1579226430,2770,2770,2770,2770,200
|
|
20230718,140800,1578672430,2770,2765,2770,2765,501
|
|
20230718,140700,1577287160,2770,2770,2770,2770,0
|
|
20230718,140600,1577287160,2770,2770,2770,2770,2572
|
|
20230718,140500,1570162720,2770,2760,2770,2755,611
|
|
20230718,140400,1568476960,2760,2770,2770,2760,959
|
|
20230718,140300,1565830100,2760,2760,2770,2760,34
|
|
20230718,140200,1565736250,2770,2770,2770,2770,2
|
|
20230718,140100,1565730710,2770,2770,2770,2770,0
|
|
20230718,140000,1565730710,2770,2770,2770,2770,8
|
|
20230718,135900,1565708550,2770,2770,2770,2770,10
|
|
20230718,135800,1565680850,2770,2770,2770,2770,1
|
|
20230718,135700,1565678080,2760,2760,2770,2760,1053
|
|
20230718,135600,1562771785,2765,2765,2765,2765,1404
|
|
20230718,135500,1558889725,2765,2760,2765,2760,1002
|
|
20230718,135400,1556124195,2755,2765,2765,2755,13
|
|
20230718,135300,1556088350,2755,2755,2755,2755,2
|
|
20230718,135200,1556082840,2755,2755,2755,2755,1924
|
|
20230718,135100,1550782220,2765,2755,2765,2755,573
|
|
20230718,135000,1549203475,2755,2755,2755,2755,1050
|
|
20230718,134900,1546310725,2750,2750,2750,2750,2064
|
|
20230718,134800,1540634725,2750,2750,2750,2750,950
|
|
20230718,134700,1538022225,2750,2760,2760,2750,23398
|
|
20230718,134600,1473665595,2755,2770,2770,2755,510
|
|
20230718,134500,1472260395,2770,2765,2770,2765,2138
|
|
20230718,134400,1466339160,2765,2760,2765,2760,1010
|
|
20230718,134300,1463546540,2755,2755,2760,2755,2516
|
|
20230718,134200,1456614880,2755,2755,2755,2755,176
|
|
20230718,134100,1456130000,2765,2765,2765,2765,130
|
|
20230718,134000,1455770550,2765,2750,2765,2750,1944
|
|
20230718,133900,1450405640,2745,2750,2760,2745,8606
|
|
20230718,133800,1426752590,2755,2760,2765,2755,27942
|
|
20230718,133700,1349650905,2765,2775,2775,2760,4464
|
|
20230718,133600,1337301015,2775,2775,2775,2775,1
|
|
20230718,133500,1337298240,2770,2770,2770,2770,586
|
|
20230718,133400,1335675020,2780,2780,2780,2780,0
|
|
20230718,133300,1335675020,2780,2770,2780,2770,526
|
|
20230718,133200,1334215380,2770,2770,2770,2770,301
|
|
20230718,133100,1333381610,2770,2770,2770,2770,366
|
|
20230718,133000,1332367790,2765,2770,2770,2765,2286
|
|
20230718,132900,1326044970,2770,2770,2770,2770,796
|
|
20230718,132800,1323840050,2770,2770,2770,2770,1376
|
|
20230718,132700,1320028530,2770,2770,2770,2770,103
|
|
20230718,132600,1319743220,2780,2770,2780,2770,130
|
|
20230718,132500,1319383110,2770,2770,2770,2770,5
|
|
20230718,132400,1319369260,2765,2765,2765,2765,0
|
|
20230718,132300,1319369260,2765,2765,2765,2765,8
|
|
20230718,132200,1319347140,2765,2780,2780,2765,1066
|
|
20230718,132100,1316395530,2780,2780,2780,2780,1
|
|
20230718,132000,1316392750,2775,2775,2775,2775,110
|
|
20230718,131900,1316087500,2770,2770,2770,2770,0
|
|
20230718,131800,1316087500,2770,2770,2770,2770,0
|
|
20230718,131700,1316087500,2770,2780,2780,2770,3
|
|
20230718,131600,1316079180,2770,2770,2770,2770,0
|
|
20230718,131500,1316079180,2770,2780,2780,2770,2139
|
|
20230718,131400,1310154140,2770,2770,2770,2770,110
|
|
20230718,131300,1309849440,2770,2765,2780,2765,502
|
|
20230718,131200,1308458895,2765,2780,2780,2765,8668
|
|
20230718,131100,1284459965,2785,2785,2785,2785,0
|
|
20230718,131000,1284459965,2785,2785,2785,2785,1
|
|
20230718,130900,1284457180,2780,2785,2785,2780,25
|
|
20230718,130800,1284387565,2785,2785,2785,2785,191
|
|
20230718,130700,1283855630,2775,2785,2785,2775,84
|
|
20230718,130600,1283622030,2785,2785,2785,2785,0
|
|
20230718,130500,1283622030,2785,2785,2785,2785,0
|
|
20230718,130400,1283622030,2785,2785,2785,2785,0
|
|
20230718,130300,1283622030,2785,2775,2785,2775,51
|
|
20230718,130200,1283480395,2775,2775,2775,2775,2
|
|
20230718,130100,1283474845,2790,2790,2790,2790,0
|
|
20230718,130000,1283474845,2790,2790,2790,2790,0
|
|
20230718,125900,1283474845,2790,2790,2790,2790,3
|
|
20230718,125800,1283466475,2790,2790,2790,2790,0
|
|
20230718,125700,1283466475,2790,2785,2790,2785,59
|
|
20230718,125600,1283302155,2785,2790,2790,2785,129
|
|
20230718,125500,1282942250,2790,2790,2790,2790,1
|
|
20230718,125400,1282939460,2790,2790,2790,2790,0
|
|
20230718,125300,1282939460,2790,2790,2790,2775,548
|
|
20230718,125200,1281418285,2790,2790,2790,2790,0
|
|
20230718,125100,1281418285,2790,2790,2790,2790,0
|
|
20230718,125000,1281418285,2790,2790,2790,2770,46
|
|
20230718,124900,1281290825,2770,2785,2790,2770,1351
|
|
20230718,124800,1277536535,2785,2770,2785,2770,291
|
|
20230718,124700,1276728550,2780,2770,2780,2770,9
|
|
20230718,124600,1276703610,2780,2785,2785,2780,51
|
|
20230718,124500,1276561825,2770,2780,2780,2770,92
|
|
20230718,124400,1276306880,2780,2780,2785,2775,1032
|
|
20230718,124300,1273437790,2780,2780,2780,2780,180
|
|
20230718,124200,1272937390,2780,2780,2780,2780,0
|
|
20230718,124100,1272937390,2780,2770,2780,2765,876
|
|
20230718,124000,1270515225,2780,2780,2780,2780,0
|
|
20230718,123900,1270515225,2780,2775,2780,2770,2000
|
|
20230718,123800,1264970200,2770,2770,2770,2770,115
|
|
20230718,123700,1264651650,2775,2770,2775,2770,319
|
|
20230718,123600,1263768015,2770,2770,2770,2770,10
|
|
20230718,123500,1263740315,2765,2765,2765,2765,500
|
|
20230718,123400,1262357815,2765,2775,2775,2765,181
|
|
20230718,123300,1261857280,2775,2775,2775,2775,1
|
|
20230718,123200,1261854505,2765,2785,2785,2765,2593
|
|
20230718,123100,1254668380,2785,2775,2785,2775,69
|
|
20230718,123000,1254476715,2775,2775,2775,2775,51
|
|
20230718,122900,1254335190,2785,2780,2785,2770,136
|
|
20230718,122800,1253957125,2780,2780,2780,2780,348
|
|
20230718,122700,1252989685,2770,2785,2785,2770,64
|
|
20230718,122600,1252812305,2785,2775,2785,2775,291
|
|
20230718,122500,1252003645,2775,2775,2775,2775,29
|
|
20230718,122400,1251923170,2775,2770,2775,2770,388
|
|
20230718,122300,1250848280,2770,2775,2775,2770,257
|
|
20230718,122200,1250136105,2780,2770,2780,2770,117
|
|
20230718,122100,1249811890,2770,2775,2775,2770,120
|
|
20230718,122000,1249479390,2780,2770,2780,2765,4076
|
|
20230718,121900,1238203915,2765,2765,2765,2765,0
|
|
20230718,121800,1238203915,2765,2780,2780,2765,4109
|
|
20230718,121700,1226823675,2780,2775,2780,2770,2861
|
|
20230718,121600,1218887705,2770,2770,2770,2770,460
|
|
20230718,121500,1217613505,2765,2765,2765,2765,1860
|
|
20230718,121400,1212470605,2765,2765,2770,2765,6768
|
|
20230718,121300,1193757075,2765,2770,2770,2765,1018
|
|
20230718,121200,1190937265,2770,2785,2785,2765,44228
|
|
20230718,121100,1068221535,2780,2785,2785,2780,1052
|
|
20230718,121000,1065296720,2785,2795,2795,2785,4733
|
|
20230718,120900,1052115245,2785,2785,2795,2785,919
|
|
20230718,120800,1049555820,2785,2785,2785,2785,69
|
|
20230718,120700,1049363655,2795,2785,2795,2785,111
|
|
20230718,120600,1049054410,2785,2790,2790,2785,2155
|
|
20230718,120500,1043052685,2800,2790,2800,2790,17
|
|
20230718,120400,1043005145,2790,2795,2795,2790,464
|
|
20230718,120300,1041710460,2795,2795,2800,2785,126
|
|
20230718,120200,1041358845,2800,2800,2800,2800,1162
|
|
20230718,120100,1038105245,2800,2800,2800,2800,1
|
|
20230718,120000,1038102445,2785,2785,2785,2785,1010
|
|
20230718,115900,1035289595,2800,2800,2800,2800,0
|
|
20230718,115800,1035289595,2800,2785,2800,2785,392
|
|
20230718,115700,1034197860,2785,2785,2785,2785,9214
|
|
20230718,115600,1008536870,2800,2790,2800,2790,206
|
|
20230718,115500,1007962120,2790,2795,2800,2790,1296
|
|
20230718,115400,1004345770,2800,2790,2800,2790,1209
|
|
20230718,115300,1000970570,2790,2790,2790,2790,50
|
|
20230718,115200,1000831070,2785,2785,2785,2785,0
|
|
20230718,115100,1000831070,2785,2785,2785,2785,100
|
|
20230718,115000,1000552570,2785,2790,2805,2785,8749
|
|
20230718,114900,976163755,2790,2785,2790,2785,1500
|
|
20230718,114800,971983755,2790,2785,2790,2785,4025
|
|
20230718,114700,960774030,2785,2790,2790,2785,1076
|
|
20230718,114600,957777320,2790,2800,2800,2785,28815
|
|
20230718,114500,877319930,2795,2800,2800,2795,16121
|
|
20230718,114400,832183630,2800,2805,2805,2800,3032
|
|
20230718,114300,823685370,2810,2805,2810,2800,11
|
|
20230718,114200,823654525,2810,2810,2810,2810,300
|
|
20230718,114100,822811525,2810,2800,2810,2800,2515
|
|
20230718,114000,815766515,2805,2805,2805,2805,109
|
|
20230718,113900,815460770,2810,2810,2810,2810,0
|
|
20230718,113800,815460770,2810,2805,2810,2805,13
|
|
20230718,113700,815424300,2815,2815,2815,2815,173
|
|
20230718,113600,814937305,2815,2815,2815,2815,1741
|
|
20230718,113500,810036390,2815,2805,2815,2805,1715
|
|
20230718,113400,805225685,2815,2815,2815,2815,15
|
|
20230718,113300,805183460,2820,2810,2820,2805,754
|
|
20230718,113200,803067355,2820,2820,2820,2820,0
|
|
20230718,113100,803067355,2820,2820,2820,2820,21
|
|
20230718,113000,803008135,2820,2815,2820,2815,1511
|
|
20230718,112900,798747220,2815,2810,2815,2810,345
|
|
20230718,112800,797777015,2810,2810,2810,2810,5
|
|
20230718,112700,797762965,2810,2810,2810,2810,1
|
|
20230718,112600,797760155,2805,2810,2810,2805,2632
|
|
20230718,112500,790365920,2805,2805,2805,2805,939
|
|
20230718,112400,787732025,2805,2805,2805,2805,0
|
|
20230718,112300,787732025,2805,2810,2810,2805,2444
|
|
20230718,112200,780874005,2810,2810,2810,2810,1
|
|
20230718,112100,780871195,2805,2805,2805,2800,985
|
|
20230718,112000,778108455,2810,2810,2810,2810,23
|
|
20230718,111900,778043825,2805,2805,2805,2800,79
|
|
20230718,111800,777822510,2810,2805,2810,2800,2224
|
|
20230718,111700,771590840,2805,2805,2810,2805,217
|
|
20230718,111600,770982150,2805,2805,2805,2805,29
|
|
20230718,111500,770900805,2805,2810,2810,2805,2719
|
|
20230718,111400,763273995,2820,2820,2820,2820,6
|
|
20230718,111300,763257075,2805,2810,2810,2805,4807
|
|
20230718,111200,749770940,2820,2820,2820,2820,0
|
|
20230718,111100,749770940,2820,2820,2820,2820,0
|
|
20230718,111000,749770940,2820,2805,2820,2805,80
|
|
20230718,110900,749546235,2815,2815,2815,2815,0
|
|
20230718,110800,749546235,2815,2810,2815,2810,926
|
|
20230718,110700,746944165,2810,2810,2810,2805,11191
|
|
20230718,110600,715553395,2810,2820,2820,2810,10
|
|
20230718,110500,715525205,2810,2820,2820,2810,523
|
|
20230718,110400,714055345,2820,2820,2820,2820,0
|
|
20230718,110300,714055345,2820,2820,2820,2820,8
|
|
20230718,110200,714032785,2805,2815,2815,2805,5
|
|
20230718,110100,714018750,2820,2810,2820,2805,201
|
|
20230718,110000,713454895,2815,2815,2815,2815,38
|
|
20230718,105900,713347925,2815,2815,2815,2815,5
|
|
20230718,105800,713333850,2815,2815,2815,2815,1
|
|
20230718,105700,713331035,2805,2815,2815,2805,4991
|
|
20230718,105600,699322520,2810,2810,2810,2810,2742
|
|
20230718,105500,691617500,2820,2820,2820,2810,1779
|
|
20230718,105400,686618490,2810,2810,2815,2810,1476
|
|
20230718,105300,682470920,2815,2815,2815,2810,1397
|
|
20230718,105200,678545325,2815,2810,2815,2810,21
|
|
20230718,105100,678486310,2820,2810,2820,2810,404
|
|
20230718,105000,677347040,2820,2815,2820,2815,984
|
|
20230718,104900,674577065,2815,2815,2815,2815,200
|
|
20230718,104800,674014065,2815,2815,2815,2815,1
|
|
20230718,104700,674011250,2810,2810,2810,2810,471
|
|
20230718,104600,672687740,2815,2815,2815,2810,1640
|
|
20230718,104500,668079310,2820,2820,2820,2820,0
|
|
20230718,104400,668079310,2820,2810,2820,2810,1546
|
|
20230718,104300,663735040,2820,2810,2820,2810,152
|
|
20230718,104200,663307910,2820,2810,2825,2810,1103
|
|
20230718,104100,660208455,2825,2825,2825,2805,5390
|
|
20230718,104000,645065000,2815,2815,2825,2815,1550
|
|
20230718,103900,640701740,2825,2815,2825,2810,103
|
|
20230718,103800,640411795,2825,2825,2825,2825,0
|
|
20230718,103700,640411795,2825,2825,2825,2825,20
|
|
20230718,103600,640355295,2825,2820,2825,2810,2197
|
|
20230718,103500,634160950,2820,2815,2820,2810,2093
|
|
20230718,103400,628269250,2815,2815,2815,2815,200
|
|
20230718,103300,627706250,2820,2810,2820,2810,501
|
|
20230718,103200,626298430,2820,2820,2820,2820,80
|
|
20230718,103100,626072830,2820,2815,2820,2815,2094
|
|
20230718,103000,620178215,2820,2820,2820,2820,110
|
|
20230718,102900,619868015,2825,2825,2825,2825,0
|
|
20230718,102800,619868015,2825,2815,2825,2815,773
|
|
20230718,102700,617689285,2815,2815,2815,2815,24
|
|
20230718,102600,617621725,2815,2810,2815,2810,2153
|
|
20230718,102500,611567975,2825,2825,2825,2825,11
|
|
20230718,102400,611536900,2810,2825,2825,2810,2001
|
|
20230718,102300,605911575,2815,2825,2830,2815,9649
|
|
20230718,102200,578661295,2825,2815,2825,2815,502
|
|
20230718,102100,577248155,2825,2815,2825,2815,1036
|
|
20230718,102000,574331805,2825,2825,2825,2825,10
|
|
20230718,101900,574303555,2830,2830,2830,2830,0
|
|
20230718,101800,574303555,2830,2830,2830,2830,9
|
|
20230718,101700,574278085,2815,2825,2825,2815,262
|
|
20230718,101600,573539145,2820,2820,2820,2820,39
|
|
20230718,101500,573429165,2825,2815,2830,2815,1211
|
|
20230718,101400,570020165,2815,2825,2825,2815,401
|
|
20230718,101300,568888675,2835,2835,2835,2835,51
|
|
20230718,101200,568744090,2835,2830,2835,2815,4977
|
|
20230718,101100,554709635,2810,2830,2830,2810,12739
|
|
20230718,101000,518774570,2830,2830,2830,2830,0
|
|
20230718,100900,518774570,2830,2830,2830,2830,1772
|
|
20230718,100800,513759810,2830,2830,2830,2830,144
|
|
20230718,100700,513352290,2835,2835,2835,2835,108
|
|
20230718,100600,513046110,2835,2820,2835,2820,36
|
|
20230718,100500,512944175,2825,2820,2825,2820,792
|
|
20230718,100400,510709095,2820,2820,2825,2820,1005
|
|
20230718,100300,507874465,2820,2820,2820,2820,507
|
|
20230718,100200,506444725,2820,2820,2820,2820,700
|
|
20230718,100100,504470725,2820,2825,2825,2820,926
|
|
20230718,100000,501859345,2825,2825,2825,2825,5
|
|
20230718,095900,501845220,2825,2825,2825,2820,1430
|
|
20230718,095800,497807325,2825,2825,2825,2825,617
|
|
20230718,095700,496064300,2825,2825,2825,2825,24
|
|
20230718,095600,495996500,2825,2830,2830,2825,2
|
|
20230718,095500,495990845,2835,2825,2835,2825,1022
|
|
20230718,095400,493103475,2835,2825,2835,2820,7226
|
|
20230718,095300,472697590,2825,2830,2830,2825,6603
|
|
20230718,095200,454013945,2835,2835,2835,2830,441
|
|
20230718,095100,452765545,2830,2835,2835,2830,3863
|
|
20230718,095000,441814035,2840,2840,2840,2840,5
|
|
20230718,094900,441799835,2835,2845,2845,2835,10540
|
|
20230718,094800,411881095,2845,2840,2845,2840,77
|
|
20230718,094700,411662165,2845,2845,2845,2845,8
|
|
20230718,094600,411639405,2845,2845,2845,2845,0
|
|
20230718,094500,411639405,2845,2845,2850,2845,263
|
|
20230718,094400,410890670,2840,2845,2845,2840,2602
|
|
20230718,094300,403498485,2845,2845,2845,2845,1255
|
|
20230718,094200,399928010,2845,2850,2850,2845,671
|
|
20230718,094100,398018965,2845,2845,2845,2845,2220
|
|
20230718,094000,391703065,2850,2850,2855,2850,4160
|
|
20230718,093900,379845560,2855,2855,2855,2855,249
|
|
20230718,093800,379134665,2855,2855,2855,2855,1322
|
|
20230718,093700,375360355,2855,2845,2855,2845,5502
|
|
20230718,093600,359680350,2850,2850,2850,2845,1475
|
|
20230718,093500,355479960,2855,2855,2855,2845,93
|
|
20230718,093400,355214545,2845,2855,2855,2845,7236
|
|
20230718,093300,334600315,2860,2860,2860,2855,1743
|
|
20230718,093200,329624000,2860,2860,2860,2855,134
|
|
20230718,093100,329240915,2860,2860,2860,2860,116
|
|
20230718,093000,328909155,2860,2855,2860,2855,774
|
|
20230718,092900,326698675,2855,2860,2860,2855,7548
|
|
20230718,092800,305147825,2870,2870,2870,2870,0
|
|
20230718,092700,305147825,2870,2870,2870,2870,7
|
|
20230718,092600,305127735,2865,2870,2870,2865,505
|
|
20230718,092500,303678910,2870,2870,2870,2870,522
|
|
20230718,092400,302180770,2870,2870,2870,2870,1
|
|
20230718,092300,302177900,2870,2860,2870,2860,10431
|
|
20230718,092200,272344240,2860,2865,2865,2860,5027
|
|
20230718,092100,257942000,2870,2870,2870,2865,414
|
|
20230718,092000,256755820,2870,2870,2870,2870,1133
|
|
20230718,091900,253504110,2870,2870,2870,2870,1695
|
|
20230718,091800,248639460,2870,2870,2870,2870,1165
|
|
20230718,091700,245295910,2870,2875,2875,2870,62
|
|
20230718,091600,245117720,2875,2870,2875,2865,1272
|
|
20230718,091500,241468215,2870,2875,2875,2870,2585
|
|
20230718,091400,234046990,2875,2880,2885,2875,481
|
|
20230718,091300,232662185,2885,2885,2895,2880,4921
|
|
20230718,091200,218445445,2890,2870,2895,2870,17908
|
|
20230718,091100,166810840,2870,2860,2875,2845,6666
|
|
20230718,091000,147702155,2835,2855,2855,2835,7030
|
|
20230718,090900,127699440,2855,2865,2865,2855,439
|
|
20230718,090800,126443060,2865,2850,2865,2850,1719
|
|
20230718,090700,121537775,2840,2865,2870,2840,7808
|
|
20230718,090600,99284265,2865,2870,2870,2865,4335
|
|
20230718,090500,86852155,2865,2855,2865,2845,8383
|
|
20230718,090400,62949875,2860,2865,2870,2860,1815
|
|
20230718,090300,57752045,2855,2855,2870,2855,4455
|
|
20230718,090200,44980020,2865,2860,2870,2855,5876
|
|
20230718,090100,28158270,2855,2860,2860,2855,3402
|
|
20230718,090000,18435325,2860,2860,2860,2850,6449
|