661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195800,326027780,2280,2280,2280,2280,3338
|
|
20230718,195700,326027780,2280,2280,2280,2280,0
|
|
20230718,195600,326027780,2280,2280,2280,2280,0
|
|
20230718,195500,326027780,2280,2280,2280,2280,0
|
|
20230718,195400,326027780,2280,2280,2280,2280,0
|
|
20230718,195300,326027780,2280,2280,2280,2280,0
|
|
20230718,195200,326027780,2280,2280,2280,2280,0
|
|
20230718,195100,326027780,2280,2280,2280,2280,0
|
|
20230718,195000,326027780,2280,2280,2280,2280,0
|
|
20230718,194900,326027780,2280,2280,2280,2280,0
|
|
20230718,194800,326027780,2280,2280,2280,2280,0
|
|
20230718,194700,326027780,2280,2280,2280,2280,0
|
|
20230718,194600,326027780,2280,2280,2280,2280,0
|
|
20230718,194500,326027780,2280,2280,2280,2280,0
|
|
20230718,194400,326027780,2280,2280,2280,2280,0
|
|
20230718,194300,326027780,2280,2280,2280,2280,0
|
|
20230718,194200,326027780,2280,2280,2280,2280,0
|
|
20230718,194100,326027780,2280,2280,2280,2280,0
|
|
20230718,194000,326027780,2280,2280,2280,2280,0
|
|
20230718,193900,326027780,2280,2280,2280,2280,0
|
|
20230718,193800,326027780,2280,2280,2280,2280,0
|
|
20230718,193700,326027780,2280,2280,2280,2280,0
|
|
20230718,193600,326027780,2280,2280,2280,2280,0
|
|
20230718,193500,326027780,2280,2280,2280,2280,0
|
|
20230718,193400,326027780,2280,2280,2280,2280,0
|
|
20230718,193300,326027780,2280,2280,2280,2280,0
|
|
20230718,193200,326027780,2280,2280,2280,2280,0
|
|
20230718,193100,326027780,2280,2280,2280,2280,0
|
|
20230718,193000,326027780,2280,2280,2280,2280,0
|
|
20230718,192900,326027780,2280,2280,2280,2280,0
|
|
20230718,192800,326027780,2280,2280,2280,2280,3338
|
|
20230718,192700,326027780,2280,2280,2280,2280,0
|
|
20230718,192600,326027780,2280,2280,2280,2280,0
|
|
20230718,192500,326027780,2280,2280,2280,2280,0
|
|
20230718,192400,326027780,2280,2280,2280,2280,0
|
|
20230718,192300,326027780,2280,2280,2280,2280,0
|
|
20230718,192200,326027780,2280,2280,2280,2280,0
|
|
20230718,192100,326027780,2280,2280,2280,2280,0
|
|
20230718,192000,326027780,2280,2280,2280,2280,0
|
|
20230718,191900,326027780,2280,2280,2280,2280,0
|
|
20230718,191800,326027780,2280,2280,2280,2280,0
|
|
20230718,191700,326027780,2280,2280,2280,2280,0
|
|
20230718,191600,326027780,2280,2280,2280,2280,0
|
|
20230718,191500,326027780,2280,2280,2280,2280,0
|
|
20230718,191400,326027780,2280,2280,2280,2280,0
|
|
20230718,191300,326027780,2280,2280,2280,2280,0
|
|
20230718,191200,326027780,2280,2280,2280,2280,0
|
|
20230718,191100,326027780,2280,2280,2280,2280,0
|
|
20230718,191000,326027780,2280,2280,2280,2280,0
|
|
20230718,190900,326027780,2280,2280,2280,2280,0
|
|
20230718,190800,326027780,2280,2280,2280,2280,0
|
|
20230718,190700,326027780,2280,2280,2280,2280,0
|
|
20230718,190600,326027780,2280,2280,2280,2280,0
|
|
20230718,190500,326027780,2280,2280,2280,2280,0
|
|
20230718,190400,326027780,2280,2280,2280,2280,0
|
|
20230718,190300,326027780,2280,2280,2280,2280,0
|
|
20230718,190200,326027780,2280,2280,2280,2280,0
|
|
20230718,190100,326027780,2280,2280,2280,2280,0
|
|
20230718,190000,326027780,2280,2280,2280,2280,0
|
|
20230718,185900,326027780,2280,2280,2280,2280,0
|
|
20230718,185800,326027780,2280,2280,2280,2280,3338
|
|
20230718,185700,326027780,2280,2280,2280,2280,0
|
|
20230718,185600,326027780,2280,2280,2280,2280,0
|
|
20230718,185500,326027780,2280,2280,2280,2280,0
|
|
20230718,185400,326027780,2280,2280,2280,2280,0
|
|
20230718,185300,326027780,2280,2280,2280,2280,0
|
|
20230718,185200,326027780,2280,2280,2280,2280,0
|
|
20230718,185100,326027780,2280,2280,2280,2280,0
|
|
20230718,185000,326027780,2280,2280,2280,2280,0
|
|
20230718,184900,326027780,2280,2280,2280,2280,0
|
|
20230718,184800,326027780,2280,2280,2280,2280,0
|
|
20230718,184700,326027780,2280,2280,2280,2280,0
|
|
20230718,184600,326027780,2280,2280,2280,2280,0
|
|
20230718,184500,326027780,2280,2280,2280,2280,0
|
|
20230718,184400,326027780,2280,2280,2280,2280,0
|
|
20230718,184300,326027780,2280,2280,2280,2280,0
|
|
20230718,184200,326027780,2280,2280,2280,2280,0
|
|
20230718,184100,326027780,2280,2280,2280,2280,0
|
|
20230718,184000,326027780,2280,2280,2280,2280,0
|
|
20230718,183900,326027780,2280,2280,2280,2280,0
|
|
20230718,183800,326027780,2280,2280,2280,2280,0
|
|
20230718,183700,326027780,2280,2280,2280,2280,0
|
|
20230718,183600,326027780,2280,2280,2280,2280,0
|
|
20230718,183500,326027780,2280,2280,2280,2280,0
|
|
20230718,183400,326027780,2280,2280,2280,2280,0
|
|
20230718,183300,326027780,2280,2280,2280,2280,0
|
|
20230718,183200,326027780,2280,2280,2280,2280,0
|
|
20230718,183100,326027780,2280,2280,2280,2280,0
|
|
20230718,183000,326027780,2280,2280,2280,2280,0
|
|
20230718,182900,326027780,2280,2280,2280,2280,0
|
|
20230718,182800,326027780,2280,2280,2280,2280,3338
|
|
20230718,182700,326027780,2280,2280,2280,2280,0
|
|
20230718,182600,326027780,2280,2280,2280,2280,0
|
|
20230718,182500,326027780,2280,2280,2280,2280,0
|
|
20230718,182400,326027780,2280,2280,2280,2280,0
|
|
20230718,182300,326027780,2280,2280,2280,2280,0
|
|
20230718,182200,326027780,2280,2280,2280,2280,0
|
|
20230718,182100,326027780,2280,2280,2280,2280,0
|
|
20230718,182000,326027780,2280,2280,2280,2280,0
|
|
20230718,181900,326027780,2280,2280,2280,2280,0
|
|
20230718,181800,326027780,2280,2280,2280,2280,0
|
|
20230718,181700,326027780,2280,2280,2280,2280,0
|
|
20230718,181600,326027780,2280,2280,2280,2280,0
|
|
20230718,181500,326027780,2280,2280,2280,2280,0
|
|
20230718,181400,326027780,2280,2280,2280,2280,0
|
|
20230718,181300,326027780,2280,2280,2280,2280,0
|
|
20230718,181200,326027780,2280,2280,2280,2280,0
|
|
20230718,181100,326027780,2280,2280,2280,2280,0
|
|
20230718,181000,326027780,2280,2280,2280,2280,0
|
|
20230718,180900,326027780,2280,2280,2280,2280,0
|
|
20230718,180800,326027780,2280,2280,2280,2280,0
|
|
20230718,180700,326027780,2280,2280,2280,2280,0
|
|
20230718,180600,326027780,2280,2280,2280,2280,0
|
|
20230718,180500,326027780,2280,2280,2280,2280,0
|
|
20230718,180400,326027780,2280,2280,2280,2280,0
|
|
20230718,180300,326027780,2280,2280,2280,2280,0
|
|
20230718,180200,326027780,2280,2280,2280,2280,0
|
|
20230718,180100,326027780,2280,2280,2280,2280,0
|
|
20230718,180000,326027780,2280,2280,2280,2280,0
|
|
20230718,175900,326027780,2280,2280,2280,2280,0
|
|
20230718,175800,326027780,2280,2280,2280,2280,3338
|
|
20230718,175700,326027780,2280,2280,2280,2280,0
|
|
20230718,175600,326027780,2280,2280,2280,2280,0
|
|
20230718,175500,326027780,2280,2280,2280,2280,0
|
|
20230718,175400,326027780,2280,2280,2280,2280,0
|
|
20230718,175300,326027780,2280,2280,2280,2280,0
|
|
20230718,175200,326027780,2280,2280,2280,2280,0
|
|
20230718,175100,326027780,2280,2280,2280,2280,0
|
|
20230718,175000,326027780,2280,2280,2280,2280,0
|
|
20230718,174900,326027780,2280,2280,2280,2280,0
|
|
20230718,174800,326027780,2280,2280,2280,2280,0
|
|
20230718,174700,326027780,2280,2280,2280,2280,0
|
|
20230718,174600,326027780,2280,2280,2280,2280,0
|
|
20230718,174500,326027780,2280,2280,2280,2280,0
|
|
20230718,174400,326027780,2280,2280,2280,2280,0
|
|
20230718,174300,326027780,2280,2280,2280,2280,0
|
|
20230718,174200,326027780,2280,2280,2280,2280,0
|
|
20230718,174100,326027780,2280,2280,2280,2280,0
|
|
20230718,174000,326027780,2280,2280,2280,2280,0
|
|
20230718,173900,326027780,2280,2280,2280,2280,0
|
|
20230718,173800,326027780,2280,2280,2280,2280,0
|
|
20230718,173700,326027780,2280,2280,2280,2280,0
|
|
20230718,173600,326027780,2280,2280,2280,2280,0
|
|
20230718,173500,326027780,2280,2280,2280,2280,0
|
|
20230718,173400,326027780,2280,2280,2280,2280,0
|
|
20230718,173300,326027780,2280,2280,2280,2280,0
|
|
20230718,173200,326027780,2280,2280,2280,2280,0
|
|
20230718,173100,326027780,2280,2280,2280,2280,0
|
|
20230718,173000,326027780,2280,2280,2280,2280,0
|
|
20230718,172900,326027780,2280,2280,2280,2280,0
|
|
20230718,172800,326027780,2280,2280,2280,2280,3338
|
|
20230718,172700,326027780,2280,2280,2280,2280,0
|
|
20230718,172600,326027780,2280,2280,2280,2280,0
|
|
20230718,172500,326027780,2280,2280,2280,2280,0
|
|
20230718,172400,326027780,2280,2280,2280,2280,0
|
|
20230718,172300,326027780,2280,2280,2280,2280,0
|
|
20230718,172200,326027780,2280,2280,2280,2280,0
|
|
20230718,172100,326027780,2280,2280,2280,2280,0
|
|
20230718,172000,326027780,2280,2280,2280,2280,0
|
|
20230718,171900,326027780,2280,2280,2280,2280,0
|
|
20230718,171800,326027780,2280,2280,2280,2280,0
|
|
20230718,171700,326027780,2280,2280,2280,2280,0
|
|
20230718,171600,326027780,2280,2280,2280,2280,0
|
|
20230718,171500,326027780,2280,2280,2280,2280,0
|
|
20230718,171400,326027780,2280,2280,2280,2280,0
|
|
20230718,171300,326027780,2280,2280,2280,2280,0
|
|
20230718,171200,326027780,2280,2280,2280,2280,0
|
|
20230718,171100,326027780,2280,2280,2280,2280,0
|
|
20230718,171000,326027780,2280,2280,2280,2280,0
|
|
20230718,170900,326027780,2280,2280,2280,2280,0
|
|
20230718,170800,326027780,2280,2280,2280,2280,0
|
|
20230718,170700,326027780,2280,2280,2280,2280,0
|
|
20230718,170600,326027780,2280,2280,2280,2280,0
|
|
20230718,170500,326027780,2280,2280,2280,2280,0
|
|
20230718,170400,326027780,2280,2280,2280,2280,0
|
|
20230718,170300,326027780,2280,2280,2280,2280,0
|
|
20230718,170200,326027780,2280,2280,2280,2280,0
|
|
20230718,170100,326027780,2280,2280,2280,2280,0
|
|
20230718,170000,326027780,2280,2280,2280,2280,0
|
|
20230718,165900,326027780,2280,2280,2280,2280,0
|
|
20230718,165800,326027780,2280,2280,2280,2280,3338
|
|
20230718,165700,326027780,2280,2280,2280,2280,0
|
|
20230718,165600,326027780,2280,2280,2280,2280,0
|
|
20230718,165500,326027780,2280,2280,2280,2280,0
|
|
20230718,165400,326027780,2280,2280,2280,2280,0
|
|
20230718,165300,326027780,2280,2280,2280,2280,0
|
|
20230718,165200,326027780,2280,2280,2280,2280,0
|
|
20230718,165100,326027780,2280,2280,2280,2280,0
|
|
20230718,165000,326027780,2280,2280,2280,2280,0
|
|
20230718,164900,326027780,2280,2280,2280,2280,0
|
|
20230718,164800,326027780,2280,2280,2280,2280,0
|
|
20230718,164700,326027780,2280,2280,2280,2280,0
|
|
20230718,164600,326027780,2280,2280,2280,2280,0
|
|
20230718,164500,326027780,2280,2280,2280,2280,0
|
|
20230718,164400,326027780,2280,2280,2280,2280,0
|
|
20230718,164300,326027780,2280,2280,2280,2280,0
|
|
20230718,164200,326027780,2280,2280,2280,2280,0
|
|
20230718,164100,326027780,2280,2280,2280,2280,0
|
|
20230718,164000,326027780,2280,2280,2280,2280,0
|
|
20230718,163900,326027780,2280,2280,2280,2280,0
|
|
20230718,163800,326027780,2280,2280,2280,2280,0
|
|
20230718,163700,326027780,2280,2280,2280,2280,0
|
|
20230718,163600,326027780,2280,2280,2280,2280,0
|
|
20230718,163500,326027780,2280,2280,2280,2280,0
|
|
20230718,163400,326027780,2280,2280,2280,2280,0
|
|
20230718,163300,326027780,2280,2280,2280,2280,0
|
|
20230718,163200,326027780,2280,2280,2280,2280,0
|
|
20230718,163100,326027780,2280,2280,2280,2280,0
|
|
20230718,163000,326027780,2280,2280,2280,2280,0
|
|
20230718,162900,326027780,2280,2280,2280,2280,0
|
|
20230718,162800,326027780,2280,2280,2280,2280,3338
|
|
20230718,162700,326027780,2280,2280,2280,2280,0
|
|
20230718,162600,326027780,2280,2280,2280,2280,0
|
|
20230718,162500,326027780,2280,2280,2280,2280,0
|
|
20230718,162400,326027780,2280,2280,2280,2280,0
|
|
20230718,162300,326027780,2280,2280,2280,2280,0
|
|
20230718,162200,326027780,2280,2280,2280,2280,0
|
|
20230718,162100,326027780,2280,2280,2280,2280,0
|
|
20230718,162000,326027780,2280,2280,2280,2280,0
|
|
20230718,161900,326027780,2280,2280,2280,2280,0
|
|
20230718,161800,326027780,2280,2280,2280,2280,0
|
|
20230718,161700,326027780,2280,2280,2280,2280,0
|
|
20230718,161600,326027780,2280,2280,2280,2280,0
|
|
20230718,161500,326027780,2280,2280,2280,2280,0
|
|
20230718,161400,326027780,2280,2280,2280,2280,0
|
|
20230718,161300,326027780,2280,2280,2280,2280,0
|
|
20230718,161200,326027780,2280,2280,2280,2280,0
|
|
20230718,161100,326027780,2280,2280,2280,2280,0
|
|
20230718,161000,326027780,2280,2280,2280,2280,0
|
|
20230718,160900,326027780,2280,2280,2280,2280,0
|
|
20230718,160800,326027780,2280,2280,2280,2280,0
|
|
20230718,160700,326027780,2280,2280,2280,2280,0
|
|
20230718,160600,326027780,2280,2280,2280,2280,0
|
|
20230718,160500,326027780,2280,2280,2280,2280,0
|
|
20230718,160400,326027780,2280,2280,2280,2280,0
|
|
20230718,160300,326027780,2280,2280,2280,2280,0
|
|
20230718,160200,326027780,2280,2280,2280,2280,0
|
|
20230718,160100,326027780,2280,2280,2280,2280,0
|
|
20230718,160000,326027780,2280,2280,2280,2280,0
|
|
20230718,155900,326027780,2280,2280,2280,2280,0
|
|
20230718,155800,326027780,2280,2280,2280,2280,3338
|
|
20230718,155700,326027780,2280,2280,2280,2280,0
|
|
20230718,155600,326027780,2280,2280,2280,2280,0
|
|
20230718,155500,326027780,2280,2280,2280,2280,0
|
|
20230718,155400,326027780,2280,2280,2280,2280,0
|
|
20230718,155300,326027780,2280,2280,2280,2280,0
|
|
20230718,155200,326027780,2280,2280,2280,2280,0
|
|
20230718,155100,326027780,2280,2280,2280,2280,0
|
|
20230718,155000,326027780,2280,2280,2280,2280,0
|
|
20230718,154900,326027780,2280,2280,2280,2280,0
|
|
20230718,154800,326027780,2280,2280,2280,2280,0
|
|
20230718,154700,326027780,2280,2280,2280,2280,0
|
|
20230718,154600,326027780,2280,2280,2280,2280,0
|
|
20230718,154500,326027780,2280,2280,2280,2280,0
|
|
20230718,154400,326027780,2280,2280,2280,2280,0
|
|
20230718,154300,326027780,2280,2280,2280,2280,0
|
|
20230718,154200,326027780,2280,2280,2280,2280,0
|
|
20230718,154100,326027780,2280,2280,2280,2280,0
|
|
20230718,154000,326027780,2280,2280,2280,2280,0
|
|
20230718,153900,326027780,2280,2280,2280,2280,0
|
|
20230718,153800,326027780,2280,2280,2280,2280,0
|
|
20230718,153700,326027780,2280,2280,2280,2280,0
|
|
20230718,153600,326027780,2280,2280,2280,2280,0
|
|
20230718,153500,326027780,2280,2280,2280,2280,0
|
|
20230718,153400,326027780,2280,2280,2280,2280,0
|
|
20230718,153300,326027780,2280,2280,2280,2280,0
|
|
20230718,153200,326027780,2280,2280,2280,2280,0
|
|
20230718,153100,326027780,2280,2280,2280,2280,0
|
|
20230718,153000,326027780,2280,2280,2280,2280,3338
|
|
20230718,152900,318417140,2275,2275,2275,2275,0
|
|
20230718,152800,318417140,2275,2275,2275,2275,0
|
|
20230718,152700,318417140,2275,2275,2275,2275,0
|
|
20230718,152600,318417140,2275,2275,2275,2275,0
|
|
20230718,152500,318417140,2275,2275,2275,2275,0
|
|
20230718,152400,318417140,2275,2275,2275,2275,0
|
|
20230718,152300,318417140,2275,2275,2275,2275,0
|
|
20230718,152200,318417140,2275,2275,2275,2275,0
|
|
20230718,152100,318417140,2275,2275,2275,2275,0
|
|
20230718,152000,318417140,2275,2275,2275,2275,0
|
|
20230718,151900,318417140,2275,2265,2275,2265,571
|
|
20230718,151800,317118495,2275,2265,2275,2265,18
|
|
20230718,151700,317077715,2275,2265,2275,2265,72
|
|
20230718,151600,316914575,2275,2275,2275,2275,1
|
|
20230718,151500,316912300,2275,2265,2275,2265,15
|
|
20230718,151400,316878315,2275,2275,2275,2265,423
|
|
20230718,151300,315920200,2260,2260,2260,2260,100
|
|
20230718,151200,315694200,2270,2265,2270,2260,27
|
|
20230718,151100,315633150,2265,2265,2265,2265,4
|
|
20230718,151000,315624090,2260,2260,2265,2260,2638
|
|
20230718,150900,309649825,2265,2260,2265,2260,526
|
|
20230718,150800,308461050,2265,2265,2265,2260,701
|
|
20230718,150700,306873335,2265,2265,2265,2265,380
|
|
20230718,150600,306012635,2265,2265,2265,2265,0
|
|
20230718,150500,306012635,2265,2265,2270,2265,2281
|
|
20230718,150400,300846165,2270,2270,2275,2270,68
|
|
20230718,150300,300691800,2275,2270,2275,2270,37
|
|
20230718,150200,300607800,2275,2270,2275,2270,15
|
|
20230718,150100,300573720,2275,2270,2275,2270,3
|
|
20230718,150000,300566905,2270,2275,2275,2270,4
|
|
20230718,145900,300557815,2275,2275,2275,2275,98
|
|
20230718,145800,300334865,2275,2270,2275,2270,150
|
|
20230718,145700,299993635,2275,2275,2275,2265,1652
|
|
20230718,145600,296251835,2270,2270,2270,2270,0
|
|
20230718,145500,296251835,2270,2265,2270,2265,11
|
|
20230718,145400,296226870,2270,2270,2270,2270,11
|
|
20230718,145300,296201900,2270,2265,2270,2265,33
|
|
20230718,145200,296127055,2265,2270,2270,2265,5134
|
|
20230718,145100,284482245,2270,2270,2270,2270,3
|
|
20230718,145000,284475435,2275,2275,2275,2275,14
|
|
20230718,144900,284443585,2275,2275,2275,2275,3
|
|
20230718,144800,284436760,2275,2275,2275,2275,53
|
|
20230718,144700,284316185,2275,2275,2275,2275,0
|
|
20230718,144600,284316185,2275,2275,2275,2275,0
|
|
20230718,144500,284316185,2275,2275,2275,2275,0
|
|
20230718,144400,284316185,2275,2275,2280,2275,1507
|
|
20230718,144300,280887755,2280,2275,2280,2275,124
|
|
20230718,144200,280605650,2280,2275,2280,2275,22
|
|
20230718,144100,280555580,2280,2280,2280,2280,0
|
|
20230718,144000,280555580,2280,2280,2280,2280,0
|
|
20230718,143900,280555580,2280,2280,2280,2275,168
|
|
20230718,143800,280172730,2280,2280,2280,2280,1
|
|
20230718,143700,280170450,2280,2275,2280,2275,210
|
|
20230718,143600,279692200,2275,2280,2280,2275,567
|
|
20230718,143500,278401620,2275,2275,2275,2275,119
|
|
20230718,143400,278130895,2280,2275,2280,2275,9
|
|
20230718,143300,278110415,2275,2275,2275,2275,79
|
|
20230718,143200,277930690,2280,2280,2280,2280,88
|
|
20230718,143100,277730050,2280,2280,2280,2280,0
|
|
20230718,143000,277730050,2280,2280,2280,2280,1
|
|
20230718,142900,277727770,2280,2280,2280,2280,1
|
|
20230718,142800,277725490,2280,2280,2280,2280,147
|
|
20230718,142700,277390330,2275,2275,2275,2275,900
|
|
20230718,142600,275342830,2275,2275,2275,2275,127
|
|
20230718,142500,275053905,2270,2270,2270,2270,0
|
|
20230718,142400,275053905,2270,2280,2280,2270,2351
|
|
20230718,142300,269705445,2280,2280,2280,2280,200
|
|
20230718,142200,269249445,2280,2280,2280,2280,160
|
|
20230718,142100,268884645,2270,2270,2270,2270,0
|
|
20230718,142000,268884645,2270,2275,2275,2270,6
|
|
20230718,141900,268871020,2270,2270,2270,2270,1
|
|
20230718,141800,268868750,2270,2270,2270,2270,0
|
|
20230718,141700,268868750,2270,2280,2280,2270,121
|
|
20230718,141600,268594070,2280,2280,2280,2280,0
|
|
20230718,141500,268594070,2280,2275,2280,2275,5
|
|
20230718,141400,268582675,2275,2270,2275,2270,1337
|
|
20230718,141300,265547435,2270,2270,2270,2270,6
|
|
20230718,141200,265533815,2280,2280,2280,2280,0
|
|
20230718,141100,265533815,2280,2280,2280,2280,0
|
|
20230718,141000,265533815,2280,2280,2280,2280,1
|
|
20230718,140900,265531535,2270,2270,2270,2270,1
|
|
20230718,140800,265529265,2280,2275,2280,2275,550
|
|
20230718,140700,264278010,2280,2280,2280,2280,2
|
|
20230718,140600,264273450,2280,2280,2280,2280,27
|
|
20230718,140500,264211890,2280,2280,2280,2280,0
|
|
20230718,140400,264211890,2280,2280,2280,2280,0
|
|
20230718,140300,264211890,2280,2280,2280,2280,51
|
|
20230718,140200,264095610,2275,2275,2275,2275,526
|
|
20230718,140100,262898960,2275,2275,2275,2275,523
|
|
20230718,140000,261709135,2270,2270,2270,2270,1
|
|
20230718,135900,261706865,2275,2275,2275,2275,0
|
|
20230718,135800,261706865,2275,2275,2275,2275,1046
|
|
20230718,135700,259327215,2275,2275,2275,2275,100
|
|
20230718,135600,259099715,2275,2275,2275,2275,0
|
|
20230718,135500,259099715,2275,2275,2275,2275,0
|
|
20230718,135400,259099715,2275,2270,2275,2270,64
|
|
20230718,135300,258954165,2275,2270,2275,2270,8
|
|
20230718,135200,258936000,2270,2270,2270,2270,572
|
|
20230718,135100,257637560,2270,2270,2270,2270,165
|
|
20230718,135000,257263010,2265,2265,2265,2265,0
|
|
20230718,134900,257263010,2265,2265,2265,2265,723
|
|
20230718,134800,255625415,2270,2270,2270,2270,2
|
|
20230718,134700,255620875,2270,2270,2270,2270,6
|
|
20230718,134600,255607255,2270,2270,2270,2270,0
|
|
20230718,134500,255607255,2270,2270,2270,2270,0
|
|
20230718,134400,255607255,2270,2270,2270,2270,0
|
|
20230718,134300,255607255,2270,2270,2270,2270,2
|
|
20230718,134200,255602715,2270,2270,2270,2270,22
|
|
20230718,134100,255552775,2270,2270,2270,2270,128
|
|
20230718,134000,255262215,2265,2265,2265,2265,1
|
|
20230718,133900,255259950,2275,2275,2275,2275,0
|
|
20230718,133800,255259950,2275,2265,2275,2265,201
|
|
20230718,133700,254804655,2265,2265,2265,2265,1965
|
|
20230718,133600,250353930,2275,2275,2275,2275,0
|
|
20230718,133500,250353930,2275,2275,2275,2275,1
|
|
20230718,133400,250351655,2270,2270,2270,2270,0
|
|
20230718,133300,250351655,2270,2270,2270,2270,0
|
|
20230718,133200,250351655,2270,2270,2270,2270,0
|
|
20230718,133100,250351655,2270,2270,2270,2270,278
|
|
20230718,133000,249720595,2270,2265,2270,2265,204
|
|
20230718,132900,249258215,2275,2275,2275,2275,0
|
|
20230718,132800,249258215,2275,2275,2275,2275,0
|
|
20230718,132700,249258215,2275,2275,2275,2275,44
|
|
20230718,132600,249158115,2275,2275,2275,2275,0
|
|
20230718,132500,249158115,2275,2275,2275,2275,0
|
|
20230718,132400,249158115,2275,2275,2275,2275,1
|
|
20230718,132300,249155840,2265,2275,2275,2265,261
|
|
20230718,132200,248563125,2275,2265,2275,2265,501
|
|
20230718,132100,247428350,2275,2275,2275,2265,130
|
|
20230718,132000,247133865,2265,2265,2265,2265,2448
|
|
20230718,131900,241589145,2275,2265,2275,2265,10
|
|
20230718,131800,241566485,2270,2270,2270,2270,568
|
|
20230718,131700,240277125,2275,2275,2275,2275,0
|
|
20230718,131600,240277125,2275,2275,2275,2275,0
|
|
20230718,131500,240277125,2275,2275,2275,2275,0
|
|
20230718,131400,240277125,2275,2275,2275,2275,0
|
|
20230718,131300,240277125,2275,2265,2275,2265,1231
|
|
20230718,131200,237488900,2275,2265,2275,2265,125
|
|
20230718,131100,237205750,2275,2275,2275,2265,14
|
|
20230718,131000,237173910,2275,2275,2275,2275,0
|
|
20230718,130900,237173910,2275,2265,2275,2265,317
|
|
20230718,130800,236455885,2270,2270,2270,2270,0
|
|
20230718,130700,236455885,2270,2270,2270,2270,2
|
|
20230718,130600,236451345,2275,2275,2275,2275,0
|
|
20230718,130500,236451345,2275,2275,2275,2275,30
|
|
20230718,130400,236383095,2270,2270,2270,2270,0
|
|
20230718,130300,236383095,2270,2270,2270,2270,1314
|
|
20230718,130200,233400315,2275,2275,2275,2275,0
|
|
20230718,130100,233400315,2275,2270,2275,2270,31
|
|
20230718,130000,233329940,2275,2275,2275,2275,1
|
|
20230718,125900,233327665,2270,2270,2270,2270,0
|
|
20230718,125800,233327665,2270,2270,2270,2270,0
|
|
20230718,125700,233327665,2270,2270,2270,2270,0
|
|
20230718,125600,233327665,2270,2270,2270,2270,137
|
|
20230718,125500,233016675,2265,2265,2265,2265,1
|
|
20230718,125400,233014410,2270,2270,2270,2270,19
|
|
20230718,125300,232971280,2265,2270,2270,2265,19
|
|
20230718,125200,232928195,2265,2265,2265,2265,0
|
|
20230718,125100,232928195,2265,2265,2265,2265,0
|
|
20230718,125000,232928195,2265,2265,2265,2265,0
|
|
20230718,124900,232928195,2265,2265,2265,2265,0
|
|
20230718,124800,232928195,2265,2265,2265,2265,0
|
|
20230718,124700,232928195,2265,2265,2265,2265,0
|
|
20230718,124600,232928195,2265,2265,2265,2265,0
|
|
20230718,124500,232928195,2265,2265,2265,2265,1
|
|
20230718,124400,232925930,2275,2275,2275,2275,0
|
|
20230718,124300,232925930,2275,2275,2275,2275,0
|
|
20230718,124200,232925930,2275,2275,2275,2275,72
|
|
20230718,124100,232762130,2265,2265,2265,2265,555
|
|
20230718,124000,231505055,2265,2265,2265,2265,126
|
|
20230718,123900,231219665,2270,2270,2270,2270,0
|
|
20230718,123800,231219665,2270,2270,2270,2270,350
|
|
20230718,123700,230425165,2265,2265,2265,2265,0
|
|
20230718,123600,230425165,2265,2280,2280,2265,38
|
|
20230718,123500,230339050,2280,2280,2280,2280,0
|
|
20230718,123400,230339050,2280,2280,2280,2280,3
|
|
20230718,123300,230332210,2265,2265,2265,2265,0
|
|
20230718,123200,230332210,2265,2265,2265,2265,0
|
|
20230718,123100,230332210,2265,2265,2265,2265,0
|
|
20230718,123000,230332210,2265,2265,2265,2265,153
|
|
20230718,122900,229985665,2265,2265,2265,2265,350
|
|
20230718,122800,229192915,2265,2270,2270,2265,494
|
|
20230718,122700,228072005,2270,2270,2270,2270,100
|
|
20230718,122600,227845005,2270,2270,2270,2270,187
|
|
20230718,122500,227420515,2270,2265,2270,2265,2143
|
|
20230718,122400,222564405,2265,2265,2265,2265,14
|
|
20230718,122300,222532695,2270,2270,2270,2270,1479
|
|
20230718,122200,219175365,2270,2270,2270,2270,0
|
|
20230718,122100,219175365,2270,2270,2270,2270,0
|
|
20230718,122000,219175365,2270,2270,2270,2270,2766
|
|
20230718,121900,212896545,2270,2270,2270,2270,12
|
|
20230718,121800,212869305,2270,2275,2275,2270,1604
|
|
20230718,121700,209222975,2270,2270,2270,2270,1054
|
|
20230718,121600,206830395,2270,2270,2270,2270,0
|
|
20230718,121500,206830395,2270,2270,2270,2270,1107
|
|
20230718,121400,204317505,2275,2275,2275,2275,2661
|
|
20230718,121300,198263730,2275,2275,2275,2275,60
|
|
20230718,121200,198127230,2275,2275,2275,2275,3
|
|
20230718,121100,198120405,2275,2275,2275,2275,118
|
|
20230718,121000,197851955,2275,2280,2280,2275,505
|
|
20230718,120900,196703075,2280,2280,2280,2280,1
|
|
20230718,120800,196700795,2280,2280,2280,2280,1
|
|
20230718,120700,196698515,2280,2280,2280,2280,4
|
|
20230718,120600,196689395,2280,2280,2280,2280,2
|
|
20230718,120500,196684835,2280,2280,2280,2280,2
|
|
20230718,120400,196680275,2275,2275,2275,2275,0
|
|
20230718,120300,196680275,2275,2275,2275,2275,0
|
|
20230718,120200,196680275,2275,2275,2275,2275,0
|
|
20230718,120100,196680275,2275,2280,2280,2275,2
|
|
20230718,120000,196675720,2275,2275,2275,2275,56
|
|
20230718,115900,196548320,2280,2280,2280,2280,21
|
|
20230718,115800,196500440,2280,2280,2280,2280,10
|
|
20230718,115700,196477640,2275,2275,2275,2275,270
|
|
20230718,115600,195863390,2270,2270,2270,2270,420
|
|
20230718,115500,194909990,2270,2270,2270,2270,1001
|
|
20230718,115400,192637720,2275,2275,2275,2275,259
|
|
20230718,115300,192048495,2270,2270,2270,2270,0
|
|
20230718,115200,192048495,2270,2270,2270,2270,0
|
|
20230718,115100,192048495,2270,2280,2280,2270,1436
|
|
20230718,115000,188780930,2280,2280,2280,2280,0
|
|
20230718,114900,188780930,2280,2280,2280,2280,2
|
|
20230718,114800,188776370,2280,2280,2280,2280,247
|
|
20230718,114700,188213210,2275,2275,2275,2275,0
|
|
20230718,114600,188213210,2275,2275,2275,2275,70
|
|
20230718,114500,188053960,2275,2275,2275,2275,0
|
|
20230718,114400,188053960,2275,2275,2275,2275,100
|
|
20230718,114300,187826460,2280,2280,2280,2280,5
|
|
20230718,114200,187815060,2280,2280,2280,2280,0
|
|
20230718,114100,187815060,2280,2280,2280,2280,202
|
|
20230718,114000,187354500,2280,2280,2280,2280,260
|
|
20230718,113900,186761700,2275,2275,2275,2275,27
|
|
20230718,113800,186700275,2280,2280,2280,2280,30
|
|
20230718,113700,186631875,2280,2280,2280,2280,1
|
|
20230718,113600,186629595,2280,2280,2280,2280,715
|
|
20230718,113500,184999395,2280,2285,2285,2280,795
|
|
20230718,113400,183186050,2285,2295,2295,2285,607
|
|
20230718,113300,181794055,2295,2295,2295,2295,0
|
|
20230718,113200,181794055,2295,2295,2295,2295,0
|
|
20230718,113100,181794055,2295,2295,2295,2295,17
|
|
20230718,113000,181755040,2285,2285,2285,2285,0
|
|
20230718,112900,181755040,2285,2285,2285,2285,0
|
|
20230718,112800,181755040,2285,2290,2290,2285,94
|
|
20230718,112700,181540230,2295,2295,2295,2295,5
|
|
20230718,112600,181528755,2295,2295,2295,2295,0
|
|
20230718,112500,181528755,2295,2295,2295,2295,4
|
|
20230718,112400,181519575,2295,2295,2295,2295,5
|
|
20230718,112300,181508100,2295,2290,2295,2290,14
|
|
20230718,112200,181475980,2290,2290,2290,2290,4
|
|
20230718,112100,181466820,2295,2295,2295,2295,2
|
|
20230718,112000,181462230,2280,2280,2280,2280,0
|
|
20230718,111900,181462230,2280,2285,2285,2280,210
|
|
20230718,111800,180983415,2290,2290,2290,2290,0
|
|
20230718,111700,180983415,2290,2290,2290,2290,0
|
|
20230718,111600,180983415,2290,2290,2290,2290,100
|
|
20230718,111500,180754415,2290,2290,2290,2290,1
|
|
20230718,111400,180752125,2290,2290,2290,2290,0
|
|
20230718,111300,180752125,2290,2290,2290,2290,100
|
|
20230718,111200,180523125,2290,2290,2290,2290,1500
|
|
20230718,111100,177088125,2275,2275,2275,2275,0
|
|
20230718,111000,177088125,2275,2280,2280,2275,200
|
|
20230718,110900,176632755,2290,2290,2290,2290,0
|
|
20230718,110800,176632755,2290,2290,2290,2290,0
|
|
20230718,110700,176632755,2290,2280,2290,2280,428
|
|
20230718,110600,175656905,2280,2280,2280,2280,1
|
|
20230718,110500,175654625,2280,2280,2280,2280,620
|
|
20230718,110400,174241025,2280,2280,2280,2280,108
|
|
20230718,110300,173994785,2280,2280,2280,2280,3
|
|
20230718,110200,173987945,2280,2270,2280,2270,264
|
|
20230718,110100,173387665,2280,2280,2280,2280,0
|
|
20230718,110000,173387665,2280,2275,2280,2270,2327
|
|
20230718,105900,168100905,2275,2275,2275,2275,7
|
|
20230718,105800,168084980,2275,2275,2275,2275,2391
|
|
20230718,105700,162645455,2285,2285,2285,2285,0
|
|
20230718,105600,162645455,2285,2290,2290,2285,443
|
|
20230718,105500,161630990,2290,2280,2290,2280,151
|
|
20230718,105400,161286700,2290,2290,2290,2290,0
|
|
20230718,105300,161286700,2290,2280,2290,2280,53
|
|
20230718,105200,161165420,2280,2290,2290,2280,484
|
|
20230718,105100,160057490,2290,2290,2290,2290,214
|
|
20230718,105000,159567430,2290,2290,2290,2290,22
|
|
20230718,104900,159517050,2290,2290,2290,2290,0
|
|
20230718,104800,159517050,2290,2275,2290,2275,225
|
|
20230718,104700,159005160,2290,2290,2290,2290,1
|
|
20230718,104600,159002870,2270,2290,2290,2270,307
|
|
20230718,104500,158299960,2290,2270,2290,2270,2
|
|
20230718,104400,158295400,2290,2290,2290,2290,21
|
|
20230718,104300,158247310,2290,2270,2290,2270,279
|
|
20230718,104200,157613960,2270,2270,2270,2270,1663
|
|
20230718,104100,153838950,2275,2275,2275,2275,3000
|
|
20230718,104000,147013950,2270,2280,2280,2270,5322
|
|
20230718,103900,134907065,2275,2275,2275,2275,1
|
|
20230718,103800,134904790,2280,2280,2280,2280,3169
|
|
20230718,103700,127679470,2280,2280,2280,2280,0
|
|
20230718,103600,127679470,2280,2280,2280,2280,0
|
|
20230718,103500,127679470,2280,2290,2290,2280,12
|
|
20230718,103400,127652095,2280,2285,2285,2280,79
|
|
20230718,103300,127471700,2280,2290,2290,2280,132
|
|
20230718,103200,127170730,2280,2285,2285,2280,5
|
|
20230718,103100,127159325,2290,2290,2290,2290,0
|
|
20230718,103000,127159325,2290,2290,2290,2290,0
|
|
20230718,102900,127159325,2290,2290,2290,2290,100
|
|
20230718,102800,126930325,2295,2280,2295,2280,10
|
|
20230718,102700,126907510,2280,2280,2280,2280,130
|
|
20230718,102600,126611110,2295,2295,2295,2295,0
|
|
20230718,102500,126611110,2295,2295,2295,2295,1
|
|
20230718,102400,126608815,2280,2280,2280,2280,500
|
|
20230718,102300,125468815,2295,2280,2295,2280,113
|
|
20230718,102200,125210860,2280,2280,2280,2280,0
|
|
20230718,102100,125210860,2280,2280,2280,2280,552
|
|
20230718,102000,123952300,2295,2295,2295,2295,0
|
|
20230718,101900,123952300,2295,2285,2295,2280,793
|
|
20230718,101800,122140970,2295,2285,2295,2285,501
|
|
20230718,101700,120996175,2295,2280,2295,2280,327
|
|
20230718,101600,120249340,2280,2295,2295,2280,103
|
|
20230718,101500,120014485,2295,2290,2295,2290,3
|
|
20230718,101400,120007610,2295,2295,2295,2295,0
|
|
20230718,101300,120007610,2295,2280,2295,2280,48
|
|
20230718,101200,119898135,2295,2295,2295,2295,0
|
|
20230718,101100,119898135,2295,2280,2295,2280,19
|
|
20230718,101000,119854800,2280,2280,2280,2280,39
|
|
20230718,100900,119765880,2280,2280,2280,2280,101
|
|
20230718,100800,119535600,2280,2280,2280,2280,300
|
|
20230718,100700,118851600,2280,2280,2280,2275,139
|
|
20230718,100600,118535275,2280,2280,2280,2280,132
|
|
20230718,100500,118234315,2280,2280,2280,2280,4563
|
|
20230718,100400,107830675,2295,2295,2295,2295,34
|
|
20230718,100300,107752645,2295,2295,2295,2295,1
|
|
20230718,100200,107750350,2280,2290,2295,2280,663
|
|
20230718,100100,106236935,2295,2300,2300,2280,219
|
|
20230718,100000,105736025,2295,2290,2295,2290,44
|
|
20230718,095900,105635245,2280,2285,2285,2280,167
|
|
20230718,095800,105253875,2285,2285,2285,2285,931
|
|
20230718,095700,103126540,2285,2285,2285,2285,38
|
|
20230718,095600,103039710,2300,2300,2300,2300,0
|
|
20230718,095500,103039710,2300,2300,2300,2285,166
|
|
20230718,095400,102659785,2300,2300,2300,2300,1
|
|
20230718,095300,102657485,2285,2300,2300,2285,401
|
|
20230718,095200,101741060,2285,2290,2290,2285,162
|
|
20230718,095100,101370365,2300,2300,2300,2300,1
|
|
20230718,095000,101368065,2290,2285,2290,2285,5
|
|
20230718,094900,101356635,2300,2300,2300,2285,2814
|
|
20230718,094800,94910480,2315,2315,2315,2315,0
|
|
20230718,094700,94910480,2315,2310,2315,2310,20
|
|
20230718,094600,94864185,2315,2310,2315,2310,1021
|
|
20230718,094500,92505570,2310,2310,2310,2310,2
|
|
20230718,094400,92500950,2305,2300,2305,2300,934
|
|
20230718,094300,90350580,2305,2305,2305,2305,1
|
|
20230718,094200,90348275,2305,2300,2305,2300,137
|
|
20230718,094100,90033170,2300,2295,2300,2295,2324
|
|
20230718,094000,84695260,2295,2300,2300,2295,6
|
|
20230718,093900,84681475,2300,2295,2300,2295,685
|
|
20230718,093800,83109395,2295,2295,2295,2295,0
|
|
20230718,093700,83109395,2295,2295,2295,2295,0
|
|
20230718,093600,83109395,2295,2295,2300,2295,1130
|
|
20230718,093500,80516040,2300,2275,2300,2275,3824
|
|
20230718,093400,71793075,2270,2305,2305,2270,9248
|
|
20230718,093300,50678120,2295,2300,2305,2295,665
|
|
20230718,093200,49148835,2300,2295,2305,2295,55
|
|
20230718,093100,49022595,2300,2305,2305,2300,1948
|
|
20230718,093000,44542190,2305,2300,2305,2300,655
|
|
20230718,092900,43035685,2300,2300,2300,2300,100
|
|
20230718,092800,42805685,2305,2310,2310,2305,23
|
|
20230718,092700,42752660,2310,2310,2310,2300,1775
|
|
20230718,092600,38657915,2315,2315,2315,2315,231
|
|
20230718,092500,38123150,2325,2320,2325,2320,14
|
|
20230718,092400,38090605,2320,2320,2320,2320,50
|
|
20230718,092300,37974605,2325,2325,2325,2325,791
|
|
20230718,092200,36135530,2315,2315,2315,2315,100
|
|
20230718,092100,35904030,2315,2315,2315,2315,216
|
|
20230718,092000,35403990,2315,2315,2315,2315,118
|
|
20230718,091900,35130820,2315,2320,2320,2315,3976
|
|
20230718,091800,25913810,2325,2325,2325,2325,132
|
|
20230718,091700,25606910,2325,2325,2325,2325,0
|
|
20230718,091600,25606910,2325,2330,2330,2320,510
|
|
20230718,091500,24423655,2330,2330,2330,2330,529
|
|
20230718,091400,23191085,2330,2330,2330,2330,5
|
|
20230718,091300,23179435,2330,2330,2330,2330,0
|
|
20230718,091200,23179435,2330,2320,2330,2320,52
|
|
20230718,091100,23058775,2330,2320,2330,2320,2410
|
|
20230718,091000,17467565,2320,2325,2330,2320,640
|
|
20230718,090900,15980740,2325,2320,2325,2320,200
|
|
20230718,090800,15516735,2330,2330,2330,2330,1
|
|
20230718,090700,15514405,2320,2320,2320,2320,427
|
|
20230718,090600,14523765,2325,2325,2325,2325,987
|
|
20230718,090500,12228990,2330,2325,2330,2325,76
|
|
20230718,090400,12052275,2330,2325,2340,2320,844
|
|
20230718,090300,10089900,2340,2330,2340,2325,356
|
|
20230718,090200,9260465,2345,2340,2345,2340,512
|
|
20230718,090100,8062375,2340,2340,2340,2340,86
|
|
20230718,090000,7861135,2340,2325,2340,2325,3381
|