660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195700,795898030,1266,1266,1266,1266,2348
|
|
20230711,195600,795898030,1266,1266,1266,1266,0
|
|
20230711,195500,795898030,1266,1266,1266,1266,0
|
|
20230711,195400,795898030,1266,1266,1266,1266,0
|
|
20230711,195300,795898030,1266,1266,1266,1266,0
|
|
20230711,195200,795898030,1266,1266,1266,1266,0
|
|
20230711,195100,795898030,1266,1266,1266,1266,0
|
|
20230711,195000,795898030,1266,1266,1266,1266,0
|
|
20230711,194900,795898030,1266,1266,1266,1266,0
|
|
20230711,194800,795898030,1266,1266,1266,1266,0
|
|
20230711,194700,795898030,1266,1266,1266,1266,0
|
|
20230711,194600,795898030,1266,1266,1266,1266,0
|
|
20230711,194500,795898030,1266,1266,1266,1266,0
|
|
20230711,194400,795898030,1266,1266,1266,1266,0
|
|
20230711,194300,795898030,1266,1266,1266,1266,0
|
|
20230711,194200,795898030,1266,1266,1266,1266,0
|
|
20230711,194100,795898030,1266,1266,1266,1266,0
|
|
20230711,194000,795898030,1266,1266,1266,1266,0
|
|
20230711,193900,795898030,1266,1266,1266,1266,0
|
|
20230711,193800,795898030,1266,1266,1266,1266,0
|
|
20230711,193700,795898030,1266,1266,1266,1266,0
|
|
20230711,193600,795898030,1266,1266,1266,1266,0
|
|
20230711,193500,795898030,1266,1266,1266,1266,0
|
|
20230711,193400,795898030,1266,1266,1266,1266,0
|
|
20230711,193300,795898030,1266,1266,1266,1266,0
|
|
20230711,193200,795898030,1266,1266,1266,1266,0
|
|
20230711,193100,795898030,1266,1266,1266,1266,0
|
|
20230711,193000,795898030,1266,1266,1266,1266,0
|
|
20230711,192900,795898030,1266,1266,1266,1266,0
|
|
20230711,192800,795898030,1266,1266,1266,1266,0
|
|
20230711,192700,795898030,1266,1266,1266,1266,2348
|
|
20230711,192600,795898030,1266,1266,1266,1266,0
|
|
20230711,192500,795898030,1266,1266,1266,1266,0
|
|
20230711,192400,795898030,1266,1266,1266,1266,0
|
|
20230711,192300,795898030,1266,1266,1266,1266,0
|
|
20230711,192200,795898030,1266,1266,1266,1266,0
|
|
20230711,192100,795898030,1266,1266,1266,1266,0
|
|
20230711,192000,795898030,1266,1266,1266,1266,0
|
|
20230711,191900,795898030,1266,1266,1266,1266,0
|
|
20230711,191800,795898030,1266,1266,1266,1266,0
|
|
20230711,191700,795898030,1266,1266,1266,1266,0
|
|
20230711,191600,795898030,1266,1266,1266,1266,0
|
|
20230711,191500,795898030,1266,1266,1266,1266,0
|
|
20230711,191400,795898030,1266,1266,1266,1266,0
|
|
20230711,191300,795898030,1266,1266,1266,1266,0
|
|
20230711,191200,795898030,1266,1266,1266,1266,0
|
|
20230711,191100,795898030,1266,1266,1266,1266,0
|
|
20230711,191000,795898030,1266,1266,1266,1266,0
|
|
20230711,190900,795898030,1266,1266,1266,1266,0
|
|
20230711,190800,795898030,1266,1266,1266,1266,0
|
|
20230711,190700,795898030,1266,1266,1266,1266,0
|
|
20230711,190600,795898030,1266,1266,1266,1266,0
|
|
20230711,190500,795898030,1266,1266,1266,1266,0
|
|
20230711,190400,795898030,1266,1266,1266,1266,0
|
|
20230711,190300,795898030,1266,1266,1266,1266,0
|
|
20230711,190200,795898030,1266,1266,1266,1266,0
|
|
20230711,190100,795898030,1266,1266,1266,1266,0
|
|
20230711,190000,795898030,1266,1266,1266,1266,0
|
|
20230711,185900,795898030,1266,1266,1266,1266,0
|
|
20230711,185800,795898030,1266,1266,1266,1266,0
|
|
20230711,185700,795898030,1266,1266,1266,1266,2348
|
|
20230711,185600,795898030,1266,1266,1266,1266,0
|
|
20230711,185500,795898030,1266,1266,1266,1266,0
|
|
20230711,185400,795898030,1266,1266,1266,1266,0
|
|
20230711,185300,795898030,1266,1266,1266,1266,0
|
|
20230711,185200,795898030,1266,1266,1266,1266,0
|
|
20230711,185100,795898030,1266,1266,1266,1266,0
|
|
20230711,185000,795898030,1266,1266,1266,1266,0
|
|
20230711,184900,795898030,1266,1266,1266,1266,0
|
|
20230711,184800,795898030,1266,1266,1266,1266,0
|
|
20230711,184700,795898030,1266,1266,1266,1266,0
|
|
20230711,184600,795898030,1266,1266,1266,1266,0
|
|
20230711,184500,795898030,1266,1266,1266,1266,0
|
|
20230711,184400,795898030,1266,1266,1266,1266,0
|
|
20230711,184300,795898030,1266,1266,1266,1266,0
|
|
20230711,184200,795898030,1266,1266,1266,1266,0
|
|
20230711,184100,795898030,1266,1266,1266,1266,0
|
|
20230711,184000,795898030,1266,1266,1266,1266,0
|
|
20230711,183900,795898030,1266,1266,1266,1266,0
|
|
20230711,183800,795898030,1266,1266,1266,1266,0
|
|
20230711,183700,795898030,1266,1266,1266,1266,0
|
|
20230711,183600,795898030,1266,1266,1266,1266,0
|
|
20230711,183500,795898030,1266,1266,1266,1266,0
|
|
20230711,183400,795898030,1266,1266,1266,1266,0
|
|
20230711,183300,795898030,1266,1266,1266,1266,0
|
|
20230711,183200,795898030,1266,1266,1266,1266,0
|
|
20230711,183100,795898030,1266,1266,1266,1266,0
|
|
20230711,183000,795898030,1266,1266,1266,1266,0
|
|
20230711,182900,795898030,1266,1266,1266,1266,0
|
|
20230711,182800,795898030,1266,1266,1266,1266,0
|
|
20230711,182700,795898030,1266,1266,1266,1266,2348
|
|
20230711,182600,795898030,1266,1266,1266,1266,0
|
|
20230711,182500,795898030,1266,1266,1266,1266,0
|
|
20230711,182400,795898030,1266,1266,1266,1266,0
|
|
20230711,182300,795898030,1266,1266,1266,1266,0
|
|
20230711,182200,795898030,1266,1266,1266,1266,0
|
|
20230711,182100,795898030,1266,1266,1266,1266,0
|
|
20230711,182000,795898030,1266,1266,1266,1266,0
|
|
20230711,181900,795898030,1266,1266,1266,1266,0
|
|
20230711,181800,795898030,1266,1266,1266,1266,0
|
|
20230711,181700,795898030,1266,1266,1266,1266,0
|
|
20230711,181600,795898030,1266,1266,1266,1266,0
|
|
20230711,181500,795898030,1266,1266,1266,1266,0
|
|
20230711,181400,795898030,1266,1266,1266,1266,0
|
|
20230711,181300,795898030,1266,1266,1266,1266,0
|
|
20230711,181200,795898030,1266,1266,1266,1266,0
|
|
20230711,181100,795898030,1266,1266,1266,1266,0
|
|
20230711,181000,795898030,1266,1266,1266,1266,0
|
|
20230711,180900,795898030,1266,1266,1266,1266,0
|
|
20230711,180800,795898030,1266,1266,1266,1266,0
|
|
20230711,180700,795898030,1266,1266,1266,1266,0
|
|
20230711,180600,795898030,1266,1266,1266,1266,0
|
|
20230711,180500,795898030,1266,1266,1266,1266,0
|
|
20230711,180400,795898030,1266,1266,1266,1266,0
|
|
20230711,180300,795898030,1266,1266,1266,1266,0
|
|
20230711,180200,795898030,1266,1266,1266,1266,0
|
|
20230711,180100,795898030,1266,1266,1266,1266,0
|
|
20230711,180000,795898030,1266,1266,1266,1266,0
|
|
20230711,175900,795898030,1266,1266,1266,1266,0
|
|
20230711,175800,795898030,1266,1266,1266,1266,0
|
|
20230711,175700,795898030,1266,1266,1266,1266,2348
|
|
20230711,175600,795898030,1266,1266,1266,1266,0
|
|
20230711,175500,795898030,1266,1266,1266,1266,0
|
|
20230711,175400,795898030,1266,1266,1266,1266,0
|
|
20230711,175300,795898030,1266,1266,1266,1266,0
|
|
20230711,175200,795898030,1266,1266,1266,1266,0
|
|
20230711,175100,795898030,1266,1266,1266,1266,0
|
|
20230711,175000,795898030,1266,1266,1266,1266,0
|
|
20230711,174900,795898030,1266,1266,1266,1266,0
|
|
20230711,174800,795898030,1266,1266,1266,1266,0
|
|
20230711,174700,795898030,1266,1266,1266,1266,0
|
|
20230711,174600,795898030,1266,1266,1266,1266,0
|
|
20230711,174500,795898030,1266,1266,1266,1266,0
|
|
20230711,174400,795898030,1266,1266,1266,1266,0
|
|
20230711,174300,795898030,1266,1266,1266,1266,0
|
|
20230711,174200,795898030,1266,1266,1266,1266,0
|
|
20230711,174100,795898030,1266,1266,1266,1266,0
|
|
20230711,174000,795898030,1266,1266,1266,1266,0
|
|
20230711,173900,795898030,1266,1266,1266,1266,0
|
|
20230711,173800,795898030,1266,1266,1266,1266,0
|
|
20230711,173700,795898030,1266,1266,1266,1266,0
|
|
20230711,173600,795898030,1266,1266,1266,1266,0
|
|
20230711,173500,795898030,1266,1266,1266,1266,0
|
|
20230711,173400,795898030,1266,1266,1266,1266,0
|
|
20230711,173300,795898030,1266,1266,1266,1266,0
|
|
20230711,173200,795898030,1266,1266,1266,1266,0
|
|
20230711,173100,795898030,1266,1266,1266,1266,0
|
|
20230711,173000,795898030,1266,1266,1266,1266,0
|
|
20230711,172900,795898030,1266,1266,1266,1266,0
|
|
20230711,172800,795898030,1266,1266,1266,1266,0
|
|
20230711,172700,795898030,1266,1266,1266,1266,2348
|
|
20230711,172600,795898030,1266,1266,1266,1266,0
|
|
20230711,172500,795898030,1266,1266,1266,1266,0
|
|
20230711,172400,795898030,1266,1266,1266,1266,0
|
|
20230711,172300,795898030,1266,1266,1266,1266,0
|
|
20230711,172200,795898030,1266,1266,1266,1266,0
|
|
20230711,172100,795898030,1266,1266,1266,1266,0
|
|
20230711,172000,795898030,1266,1266,1266,1266,0
|
|
20230711,171900,795898030,1266,1266,1266,1266,0
|
|
20230711,171800,795898030,1266,1266,1266,1266,0
|
|
20230711,171700,795898030,1266,1266,1266,1266,0
|
|
20230711,171600,795898030,1266,1266,1266,1266,0
|
|
20230711,171500,795898030,1266,1266,1266,1266,0
|
|
20230711,171400,795898030,1266,1266,1266,1266,0
|
|
20230711,171300,795898030,1266,1266,1266,1266,0
|
|
20230711,171200,795898030,1266,1266,1266,1266,0
|
|
20230711,171100,795898030,1266,1266,1266,1266,0
|
|
20230711,171000,795898030,1266,1266,1266,1266,0
|
|
20230711,170900,795898030,1266,1266,1266,1266,0
|
|
20230711,170800,795898030,1266,1266,1266,1266,0
|
|
20230711,170700,795898030,1266,1266,1266,1266,0
|
|
20230711,170600,795898030,1266,1266,1266,1266,0
|
|
20230711,170500,795898030,1266,1266,1266,1266,0
|
|
20230711,170400,795898030,1266,1266,1266,1266,0
|
|
20230711,170300,795898030,1266,1266,1266,1266,0
|
|
20230711,170200,795898030,1266,1266,1266,1266,0
|
|
20230711,170100,795898030,1266,1266,1266,1266,0
|
|
20230711,170000,795898030,1266,1266,1266,1266,0
|
|
20230711,165900,795898030,1266,1266,1266,1266,0
|
|
20230711,165800,795898030,1266,1266,1266,1266,0
|
|
20230711,165700,795898030,1266,1266,1266,1266,2348
|
|
20230711,165600,795898030,1266,1266,1266,1266,0
|
|
20230711,165500,795898030,1266,1266,1266,1266,0
|
|
20230711,165400,795898030,1266,1266,1266,1266,0
|
|
20230711,165300,795898030,1266,1266,1266,1266,0
|
|
20230711,165200,795898030,1266,1266,1266,1266,0
|
|
20230711,165100,795898030,1266,1266,1266,1266,0
|
|
20230711,165000,795898030,1266,1266,1266,1266,0
|
|
20230711,164900,795898030,1266,1266,1266,1266,0
|
|
20230711,164800,795898030,1266,1266,1266,1266,0
|
|
20230711,164700,795898030,1266,1266,1266,1266,0
|
|
20230711,164600,795898030,1266,1266,1266,1266,0
|
|
20230711,164500,795898030,1266,1266,1266,1266,0
|
|
20230711,164400,795898030,1266,1266,1266,1266,0
|
|
20230711,164300,795898030,1266,1266,1266,1266,0
|
|
20230711,164200,795898030,1266,1266,1266,1266,0
|
|
20230711,164100,795898030,1266,1266,1266,1266,0
|
|
20230711,164000,795898030,1266,1266,1266,1266,0
|
|
20230711,163900,795898030,1266,1266,1266,1266,0
|
|
20230711,163800,795898030,1266,1266,1266,1266,0
|
|
20230711,163700,795898030,1266,1266,1266,1266,0
|
|
20230711,163600,795898030,1266,1266,1266,1266,0
|
|
20230711,163500,795898030,1266,1266,1266,1266,0
|
|
20230711,163400,795898030,1266,1266,1266,1266,0
|
|
20230711,163300,795898030,1266,1266,1266,1266,0
|
|
20230711,163200,795898030,1266,1266,1266,1266,0
|
|
20230711,163100,795898030,1266,1266,1266,1266,0
|
|
20230711,163000,795898030,1266,1266,1266,1266,0
|
|
20230711,162900,795898030,1266,1266,1266,1266,0
|
|
20230711,162800,795898030,1266,1266,1266,1266,0
|
|
20230711,162700,795898030,1266,1266,1266,1266,2348
|
|
20230711,162600,795898030,1266,1266,1266,1266,0
|
|
20230711,162500,795898030,1266,1266,1266,1266,0
|
|
20230711,162400,795898030,1266,1266,1266,1266,0
|
|
20230711,162300,795898030,1266,1266,1266,1266,0
|
|
20230711,162200,795898030,1266,1266,1266,1266,0
|
|
20230711,162100,795898030,1266,1266,1266,1266,0
|
|
20230711,162000,795898030,1266,1266,1266,1266,0
|
|
20230711,161900,795898030,1266,1266,1266,1266,0
|
|
20230711,161800,795898030,1266,1266,1266,1266,0
|
|
20230711,161700,795898030,1266,1266,1266,1266,0
|
|
20230711,161600,795898030,1266,1266,1266,1266,0
|
|
20230711,161500,795898030,1266,1266,1266,1266,0
|
|
20230711,161400,795898030,1266,1266,1266,1266,0
|
|
20230711,161300,795898030,1266,1266,1266,1266,0
|
|
20230711,161200,795898030,1266,1266,1266,1266,0
|
|
20230711,161100,795898030,1266,1266,1266,1266,0
|
|
20230711,161000,795898030,1266,1266,1266,1266,0
|
|
20230711,160900,795898030,1266,1266,1266,1266,0
|
|
20230711,160800,795898030,1266,1266,1266,1266,0
|
|
20230711,160700,795898030,1266,1266,1266,1266,0
|
|
20230711,160600,795898030,1266,1266,1266,1266,0
|
|
20230711,160500,795898030,1266,1266,1266,1266,0
|
|
20230711,160400,795898030,1266,1266,1266,1266,0
|
|
20230711,160300,795898030,1266,1266,1266,1266,0
|
|
20230711,160200,795898030,1266,1266,1266,1266,0
|
|
20230711,160100,795898030,1266,1266,1266,1266,0
|
|
20230711,160000,795898030,1266,1266,1266,1266,0
|
|
20230711,155900,795898030,1266,1266,1266,1266,0
|
|
20230711,155800,795898030,1266,1266,1266,1266,0
|
|
20230711,155700,795898030,1266,1266,1266,1266,2348
|
|
20230711,155600,795898030,1266,1266,1266,1266,0
|
|
20230711,155500,795898030,1266,1266,1266,1266,0
|
|
20230711,155400,795898030,1266,1266,1266,1266,0
|
|
20230711,155300,795898030,1266,1266,1266,1266,0
|
|
20230711,155200,795898030,1266,1266,1266,1266,0
|
|
20230711,155100,795898030,1266,1266,1266,1266,0
|
|
20230711,155000,795898030,1266,1266,1266,1266,0
|
|
20230711,154900,795898030,1266,1266,1266,1266,0
|
|
20230711,154800,795898030,1266,1266,1266,1266,0
|
|
20230711,154700,795898030,1266,1266,1266,1266,0
|
|
20230711,154600,795898030,1266,1266,1266,1266,0
|
|
20230711,154500,795898030,1266,1266,1266,1266,0
|
|
20230711,154400,795898030,1266,1266,1266,1266,0
|
|
20230711,154300,795898030,1266,1266,1266,1266,0
|
|
20230711,154200,795898030,1266,1266,1266,1266,0
|
|
20230711,154100,795898030,1266,1266,1266,1266,0
|
|
20230711,154000,795898030,1266,1266,1266,1266,0
|
|
20230711,153900,795898030,1266,1266,1266,1266,0
|
|
20230711,153800,795898030,1266,1266,1266,1266,0
|
|
20230711,153700,795898030,1266,1266,1266,1266,0
|
|
20230711,153600,795898030,1266,1266,1266,1266,0
|
|
20230711,153500,795898030,1266,1266,1266,1266,0
|
|
20230711,153400,795898030,1266,1266,1266,1266,0
|
|
20230711,153300,795898030,1266,1266,1266,1266,0
|
|
20230711,153200,795898030,1266,1266,1266,1266,0
|
|
20230711,153100,795898030,1266,1266,1266,1266,0
|
|
20230711,153000,795898030,1266,1266,1266,1266,2348
|
|
20230711,152900,792925462,1262,1262,1262,1262,0
|
|
20230711,152800,792925462,1262,1262,1262,1262,0
|
|
20230711,152700,792925462,1262,1262,1262,1262,0
|
|
20230711,152600,792925462,1262,1262,1262,1262,0
|
|
20230711,152500,792925462,1262,1262,1262,1262,0
|
|
20230711,152400,792925462,1262,1262,1262,1262,0
|
|
20230711,152300,792925462,1262,1262,1262,1262,0
|
|
20230711,152200,792925462,1262,1262,1262,1262,0
|
|
20230711,152100,792925462,1262,1262,1262,1262,0
|
|
20230711,152000,792925462,1262,1262,1262,1262,0
|
|
20230711,151900,792925462,1262,1264,1264,1262,4182
|
|
20230711,151800,787644252,1266,1266,1266,1264,560
|
|
20230711,151700,786935306,1266,1263,1266,1263,1521
|
|
20230711,151600,785011373,1263,1263,1263,1263,0
|
|
20230711,151500,785011373,1263,1264,1264,1263,129
|
|
20230711,151400,784848327,1264,1263,1264,1263,1516
|
|
20230711,151300,782932196,1263,1262,1263,1262,4612
|
|
20230711,151200,777111840,1261,1261,1261,1261,0
|
|
20230711,151100,777111840,1261,1261,1261,1261,2197
|
|
20230711,151000,774341423,1261,1261,1261,1261,1527
|
|
20230711,150900,772415876,1261,1260,1261,1260,11416
|
|
20230711,150800,758027830,1260,1259,1260,1259,923
|
|
20230711,150700,756864900,1260,1260,1260,1260,0
|
|
20230711,150600,756864900,1260,1259,1260,1259,522
|
|
20230711,150500,756207181,1258,1258,1258,1258,0
|
|
20230711,150400,756207181,1258,1258,1258,1258,0
|
|
20230711,150300,756207181,1258,1258,1258,1258,100
|
|
20230711,150200,756081381,1257,1257,1257,1257,1661
|
|
20230711,150100,753993504,1257,1260,1260,1257,10
|
|
20230711,150000,753980907,1257,1257,1257,1257,0
|
|
20230711,145900,753980907,1257,1257,1257,1257,0
|
|
20230711,145800,753980907,1257,1257,1257,1257,500
|
|
20230711,145700,753352407,1257,1258,1258,1257,533
|
|
20230711,145600,752682326,1257,1257,1257,1257,0
|
|
20230711,145500,752682326,1257,1257,1257,1257,0
|
|
20230711,145400,752682326,1257,1257,1257,1257,0
|
|
20230711,145300,752682326,1257,1257,1257,1257,0
|
|
20230711,145200,752682326,1257,1257,1257,1257,0
|
|
20230711,145100,752682326,1257,1257,1257,1257,0
|
|
20230711,145000,752682326,1257,1257,1257,1257,1
|
|
20230711,144900,752681069,1257,1257,1257,1257,1
|
|
20230711,144800,752679812,1260,1260,1260,1260,0
|
|
20230711,144700,752679812,1260,1260,1260,1260,0
|
|
20230711,144600,752679812,1260,1260,1260,1260,793
|
|
20230711,144500,751680632,1260,1260,1260,1260,0
|
|
20230711,144400,751680632,1260,1260,1260,1260,1
|
|
20230711,144300,751679372,1259,1259,1259,1259,0
|
|
20230711,144200,751679372,1259,1259,1259,1259,68
|
|
20230711,144100,751593760,1255,1255,1255,1255,0
|
|
20230711,144000,751593760,1255,1255,1255,1255,0
|
|
20230711,143900,751593760,1255,1255,1255,1255,0
|
|
20230711,143800,751593760,1255,1255,1255,1255,0
|
|
20230711,143700,751593760,1255,1255,1255,1255,0
|
|
20230711,143600,751593760,1255,1255,1255,1255,0
|
|
20230711,143500,751593760,1255,1255,1255,1255,0
|
|
20230711,143400,751593760,1255,1256,1256,1255,2321
|
|
20230711,143300,748678806,1256,1256,1256,1256,112
|
|
20230711,143200,748538134,1256,1258,1258,1256,201
|
|
20230711,143100,748285278,1257,1256,1257,1256,268
|
|
20230711,143000,747948403,1257,1257,1257,1257,0
|
|
20230711,142900,747948403,1257,1259,1259,1257,544
|
|
20230711,142800,747264575,1259,1259,1259,1259,255
|
|
20230711,142700,746943530,1257,1259,1259,1257,2105
|
|
20230711,142600,744295844,1258,1258,1258,1258,0
|
|
20230711,142500,744295844,1258,1258,1258,1258,1
|
|
20230711,142400,744294586,1261,1261,1261,1261,0
|
|
20230711,142300,744294586,1261,1261,1261,1261,0
|
|
20230711,142200,744294586,1261,1260,1261,1260,3578
|
|
20230711,142100,739784979,1259,1259,1259,1259,50
|
|
20230711,142000,739722029,1257,1257,1257,1257,0
|
|
20230711,141900,739722029,1257,1259,1259,1257,34
|
|
20230711,141800,739679225,1259,1259,1259,1259,467
|
|
20230711,141700,739091272,1259,1259,1259,1259,800
|
|
20230711,141600,738084072,1257,1257,1257,1257,0
|
|
20230711,141500,738084072,1257,1257,1257,1257,1
|
|
20230711,141400,738082815,1257,1257,1257,1257,0
|
|
20230711,141300,738082815,1257,1257,1257,1257,0
|
|
20230711,141200,738082815,1257,1257,1257,1257,0
|
|
20230711,141100,738082815,1257,1260,1260,1257,891
|
|
20230711,141000,736962812,1261,1261,1261,1261,0
|
|
20230711,140900,736962812,1261,1261,1261,1261,11
|
|
20230711,140800,736948941,1257,1257,1257,1257,0
|
|
20230711,140700,736948941,1257,1257,1257,1257,1
|
|
20230711,140600,736947684,1261,1261,1261,1261,0
|
|
20230711,140500,736947684,1261,1258,1261,1258,118
|
|
20230711,140400,736799207,1258,1258,1258,1258,1
|
|
20230711,140300,736797949,1258,1258,1258,1258,1
|
|
20230711,140200,736796691,1257,1257,1257,1257,1
|
|
20230711,140100,736795434,1256,1256,1256,1256,2
|
|
20230711,140000,736792922,1257,1257,1257,1257,0
|
|
20230711,135900,736792922,1257,1257,1257,1257,3
|
|
20230711,135800,736789151,1257,1262,1262,1257,265
|
|
20230711,135700,736454726,1262,1262,1262,1262,0
|
|
20230711,135600,736454726,1262,1262,1262,1262,0
|
|
20230711,135500,736454726,1262,1262,1262,1262,0
|
|
20230711,135400,736454726,1262,1262,1262,1262,97
|
|
20230711,135300,736332312,1263,1263,1263,1263,0
|
|
20230711,135200,736332312,1263,1263,1263,1263,0
|
|
20230711,135100,736332312,1263,1263,1263,1263,1000
|
|
20230711,135000,735069312,1263,1263,1263,1263,0
|
|
20230711,134900,735069312,1263,1263,1263,1263,0
|
|
20230711,134800,735069312,1263,1263,1263,1263,0
|
|
20230711,134700,735069312,1263,1263,1263,1263,2
|
|
20230711,134600,735066786,1263,1263,1263,1263,3
|
|
20230711,134500,735062997,1263,1260,1263,1260,14394
|
|
20230711,134400,716903428,1260,1258,1260,1258,10001
|
|
20230711,134300,704313140,1258,1258,1258,1258,0
|
|
20230711,134200,704313140,1258,1258,1258,1258,600
|
|
20230711,134100,703558340,1258,1258,1258,1258,100
|
|
20230711,134000,703432540,1258,1258,1258,1258,0
|
|
20230711,133900,703432540,1258,1258,1258,1258,100
|
|
20230711,133800,703306740,1258,1258,1258,1258,0
|
|
20230711,133700,703306740,1258,1258,1258,1258,100
|
|
20230711,133600,703180940,1258,1257,1258,1256,6
|
|
20230711,133500,703173401,1258,1253,1258,1252,14612
|
|
20230711,133400,684868996,1258,1257,1258,1254,5406
|
|
20230711,133300,678089274,1255,1257,1257,1255,4573
|
|
20230711,133200,672347994,1257,1257,1257,1257,0
|
|
20230711,133100,672347994,1257,1257,1257,1257,0
|
|
20230711,133000,672347994,1257,1257,1257,1257,0
|
|
20230711,132900,672347994,1257,1257,1257,1257,400
|
|
20230711,132800,671845194,1258,1258,1258,1258,246
|
|
20230711,132700,671535726,1258,1258,1258,1258,905
|
|
20230711,132600,670397236,1258,1258,1258,1258,0
|
|
20230711,132500,670397236,1258,1258,1258,1258,4
|
|
20230711,132400,670392204,1258,1258,1258,1258,66
|
|
20230711,132300,670309176,1258,1256,1258,1256,1776
|
|
20230711,132200,668075340,1258,1258,1258,1258,1
|
|
20230711,132100,668074082,1255,1255,1255,1255,500
|
|
20230711,132000,667446582,1258,1258,1258,1258,0
|
|
20230711,131900,667446582,1258,1258,1258,1258,0
|
|
20230711,131800,667446582,1258,1258,1258,1258,0
|
|
20230711,131700,667446582,1258,1258,1258,1258,0
|
|
20230711,131600,667446582,1258,1258,1258,1258,0
|
|
20230711,131500,667446582,1258,1258,1258,1258,0
|
|
20230711,131400,667446582,1258,1258,1258,1258,0
|
|
20230711,131300,667446582,1258,1258,1258,1258,0
|
|
20230711,131200,667446582,1258,1256,1258,1255,1068
|
|
20230711,131100,666106161,1258,1258,1258,1258,1
|
|
20230711,131000,666104903,1258,1258,1258,1258,0
|
|
20230711,130900,666104903,1258,1257,1258,1257,280
|
|
20230711,130800,665752742,1256,1256,1256,1256,200
|
|
20230711,130700,665501542,1256,1256,1256,1256,0
|
|
20230711,130600,665501542,1256,1256,1256,1256,0
|
|
20230711,130500,665501542,1256,1256,1256,1256,1
|
|
20230711,130400,665500286,1258,1258,1258,1258,0
|
|
20230711,130300,665500286,1258,1258,1258,1258,0
|
|
20230711,130200,665500286,1258,1258,1258,1258,0
|
|
20230711,130100,665500286,1258,1258,1258,1258,500
|
|
20230711,130000,664871286,1258,1258,1258,1258,1000
|
|
20230711,125900,663613286,1258,1258,1258,1258,0
|
|
20230711,125800,663613286,1258,1258,1258,1258,0
|
|
20230711,125700,663613286,1258,1255,1258,1255,45
|
|
20230711,125600,663556805,1258,1258,1258,1258,0
|
|
20230711,125500,663556805,1258,1258,1258,1258,2
|
|
20230711,125400,663554289,1255,1255,1255,1255,1
|
|
20230711,125300,663553034,1255,1255,1255,1255,0
|
|
20230711,125200,663553034,1255,1258,1258,1255,14465
|
|
20230711,125100,645356067,1255,1255,1255,1255,0
|
|
20230711,125000,645356067,1255,1255,1255,1255,200
|
|
20230711,124900,645105067,1255,1255,1255,1255,1
|
|
20230711,124800,645103812,1254,1254,1254,1254,0
|
|
20230711,124700,645103812,1254,1254,1254,1254,1
|
|
20230711,124600,645102558,1254,1255,1255,1254,500
|
|
20230711,124500,644475258,1258,1258,1258,1258,0
|
|
20230711,124400,644475258,1258,1258,1258,1258,0
|
|
20230711,124300,644475258,1258,1258,1258,1258,0
|
|
20230711,124200,644475258,1258,1258,1258,1258,113
|
|
20230711,124100,644333104,1259,1258,1259,1258,37
|
|
20230711,124000,644286538,1258,1257,1258,1257,2
|
|
20230711,123900,644284023,1254,1254,1254,1254,3
|
|
20230711,123800,644280261,1254,1254,1254,1254,0
|
|
20230711,123700,644280261,1254,1256,1256,1254,2854
|
|
20230711,123600,640697949,1256,1256,1256,1256,63
|
|
20230711,123500,640618821,1256,1256,1256,1256,0
|
|
20230711,123400,640618821,1256,1256,1256,1256,100
|
|
20230711,123300,640493221,1256,1256,1256,1256,0
|
|
20230711,123200,640493221,1256,1256,1256,1256,0
|
|
20230711,123100,640493221,1256,1256,1256,1256,200
|
|
20230711,123000,640242021,1256,1256,1256,1256,0
|
|
20230711,122900,640242021,1256,1256,1256,1256,0
|
|
20230711,122800,640242021,1256,1256,1256,1256,1
|
|
20230711,122700,640240765,1259,1256,1259,1256,2002
|
|
20230711,122600,637726247,1259,1258,1259,1258,1136
|
|
20230711,122500,636296341,1257,1257,1257,1257,100
|
|
20230711,122400,636170641,1256,1256,1256,1256,0
|
|
20230711,122300,636170641,1256,1256,1256,1256,0
|
|
20230711,122200,636170641,1256,1256,1256,1256,0
|
|
20230711,122100,636170641,1256,1256,1256,1256,1
|
|
20230711,122000,636169385,1258,1258,1258,1258,0
|
|
20230711,121900,636169385,1258,1258,1258,1258,0
|
|
20230711,121800,636169385,1258,1258,1258,1258,17
|
|
20230711,121700,636147999,1258,1258,1258,1258,43
|
|
20230711,121600,636093905,1259,1259,1259,1259,0
|
|
20230711,121500,636093905,1259,1259,1259,1259,31
|
|
20230711,121400,636054876,1259,1259,1259,1259,0
|
|
20230711,121300,636054876,1259,1259,1259,1259,0
|
|
20230711,121200,636054876,1259,1259,1259,1259,0
|
|
20230711,121100,636054876,1259,1258,1259,1254,606
|
|
20230711,121000,635294547,1254,1254,1254,1254,2098
|
|
20230711,120900,632663655,1255,1256,1256,1254,2475
|
|
20230711,120800,629557576,1256,1256,1256,1256,3609
|
|
20230711,120700,625024672,1256,1256,1256,1256,0
|
|
20230711,120600,625024672,1256,1256,1256,1256,0
|
|
20230711,120500,625024672,1256,1256,1256,1256,0
|
|
20230711,120400,625024672,1256,1256,1256,1256,4
|
|
20230711,120300,625019648,1256,1256,1256,1256,0
|
|
20230711,120200,625019648,1256,1258,1258,1256,5100
|
|
20230711,120100,618612600,1258,1258,1258,1258,276
|
|
20230711,120000,618265392,1258,1258,1258,1258,0
|
|
20230711,115900,618265392,1258,1258,1258,1258,0
|
|
20230711,115800,618265392,1258,1258,1258,1258,2
|
|
20230711,115700,618262876,1256,1256,1256,1256,0
|
|
20230711,115600,618262876,1256,1256,1256,1256,0
|
|
20230711,115500,618262876,1256,1256,1256,1256,0
|
|
20230711,115400,618262876,1256,1256,1256,1256,0
|
|
20230711,115300,618262876,1256,1256,1256,1256,3
|
|
20230711,115200,618259108,1255,1255,1255,1255,0
|
|
20230711,115100,618259108,1255,1255,1255,1255,0
|
|
20230711,115000,618259108,1255,1255,1255,1255,0
|
|
20230711,114900,618259108,1255,1255,1255,1255,1
|
|
20230711,114800,618257853,1259,1259,1259,1259,0
|
|
20230711,114700,618257853,1259,1259,1259,1259,1
|
|
20230711,114600,618256594,1259,1259,1259,1259,0
|
|
20230711,114500,618256594,1259,1259,1259,1259,2
|
|
20230711,114400,618254076,1259,1259,1259,1259,0
|
|
20230711,114300,618254076,1259,1259,1259,1259,0
|
|
20230711,114200,618254076,1259,1259,1259,1259,0
|
|
20230711,114100,618254076,1259,1259,1259,1259,0
|
|
20230711,114000,618254076,1259,1259,1259,1259,201
|
|
20230711,113900,618001017,1255,1255,1255,1255,0
|
|
20230711,113800,618001017,1255,1255,1255,1255,0
|
|
20230711,113700,618001017,1255,1255,1255,1255,68
|
|
20230711,113600,617915677,1254,1254,1254,1254,0
|
|
20230711,113500,617915677,1254,1254,1254,1254,0
|
|
20230711,113400,617915677,1254,1254,1254,1254,0
|
|
20230711,113300,617915677,1254,1254,1254,1254,0
|
|
20230711,113200,617915677,1254,1254,1254,1254,39
|
|
20230711,113100,617866771,1254,1254,1254,1254,0
|
|
20230711,113000,617866771,1254,1254,1254,1254,0
|
|
20230711,112900,617866771,1254,1255,1255,1254,12
|
|
20230711,112800,617851712,1255,1255,1255,1255,0
|
|
20230711,112700,617851712,1255,1256,1256,1255,2
|
|
20230711,112600,617849201,1259,1259,1259,1259,400
|
|
20230711,112500,617345601,1259,1259,1259,1259,100
|
|
20230711,112400,617219701,1259,1259,1259,1259,0
|
|
20230711,112300,617219701,1259,1259,1259,1259,0
|
|
20230711,112200,617219701,1259,1259,1259,1259,1
|
|
20230711,112100,617218442,1251,1251,1251,1251,0
|
|
20230711,112000,617218442,1251,1251,1251,1251,0
|
|
20230711,111900,617218442,1251,1259,1259,1251,301
|
|
20230711,111800,616841244,1259,1259,1259,1259,0
|
|
20230711,111700,616841244,1259,1258,1259,1258,2565
|
|
20230711,111600,613614473,1257,1257,1257,1257,2
|
|
20230711,111500,613611959,1258,1258,1258,1258,2
|
|
20230711,111400,613609443,1257,1257,1257,1257,1495
|
|
20230711,111300,611730228,1257,1257,1257,1257,1
|
|
20230711,111200,611728971,1256,1256,1257,1256,2431
|
|
20230711,111100,608675634,1257,1256,1257,1256,53
|
|
20230711,111000,608609065,1256,1256,1256,1256,58
|
|
20230711,110900,608536217,1257,1257,1257,1257,82
|
|
20230711,110800,608433143,1257,1257,1257,1257,138
|
|
20230711,110700,608259677,1257,1252,1257,1250,11
|
|
20230711,110600,608245908,1250,1252,1252,1250,14397
|
|
20230711,110500,590249460,1252,1251,1252,1251,6991
|
|
20230711,110400,581496748,1251,1251,1251,1251,1385
|
|
20230711,110300,579764113,1251,1251,1251,1250,1147
|
|
20230711,110200,578329716,1250,1251,1251,1250,3975
|
|
20230711,110100,573357366,1252,1252,1252,1252,1037
|
|
20230711,110000,572059042,1251,1251,1251,1251,0
|
|
20230711,105900,572059042,1251,1251,1251,1251,0
|
|
20230711,105800,572059042,1251,1252,1252,1251,259
|
|
20230711,105700,571735029,1252,1251,1252,1251,101
|
|
20230711,105600,571608578,1252,1252,1252,1252,1
|
|
20230711,105500,571607326,1252,1252,1252,1252,2816
|
|
20230711,105400,568081694,1251,1251,1251,1251,0
|
|
20230711,105300,568081694,1251,1251,1251,1251,165
|
|
20230711,105200,567875279,1251,1251,1251,1251,100
|
|
20230711,105100,567750179,1250,1252,1252,1250,3821
|
|
20230711,105000,562969876,1256,1256,1256,1256,0
|
|
20230711,104900,562969876,1256,1256,1256,1256,0
|
|
20230711,104800,562969876,1256,1252,1256,1252,1505
|
|
20230711,104700,561081112,1256,1256,1256,1256,0
|
|
20230711,104600,561081112,1256,1256,1256,1256,1
|
|
20230711,104500,561079856,1255,1255,1255,1255,606
|
|
20230711,104400,560319326,1255,1255,1255,1255,88
|
|
20230711,104300,560208886,1255,1255,1255,1255,0
|
|
20230711,104200,560208886,1255,1250,1255,1250,420
|
|
20230711,104100,559681836,1255,1255,1255,1250,347
|
|
20230711,104000,559248076,1251,1253,1253,1251,4638
|
|
20230711,103900,553442409,1256,1256,1256,1256,0
|
|
20230711,103800,553442409,1256,1256,1256,1256,3
|
|
20230711,103700,553438641,1256,1255,1256,1255,99
|
|
20230711,103600,553314352,1255,1256,1256,1255,98
|
|
20230711,103500,553191361,1253,1253,1253,1253,0
|
|
20230711,103400,553191361,1253,1257,1257,1253,704
|
|
20230711,103300,552309089,1257,1257,1257,1257,320
|
|
20230711,103200,551906849,1257,1257,1257,1257,1
|
|
20230711,103100,551905592,1252,1252,1252,1252,395
|
|
20230711,103000,551411052,1251,1252,1252,1251,2426
|
|
20230711,102900,548373701,1252,1253,1253,1252,1594
|
|
20230711,102800,546376705,1252,1252,1252,1252,0
|
|
20230711,102700,546376705,1252,1252,1252,1252,850
|
|
20230711,102600,545312505,1257,1257,1257,1257,0
|
|
20230711,102500,545312505,1257,1257,1257,1257,0
|
|
20230711,102400,545312505,1257,1252,1257,1252,33
|
|
20230711,102300,545271184,1252,1253,1253,1252,3130
|
|
20230711,102200,541350344,1253,1253,1253,1253,0
|
|
20230711,102100,541350344,1253,1253,1253,1253,11
|
|
20230711,102000,541336561,1253,1253,1253,1253,0
|
|
20230711,101900,541336561,1253,1253,1253,1253,0
|
|
20230711,101800,541336561,1253,1253,1253,1253,1003
|
|
20230711,101700,540079802,1253,1253,1253,1253,5
|
|
20230711,101600,540073537,1252,1252,1252,1252,0
|
|
20230711,101500,540073537,1252,1253,1253,1252,6484
|
|
20230711,101400,531955445,1252,1252,1252,1252,0
|
|
20230711,101300,531955445,1252,1254,1254,1251,1233
|
|
20230711,101200,530411640,1258,1258,1258,1258,202
|
|
20230711,101100,530157524,1258,1258,1258,1258,0
|
|
20230711,101000,530157524,1258,1257,1258,1257,10000
|
|
20230711,100900,517577935,1252,1257,1257,1252,94
|
|
20230711,100800,517459798,1251,1251,1251,1251,0
|
|
20230711,100700,517459798,1251,1251,1251,1251,0
|
|
20230711,100600,517459798,1251,1250,1258,1250,29
|
|
20230711,100500,517423539,1250,1250,1250,1250,0
|
|
20230711,100400,517423539,1250,1256,1256,1250,8548
|
|
20230711,100300,506734375,1258,1257,1258,1257,1007
|
|
20230711,100200,505468571,1257,1256,1257,1256,319
|
|
20230711,100100,505067889,1256,1250,1256,1250,200
|
|
20230711,100000,504816705,1256,1248,1256,1247,2818
|
|
20230711,095900,501297493,1248,1251,1251,1248,42
|
|
20230711,095800,501244962,1250,1252,1252,1250,8307
|
|
20230711,095700,490860293,1252,1252,1252,1250,2709
|
|
20230711,095600,487473900,1251,1258,1258,1251,2
|
|
20230711,095500,487471391,1258,1251,1258,1251,249
|
|
20230711,095400,487159567,1252,1250,1252,1250,5053
|
|
20230711,095300,480843207,1245,1245,1245,1245,3621
|
|
20230711,095200,476335062,1250,1250,1250,1250,2
|
|
20230711,095100,476332562,1245,1245,1245,1244,1038
|
|
20230711,095000,475040253,1244,1246,1246,1244,26209
|
|
20230711,094900,442406049,1246,1252,1252,1246,3613
|
|
20230711,094800,437903711,1252,1246,1252,1245,369
|
|
20230711,094700,437443920,1245,1248,1248,1245,4254
|
|
20230711,094600,432143500,1248,1248,1248,1248,201
|
|
20230711,094500,431892652,1248,1249,1249,1246,10878
|
|
20230711,094400,418322796,1249,1250,1252,1248,13535
|
|
20230711,094300,401418708,1250,1251,1252,1250,8670
|
|
20230711,094200,390579539,1253,1253,1253,1251,10089
|
|
20230711,094100,377947053,1253,1252,1253,1252,676
|
|
20230711,094000,377100700,1251,1251,1251,1250,525
|
|
20230711,093900,376443926,1251,1250,1251,1250,130
|
|
20230711,093800,376281416,1248,1253,1253,1247,5800
|
|
20230711,093700,369033283,1251,1252,1254,1251,12871
|
|
20230711,093600,352927222,1253,1255,1256,1253,3315
|
|
20230711,093500,348773224,1254,1253,1254,1253,577
|
|
20230711,093400,348050165,1253,1259,1260,1252,19939
|
|
20230711,093300,322991984,1259,1261,1262,1259,6278
|
|
20230711,093200,315081922,1261,1263,1263,1261,1694
|
|
20230711,093100,312943502,1263,1263,1263,1261,7550
|
|
20230711,093000,303418996,1263,1263,1263,1263,331
|
|
20230711,092900,303000943,1264,1264,1264,1263,6959
|
|
20230711,092800,294207605,1264,1267,1267,1264,3832
|
|
20230711,092700,289358543,1267,1270,1270,1267,3493
|
|
20230711,092600,284927507,1268,1269,1269,1268,3508
|
|
20230711,092500,280475856,1270,1270,1271,1270,6092
|
|
20230711,092400,272733544,1269,1271,1272,1269,14
|
|
20230711,092300,272715763,1272,1270,1272,1270,2464
|
|
20230711,092200,269586174,1270,1270,1271,1268,7749
|
|
20230711,092100,259744943,1270,1266,1271,1265,18624
|
|
20230711,092000,236143713,1265,1267,1267,1265,1068
|
|
20230711,091900,234790559,1265,1262,1265,1262,10886
|
|
20230711,091800,221034305,1262,1263,1263,1261,7115
|
|
20230711,091700,212058680,1263,1263,1264,1263,406
|
|
20230711,091600,211545877,1263,1263,1264,1263,487
|
|
20230711,091500,210930743,1264,1265,1265,1264,5758
|
|
20230711,091400,203648691,1265,1267,1267,1265,1623
|
|
20230711,091300,201593254,1267,1268,1268,1267,839
|
|
20230711,091200,200530231,1268,1268,1268,1267,1285
|
|
20230711,091100,198901820,1268,1269,1269,1268,3715
|
|
20230711,091000,194189491,1269,1277,1278,1269,23992
|
|
20230711,090900,163714090,1270,1268,1278,1268,22275
|
|
20230711,090800,135415652,1270,1270,1272,1268,20968
|
|
20230711,090700,108785276,1266,1272,1272,1265,5557
|
|
20230711,090600,101737534,1265,1281,1282,1263,16002
|
|
20230711,090500,81382741,1282,1273,1282,1273,13
|
|
20230711,090400,81366093,1285,1281,1285,1273,2050
|
|
20230711,090300,78743775,1280,1286,1286,1279,1547
|
|
20230711,090200,76758339,1286,1285,1286,1278,7393
|
|
20230711,090100,67270176,1285,1272,1285,1272,9419
|
|
20230711,090000,55222578,1273,1264,1273,1264,43531
|