627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192400,849039065,2770,2770,2770,2770,6901
|
|
20230718,192300,849039065,2770,2770,2770,2770,0
|
|
20230718,192200,849039065,2770,2770,2770,2770,0
|
|
20230718,192100,849039065,2770,2770,2770,2770,0
|
|
20230718,192000,849039065,2770,2770,2770,2770,0
|
|
20230718,191900,849039065,2770,2770,2770,2770,0
|
|
20230718,191800,849039065,2770,2770,2770,2770,0
|
|
20230718,191700,849039065,2770,2770,2770,2770,0
|
|
20230718,191600,849039065,2770,2770,2770,2770,0
|
|
20230718,191500,849039065,2770,2770,2770,2770,0
|
|
20230718,191400,849039065,2770,2770,2770,2770,0
|
|
20230718,191300,849039065,2770,2770,2770,2770,0
|
|
20230718,191200,849039065,2770,2770,2770,2770,0
|
|
20230718,191100,849039065,2770,2770,2770,2770,0
|
|
20230718,191000,849039065,2770,2770,2770,2770,0
|
|
20230718,190900,849039065,2770,2770,2770,2770,0
|
|
20230718,190800,849039065,2770,2770,2770,2770,0
|
|
20230718,190700,849039065,2770,2770,2770,2770,0
|
|
20230718,190600,849039065,2770,2770,2770,2770,0
|
|
20230718,190500,849039065,2770,2770,2770,2770,0
|
|
20230718,190400,849039065,2770,2770,2770,2770,0
|
|
20230718,190300,849039065,2770,2770,2770,2770,0
|
|
20230718,190200,849039065,2770,2770,2770,2770,0
|
|
20230718,190100,849039065,2770,2770,2770,2770,0
|
|
20230718,190000,849039065,2770,2770,2770,2770,0
|
|
20230718,185900,849039065,2770,2770,2770,2770,0
|
|
20230718,185800,849039065,2770,2770,2770,2770,0
|
|
20230718,185700,849039065,2770,2770,2770,2770,0
|
|
20230718,185600,849039065,2770,2770,2770,2770,0
|
|
20230718,185500,849039065,2770,2770,2770,2770,0
|
|
20230718,185400,849039065,2770,2770,2770,2770,6901
|
|
20230718,185300,849039065,2770,2770,2770,2770,0
|
|
20230718,185200,849039065,2770,2770,2770,2770,0
|
|
20230718,185100,849039065,2770,2770,2770,2770,0
|
|
20230718,185000,849039065,2770,2770,2770,2770,0
|
|
20230718,184900,849039065,2770,2770,2770,2770,0
|
|
20230718,184800,849039065,2770,2770,2770,2770,0
|
|
20230718,184700,849039065,2770,2770,2770,2770,0
|
|
20230718,184600,849039065,2770,2770,2770,2770,0
|
|
20230718,184500,849039065,2770,2770,2770,2770,0
|
|
20230718,184400,849039065,2770,2770,2770,2770,0
|
|
20230718,184300,849039065,2770,2770,2770,2770,0
|
|
20230718,184200,849039065,2770,2770,2770,2770,0
|
|
20230718,184100,849039065,2770,2770,2770,2770,0
|
|
20230718,184000,849039065,2770,2770,2770,2770,0
|
|
20230718,183900,849039065,2770,2770,2770,2770,0
|
|
20230718,183800,849039065,2770,2770,2770,2770,0
|
|
20230718,183700,849039065,2770,2770,2770,2770,0
|
|
20230718,183600,849039065,2770,2770,2770,2770,0
|
|
20230718,183500,849039065,2770,2770,2770,2770,0
|
|
20230718,183400,849039065,2770,2770,2770,2770,0
|
|
20230718,183300,849039065,2770,2770,2770,2770,0
|
|
20230718,183200,849039065,2770,2770,2770,2770,0
|
|
20230718,183100,849039065,2770,2770,2770,2770,0
|
|
20230718,183000,849039065,2770,2770,2770,2770,0
|
|
20230718,182900,849039065,2770,2770,2770,2770,0
|
|
20230718,182800,849039065,2770,2770,2770,2770,0
|
|
20230718,182700,849039065,2770,2770,2770,2770,0
|
|
20230718,182600,849039065,2770,2770,2770,2770,0
|
|
20230718,182500,849039065,2770,2770,2770,2770,0
|
|
20230718,182400,849039065,2770,2770,2770,2770,6901
|
|
20230718,182300,849039065,2770,2770,2770,2770,0
|
|
20230718,182200,849039065,2770,2770,2770,2770,0
|
|
20230718,182100,849039065,2770,2770,2770,2770,0
|
|
20230718,182000,849039065,2770,2770,2770,2770,0
|
|
20230718,181900,849039065,2770,2770,2770,2770,0
|
|
20230718,181800,849039065,2770,2770,2770,2770,0
|
|
20230718,181700,849039065,2770,2770,2770,2770,0
|
|
20230718,181600,849039065,2770,2770,2770,2770,0
|
|
20230718,181500,849039065,2770,2770,2770,2770,0
|
|
20230718,181400,849039065,2770,2770,2770,2770,0
|
|
20230718,181300,849039065,2770,2770,2770,2770,0
|
|
20230718,181200,849039065,2770,2770,2770,2770,0
|
|
20230718,181100,849039065,2770,2770,2770,2770,0
|
|
20230718,181000,849039065,2770,2770,2770,2770,0
|
|
20230718,180900,849039065,2770,2770,2770,2770,0
|
|
20230718,180800,849039065,2770,2770,2770,2770,0
|
|
20230718,180700,849039065,2770,2770,2770,2770,0
|
|
20230718,180600,849039065,2770,2770,2770,2770,0
|
|
20230718,180500,849039065,2770,2770,2770,2770,0
|
|
20230718,180400,849039065,2770,2770,2770,2770,0
|
|
20230718,180300,849039065,2770,2770,2770,2770,0
|
|
20230718,180200,849039065,2770,2770,2770,2770,0
|
|
20230718,180100,849039065,2770,2770,2770,2770,0
|
|
20230718,180000,849039065,2770,2770,2770,2770,0
|
|
20230718,175900,849039065,2770,2770,2770,2770,0
|
|
20230718,175800,849039065,2770,2770,2770,2770,0
|
|
20230718,175700,849039065,2770,2770,2770,2770,0
|
|
20230718,175600,849039065,2770,2770,2770,2770,0
|
|
20230718,175500,849039065,2770,2770,2770,2770,0
|
|
20230718,175400,849039065,2770,2770,2770,2770,6901
|
|
20230718,175300,849039065,2770,2770,2770,2770,0
|
|
20230718,175200,849039065,2770,2770,2770,2770,0
|
|
20230718,175100,849039065,2770,2770,2770,2770,0
|
|
20230718,175000,849039065,2770,2770,2770,2770,0
|
|
20230718,174900,849039065,2770,2770,2770,2770,0
|
|
20230718,174800,849039065,2770,2770,2770,2770,0
|
|
20230718,174700,849039065,2770,2770,2770,2770,0
|
|
20230718,174600,849039065,2770,2770,2770,2770,0
|
|
20230718,174500,849039065,2770,2770,2770,2770,0
|
|
20230718,174400,849039065,2770,2770,2770,2770,0
|
|
20230718,174300,849039065,2770,2770,2770,2770,0
|
|
20230718,174200,849039065,2770,2770,2770,2770,0
|
|
20230718,174100,849039065,2770,2770,2770,2770,0
|
|
20230718,174000,849039065,2770,2770,2770,2770,0
|
|
20230718,173900,849039065,2770,2770,2770,2770,0
|
|
20230718,173800,849039065,2770,2770,2770,2770,0
|
|
20230718,173700,849039065,2770,2770,2770,2770,0
|
|
20230718,173600,849039065,2770,2770,2770,2770,0
|
|
20230718,173500,849039065,2770,2770,2770,2770,0
|
|
20230718,173400,849039065,2770,2770,2770,2770,0
|
|
20230718,173300,849039065,2770,2770,2770,2770,0
|
|
20230718,173200,849039065,2770,2770,2770,2770,0
|
|
20230718,173100,849039065,2770,2770,2770,2770,0
|
|
20230718,173000,849039065,2770,2770,2770,2770,0
|
|
20230718,172900,849039065,2770,2770,2770,2770,0
|
|
20230718,172800,849039065,2770,2770,2770,2770,0
|
|
20230718,172700,849039065,2770,2770,2770,2770,0
|
|
20230718,172600,849039065,2770,2770,2770,2770,0
|
|
20230718,172500,849039065,2770,2770,2770,2770,0
|
|
20230718,172400,849039065,2770,2770,2770,2770,6901
|
|
20230718,172300,849039065,2770,2770,2770,2770,0
|
|
20230718,172200,849039065,2770,2770,2770,2770,0
|
|
20230718,172100,849039065,2770,2770,2770,2770,0
|
|
20230718,172000,849039065,2770,2770,2770,2770,0
|
|
20230718,171900,849039065,2770,2770,2770,2770,0
|
|
20230718,171800,849039065,2770,2770,2770,2770,0
|
|
20230718,171700,849039065,2770,2770,2770,2770,0
|
|
20230718,171600,849039065,2770,2770,2770,2770,0
|
|
20230718,171500,849039065,2770,2770,2770,2770,0
|
|
20230718,171400,849039065,2770,2770,2770,2770,0
|
|
20230718,171300,849039065,2770,2770,2770,2770,0
|
|
20230718,171200,849039065,2770,2770,2770,2770,0
|
|
20230718,171100,849039065,2770,2770,2770,2770,0
|
|
20230718,171000,849039065,2770,2770,2770,2770,0
|
|
20230718,170900,849039065,2770,2770,2770,2770,0
|
|
20230718,170800,849039065,2770,2770,2770,2770,0
|
|
20230718,170700,849039065,2770,2770,2770,2770,0
|
|
20230718,170600,849039065,2770,2770,2770,2770,0
|
|
20230718,170500,849039065,2770,2770,2770,2770,0
|
|
20230718,170400,849039065,2770,2770,2770,2770,0
|
|
20230718,170300,849039065,2770,2770,2770,2770,0
|
|
20230718,170200,849039065,2770,2770,2770,2770,0
|
|
20230718,170100,849039065,2770,2770,2770,2770,0
|
|
20230718,170000,849039065,2770,2770,2770,2770,0
|
|
20230718,165900,849039065,2770,2770,2770,2770,0
|
|
20230718,165800,849039065,2770,2770,2770,2770,0
|
|
20230718,165700,849039065,2770,2770,2770,2770,0
|
|
20230718,165600,849039065,2770,2770,2770,2770,0
|
|
20230718,165500,849039065,2770,2770,2770,2770,0
|
|
20230718,165400,849039065,2770,2770,2770,2770,6901
|
|
20230718,165300,849039065,2770,2770,2770,2770,0
|
|
20230718,165200,849039065,2770,2770,2770,2770,0
|
|
20230718,165100,849039065,2770,2770,2770,2770,0
|
|
20230718,165000,849039065,2770,2770,2770,2770,0
|
|
20230718,164900,849039065,2770,2770,2770,2770,0
|
|
20230718,164800,849039065,2770,2770,2770,2770,0
|
|
20230718,164700,849039065,2770,2770,2770,2770,0
|
|
20230718,164600,849039065,2770,2770,2770,2770,0
|
|
20230718,164500,849039065,2770,2770,2770,2770,0
|
|
20230718,164400,849039065,2770,2770,2770,2770,0
|
|
20230718,164300,849039065,2770,2770,2770,2770,0
|
|
20230718,164200,849039065,2770,2770,2770,2770,0
|
|
20230718,164100,849039065,2770,2770,2770,2770,0
|
|
20230718,164000,849039065,2770,2770,2770,2770,0
|
|
20230718,163900,849039065,2770,2770,2770,2770,0
|
|
20230718,163800,849039065,2770,2770,2770,2770,0
|
|
20230718,163700,849039065,2770,2770,2770,2770,0
|
|
20230718,163600,849039065,2770,2770,2770,2770,0
|
|
20230718,163500,849039065,2770,2770,2770,2770,0
|
|
20230718,163400,849039065,2770,2770,2770,2770,0
|
|
20230718,163300,849039065,2770,2770,2770,2770,0
|
|
20230718,163200,849039065,2770,2770,2770,2770,0
|
|
20230718,163100,849039065,2770,2770,2770,2770,0
|
|
20230718,163000,849039065,2770,2770,2770,2770,0
|
|
20230718,162900,849039065,2770,2770,2770,2770,0
|
|
20230718,162800,849039065,2770,2770,2770,2770,0
|
|
20230718,162700,849039065,2770,2770,2770,2770,0
|
|
20230718,162600,849039065,2770,2770,2770,2770,0
|
|
20230718,162500,849039065,2770,2770,2770,2770,0
|
|
20230718,162400,849039065,2770,2770,2770,2770,6901
|
|
20230718,162300,849039065,2770,2770,2770,2770,0
|
|
20230718,162200,849039065,2770,2770,2770,2770,0
|
|
20230718,162100,849039065,2770,2770,2770,2770,0
|
|
20230718,162000,849039065,2770,2770,2770,2770,0
|
|
20230718,161900,849039065,2770,2770,2770,2770,0
|
|
20230718,161800,849039065,2770,2770,2770,2770,0
|
|
20230718,161700,849039065,2770,2770,2770,2770,0
|
|
20230718,161600,849039065,2770,2770,2770,2770,0
|
|
20230718,161500,849039065,2770,2770,2770,2770,0
|
|
20230718,161400,849039065,2770,2770,2770,2770,0
|
|
20230718,161300,849039065,2770,2770,2770,2770,0
|
|
20230718,161200,849039065,2770,2770,2770,2770,0
|
|
20230718,161100,849039065,2770,2770,2770,2770,0
|
|
20230718,161000,849039065,2770,2770,2770,2770,0
|
|
20230718,160900,849039065,2770,2770,2770,2770,0
|
|
20230718,160800,849039065,2770,2770,2770,2770,0
|
|
20230718,160700,849039065,2770,2770,2770,2770,0
|
|
20230718,160600,849039065,2770,2770,2770,2770,0
|
|
20230718,160500,849039065,2770,2770,2770,2770,0
|
|
20230718,160400,849039065,2770,2770,2770,2770,0
|
|
20230718,160300,849039065,2770,2770,2770,2770,0
|
|
20230718,160200,849039065,2770,2770,2770,2770,0
|
|
20230718,160100,849039065,2770,2770,2770,2770,0
|
|
20230718,160000,849039065,2770,2770,2770,2770,0
|
|
20230718,155900,849039065,2770,2770,2770,2770,0
|
|
20230718,155800,849039065,2770,2770,2770,2770,0
|
|
20230718,155700,849039065,2770,2770,2770,2770,0
|
|
20230718,155600,849039065,2770,2770,2770,2770,0
|
|
20230718,155500,849039065,2770,2770,2770,2770,0
|
|
20230718,155400,849039065,2770,2770,2770,2770,6901
|
|
20230718,155300,849039065,2770,2770,2770,2770,0
|
|
20230718,155200,849039065,2770,2770,2770,2770,0
|
|
20230718,155100,849039065,2770,2770,2770,2770,0
|
|
20230718,155000,849039065,2770,2770,2770,2770,0
|
|
20230718,154900,849039065,2770,2770,2770,2770,0
|
|
20230718,154800,849039065,2770,2770,2770,2770,0
|
|
20230718,154700,849039065,2770,2770,2770,2770,0
|
|
20230718,154600,849039065,2770,2770,2770,2770,0
|
|
20230718,154500,849039065,2770,2770,2770,2770,0
|
|
20230718,154400,849039065,2770,2770,2770,2770,0
|
|
20230718,154300,849039065,2770,2770,2770,2770,0
|
|
20230718,154200,849039065,2770,2770,2770,2770,0
|
|
20230718,154100,849039065,2770,2770,2770,2770,0
|
|
20230718,154000,849039065,2770,2770,2770,2770,0
|
|
20230718,153900,849039065,2770,2770,2770,2770,0
|
|
20230718,153800,849039065,2770,2770,2770,2770,0
|
|
20230718,153700,849039065,2770,2770,2770,2770,0
|
|
20230718,153600,849039065,2770,2770,2770,2770,0
|
|
20230718,153500,849039065,2770,2770,2770,2770,0
|
|
20230718,153400,849039065,2770,2770,2770,2770,0
|
|
20230718,153300,849039065,2770,2770,2770,2770,0
|
|
20230718,153200,849039065,2770,2770,2770,2770,0
|
|
20230718,153100,849039065,2770,2770,2770,2770,0
|
|
20230718,153000,849039065,2770,2770,2770,2770,6901
|
|
20230718,152900,829923295,2780,2780,2780,2780,0
|
|
20230718,152800,829923295,2780,2780,2780,2780,0
|
|
20230718,152700,829923295,2780,2780,2780,2780,0
|
|
20230718,152600,829923295,2780,2780,2780,2780,0
|
|
20230718,152500,829923295,2780,2780,2780,2780,0
|
|
20230718,152400,829923295,2780,2780,2780,2780,0
|
|
20230718,152300,829923295,2780,2780,2780,2780,0
|
|
20230718,152200,829923295,2780,2780,2780,2780,0
|
|
20230718,152100,829923295,2780,2780,2780,2780,0
|
|
20230718,152000,829923295,2780,2780,2780,2780,0
|
|
20230718,151900,829923295,2780,2780,2780,2780,52
|
|
20230718,151800,829778735,2780,2775,2780,2770,626
|
|
20230718,151700,828041775,2780,2775,2780,2775,3
|
|
20230718,151600,828033440,2775,2770,2775,2770,60
|
|
20230718,151500,827867180,2775,2775,2775,2775,0
|
|
20230718,151400,827867180,2775,2775,2775,2775,0
|
|
20230718,151300,827867180,2775,2775,2775,2770,913
|
|
20230718,151200,825338160,2775,2775,2775,2775,0
|
|
20230718,151100,825338160,2775,2775,2775,2775,1
|
|
20230718,151000,825335385,2770,2770,2770,2770,100
|
|
20230718,150900,825058385,2775,2775,2775,2775,5
|
|
20230718,150800,825044510,2770,2770,2770,2770,3000
|
|
20230718,150700,816734510,2775,2775,2775,2775,37
|
|
20230718,150600,816631835,2775,2775,2775,2775,0
|
|
20230718,150500,816631835,2775,2775,2775,2775,2240
|
|
20230718,150400,810415835,2780,2780,2795,2780,2585
|
|
20230718,150300,803229520,2780,2785,2785,2780,193
|
|
20230718,150200,802692915,2785,2785,2785,2785,916
|
|
20230718,150100,800141855,2795,2790,2795,2790,11710
|
|
20230718,150000,767470605,2790,2790,2790,2790,0
|
|
20230718,145900,767470605,2790,2785,2790,2785,960
|
|
20230718,145800,764796980,2785,2785,2785,2785,866
|
|
20230718,145700,762385170,2785,2785,2785,2785,51
|
|
20230718,145600,762243135,2785,2780,2785,2780,2
|
|
20230718,145500,762237570,2780,2785,2785,2780,596
|
|
20230718,145400,760580680,2785,2780,2785,2780,428
|
|
20230718,145300,759390825,2785,2785,2785,2785,400
|
|
20230718,145200,758276825,2785,2785,2785,2785,1
|
|
20230718,145100,758274040,2785,2785,2785,2785,0
|
|
20230718,145000,758274040,2785,2780,2785,2780,2
|
|
20230718,144900,758268475,2780,2780,2780,2780,600
|
|
20230718,144800,756600475,2785,2785,2785,2785,0
|
|
20230718,144700,756600475,2785,2785,2785,2785,12
|
|
20230718,144600,756567055,2780,2785,2785,2780,3
|
|
20230718,144500,756558705,2780,2780,2780,2780,0
|
|
20230718,144400,756558705,2780,2780,2780,2780,1000
|
|
20230718,144300,753778705,2785,2785,2785,2785,0
|
|
20230718,144200,753778705,2785,2785,2785,2785,201
|
|
20230718,144100,753218920,2785,2785,2785,2785,35
|
|
20230718,144000,753121445,2780,2785,2785,2780,111
|
|
20230718,143900,752812855,2780,2780,2780,2780,70
|
|
20230718,143800,752618255,2780,2780,2780,2780,0
|
|
20230718,143700,752618255,2780,2780,2780,2780,2
|
|
20230718,143600,752612695,2780,2780,2780,2780,1090
|
|
20230718,143500,749582495,2775,2775,2775,2775,40
|
|
20230718,143400,749471495,2775,2775,2775,2775,263
|
|
20230718,143300,748741670,2775,2775,2775,2775,0
|
|
20230718,143200,748741670,2775,2775,2775,2775,0
|
|
20230718,143100,748741670,2775,2775,2775,2775,0
|
|
20230718,143000,748741670,2775,2785,2785,2775,267
|
|
20230718,142900,748000735,2775,2775,2780,2775,1157
|
|
20230718,142800,744788275,2775,2775,2775,2775,40
|
|
20230718,142700,744677275,2780,2780,2780,2780,0
|
|
20230718,142600,744677275,2780,2780,2780,2780,0
|
|
20230718,142500,744677275,2780,2780,2780,2780,0
|
|
20230718,142400,744677275,2780,2785,2785,2780,56
|
|
20230718,142300,744521590,2785,2785,2785,2785,1
|
|
20230718,142200,744518805,2775,2775,2775,2775,0
|
|
20230718,142100,744518805,2775,2775,2775,2775,0
|
|
20230718,142000,744518805,2775,2780,2780,2775,210
|
|
20230718,141900,743935080,2780,2780,2780,2780,49
|
|
20230718,141800,743798860,2780,2780,2780,2780,231
|
|
20230718,141700,743156680,2780,2780,2780,2780,0
|
|
20230718,141600,743156680,2780,2780,2780,2780,10
|
|
20230718,141500,743128880,2780,2780,2780,2780,200
|
|
20230718,141400,742572880,2775,2780,2780,2775,14
|
|
20230718,141300,742533970,2780,2780,2780,2780,0
|
|
20230718,141200,742533970,2780,2780,2780,2780,1
|
|
20230718,141100,742531190,2775,2775,2775,2775,30
|
|
20230718,141000,742447940,2775,2775,2775,2775,2
|
|
20230718,140900,742442390,2780,2780,2780,2780,0
|
|
20230718,140800,742442390,2780,2780,2780,2780,0
|
|
20230718,140700,742442390,2780,2780,2780,2780,0
|
|
20230718,140600,742442390,2780,2780,2780,2780,50
|
|
20230718,140500,742303390,2780,2780,2780,2780,0
|
|
20230718,140400,742303390,2780,2780,2780,2780,0
|
|
20230718,140300,742303390,2780,2780,2780,2780,0
|
|
20230718,140200,742303390,2780,2780,2780,2780,0
|
|
20230718,140100,742303390,2780,2780,2780,2780,0
|
|
20230718,140000,742303390,2780,2780,2780,2780,100
|
|
20230718,135900,742025390,2785,2785,2785,2785,39
|
|
20230718,135800,741916775,2780,2780,2780,2780,500
|
|
20230718,135700,740526775,2785,2775,2785,2775,2088
|
|
20230718,135600,734732515,2775,2775,2775,2775,0
|
|
20230718,135500,734732515,2775,2775,2775,2775,10
|
|
20230718,135400,734704765,2775,2770,2775,2770,2
|
|
20230718,135300,734699220,2770,2770,2770,2770,1
|
|
20230718,135200,734696450,2770,2770,2770,2770,1
|
|
20230718,135100,734693680,2765,2765,2765,2765,0
|
|
20230718,135000,734693680,2765,2765,2765,2765,78
|
|
20230718,134900,734478010,2765,2765,2765,2765,152
|
|
20230718,134800,734057730,2775,2775,2775,2775,0
|
|
20230718,134700,734057730,2775,2775,2775,2775,10
|
|
20230718,134600,734029980,2775,2765,2775,2765,31
|
|
20230718,134500,733944255,2765,2765,2765,2765,0
|
|
20230718,134400,733944255,2765,2765,2765,2765,0
|
|
20230718,134300,733944255,2765,2765,2765,2765,0
|
|
20230718,134200,733944255,2765,2765,2765,2765,1
|
|
20230718,134100,733941490,2775,2765,2775,2765,886
|
|
20230718,134000,731491690,2765,2765,2765,2765,0
|
|
20230718,133900,731491690,2765,2775,2775,2765,6888
|
|
20230718,133800,712446305,2770,2770,2770,2770,200
|
|
20230718,133700,711892305,2765,2770,2770,2765,2
|
|
20230718,133600,711886770,2770,2770,2770,2770,2979
|
|
20230718,133500,703634940,2775,2775,2775,2775,170
|
|
20230718,133400,703163190,2775,2775,2775,2775,1
|
|
20230718,133300,703160415,2770,2770,2770,2770,129
|
|
20230718,133200,702803085,2775,2775,2775,2775,100
|
|
20230718,133100,702525585,2770,2775,2775,2770,3000
|
|
20230718,133000,694210585,2775,2775,2775,2775,2367
|
|
20230718,132900,687642160,2780,2780,2780,2780,0
|
|
20230718,132800,687642160,2780,2780,2780,2780,0
|
|
20230718,132700,687642160,2780,2780,2780,2780,0
|
|
20230718,132600,687642160,2780,2780,2780,2780,0
|
|
20230718,132500,687642160,2780,2780,2780,2780,888
|
|
20230718,132400,685173520,2785,2785,2785,2785,0
|
|
20230718,132300,685173520,2785,2785,2785,2785,0
|
|
20230718,132200,685173520,2785,2775,2785,2775,2
|
|
20230718,132100,685167960,2770,2770,2770,2770,0
|
|
20230718,132000,685167960,2770,2770,2770,2770,0
|
|
20230718,131900,685167960,2770,2770,2770,2770,0
|
|
20230718,131800,685167960,2770,2770,2770,2770,1087
|
|
20230718,131700,682156970,2775,2775,2775,2775,0
|
|
20230718,131600,682156970,2775,2775,2775,2775,2268
|
|
20230718,131500,675863270,2775,2775,2775,2775,105
|
|
20230718,131400,675571895,2775,2775,2775,2775,112
|
|
20230718,131300,675261095,2775,2775,2775,2775,0
|
|
20230718,131200,675261095,2775,2775,2775,2775,2
|
|
20230718,131100,675255545,2785,2785,2785,2785,0
|
|
20230718,131000,675255545,2785,2785,2785,2785,360
|
|
20230718,130900,674252945,2785,2775,2785,2775,901
|
|
20230718,130800,671752660,2775,2775,2775,2775,80
|
|
20230718,130700,671530660,2775,2775,2775,2775,1
|
|
20230718,130600,671527885,2775,2780,2780,2775,35
|
|
20230718,130500,671430690,2770,2770,2770,2770,0
|
|
20230718,130400,671430690,2770,2770,2770,2770,0
|
|
20230718,130300,671430690,2770,2770,2770,2770,0
|
|
20230718,130200,671430690,2770,2770,2770,2770,0
|
|
20230718,130100,671430690,2770,2770,2770,2770,0
|
|
20230718,130000,671430690,2770,2770,2770,2770,0
|
|
20230718,125900,671430690,2770,2770,2770,2770,0
|
|
20230718,125800,671430690,2770,2770,2785,2770,1202
|
|
20230718,125700,668087185,2785,2785,2785,2785,0
|
|
20230718,125600,668087185,2785,2785,2785,2785,1
|
|
20230718,125500,668084400,2780,2780,2780,2780,777
|
|
20230718,125400,665924340,2775,2775,2775,2775,1055
|
|
20230718,125300,662996715,2775,2780,2780,2775,118
|
|
20230718,125200,662669210,2780,2780,2780,2780,0
|
|
20230718,125100,662669210,2780,2780,2780,2780,6
|
|
20230718,125000,662652530,2780,2775,2780,2775,1057
|
|
20230718,124900,659714545,2775,2775,2775,2775,500
|
|
20230718,124800,658327045,2770,2770,2770,2770,0
|
|
20230718,124700,658327045,2770,2775,2780,2770,10
|
|
20230718,124600,658299290,2780,2780,2780,2780,1
|
|
20230718,124500,658296510,2770,2780,2780,2770,506
|
|
20230718,124400,656894845,2770,2770,2770,2770,0
|
|
20230718,124300,656894845,2770,2775,2775,2770,2116
|
|
20230718,124200,651033515,2770,2770,2770,2770,30
|
|
20230718,124100,650950415,2775,2775,2775,2775,5771
|
|
20230718,124000,634935890,2780,2780,2780,2775,169
|
|
20230718,123900,634466160,2780,2780,2780,2780,8560
|
|
20230718,123800,610669360,2785,2780,2785,2780,378
|
|
20230718,123700,609617885,2780,2780,2780,2780,1920
|
|
20230718,123600,604280285,2780,2780,2780,2780,0
|
|
20230718,123500,604280285,2780,2780,2780,2780,0
|
|
20230718,123400,604280285,2780,2785,2785,2780,2385
|
|
20230718,123300,597649460,2790,2785,2790,2785,150
|
|
20230718,123200,597231460,2780,2780,2785,2780,688
|
|
20230718,123100,595318815,2785,2785,2785,2785,628
|
|
20230718,123000,593569835,2790,2790,2790,2790,100
|
|
20230718,122900,593290835,2790,2780,2790,2780,252
|
|
20230718,122800,592588805,2790,2790,2790,2790,2
|
|
20230718,122700,592583225,2780,2780,2780,2780,0
|
|
20230718,122600,592583225,2780,2785,2785,2780,362
|
|
20230718,122500,591575525,2785,2785,2785,2785,174
|
|
20230718,122400,591090935,2785,2785,2785,2785,40
|
|
20230718,122300,590979535,2785,2785,2785,2785,390
|
|
20230718,122200,589893385,2785,2785,2785,2785,100
|
|
20230718,122100,589614885,2785,2785,2785,2785,0
|
|
20230718,122000,589614885,2785,2785,2785,2785,2147
|
|
20230718,121900,583635490,2785,2785,2785,2785,0
|
|
20230718,121800,583635490,2785,2785,2785,2785,10
|
|
20230718,121700,583607640,2785,2785,2785,2785,120
|
|
20230718,121600,583273440,2785,2780,2785,2780,637
|
|
20230718,121500,581501895,2780,2780,2780,2780,415
|
|
20230718,121400,580348195,2785,2785,2785,2785,27
|
|
20230718,121300,580273000,2785,2785,2785,2785,30
|
|
20230718,121200,580189450,2785,2785,2785,2785,1213
|
|
20230718,121100,576811245,2785,2785,2785,2785,0
|
|
20230718,121000,576811245,2785,2785,2790,2785,400
|
|
20230718,120900,575696245,2790,2785,2790,2785,500
|
|
20230718,120800,574301745,2790,2785,2790,2785,5028
|
|
20230718,120700,560298465,2790,2790,2790,2790,0
|
|
20230718,120600,560298465,2790,2790,2790,2790,0
|
|
20230718,120500,560298465,2790,2790,2790,2790,0
|
|
20230718,120400,560298465,2790,2790,2790,2790,487
|
|
20230718,120300,558939735,2790,2790,2790,2790,1
|
|
20230718,120200,558936945,2790,2790,2790,2790,1
|
|
20230718,120100,558934155,2790,2790,2790,2790,0
|
|
20230718,120000,558934155,2790,2790,2790,2790,1
|
|
20230718,115900,558931365,2790,2790,2790,2790,0
|
|
20230718,115800,558931365,2790,2790,2790,2790,325
|
|
20230718,115700,558024615,2790,2790,2790,2790,1
|
|
20230718,115600,558021825,2790,2790,2790,2790,2
|
|
20230718,115500,558016245,2790,2790,2790,2790,402
|
|
20230718,115400,556894665,2790,2790,2790,2785,912
|
|
20230718,115300,554350685,2785,2785,2785,2785,0
|
|
20230718,115200,554350685,2785,2790,2790,2785,1255
|
|
20230718,115100,550850510,2790,2790,2790,2790,0
|
|
20230718,115000,550850510,2790,2790,2790,2790,0
|
|
20230718,114900,550850510,2790,2785,2790,2785,1374
|
|
20230718,114800,547023660,2785,2785,2785,2785,260
|
|
20230718,114700,546299560,2785,2785,2785,2785,0
|
|
20230718,114600,546299560,2785,2785,2785,2785,2000
|
|
20230718,114500,540729560,2785,2785,2785,2785,50
|
|
20230718,114400,540590310,2785,2785,2785,2785,0
|
|
20230718,114300,540590310,2785,2785,2785,2785,512
|
|
20230718,114200,539164390,2785,2790,2790,2785,237
|
|
20230718,114100,538503835,2790,2790,2790,2790,2486
|
|
20230718,114000,531567895,2790,2790,2790,2790,1
|
|
20230718,113900,531565105,2790,2790,2790,2790,30
|
|
20230718,113800,531481405,2790,2790,2790,2790,0
|
|
20230718,113700,531481405,2790,2790,2790,2790,2000
|
|
20230718,113600,525901405,2790,2790,2790,2790,0
|
|
20230718,113500,525901405,2790,2790,2790,2790,0
|
|
20230718,113400,525901405,2790,2790,2790,2790,532
|
|
20230718,113300,524417125,2790,2790,2790,2790,0
|
|
20230718,113200,524417125,2790,2790,2790,2790,100
|
|
20230718,113100,524138125,2790,2790,2790,2790,5440
|
|
20230718,113000,508960525,2795,2795,2795,2795,0
|
|
20230718,112900,508960525,2795,2795,2795,2795,500
|
|
20230718,112800,507563025,2795,2795,2795,2795,0
|
|
20230718,112700,507563025,2795,2795,2795,2795,7
|
|
20230718,112600,507543460,2795,2800,2800,2795,859
|
|
20230718,112500,505142520,2800,2800,2800,2800,14
|
|
20230718,112400,505103320,2790,2795,2795,2790,1185
|
|
20230718,112300,501791265,2795,2790,2795,2790,2
|
|
20230718,112200,501785680,2790,2790,2790,2790,501
|
|
20230718,112100,500387890,2795,2795,2795,2795,164
|
|
20230718,112000,499929510,2795,2790,2795,2790,2
|
|
20230718,111900,499923925,2790,2795,2795,2790,46
|
|
20230718,111800,499795365,2795,2795,2795,2795,328
|
|
20230718,111700,498878605,2795,2795,2795,2795,5
|
|
20230718,111600,498864630,2795,2790,2795,2790,2
|
|
20230718,111500,498859045,2790,2790,2795,2790,102
|
|
20230718,111400,498574460,2790,2790,2790,2790,1
|
|
20230718,111300,498571670,2790,2790,2790,2790,0
|
|
20230718,111200,498571670,2790,2790,2790,2790,255
|
|
20230718,111100,497860220,2795,2795,2795,2795,2
|
|
20230718,111000,497854630,2795,2795,2795,2795,2
|
|
20230718,110900,497849040,2795,2795,2795,2795,1
|
|
20230718,110800,497846245,2795,2795,2795,2795,0
|
|
20230718,110700,497846245,2795,2800,2800,2795,301
|
|
20230718,110600,497004945,2800,2800,2800,2800,0
|
|
20230718,110500,497004945,2800,2800,2800,2800,2000
|
|
20230718,110400,491404945,2800,2795,2800,2795,103
|
|
20230718,110300,491117055,2800,2800,2800,2800,1
|
|
20230718,110200,491114255,2800,2800,2800,2800,2
|
|
20230718,110100,491108655,2795,2795,2795,2795,399
|
|
20230718,110000,489993450,2795,2795,2795,2795,1
|
|
20230718,105900,489990655,2790,2790,2790,2790,600
|
|
20230718,105800,488316655,2790,2790,2790,2790,2909
|
|
20230718,105700,480200545,2795,2795,2795,2795,0
|
|
20230718,105600,480200545,2795,2795,2795,2795,0
|
|
20230718,105500,480200545,2795,2795,2795,2795,200
|
|
20230718,105400,479641545,2800,2800,2800,2800,0
|
|
20230718,105300,479641545,2800,2790,2800,2790,2
|
|
20230718,105200,479635955,2790,2795,2795,2790,10000
|
|
20230718,105100,451730140,2795,2790,2795,2790,2143
|
|
20230718,105000,445749605,2795,2795,2795,2795,1220
|
|
20230718,104900,442339705,2795,2790,2795,2790,1770
|
|
20230718,104800,437393555,2795,2795,2795,2795,5
|
|
20230718,104700,437379580,2790,2795,2795,2790,101
|
|
20230718,104600,437097785,2790,2790,2790,2790,526
|
|
20230718,104500,435630245,2795,2795,2795,2795,0
|
|
20230718,104400,435630245,2795,2795,2795,2795,185
|
|
20230718,104300,435113170,2795,2795,2795,2795,4
|
|
20230718,104200,435101990,2805,2805,2805,2805,0
|
|
20230718,104100,435101990,2805,2805,2805,2805,0
|
|
20230718,104000,435101990,2805,2795,2805,2790,1915
|
|
20230718,103900,429749560,2800,2800,2800,2800,0
|
|
20230718,103800,429749560,2800,2800,2800,2800,119
|
|
20230718,103700,429416360,2800,2800,2800,2800,1078
|
|
20230718,103600,426397960,2800,2795,2800,2795,1085
|
|
20230718,103500,423362825,2800,2800,2800,2800,4
|
|
20230718,103400,423351625,2800,2795,2800,2795,11
|
|
20230718,103300,423320875,2795,2795,2795,2795,100
|
|
20230718,103200,423041375,2795,2795,2795,2795,25
|
|
20230718,103100,422971500,2795,2800,2800,2795,362
|
|
20230718,103000,421959700,2795,2795,2795,2795,51
|
|
20230718,102900,421817155,2795,2795,2795,2795,968
|
|
20230718,102800,419111595,2800,2795,2800,2795,1117
|
|
20230718,102700,415986600,2795,2795,2795,2795,30
|
|
20230718,102600,415902750,2795,2795,2800,2795,1335
|
|
20230718,102500,412168320,2795,2795,2795,2795,5
|
|
20230718,102400,412154345,2795,2795,2795,2795,560
|
|
20230718,102300,410589145,2795,2795,2795,2795,500
|
|
20230718,102200,409191645,2795,2795,2795,2795,80
|
|
20230718,102100,408968045,2795,2785,2795,2785,2312
|
|
20230718,102000,402516615,2785,2790,2790,2785,540
|
|
20230718,101900,401012615,2790,2790,2790,2790,209
|
|
20230718,101800,400429505,2790,2795,2795,2790,397
|
|
20230718,101700,399321775,2795,2790,2795,2785,5174
|
|
20230718,101600,384907455,2795,2795,2795,2795,0
|
|
20230718,101500,384907455,2795,2790,2795,2790,2
|
|
20230718,101400,384901870,2790,2790,2790,2790,9
|
|
20230718,101300,384876760,2790,2790,2790,2790,71
|
|
20230718,101200,384678670,2795,2785,2795,2785,2002
|
|
20230718,101100,379093090,2785,2790,2790,2785,378
|
|
20230718,101000,378038975,2790,2785,2790,2785,530
|
|
20230718,100900,376562775,2790,2790,2790,2790,15
|
|
20230718,100800,376520925,2790,2795,2795,2790,310
|
|
20230718,100700,375656020,2790,2795,2795,2790,876
|
|
20230718,100600,373210230,2795,2795,2795,2795,11
|
|
20230718,100500,373179485,2790,2780,2790,2780,1926
|
|
20230718,100400,367816745,2785,2780,2790,2780,47
|
|
20230718,100300,367686055,2780,2795,2795,2780,4513
|
|
20230718,100200,355126685,2790,2795,2795,2790,340
|
|
20230718,100100,354177985,2795,2795,2795,2795,3
|
|
20230718,100000,354169600,2790,2790,2790,2790,300
|
|
20230718,095900,353332600,2790,2785,2800,2785,582
|
|
20230718,095800,351710065,2790,2790,2790,2790,1300
|
|
20230718,095700,348083065,2790,2790,2790,2790,500
|
|
20230718,095600,346688065,2790,2790,2790,2790,1330
|
|
20230718,095500,342977365,2800,2795,2800,2795,436
|
|
20230718,095400,341758695,2795,2795,2795,2795,200
|
|
20230718,095300,341199695,2795,2795,2800,2785,8400
|
|
20230718,095200,317752610,2795,2800,2800,2795,1245
|
|
20230718,095100,314267485,2800,2800,2805,2800,1910
|
|
20230718,095000,308918985,2800,2810,2810,2800,368
|
|
20230718,094900,307885085,2810,2810,2810,2810,1
|
|
20230718,094800,307882275,2805,2800,2810,2800,724
|
|
20230718,094700,305855055,2800,2800,2800,2800,92
|
|
20230718,094600,305597455,2800,2800,2810,2800,283
|
|
20230718,094500,304805045,2800,2800,2800,2800,0
|
|
20230718,094400,304805045,2800,2800,2800,2800,1000
|
|
20230718,094300,302005045,2800,2810,2810,2800,430
|
|
20230718,094200,300797045,2810,2810,2810,2810,2
|
|
20230718,094100,300791425,2810,2800,2810,2800,4076
|
|
20230718,094000,289378055,2800,2810,2815,2800,6354
|
|
20230718,093900,271550255,2810,2810,2810,2810,1
|
|
20230718,093800,271547445,2810,2815,2815,2810,507
|
|
20230718,093700,270122765,2810,2815,2815,2810,2520
|
|
20230718,093600,263041510,2815,2810,2815,2810,716
|
|
20230718,093500,261029400,2815,2815,2815,2810,1225
|
|
20230718,093400,257587140,2810,2815,2815,2810,1266
|
|
20230718,093300,254027415,2825,2825,2825,2815,819
|
|
20230718,093200,251721850,2820,2820,2820,2820,2
|
|
20230718,093100,251716210,2820,2820,2820,2815,2654
|
|
20230718,093000,244231935,2820,2815,2820,2815,148
|
|
20230718,092900,243814815,2815,2815,2815,2815,145
|
|
20230718,092800,243406640,2815,2815,2815,2815,1
|
|
20230718,092700,243403825,2815,2815,2815,2815,228
|
|
20230718,092600,242762005,2815,2810,2815,2810,7
|
|
20230718,092500,242742325,2810,2810,2810,2810,600
|
|
20230718,092400,241056325,2810,2820,2825,2810,910
|
|
20230718,092300,238490960,2810,2810,2810,2810,1
|
|
20230718,092200,238488150,2805,2815,2820,2805,2509
|
|
20230718,092100,231435415,2815,2820,2820,2815,805
|
|
20230718,092000,229166815,2820,2830,2830,2820,2075
|
|
20230718,091900,223315105,2830,2825,2830,2820,220
|
|
20230718,091800,222693705,2825,2830,2835,2825,3828
|
|
20230718,091700,211862520,2830,2830,2830,2830,1
|
|
20230718,091600,211859690,2835,2830,2835,2830,4981
|
|
20230718,091500,197753555,2830,2825,2835,2825,1959
|
|
20230718,091400,192203360,2825,2825,2825,2825,1905
|
|
20230718,091300,186821735,2825,2825,2825,2825,2
|
|
20230718,091200,186816085,2820,2830,2830,2820,4668
|
|
20230718,091100,173629185,2830,2840,2840,2830,8592
|
|
20230718,091000,149308415,2835,2840,2845,2835,6960
|
|
20230718,090900,129568125,2840,2835,2840,2835,6685
|
|
20230718,090800,110583055,2835,2830,2840,2830,2536
|
|
20230718,090700,103392825,2830,2830,2830,2830,352
|
|
20230718,090600,102396665,2830,2835,2835,2825,1836
|
|
20230718,090500,97200555,2830,2820,2830,2820,5383
|
|
20230718,090400,81983255,2825,2830,2835,2825,5298
|
|
20230718,090300,67000210,2830,2830,2830,2825,1886
|
|
20230718,090200,61665080,2825,2810,2830,2810,3950
|
|
20230718,090100,50500520,2810,2800,2825,2800,6517
|
|
20230718,090000,32161330,2795,2790,2795,2790,11527
|