699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,203600,887456330,2105,2105,2105,2105,8856
|
|
20230719,203500,887456330,2105,2105,2105,2105,0
|
|
20230719,203400,887456330,2105,2105,2105,2105,0
|
|
20230719,203300,887456330,2105,2105,2105,2105,0
|
|
20230719,203200,887456330,2105,2105,2105,2105,0
|
|
20230719,203100,887456330,2105,2105,2105,2105,0
|
|
20230719,203000,887456330,2105,2105,2105,2105,0
|
|
20230719,202900,887456330,2105,2105,2105,2105,0
|
|
20230719,202800,887456330,2105,2105,2105,2105,0
|
|
20230719,202700,887456330,2105,2105,2105,2105,0
|
|
20230719,202600,887456330,2105,2105,2105,2105,0
|
|
20230719,202500,887456330,2105,2105,2105,2105,0
|
|
20230719,202400,887456330,2105,2105,2105,2105,0
|
|
20230719,202300,887456330,2105,2105,2105,2105,0
|
|
20230719,202200,887456330,2105,2105,2105,2105,0
|
|
20230719,202100,887456330,2105,2105,2105,2105,0
|
|
20230719,202000,887456330,2105,2105,2105,2105,0
|
|
20230719,201900,887456330,2105,2105,2105,2105,0
|
|
20230719,201800,887456330,2105,2105,2105,2105,0
|
|
20230719,201700,887456330,2105,2105,2105,2105,0
|
|
20230719,201600,887456330,2105,2105,2105,2105,0
|
|
20230719,201500,887456330,2105,2105,2105,2105,0
|
|
20230719,201400,887456330,2105,2105,2105,2105,0
|
|
20230719,201300,887456330,2105,2105,2105,2105,0
|
|
20230719,201200,887456330,2105,2105,2105,2105,0
|
|
20230719,201100,887456330,2105,2105,2105,2105,0
|
|
20230719,201000,887456330,2105,2105,2105,2105,0
|
|
20230719,200900,887456330,2105,2105,2105,2105,0
|
|
20230719,200800,887456330,2105,2105,2105,2105,0
|
|
20230719,200700,887456330,2105,2105,2105,2105,0
|
|
20230719,200600,887456330,2105,2105,2105,2105,8856
|
|
20230719,200500,887456330,2105,2105,2105,2105,0
|
|
20230719,200400,887456330,2105,2105,2105,2105,0
|
|
20230719,200300,887456330,2105,2105,2105,2105,0
|
|
20230719,200200,887456330,2105,2105,2105,2105,0
|
|
20230719,200100,887456330,2105,2105,2105,2105,0
|
|
20230719,200000,887456330,2105,2105,2105,2105,0
|
|
20230719,195900,887456330,2105,2105,2105,2105,0
|
|
20230719,195800,887456330,2105,2105,2105,2105,0
|
|
20230719,195700,887456330,2105,2105,2105,2105,0
|
|
20230719,195600,887456330,2105,2105,2105,2105,0
|
|
20230719,195500,887456330,2105,2105,2105,2105,0
|
|
20230719,195400,887456330,2105,2105,2105,2105,0
|
|
20230719,195300,887456330,2105,2105,2105,2105,0
|
|
20230719,195200,887456330,2105,2105,2105,2105,0
|
|
20230719,195100,887456330,2105,2105,2105,2105,0
|
|
20230719,195000,887456330,2105,2105,2105,2105,0
|
|
20230719,194900,887456330,2105,2105,2105,2105,0
|
|
20230719,194800,887456330,2105,2105,2105,2105,0
|
|
20230719,194700,887456330,2105,2105,2105,2105,0
|
|
20230719,194600,887456330,2105,2105,2105,2105,0
|
|
20230719,194500,887456330,2105,2105,2105,2105,0
|
|
20230719,194400,887456330,2105,2105,2105,2105,0
|
|
20230719,194300,887456330,2105,2105,2105,2105,0
|
|
20230719,194200,887456330,2105,2105,2105,2105,0
|
|
20230719,194100,887456330,2105,2105,2105,2105,0
|
|
20230719,194000,887456330,2105,2105,2105,2105,0
|
|
20230719,193900,887456330,2105,2105,2105,2105,0
|
|
20230719,193800,887456330,2105,2105,2105,2105,0
|
|
20230719,193700,887456330,2105,2105,2105,2105,0
|
|
20230719,193600,887456330,2105,2105,2105,2105,8856
|
|
20230719,193500,887456330,2105,2105,2105,2105,0
|
|
20230719,193400,887456330,2105,2105,2105,2105,0
|
|
20230719,193300,887456330,2105,2105,2105,2105,0
|
|
20230719,193200,887456330,2105,2105,2105,2105,0
|
|
20230719,193100,887456330,2105,2105,2105,2105,0
|
|
20230719,193000,887456330,2105,2105,2105,2105,0
|
|
20230719,192900,887456330,2105,2105,2105,2105,0
|
|
20230719,192800,887456330,2105,2105,2105,2105,0
|
|
20230719,192700,887456330,2105,2105,2105,2105,0
|
|
20230719,192600,887456330,2105,2105,2105,2105,0
|
|
20230719,192500,887456330,2105,2105,2105,2105,0
|
|
20230719,192400,887456330,2105,2105,2105,2105,0
|
|
20230719,192300,887456330,2105,2105,2105,2105,0
|
|
20230719,192200,887456330,2105,2105,2105,2105,0
|
|
20230719,192100,887456330,2105,2105,2105,2105,0
|
|
20230719,192000,887456330,2105,2105,2105,2105,0
|
|
20230719,191900,887456330,2105,2105,2105,2105,0
|
|
20230719,191800,887456330,2105,2105,2105,2105,0
|
|
20230719,191700,887456330,2105,2105,2105,2105,0
|
|
20230719,191600,887456330,2105,2105,2105,2105,0
|
|
20230719,191500,887456330,2105,2105,2105,2105,0
|
|
20230719,191400,887456330,2105,2105,2105,2105,0
|
|
20230719,191300,887456330,2105,2105,2105,2105,0
|
|
20230719,191200,887456330,2105,2105,2105,2105,0
|
|
20230719,191100,887456330,2105,2105,2105,2105,0
|
|
20230719,191000,887456330,2105,2105,2105,2105,0
|
|
20230719,190900,887456330,2105,2105,2105,2105,0
|
|
20230719,190800,887456330,2105,2105,2105,2105,0
|
|
20230719,190700,887456330,2105,2105,2105,2105,0
|
|
20230719,190600,887456330,2105,2105,2105,2105,8856
|
|
20230719,190500,887456330,2105,2105,2105,2105,0
|
|
20230719,190400,887456330,2105,2105,2105,2105,0
|
|
20230719,190300,887456330,2105,2105,2105,2105,0
|
|
20230719,190200,887456330,2105,2105,2105,2105,0
|
|
20230719,190100,887456330,2105,2105,2105,2105,0
|
|
20230719,190000,887456330,2105,2105,2105,2105,0
|
|
20230719,185900,887456330,2105,2105,2105,2105,0
|
|
20230719,185800,887456330,2105,2105,2105,2105,0
|
|
20230719,185700,887456330,2105,2105,2105,2105,0
|
|
20230719,185600,887456330,2105,2105,2105,2105,0
|
|
20230719,185500,887456330,2105,2105,2105,2105,0
|
|
20230719,185400,887456330,2105,2105,2105,2105,0
|
|
20230719,185300,887456330,2105,2105,2105,2105,0
|
|
20230719,185200,887456330,2105,2105,2105,2105,0
|
|
20230719,185100,887456330,2105,2105,2105,2105,0
|
|
20230719,185000,887456330,2105,2105,2105,2105,0
|
|
20230719,184900,887456330,2105,2105,2105,2105,0
|
|
20230719,184800,887456330,2105,2105,2105,2105,0
|
|
20230719,184700,887456330,2105,2105,2105,2105,0
|
|
20230719,184600,887456330,2105,2105,2105,2105,0
|
|
20230719,184500,887456330,2105,2105,2105,2105,0
|
|
20230719,184400,887456330,2105,2105,2105,2105,0
|
|
20230719,184300,887456330,2105,2105,2105,2105,0
|
|
20230719,184200,887456330,2105,2105,2105,2105,0
|
|
20230719,184100,887456330,2105,2105,2105,2105,0
|
|
20230719,184000,887456330,2105,2105,2105,2105,0
|
|
20230719,183900,887456330,2105,2105,2105,2105,0
|
|
20230719,183800,887456330,2105,2105,2105,2105,0
|
|
20230719,183700,887456330,2105,2105,2105,2105,0
|
|
20230719,183600,887456330,2105,2105,2105,2105,8856
|
|
20230719,183500,887456330,2105,2105,2105,2105,0
|
|
20230719,183400,887456330,2105,2105,2105,2105,0
|
|
20230719,183300,887456330,2105,2105,2105,2105,0
|
|
20230719,183200,887456330,2105,2105,2105,2105,0
|
|
20230719,183100,887456330,2105,2105,2105,2105,0
|
|
20230719,183000,887456330,2105,2105,2105,2105,0
|
|
20230719,182900,887456330,2105,2105,2105,2105,0
|
|
20230719,182800,887456330,2105,2105,2105,2105,0
|
|
20230719,182700,887456330,2105,2105,2105,2105,0
|
|
20230719,182600,887456330,2105,2105,2105,2105,0
|
|
20230719,182500,887456330,2105,2105,2105,2105,0
|
|
20230719,182400,887456330,2105,2105,2105,2105,0
|
|
20230719,182300,887456330,2105,2105,2105,2105,0
|
|
20230719,182200,887456330,2105,2105,2105,2105,0
|
|
20230719,182100,887456330,2105,2105,2105,2105,0
|
|
20230719,182000,887456330,2105,2105,2105,2105,0
|
|
20230719,181900,887456330,2105,2105,2105,2105,0
|
|
20230719,181800,887456330,2105,2105,2105,2105,0
|
|
20230719,181700,887456330,2105,2105,2105,2105,0
|
|
20230719,181600,887456330,2105,2105,2105,2105,0
|
|
20230719,181500,887456330,2105,2105,2105,2105,0
|
|
20230719,181400,887456330,2105,2105,2105,2105,0
|
|
20230719,181300,887456330,2105,2105,2105,2105,0
|
|
20230719,181200,887456330,2105,2105,2105,2105,0
|
|
20230719,181100,887456330,2105,2105,2105,2105,0
|
|
20230719,181000,887456330,2105,2105,2105,2105,0
|
|
20230719,180900,887456330,2105,2105,2105,2105,0
|
|
20230719,180800,887456330,2105,2105,2105,2105,0
|
|
20230719,180700,887456330,2105,2105,2105,2105,0
|
|
20230719,180600,887456330,2105,2105,2105,2105,8856
|
|
20230719,180500,887456330,2105,2105,2105,2105,0
|
|
20230719,180400,887456330,2105,2105,2105,2105,0
|
|
20230719,180300,887456330,2105,2105,2105,2105,0
|
|
20230719,180200,887456330,2105,2105,2105,2105,0
|
|
20230719,180100,887456330,2105,2105,2105,2105,0
|
|
20230719,180000,887456330,2105,2105,2105,2105,0
|
|
20230719,175900,887456330,2105,2105,2105,2105,0
|
|
20230719,175800,887456330,2105,2105,2105,2105,0
|
|
20230719,175700,887456330,2105,2105,2105,2105,0
|
|
20230719,175600,887456330,2105,2105,2105,2105,0
|
|
20230719,175500,887456330,2105,2105,2105,2105,0
|
|
20230719,175400,887456330,2105,2105,2105,2105,0
|
|
20230719,175300,887456330,2105,2105,2105,2105,0
|
|
20230719,175200,887456330,2105,2105,2105,2105,0
|
|
20230719,175100,887456330,2105,2105,2105,2105,0
|
|
20230719,175000,887456330,2105,2105,2105,2105,0
|
|
20230719,174900,887456330,2105,2105,2105,2105,0
|
|
20230719,174800,887456330,2105,2105,2105,2105,0
|
|
20230719,174700,887456330,2105,2105,2105,2105,0
|
|
20230719,174600,887456330,2105,2105,2105,2105,0
|
|
20230719,174500,887456330,2105,2105,2105,2105,0
|
|
20230719,174400,887456330,2105,2105,2105,2105,0
|
|
20230719,174300,887456330,2105,2105,2105,2105,0
|
|
20230719,174200,887456330,2105,2105,2105,2105,0
|
|
20230719,174100,887456330,2105,2105,2105,2105,0
|
|
20230719,174000,887456330,2105,2105,2105,2105,0
|
|
20230719,173900,887456330,2105,2105,2105,2105,0
|
|
20230719,173800,887456330,2105,2105,2105,2105,0
|
|
20230719,173700,887456330,2105,2105,2105,2105,0
|
|
20230719,173600,887456330,2105,2105,2105,2105,8856
|
|
20230719,173500,887456330,2105,2105,2105,2105,0
|
|
20230719,173400,887456330,2105,2105,2105,2105,0
|
|
20230719,173300,887456330,2105,2105,2105,2105,0
|
|
20230719,173200,887456330,2105,2105,2105,2105,0
|
|
20230719,173100,887456330,2105,2105,2105,2105,0
|
|
20230719,173000,887456330,2105,2105,2105,2105,0
|
|
20230719,172900,887456330,2105,2105,2105,2105,0
|
|
20230719,172800,887456330,2105,2105,2105,2105,0
|
|
20230719,172700,887456330,2105,2105,2105,2105,0
|
|
20230719,172600,887456330,2105,2105,2105,2105,0
|
|
20230719,172500,887456330,2105,2105,2105,2105,0
|
|
20230719,172400,887456330,2105,2105,2105,2105,0
|
|
20230719,172300,887456330,2105,2105,2105,2105,0
|
|
20230719,172200,887456330,2105,2105,2105,2105,0
|
|
20230719,172100,887456330,2105,2105,2105,2105,0
|
|
20230719,172000,887456330,2105,2105,2105,2105,0
|
|
20230719,171900,887456330,2105,2105,2105,2105,0
|
|
20230719,171800,887456330,2105,2105,2105,2105,0
|
|
20230719,171700,887456330,2105,2105,2105,2105,0
|
|
20230719,171600,887456330,2105,2105,2105,2105,0
|
|
20230719,171500,887456330,2105,2105,2105,2105,0
|
|
20230719,171400,887456330,2105,2105,2105,2105,0
|
|
20230719,171300,887456330,2105,2105,2105,2105,0
|
|
20230719,171200,887456330,2105,2105,2105,2105,0
|
|
20230719,171100,887456330,2105,2105,2105,2105,0
|
|
20230719,171000,887456330,2105,2105,2105,2105,0
|
|
20230719,170900,887456330,2105,2105,2105,2105,0
|
|
20230719,170800,887456330,2105,2105,2105,2105,0
|
|
20230719,170700,887456330,2105,2105,2105,2105,0
|
|
20230719,170600,887456330,2105,2105,2105,2105,8856
|
|
20230719,170500,887456330,2105,2105,2105,2105,0
|
|
20230719,170400,887456330,2105,2105,2105,2105,0
|
|
20230719,170300,887456330,2105,2105,2105,2105,0
|
|
20230719,170200,887456330,2105,2105,2105,2105,0
|
|
20230719,170100,887456330,2105,2105,2105,2105,0
|
|
20230719,170000,887456330,2105,2105,2105,2105,0
|
|
20230719,165900,887456330,2105,2105,2105,2105,0
|
|
20230719,165800,887456330,2105,2105,2105,2105,0
|
|
20230719,165700,887456330,2105,2105,2105,2105,0
|
|
20230719,165600,887456330,2105,2105,2105,2105,0
|
|
20230719,165500,887456330,2105,2105,2105,2105,0
|
|
20230719,165400,887456330,2105,2105,2105,2105,0
|
|
20230719,165300,887456330,2105,2105,2105,2105,0
|
|
20230719,165200,887456330,2105,2105,2105,2105,0
|
|
20230719,165100,887456330,2105,2105,2105,2105,0
|
|
20230719,165000,887456330,2105,2105,2105,2105,0
|
|
20230719,164900,887456330,2105,2105,2105,2105,0
|
|
20230719,164800,887456330,2105,2105,2105,2105,0
|
|
20230719,164700,887456330,2105,2105,2105,2105,0
|
|
20230719,164600,887456330,2105,2105,2105,2105,0
|
|
20230719,164500,887456330,2105,2105,2105,2105,0
|
|
20230719,164400,887456330,2105,2105,2105,2105,0
|
|
20230719,164300,887456330,2105,2105,2105,2105,0
|
|
20230719,164200,887456330,2105,2105,2105,2105,0
|
|
20230719,164100,887456330,2105,2105,2105,2105,0
|
|
20230719,164000,887456330,2105,2105,2105,2105,0
|
|
20230719,163900,887456330,2105,2105,2105,2105,0
|
|
20230719,163800,887456330,2105,2105,2105,2105,0
|
|
20230719,163700,887456330,2105,2105,2105,2105,0
|
|
20230719,163600,887456330,2105,2105,2105,2105,8856
|
|
20230719,163500,887456330,2105,2105,2105,2105,0
|
|
20230719,163400,887456330,2105,2105,2105,2105,0
|
|
20230719,163300,887456330,2105,2105,2105,2105,0
|
|
20230719,163200,887456330,2105,2105,2105,2105,0
|
|
20230719,163100,887456330,2105,2105,2105,2105,0
|
|
20230719,163000,887456330,2105,2105,2105,2105,0
|
|
20230719,162900,887456330,2105,2105,2105,2105,0
|
|
20230719,162800,887456330,2105,2105,2105,2105,0
|
|
20230719,162700,887456330,2105,2105,2105,2105,0
|
|
20230719,162600,887456330,2105,2105,2105,2105,0
|
|
20230719,162500,887456330,2105,2105,2105,2105,0
|
|
20230719,162400,887456330,2105,2105,2105,2105,0
|
|
20230719,162300,887456330,2105,2105,2105,2105,0
|
|
20230719,162200,887456330,2105,2105,2105,2105,0
|
|
20230719,162100,887456330,2105,2105,2105,2105,0
|
|
20230719,162000,887456330,2105,2105,2105,2105,0
|
|
20230719,161900,887456330,2105,2105,2105,2105,0
|
|
20230719,161800,887456330,2105,2105,2105,2105,0
|
|
20230719,161700,887456330,2105,2105,2105,2105,0
|
|
20230719,161600,887456330,2105,2105,2105,2105,0
|
|
20230719,161500,887456330,2105,2105,2105,2105,0
|
|
20230719,161400,887456330,2105,2105,2105,2105,0
|
|
20230719,161300,887456330,2105,2105,2105,2105,0
|
|
20230719,161200,887456330,2105,2105,2105,2105,0
|
|
20230719,161100,887456330,2105,2105,2105,2105,0
|
|
20230719,161000,887456330,2105,2105,2105,2105,0
|
|
20230719,160900,887456330,2105,2105,2105,2105,0
|
|
20230719,160800,887456330,2105,2105,2105,2105,0
|
|
20230719,160700,887456330,2105,2105,2105,2105,0
|
|
20230719,160600,887456330,2105,2105,2105,2105,8856
|
|
20230719,160500,887456330,2105,2105,2105,2105,0
|
|
20230719,160400,887456330,2105,2105,2105,2105,0
|
|
20230719,160300,887456330,2105,2105,2105,2105,0
|
|
20230719,160200,887456330,2105,2105,2105,2105,0
|
|
20230719,160100,887456330,2105,2105,2105,2105,0
|
|
20230719,160000,887456330,2105,2105,2105,2105,0
|
|
20230719,155900,887456330,2105,2105,2105,2105,0
|
|
20230719,155800,887456330,2105,2105,2105,2105,0
|
|
20230719,155700,887456330,2105,2105,2105,2105,0
|
|
20230719,155600,887456330,2105,2105,2105,2105,0
|
|
20230719,155500,887456330,2105,2105,2105,2105,0
|
|
20230719,155400,887456330,2105,2105,2105,2105,0
|
|
20230719,155300,887456330,2105,2105,2105,2105,0
|
|
20230719,155200,887456330,2105,2105,2105,2105,0
|
|
20230719,155100,887456330,2105,2105,2105,2105,0
|
|
20230719,155000,887456330,2105,2105,2105,2105,0
|
|
20230719,154900,887456330,2105,2105,2105,2105,0
|
|
20230719,154800,887456330,2105,2105,2105,2105,0
|
|
20230719,154700,887456330,2105,2105,2105,2105,0
|
|
20230719,154600,887456330,2105,2105,2105,2105,0
|
|
20230719,154500,887456330,2105,2105,2105,2105,0
|
|
20230719,154400,887456330,2105,2105,2105,2105,0
|
|
20230719,154300,887456330,2105,2105,2105,2105,0
|
|
20230719,154200,887456330,2105,2105,2105,2105,0
|
|
20230719,154100,887456330,2105,2105,2105,2105,0
|
|
20230719,154000,887456330,2105,2105,2105,2105,0
|
|
20230719,153900,887456330,2105,2105,2105,2105,0
|
|
20230719,153800,887456330,2105,2105,2105,2105,0
|
|
20230719,153700,887456330,2105,2105,2105,2105,0
|
|
20230719,153600,887456330,2105,2105,2105,2105,8856
|
|
20230719,153500,887456330,2105,2105,2105,2105,0
|
|
20230719,153400,887456330,2105,2105,2105,2105,0
|
|
20230719,153300,887456330,2105,2105,2105,2105,0
|
|
20230719,153200,887456330,2105,2105,2105,2105,0
|
|
20230719,153100,887456330,2105,2105,2105,2105,0
|
|
20230719,153000,887456330,2105,2105,2105,2105,8856
|
|
20230719,152900,868814450,2120,2120,2120,2120,0
|
|
20230719,152800,868814450,2120,2120,2120,2120,0
|
|
20230719,152700,868814450,2120,2120,2120,2120,0
|
|
20230719,152600,868814450,2120,2120,2120,2120,0
|
|
20230719,152500,868814450,2120,2120,2120,2120,0
|
|
20230719,152400,868814450,2120,2120,2120,2120,0
|
|
20230719,152300,868814450,2120,2120,2120,2120,0
|
|
20230719,152200,868814450,2120,2120,2120,2120,0
|
|
20230719,152100,868814450,2120,2120,2120,2120,0
|
|
20230719,152000,868814450,2120,2120,2120,2120,0
|
|
20230719,151900,868814450,2120,2115,2120,2110,4946
|
|
20230719,151800,858354390,2115,2120,2120,2110,958
|
|
20230719,151700,856329620,2115,2115,2125,2100,7419
|
|
20230719,151600,840701710,2120,2130,2130,2100,10748
|
|
20230719,151500,818079640,2130,2130,2135,2130,148
|
|
20230719,151400,817764395,2135,2120,2135,2120,4942
|
|
20230719,151300,807251760,2120,2120,2125,2115,235
|
|
20230719,151200,806754555,2120,2120,2125,2115,1470
|
|
20230719,151100,803639650,2115,2115,2120,2110,632
|
|
20230719,151000,802302940,2120,2120,2125,2095,11996
|
|
20230719,150900,777061550,2125,2125,2125,2120,27
|
|
20230719,150800,777004300,2125,2125,2130,2120,915
|
|
20230719,150700,775059960,2125,2115,2125,2115,5263
|
|
20230719,150600,763928680,2115,2115,2115,2110,525
|
|
20230719,150500,762820870,2115,2115,2115,2110,833
|
|
20230719,150400,761059760,2115,2115,2120,2105,3871
|
|
20230719,150300,752873270,2115,2115,2120,2110,3156
|
|
20230719,150200,746205830,2125,2120,2125,2100,21638
|
|
20230719,150100,700686765,2125,2125,2125,2125,3219
|
|
20230719,150000,693846390,2125,2120,2130,2120,8688
|
|
20230719,145900,675389885,2120,2130,2130,2100,36475
|
|
20230719,145800,598605065,2130,2130,2130,2130,0
|
|
20230719,145700,598605065,2130,2130,2130,2130,200
|
|
20230719,145600,598179065,2130,2130,2130,2130,0
|
|
20230719,145500,598179065,2130,2130,2130,2130,0
|
|
20230719,145400,598179065,2130,2115,2130,2110,1268
|
|
20230719,145300,595496160,2125,2135,2135,2100,32015
|
|
20230719,145200,527726975,2140,2140,2140,2140,0
|
|
20230719,145100,527726975,2140,2140,2140,2140,0
|
|
20230719,145000,527726975,2140,2140,2140,2140,1
|
|
20230719,144900,527724835,2135,2135,2135,2135,0
|
|
20230719,144800,527724835,2135,2135,2135,2135,1589
|
|
20230719,144700,524332320,2135,2135,2135,2135,0
|
|
20230719,144600,524332320,2135,2135,2135,2135,50
|
|
20230719,144500,524225570,2135,2135,2135,2135,300
|
|
20230719,144400,523585070,2135,2135,2135,2135,0
|
|
20230719,144300,523585070,2135,2140,2140,2135,7
|
|
20230719,144200,523570095,2140,2140,2140,2140,1
|
|
20230719,144100,523567955,2135,2135,2135,2135,0
|
|
20230719,144000,523567955,2135,2135,2135,2135,689
|
|
20230719,143900,522096940,2135,2135,2135,2135,101
|
|
20230719,143800,521881305,2130,2130,2130,2130,231
|
|
20230719,143700,521389275,2135,2135,2135,2135,0
|
|
20230719,143600,521389275,2135,2135,2135,2135,88
|
|
20230719,143500,521201395,2135,2135,2135,2135,0
|
|
20230719,143400,521201395,2135,2135,2135,2135,7
|
|
20230719,143300,521186450,2135,2135,2135,2130,405
|
|
20230719,143200,520323425,2135,2135,2135,2135,0
|
|
20230719,143100,520323425,2135,2140,2140,2135,330
|
|
20230719,143000,519618825,2140,2140,2140,2140,0
|
|
20230719,142900,519618825,2140,2140,2140,2140,327
|
|
20230719,142800,518919045,2145,2145,2145,2140,320
|
|
20230719,142700,518233650,2135,2135,2135,2135,0
|
|
20230719,142600,518233650,2135,2135,2135,2135,50
|
|
20230719,142500,518126900,2135,2135,2135,2135,0
|
|
20230719,142400,518126900,2135,2135,2135,2135,181
|
|
20230719,142300,517740465,2135,2125,2135,2120,1584
|
|
20230719,142200,514368785,2130,2130,2130,2130,0
|
|
20230719,142100,514368785,2130,2125,2130,2125,13
|
|
20230719,142000,514341100,2125,2125,2125,2125,0
|
|
20230719,141900,514341100,2125,2125,2135,2125,946
|
|
20230719,141800,512330840,2125,2125,2125,2125,0
|
|
20230719,141700,512330840,2125,2130,2130,2125,101
|
|
20230719,141600,512115830,2135,2135,2135,2135,793
|
|
20230719,141500,510422775,2140,2140,2140,2140,0
|
|
20230719,141400,510422775,2140,2140,2140,2140,0
|
|
20230719,141300,510422775,2140,2140,2140,2140,0
|
|
20230719,141200,510422775,2140,2140,2140,2140,49
|
|
20230719,141100,510317915,2140,2140,2140,2140,10
|
|
20230719,141000,510296515,2140,2140,2140,2140,2740
|
|
20230719,140900,504432915,2145,2145,2145,2145,320
|
|
20230719,140800,503746515,2150,2140,2150,2140,72
|
|
20230719,140700,503592425,2145,2145,2145,2145,0
|
|
20230719,140600,503592425,2145,2145,2145,2145,10
|
|
20230719,140500,503570975,2145,2150,2150,2145,2
|
|
20230719,140400,503566680,2140,2140,2140,2140,0
|
|
20230719,140300,503566680,2140,2150,2150,2140,3005
|
|
20230719,140200,497131440,2150,2150,2150,2150,0
|
|
20230719,140100,497131440,2150,2150,2150,2150,0
|
|
20230719,140000,497131440,2150,2150,2150,2150,0
|
|
20230719,135900,497131440,2150,2150,2150,2150,0
|
|
20230719,135800,497131440,2150,2150,2150,2150,10
|
|
20230719,135700,497109940,2150,2150,2150,2150,1
|
|
20230719,135600,497107790,2155,2155,2155,2155,0
|
|
20230719,135500,497107790,2155,2145,2155,2145,304
|
|
20230719,135400,496455670,2155,2155,2155,2155,0
|
|
20230719,135300,496455670,2155,2155,2155,2155,0
|
|
20230719,135200,496455670,2155,2150,2155,2150,500
|
|
20230719,135100,495378455,2155,2155,2155,2155,0
|
|
20230719,135000,495378455,2155,2155,2155,2155,0
|
|
20230719,134900,495378455,2155,2155,2155,2155,0
|
|
20230719,134800,495378455,2155,2155,2155,2155,0
|
|
20230719,134700,495378455,2155,2150,2155,2145,3558
|
|
20230719,134600,487731220,2150,2150,2150,2150,2
|
|
20230719,134500,487726920,2145,2145,2145,2145,15
|
|
20230719,134400,487694745,2150,2150,2150,2150,0
|
|
20230719,134300,487694745,2150,2140,2150,2140,775
|
|
20230719,134200,486036225,2145,2130,2145,2130,5347
|
|
20230719,134100,474575040,2130,2130,2130,2130,25
|
|
20230719,134000,474521790,2135,2130,2135,2130,1012
|
|
20230719,133900,472366215,2135,2135,2135,2135,5
|
|
20230719,133800,472355540,2135,2130,2135,2130,101
|
|
20230719,133700,472140405,2135,2135,2135,2135,1
|
|
20230719,133600,472138270,2130,2125,2130,2125,773
|
|
20230719,133500,470493295,2125,2125,2125,2125,1
|
|
20230719,133400,470491170,2120,2120,2120,2120,0
|
|
20230719,133300,470491170,2120,2120,2120,2120,0
|
|
20230719,133200,470491170,2120,2120,2120,2120,0
|
|
20230719,133100,470491170,2120,2120,2120,2120,860
|
|
20230719,133000,468667970,2125,2125,2125,2120,1897
|
|
20230719,132900,464636850,2130,2130,2130,2130,1
|
|
20230719,132800,464634720,2125,2125,2125,2125,586
|
|
20230719,132700,463389470,2120,2125,2125,2120,1321
|
|
20230719,132600,460582845,2125,2130,2130,2125,772
|
|
20230719,132500,458942270,2130,2130,2130,2130,500
|
|
20230719,132400,457877270,2130,2130,2130,2130,400
|
|
20230719,132300,457025270,2125,2125,2125,2125,925
|
|
20230719,132200,455059645,2125,2125,2125,2125,1
|
|
20230719,132100,455057520,2120,2120,2120,2120,300
|
|
20230719,132000,454421520,2120,2120,2120,2120,47
|
|
20230719,131900,454321880,2120,2120,2120,2120,636
|
|
20230719,131800,452973560,2120,2120,2120,2120,719
|
|
20230719,131700,451449280,2120,2125,2125,2120,4990
|
|
20230719,131600,440865365,2130,2130,2130,2130,3080
|
|
20230719,131500,434304965,2130,2130,2130,2130,2000
|
|
20230719,131400,430044965,2130,2130,2130,2130,1101
|
|
20230719,131300,427699835,2145,2145,2145,2145,11
|
|
20230719,131200,427676240,2130,2130,2130,2130,1129
|
|
20230719,131100,425271470,2145,2140,2145,2130,531
|
|
20230719,131000,424140125,2145,2145,2145,2145,15
|
|
20230719,130900,424107950,2145,2130,2145,2130,84
|
|
20230719,130800,423928625,2130,2130,2130,2130,5
|
|
20230719,130700,423917975,2130,2135,2135,2130,867
|
|
20230719,130600,422071255,2135,2140,2140,2135,631
|
|
20230719,130500,420724025,2140,2140,2140,2140,3
|
|
20230719,130400,420717605,2130,2135,2135,2130,10000
|
|
20230719,130300,399399085,2140,2140,2140,2140,50
|
|
20230719,130200,399292085,2140,2145,2145,2140,1421
|
|
20230719,130100,396251135,2150,2150,2150,2150,0
|
|
20230719,130000,396251135,2150,2145,2150,2145,2
|
|
20230719,125900,396246840,2140,2140,2140,2140,109
|
|
20230719,125800,396013580,2140,2140,2140,2140,246
|
|
20230719,125700,395487140,2150,2150,2150,2150,150
|
|
20230719,125600,395164640,2140,2140,2140,2140,2
|
|
20230719,125500,395160360,2140,2135,2140,2135,108
|
|
20230719,125400,394929490,2130,2140,2140,2130,3830
|
|
20230719,125300,386764720,2135,2135,2135,2135,1056
|
|
20230719,125200,384510160,2140,2140,2140,2140,1802
|
|
20230719,125100,380653880,2140,2140,2140,2140,1133
|
|
20230719,125000,378229260,2145,2145,2145,2145,62
|
|
20230719,124900,378096270,2145,2145,2145,2145,69
|
|
20230719,124800,377948265,2150,2150,2150,2150,60
|
|
20230719,124700,377819265,2155,2155,2155,2155,50
|
|
20230719,124600,377711515,2155,2155,2155,2155,17
|
|
20230719,124500,377674880,2155,2140,2155,2140,2489
|
|
20230719,124400,372345485,2140,2150,2150,2140,4955
|
|
20230719,124300,361728835,2155,2155,2155,2155,464
|
|
20230719,124200,360728915,2155,2150,2155,2150,2666
|
|
20230719,124100,354996830,2150,2150,2150,2150,589
|
|
20230719,124000,353730480,2150,2160,2160,2150,591
|
|
20230719,123900,352459810,2155,2155,2155,2155,0
|
|
20230719,123800,352459810,2155,2155,2155,2155,0
|
|
20230719,123700,352459810,2155,2155,2155,2155,0
|
|
20230719,123600,352459810,2155,2165,2165,2155,72
|
|
20230719,123500,352304640,2160,2155,2160,2155,1470
|
|
20230719,123400,349131775,2155,2155,2155,2155,1
|
|
20230719,123300,349129620,2150,2150,2150,2150,1
|
|
20230719,123200,349127470,2155,2155,2155,2155,0
|
|
20230719,123100,349127470,2155,2155,2155,2155,5
|
|
20230719,123000,349116695,2155,2145,2155,2145,683
|
|
20230719,122900,347651275,2155,2155,2155,2155,0
|
|
20230719,122800,347651275,2155,2155,2155,2155,5
|
|
20230719,122700,347640500,2145,2145,2145,2145,0
|
|
20230719,122600,347640500,2145,2145,2145,2145,0
|
|
20230719,122500,347640500,2145,2150,2150,2145,461
|
|
20230719,122400,346651475,2150,2150,2150,2150,4515
|
|
20230719,122300,336944225,2150,2150,2150,2150,40
|
|
20230719,122200,336858225,2155,2150,2155,2150,4070
|
|
20230719,122100,328107700,2155,2155,2155,2155,0
|
|
20230719,122000,328107700,2155,2155,2155,2155,0
|
|
20230719,121900,328107700,2155,2155,2155,2155,1090
|
|
20230719,121800,325758750,2160,2160,2160,2160,27
|
|
20230719,121700,325700430,2160,2160,2160,2160,50
|
|
20230719,121600,325592430,2160,2160,2160,2160,0
|
|
20230719,121500,325592430,2160,2160,2160,2160,0
|
|
20230719,121400,325592430,2160,2160,2160,2160,473
|
|
20230719,121300,324570750,2150,2150,2150,2150,0
|
|
20230719,121200,324570750,2150,2150,2150,2150,0
|
|
20230719,121100,324570750,2150,2150,2150,2150,500
|
|
20230719,121000,323495750,2150,2150,2150,2150,0
|
|
20230719,120900,323495750,2150,2150,2150,2150,266
|
|
20230719,120800,322923850,2155,2155,2155,2155,0
|
|
20230719,120700,322923850,2155,2155,2155,2155,10
|
|
20230719,120600,322902300,2155,2155,2155,2155,530
|
|
20230719,120500,321760150,2155,2155,2155,2155,10
|
|
20230719,120400,321738600,2155,2155,2155,2150,388
|
|
20230719,120300,320903785,2155,2150,2155,2150,233
|
|
20230719,120200,320402710,2155,2155,2155,2155,31
|
|
20230719,120100,320335905,2155,2155,2155,2155,500
|
|
20230719,120000,319258405,2155,2155,2155,2155,0
|
|
20230719,115900,319258405,2155,2155,2155,2155,105
|
|
20230719,115800,319032130,2155,2155,2155,2155,0
|
|
20230719,115700,319032130,2155,2155,2155,2150,1600
|
|
20230719,115600,315590255,2155,2155,2155,2155,0
|
|
20230719,115500,315590255,2155,2155,2155,2155,0
|
|
20230719,115400,315590255,2155,2155,2155,2155,50
|
|
20230719,115300,315482505,2150,2150,2150,2150,0
|
|
20230719,115200,315482505,2150,2150,2150,2150,270
|
|
20230719,115100,314902005,2160,2160,2160,2160,0
|
|
20230719,115000,314902005,2160,2160,2160,2160,0
|
|
20230719,114900,314902005,2160,2150,2160,2150,667
|
|
20230719,114800,313461305,2155,2155,2155,2155,1138
|
|
20230719,114700,311008915,2160,2160,2160,2160,526
|
|
20230719,114600,309872755,2155,2155,2155,2155,0
|
|
20230719,114500,309872755,2155,2155,2155,2155,288
|
|
20230719,114400,309252115,2155,2160,2160,2155,68
|
|
20230719,114300,309105520,2160,2160,2160,2160,0
|
|
20230719,114200,309105520,2160,2160,2160,2160,0
|
|
20230719,114100,309105520,2160,2165,2165,2160,74
|
|
20230719,114000,308945670,2170,2170,2170,2170,2
|
|
20230719,113900,308941330,2155,2155,2155,2155,0
|
|
20230719,113800,308941330,2155,2160,2160,2155,2271
|
|
20230719,113700,304037775,2160,2160,2160,2160,0
|
|
20230719,113600,304037775,2160,2160,2160,2160,0
|
|
20230719,113500,304037775,2160,2160,2160,2160,0
|
|
20230719,113400,304037775,2160,2160,2160,2160,0
|
|
20230719,113300,304037775,2160,2170,2170,2160,695
|
|
20230719,113200,302535485,2170,2170,2170,2170,5
|
|
20230719,113100,302524635,2165,2165,2165,2165,114
|
|
20230719,113000,302277825,2165,2165,2165,2165,121
|
|
20230719,112900,302015860,2165,2165,2165,2165,37
|
|
20230719,112800,301935755,2160,2160,2160,2160,0
|
|
20230719,112700,301935755,2160,2160,2160,2160,750
|
|
20230719,112600,300315755,2165,2165,2165,2165,100
|
|
20230719,112500,300099255,2165,2165,2165,2165,1
|
|
20230719,112400,300097090,2165,2160,2165,2160,375
|
|
20230719,112300,299286985,2160,2160,2160,2160,946
|
|
20230719,112200,297243625,2160,2160,2160,2160,110
|
|
20230719,112100,297006025,2160,2165,2165,2160,567
|
|
20230719,112000,295781300,2160,2160,2160,2160,0
|
|
20230719,111900,295781300,2160,2160,2160,2160,20
|
|
20230719,111800,295738100,2160,2155,2160,2155,110
|
|
20230719,111700,295501000,2155,2155,2155,2155,31
|
|
20230719,111600,295434195,2155,2160,2160,2155,123
|
|
20230719,111500,295169110,2160,2160,2160,2160,2
|
|
20230719,111400,295164790,2160,2160,2160,2160,54
|
|
20230719,111300,295048150,2155,2155,2155,2155,0
|
|
20230719,111200,295048150,2155,2155,2155,2155,0
|
|
20230719,111100,295048150,2155,2160,2160,2155,2004
|
|
20230719,111000,290729020,2175,2175,2175,2175,2
|
|
20230719,110900,290724670,2155,2155,2155,2155,0
|
|
20230719,110800,290724670,2155,2155,2155,2155,1141
|
|
20230719,110700,288265815,2155,2160,2160,2155,101
|
|
20230719,110600,288048135,2155,2160,2160,2155,10311
|
|
20230719,110500,265776385,2160,2165,2165,2160,502
|
|
20230719,110400,264692060,2160,2165,2165,2160,244
|
|
20230719,110300,264164705,2165,2165,2165,2165,180
|
|
20230719,110200,263775005,2165,2170,2170,2165,2000
|
|
20230719,110100,259444850,2180,2180,2180,2180,0
|
|
20230719,110000,259444850,2180,2180,2180,2180,10
|
|
20230719,105900,259423050,2180,2180,2180,2180,0
|
|
20230719,105800,259423050,2180,2180,2180,2180,0
|
|
20230719,105700,259423050,2180,2170,2180,2170,1721
|
|
20230719,105600,255675470,2175,2175,2175,2175,0
|
|
20230719,105500,255675470,2175,2170,2175,2170,480
|
|
20230719,105400,254631620,2175,2175,2175,2175,0
|
|
20230719,105300,254631620,2175,2175,2175,2175,308
|
|
20230719,105200,253961720,2175,2175,2175,2175,0
|
|
20230719,105100,253961720,2175,2175,2175,2175,1044
|
|
20230719,105000,251691020,2180,2180,2180,2180,1
|
|
20230719,104900,251688840,2175,2175,2175,2175,0
|
|
20230719,104800,251688840,2175,2175,2175,2175,0
|
|
20230719,104700,251688840,2175,2175,2175,2175,30
|
|
20230719,104600,251623590,2175,2175,2175,2175,50
|
|
20230719,104500,251514840,2175,2180,2180,2175,2409
|
|
20230719,104400,246274900,2180,2180,2180,2180,2
|
|
20230719,104300,246270540,2175,2175,2175,2175,56
|
|
20230719,104200,246148740,2175,2175,2175,2175,0
|
|
20230719,104100,246148740,2175,2175,2175,2175,10
|
|
20230719,104000,246126990,2170,2170,2170,2170,33
|
|
20230719,103900,246055380,2170,2170,2170,2170,300
|
|
20230719,103800,245404380,2175,2175,2175,2175,63
|
|
20230719,103700,245267355,2175,2170,2175,2170,4151
|
|
20230719,103600,236259680,2170,2170,2170,2170,277
|
|
20230719,103500,235658590,2170,2170,2170,2170,0
|
|
20230719,103400,235658590,2170,2165,2170,2165,3000
|
|
20230719,103300,229155065,2170,2170,2170,2170,0
|
|
20230719,103200,229155065,2170,2170,2170,2170,10
|
|
20230719,103100,229133365,2170,2170,2170,2170,0
|
|
20230719,103000,229133365,2170,2170,2170,2170,0
|
|
20230719,102900,229133365,2170,2170,2170,2170,0
|
|
20230719,102800,229133365,2170,2165,2170,2165,84
|
|
20230719,102700,228951355,2165,2165,2165,2165,5
|
|
20230719,102600,228940530,2165,2165,2165,2165,796
|
|
20230719,102500,227217190,2165,2165,2165,2165,2089
|
|
20230719,102400,222694505,2170,2170,2170,2170,161
|
|
20230719,102300,222345135,2170,2170,2170,2170,61
|
|
20230719,102200,222212765,2170,2170,2170,2170,0
|
|
20230719,102100,222212765,2170,2170,2170,2170,35
|
|
20230719,102000,222136815,2170,2170,2170,2170,3491
|
|
20230719,101900,214561345,2170,2170,2170,2170,0
|
|
20230719,101800,214561345,2170,2170,2170,2170,50
|
|
20230719,101700,214452845,2170,2170,2170,2170,1
|
|
20230719,101600,214450675,2170,2170,2170,2170,0
|
|
20230719,101500,214450675,2170,2165,2170,2160,416
|
|
20230719,101400,213551005,2170,2175,2175,2170,404
|
|
20230719,101300,212672975,2175,2175,2175,2175,250
|
|
20230719,101200,212129225,2175,2175,2175,2175,0
|
|
20230719,101100,212129225,2175,2175,2175,2175,100
|
|
20230719,101000,211911725,2170,2175,2175,2170,180
|
|
20230719,100900,211520925,2175,2175,2175,2175,20
|
|
20230719,100800,211477425,2180,2180,2180,2180,5
|
|
20230719,100700,211466525,2180,2180,2180,2180,0
|
|
20230719,100600,211466525,2180,2175,2180,2160,30008
|
|
20230719,100500,146524365,2180,2180,2180,2180,0
|
|
20230719,100400,146524365,2180,2180,2180,2180,1
|
|
20230719,100300,146522185,2180,2175,2180,2175,155
|
|
20230719,100200,146185035,2175,2175,2175,2175,400
|
|
20230719,100100,145315035,2170,2170,2170,2170,141
|
|
20230719,100000,145009065,2175,2170,2175,2170,229
|
|
20230719,095900,144512130,2170,2170,2170,2170,300
|
|
20230719,095800,143861130,2175,2175,2175,2175,172
|
|
20230719,095700,143487030,2180,2180,2180,2180,2
|
|
20230719,095600,143482670,2175,2175,2175,2175,528
|
|
20230719,095500,142334270,2175,2175,2175,2170,36
|
|
20230719,095400,142256070,2175,2170,2175,2170,104
|
|
20230719,095300,142030180,2170,2170,2175,2170,1614
|
|
20230719,095200,138527750,2175,2175,2180,2170,7321
|
|
20230719,095100,122604580,2175,2180,2180,2175,260
|
|
20230719,095000,122038330,2180,2180,2180,2180,1130
|
|
20230719,094900,119574930,2175,2175,2175,2175,1
|
|
20230719,094800,119572755,2180,2180,2180,2180,145
|
|
20230719,094700,119256655,2185,2190,2190,2185,35
|
|
20230719,094600,119180175,2190,2190,2190,2190,0
|
|
20230719,094500,119180175,2190,2190,2190,2190,0
|
|
20230719,094400,119180175,2190,2190,2190,2190,1002
|
|
20230719,094300,116985795,2180,2185,2190,2180,564
|
|
20230719,094200,115756255,2190,2190,2190,2175,78
|
|
20230719,094100,115586210,2175,2195,2195,2175,1001
|
|
20230719,094000,113409015,2190,2180,2190,2180,611
|
|
20230719,093900,112073300,2180,2180,2180,2180,10
|
|
20230719,093800,112051500,2185,2185,2185,2185,0
|
|
20230719,093700,112051500,2185,2185,2185,2185,16
|
|
20230719,093600,112016540,2185,2180,2185,2180,1026
|
|
20230719,093500,109779850,2180,2180,2180,2180,22
|
|
20230719,093400,109731890,2175,2175,2175,2175,706
|
|
20230719,093300,108196340,2175,2180,2180,2175,341
|
|
20230719,093200,107454660,2170,2180,2180,2170,184
|
|
20230719,093100,107054810,2180,2170,2180,2170,276
|
|
20230719,093000,106455880,2180,2180,2180,2170,112
|
|
20230719,092900,106212720,2180,2180,2180,2180,59
|
|
20230719,092800,106084100,2180,2170,2180,2170,645
|
|
20230719,092700,104682145,2175,2175,2175,2175,0
|
|
20230719,092600,104682145,2175,2175,2175,2170,5483
|
|
20230719,092500,92756770,2175,2180,2180,2175,2545
|
|
20230719,092400,87216370,2180,2180,2180,2180,10
|
|
20230719,092300,87194570,2180,2185,2185,2180,1205
|
|
20230719,092200,84567020,2185,2185,2185,2185,117
|
|
20230719,092100,84311375,2210,2195,2210,2195,2700
|
|
20230719,092000,78380420,2180,2180,2190,2180,6568
|
|
20230719,091900,64005200,2180,2190,2190,2180,2324
|
|
20230719,091800,58926985,2195,2195,2195,2195,1
|
|
20230719,091700,58924790,2190,2195,2195,2190,51
|
|
20230719,091600,58813095,2185,2195,2195,2185,5350
|
|
20230719,091500,47118750,2215,2215,2215,2215,1
|
|
20230719,091400,47116535,2215,2195,2215,2190,919
|
|
20230719,091300,45090945,2195,2195,2195,2195,180
|
|
20230719,091200,44695845,2195,2195,2195,2195,1138
|
|
20230719,091100,42197935,2205,2195,2205,2195,99
|
|
20230719,091000,41979740,2200,2215,2215,2200,9573
|
|
20230719,090900,20914880,2205,2215,2215,2205,2224
|
|
20230719,090800,16001695,2215,2215,2215,2215,10
|
|
20230719,090700,15979545,2215,2210,2215,2210,384
|
|
20230719,090600,15129105,2205,2200,2205,2200,380
|
|
20230719,090500,14292705,2200,2200,2200,2200,0
|
|
20230719,090400,14292705,2200,2195,2200,2195,1831
|
|
20230719,090300,10264955,2195,2195,2195,2195,1460
|
|
20230719,090200,7060255,2195,2205,2205,2195,2815
|
|
20230719,090100,881320,2195,2195,2195,2195,4
|
|
20230719,090000,872540,2195,2215,2240,2195,394
|