580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183700,265453130,2915,2915,2915,2915,761
|
|
20230711,183600,265453130,2915,2915,2915,2915,0
|
|
20230711,183500,265453130,2915,2915,2915,2915,0
|
|
20230711,183400,265453130,2915,2915,2915,2915,0
|
|
20230711,183300,265453130,2915,2915,2915,2915,0
|
|
20230711,183200,265453130,2915,2915,2915,2915,0
|
|
20230711,183100,265453130,2915,2915,2915,2915,0
|
|
20230711,183000,265453130,2915,2915,2915,2915,0
|
|
20230711,182900,265453130,2915,2915,2915,2915,0
|
|
20230711,182800,265453130,2915,2915,2915,2915,0
|
|
20230711,182700,265453130,2915,2915,2915,2915,0
|
|
20230711,182600,265453130,2915,2915,2915,2915,0
|
|
20230711,182500,265453130,2915,2915,2915,2915,0
|
|
20230711,182400,265453130,2915,2915,2915,2915,0
|
|
20230711,182300,265453130,2915,2915,2915,2915,0
|
|
20230711,182200,265453130,2915,2915,2915,2915,0
|
|
20230711,182100,265453130,2915,2915,2915,2915,0
|
|
20230711,182000,265453130,2915,2915,2915,2915,0
|
|
20230711,181900,265453130,2915,2915,2915,2915,0
|
|
20230711,181800,265453130,2915,2915,2915,2915,0
|
|
20230711,181700,265453130,2915,2915,2915,2915,0
|
|
20230711,181600,265453130,2915,2915,2915,2915,0
|
|
20230711,181500,265453130,2915,2915,2915,2915,0
|
|
20230711,181400,265453130,2915,2915,2915,2915,0
|
|
20230711,181300,265453130,2915,2915,2915,2915,0
|
|
20230711,181200,265453130,2915,2915,2915,2915,0
|
|
20230711,181100,265453130,2915,2915,2915,2915,0
|
|
20230711,181000,265453130,2915,2915,2915,2915,0
|
|
20230711,180900,265453130,2915,2915,2915,2915,0
|
|
20230711,180800,265453130,2915,2915,2915,2915,0
|
|
20230711,180700,265453130,2915,2915,2915,2915,761
|
|
20230711,180600,265453130,2915,2915,2915,2915,0
|
|
20230711,180500,265453130,2915,2915,2915,2915,0
|
|
20230711,180400,265453130,2915,2915,2915,2915,0
|
|
20230711,180300,265453130,2915,2915,2915,2915,0
|
|
20230711,180200,265453130,2915,2915,2915,2915,0
|
|
20230711,180100,265453130,2915,2915,2915,2915,0
|
|
20230711,180000,265453130,2915,2915,2915,2915,0
|
|
20230711,175900,265453130,2915,2915,2915,2915,0
|
|
20230711,175800,265453130,2915,2915,2915,2915,0
|
|
20230711,175700,265453130,2915,2915,2915,2915,0
|
|
20230711,175600,265453130,2915,2915,2915,2915,0
|
|
20230711,175500,265453130,2915,2915,2915,2915,0
|
|
20230711,175400,265453130,2915,2915,2915,2915,0
|
|
20230711,175300,265453130,2915,2915,2915,2915,0
|
|
20230711,175200,265453130,2915,2915,2915,2915,0
|
|
20230711,175100,265453130,2915,2915,2915,2915,0
|
|
20230711,175000,265453130,2915,2915,2915,2915,0
|
|
20230711,174900,265453130,2915,2915,2915,2915,0
|
|
20230711,174800,265453130,2915,2915,2915,2915,0
|
|
20230711,174700,265453130,2915,2915,2915,2915,0
|
|
20230711,174600,265453130,2915,2915,2915,2915,0
|
|
20230711,174500,265453130,2915,2915,2915,2915,0
|
|
20230711,174400,265453130,2915,2915,2915,2915,0
|
|
20230711,174300,265453130,2915,2915,2915,2915,0
|
|
20230711,174200,265453130,2915,2915,2915,2915,0
|
|
20230711,174100,265453130,2915,2915,2915,2915,0
|
|
20230711,174000,265453130,2915,2915,2915,2915,0
|
|
20230711,173900,265453130,2915,2915,2915,2915,0
|
|
20230711,173800,265453130,2915,2915,2915,2915,0
|
|
20230711,173700,265453130,2915,2915,2915,2915,761
|
|
20230711,173600,265453130,2915,2915,2915,2915,0
|
|
20230711,173500,265453130,2915,2915,2915,2915,0
|
|
20230711,173400,265453130,2915,2915,2915,2915,0
|
|
20230711,173300,265453130,2915,2915,2915,2915,0
|
|
20230711,173200,265453130,2915,2915,2915,2915,0
|
|
20230711,173100,265453130,2915,2915,2915,2915,0
|
|
20230711,173000,265453130,2915,2915,2915,2915,0
|
|
20230711,172900,265453130,2915,2915,2915,2915,0
|
|
20230711,172800,265453130,2915,2915,2915,2915,0
|
|
20230711,172700,265453130,2915,2915,2915,2915,0
|
|
20230711,172600,265453130,2915,2915,2915,2915,0
|
|
20230711,172500,265453130,2915,2915,2915,2915,0
|
|
20230711,172400,265453130,2915,2915,2915,2915,0
|
|
20230711,172300,265453130,2915,2915,2915,2915,0
|
|
20230711,172200,265453130,2915,2915,2915,2915,0
|
|
20230711,172100,265453130,2915,2915,2915,2915,0
|
|
20230711,172000,265453130,2915,2915,2915,2915,0
|
|
20230711,171900,265453130,2915,2915,2915,2915,0
|
|
20230711,171800,265453130,2915,2915,2915,2915,0
|
|
20230711,171700,265453130,2915,2915,2915,2915,0
|
|
20230711,171600,265453130,2915,2915,2915,2915,0
|
|
20230711,171500,265453130,2915,2915,2915,2915,0
|
|
20230711,171400,265453130,2915,2915,2915,2915,0
|
|
20230711,171300,265453130,2915,2915,2915,2915,0
|
|
20230711,171200,265453130,2915,2915,2915,2915,0
|
|
20230711,171100,265453130,2915,2915,2915,2915,0
|
|
20230711,171000,265453130,2915,2915,2915,2915,0
|
|
20230711,170900,265453130,2915,2915,2915,2915,0
|
|
20230711,170800,265453130,2915,2915,2915,2915,0
|
|
20230711,170700,265453130,2915,2915,2915,2915,761
|
|
20230711,170600,265453130,2915,2915,2915,2915,0
|
|
20230711,170500,265453130,2915,2915,2915,2915,0
|
|
20230711,170400,265453130,2915,2915,2915,2915,0
|
|
20230711,170300,265453130,2915,2915,2915,2915,0
|
|
20230711,170200,265453130,2915,2915,2915,2915,0
|
|
20230711,170100,265453130,2915,2915,2915,2915,0
|
|
20230711,170000,265453130,2915,2915,2915,2915,0
|
|
20230711,165900,265453130,2915,2915,2915,2915,0
|
|
20230711,165800,265453130,2915,2915,2915,2915,0
|
|
20230711,165700,265453130,2915,2915,2915,2915,0
|
|
20230711,165600,265453130,2915,2915,2915,2915,0
|
|
20230711,165500,265453130,2915,2915,2915,2915,0
|
|
20230711,165400,265453130,2915,2915,2915,2915,0
|
|
20230711,165300,265453130,2915,2915,2915,2915,0
|
|
20230711,165200,265453130,2915,2915,2915,2915,0
|
|
20230711,165100,265453130,2915,2915,2915,2915,0
|
|
20230711,165000,265453130,2915,2915,2915,2915,0
|
|
20230711,164900,265453130,2915,2915,2915,2915,0
|
|
20230711,164800,265453130,2915,2915,2915,2915,0
|
|
20230711,164700,265453130,2915,2915,2915,2915,0
|
|
20230711,164600,265453130,2915,2915,2915,2915,0
|
|
20230711,164500,265453130,2915,2915,2915,2915,0
|
|
20230711,164400,265453130,2915,2915,2915,2915,0
|
|
20230711,164300,265453130,2915,2915,2915,2915,0
|
|
20230711,164200,265453130,2915,2915,2915,2915,0
|
|
20230711,164100,265453130,2915,2915,2915,2915,0
|
|
20230711,164000,265453130,2915,2915,2915,2915,0
|
|
20230711,163900,265453130,2915,2915,2915,2915,0
|
|
20230711,163800,265453130,2915,2915,2915,2915,0
|
|
20230711,163700,265453130,2915,2915,2915,2915,761
|
|
20230711,163600,265453130,2915,2915,2915,2915,0
|
|
20230711,163500,265453130,2915,2915,2915,2915,0
|
|
20230711,163400,265453130,2915,2915,2915,2915,0
|
|
20230711,163300,265453130,2915,2915,2915,2915,0
|
|
20230711,163200,265453130,2915,2915,2915,2915,0
|
|
20230711,163100,265453130,2915,2915,2915,2915,0
|
|
20230711,163000,265453130,2915,2915,2915,2915,0
|
|
20230711,162900,265453130,2915,2915,2915,2915,0
|
|
20230711,162800,265453130,2915,2915,2915,2915,0
|
|
20230711,162700,265453130,2915,2915,2915,2915,0
|
|
20230711,162600,265453130,2915,2915,2915,2915,0
|
|
20230711,162500,265453130,2915,2915,2915,2915,0
|
|
20230711,162400,265453130,2915,2915,2915,2915,0
|
|
20230711,162300,265453130,2915,2915,2915,2915,0
|
|
20230711,162200,265453130,2915,2915,2915,2915,0
|
|
20230711,162100,265453130,2915,2915,2915,2915,0
|
|
20230711,162000,265453130,2915,2915,2915,2915,0
|
|
20230711,161900,265453130,2915,2915,2915,2915,0
|
|
20230711,161800,265453130,2915,2915,2915,2915,0
|
|
20230711,161700,265453130,2915,2915,2915,2915,0
|
|
20230711,161600,265453130,2915,2915,2915,2915,0
|
|
20230711,161500,265453130,2915,2915,2915,2915,0
|
|
20230711,161400,265453130,2915,2915,2915,2915,0
|
|
20230711,161300,265453130,2915,2915,2915,2915,0
|
|
20230711,161200,265453130,2915,2915,2915,2915,0
|
|
20230711,161100,265453130,2915,2915,2915,2915,0
|
|
20230711,161000,265453130,2915,2915,2915,2915,0
|
|
20230711,160900,265453130,2915,2915,2915,2915,0
|
|
20230711,160800,265453130,2915,2915,2915,2915,0
|
|
20230711,160700,265453130,2915,2915,2915,2915,761
|
|
20230711,160600,265453130,2915,2915,2915,2915,0
|
|
20230711,160500,265453130,2915,2915,2915,2915,0
|
|
20230711,160400,265453130,2915,2915,2915,2915,0
|
|
20230711,160300,265453130,2915,2915,2915,2915,0
|
|
20230711,160200,265453130,2915,2915,2915,2915,0
|
|
20230711,160100,265453130,2915,2915,2915,2915,0
|
|
20230711,160000,265453130,2915,2915,2915,2915,0
|
|
20230711,155900,265453130,2915,2915,2915,2915,0
|
|
20230711,155800,265453130,2915,2915,2915,2915,0
|
|
20230711,155700,265453130,2915,2915,2915,2915,0
|
|
20230711,155600,265453130,2915,2915,2915,2915,0
|
|
20230711,155500,265453130,2915,2915,2915,2915,0
|
|
20230711,155400,265453130,2915,2915,2915,2915,0
|
|
20230711,155300,265453130,2915,2915,2915,2915,0
|
|
20230711,155200,265453130,2915,2915,2915,2915,0
|
|
20230711,155100,265453130,2915,2915,2915,2915,0
|
|
20230711,155000,265453130,2915,2915,2915,2915,0
|
|
20230711,154900,265453130,2915,2915,2915,2915,0
|
|
20230711,154800,265453130,2915,2915,2915,2915,0
|
|
20230711,154700,265453130,2915,2915,2915,2915,0
|
|
20230711,154600,265453130,2915,2915,2915,2915,0
|
|
20230711,154500,265453130,2915,2915,2915,2915,0
|
|
20230711,154400,265453130,2915,2915,2915,2915,0
|
|
20230711,154300,265453130,2915,2915,2915,2915,0
|
|
20230711,154200,265453130,2915,2915,2915,2915,0
|
|
20230711,154100,265453130,2915,2915,2915,2915,0
|
|
20230711,154000,265453130,2915,2915,2915,2915,0
|
|
20230711,153900,265453130,2915,2915,2915,2915,0
|
|
20230711,153800,265453130,2915,2915,2915,2915,0
|
|
20230711,153700,265453130,2915,2915,2915,2915,761
|
|
20230711,153600,265453130,2915,2915,2915,2915,0
|
|
20230711,153500,265453130,2915,2915,2915,2915,0
|
|
20230711,153400,265453130,2915,2915,2915,2915,0
|
|
20230711,153300,265453130,2915,2915,2915,2915,0
|
|
20230711,153200,265453130,2915,2915,2915,2915,0
|
|
20230711,153100,265453130,2915,2915,2915,2915,0
|
|
20230711,153000,265453130,2915,2915,2915,2915,761
|
|
20230711,152900,263234815,2885,2885,2885,2885,0
|
|
20230711,152800,263234815,2885,2885,2885,2885,0
|
|
20230711,152700,263234815,2885,2885,2885,2885,0
|
|
20230711,152600,263234815,2885,2885,2885,2885,0
|
|
20230711,152500,263234815,2885,2885,2885,2885,0
|
|
20230711,152400,263234815,2885,2885,2885,2885,0
|
|
20230711,152300,263234815,2885,2885,2885,2885,0
|
|
20230711,152200,263234815,2885,2885,2885,2885,0
|
|
20230711,152100,263234815,2885,2885,2885,2885,0
|
|
20230711,152000,263234815,2885,2885,2885,2885,0
|
|
20230711,151900,263234815,2885,2885,2895,2865,43
|
|
20230711,151800,263111240,2895,2900,2915,2850,220
|
|
20230711,151700,262479335,2945,2945,2945,2945,2
|
|
20230711,151600,262473445,2955,2935,2955,2900,4371
|
|
20230711,151500,249762795,2915,2910,2915,2910,276
|
|
20230711,151400,248958810,2900,2905,2905,2900,105
|
|
20230711,151300,248654125,2915,2865,2915,2865,1424
|
|
20230711,151200,244526530,2860,2860,2860,2860,13
|
|
20230711,151100,244489350,2860,2855,2860,2855,150
|
|
20230711,151000,244060360,2815,2850,2860,2800,247
|
|
20230711,150900,243354975,2860,2850,2860,2850,4335
|
|
20230711,150800,231000205,2860,2810,2860,2810,668
|
|
20230711,150700,229103955,2800,2800,2800,2800,148
|
|
20230711,150600,228689555,2800,2800,2800,2800,0
|
|
20230711,150500,228689555,2800,2800,2800,2800,0
|
|
20230711,150400,228689555,2800,2790,2800,2790,325
|
|
20230711,150300,227780845,2795,2795,2795,2795,0
|
|
20230711,150200,227780845,2795,2790,2795,2790,43
|
|
20230711,150100,227660865,2790,2790,2790,2790,41
|
|
20230711,150000,227546475,2790,2790,2790,2790,0
|
|
20230711,145900,227546475,2790,2790,2790,2790,0
|
|
20230711,145800,227546475,2790,2790,2790,2790,0
|
|
20230711,145700,227546475,2790,2790,2790,2790,0
|
|
20230711,145600,227546475,2790,2790,2790,2790,5
|
|
20230711,145500,227532525,2770,2780,2780,2770,219
|
|
20230711,145400,226925805,2795,2790,2795,2765,252
|
|
20230711,145300,226227470,2810,2810,2810,2810,0
|
|
20230711,145200,226227470,2810,2790,2810,2790,2
|
|
20230711,145100,226221870,2810,2810,2810,2810,0
|
|
20230711,145000,226221870,2810,2785,2810,2785,21
|
|
20230711,144900,226163360,2765,2795,2795,2765,821
|
|
20230711,144800,223891545,2805,2805,2805,2805,0
|
|
20230711,144700,223891545,2805,2805,2805,2805,0
|
|
20230711,144600,223891545,2805,2805,2805,2805,0
|
|
20230711,144500,223891545,2805,2805,2805,2805,0
|
|
20230711,144400,223891545,2805,2805,2805,2805,0
|
|
20230711,144300,223891545,2805,2805,2805,2805,0
|
|
20230711,144200,223891545,2805,2805,2805,2805,5
|
|
20230711,144100,223877520,2805,2805,2805,2805,0
|
|
20230711,144000,223877520,2805,2805,2805,2805,1
|
|
20230711,143900,223874715,2765,2800,2800,2765,38
|
|
20230711,143800,223769490,2825,2825,2825,2825,0
|
|
20230711,143700,223769490,2825,2825,2825,2825,0
|
|
20230711,143600,223769490,2825,2825,2825,2825,0
|
|
20230711,143500,223769490,2825,2825,2825,2825,0
|
|
20230711,143400,223769490,2825,2825,2825,2825,0
|
|
20230711,143300,223769490,2825,2825,2825,2825,0
|
|
20230711,143200,223769490,2825,2825,2825,2825,0
|
|
20230711,143100,223769490,2825,2825,2825,2825,11
|
|
20230711,143000,223738415,2825,2825,2825,2825,0
|
|
20230711,142900,223738415,2825,2825,2825,2825,38
|
|
20230711,142800,223631065,2825,2825,2825,2825,0
|
|
20230711,142700,223631065,2825,2825,2825,2825,0
|
|
20230711,142600,223631065,2825,2825,2825,2825,0
|
|
20230711,142500,223631065,2825,2825,2825,2825,0
|
|
20230711,142400,223631065,2825,2805,2825,2805,97
|
|
20230711,142300,223357980,2800,2800,2800,2800,0
|
|
20230711,142200,223357980,2800,2800,2800,2800,0
|
|
20230711,142100,223357980,2800,2800,2800,2800,10
|
|
20230711,142000,223329980,2800,2800,2800,2800,0
|
|
20230711,141900,223329980,2800,2800,2800,2800,0
|
|
20230711,141800,223329980,2800,2800,2800,2800,0
|
|
20230711,141700,223329980,2800,2800,2800,2800,0
|
|
20230711,141600,223329980,2800,2800,2800,2800,0
|
|
20230711,141500,223329980,2800,2800,2800,2800,0
|
|
20230711,141400,223329980,2800,2800,2800,2800,0
|
|
20230711,141300,223329980,2800,2800,2800,2800,1000
|
|
20230711,141200,220529980,2800,2800,2800,2800,0
|
|
20230711,141100,220529980,2800,2800,2800,2800,10
|
|
20230711,141000,220501980,2820,2820,2820,2820,0
|
|
20230711,140900,220501980,2820,2820,2820,2820,0
|
|
20230711,140800,220501980,2820,2820,2820,2820,0
|
|
20230711,140700,220501980,2820,2820,2820,2820,0
|
|
20230711,140600,220501980,2820,2820,2820,2820,0
|
|
20230711,140500,220501980,2820,2820,2820,2820,0
|
|
20230711,140400,220501980,2820,2820,2820,2820,0
|
|
20230711,140300,220501980,2820,2820,2820,2820,236
|
|
20230711,140200,219836460,2820,2820,2820,2820,0
|
|
20230711,140100,219836460,2820,2820,2820,2820,0
|
|
20230711,140000,219836460,2820,2820,2820,2820,0
|
|
20230711,135900,219836460,2820,2820,2820,2820,0
|
|
20230711,135800,219836460,2820,2820,2820,2820,0
|
|
20230711,135700,219836460,2820,2820,2820,2820,0
|
|
20230711,135600,219836460,2820,2820,2820,2820,0
|
|
20230711,135500,219836460,2820,2820,2820,2820,0
|
|
20230711,135400,219836460,2820,2820,2820,2820,0
|
|
20230711,135300,219836460,2820,2820,2820,2820,0
|
|
20230711,135200,219836460,2820,2820,2820,2820,0
|
|
20230711,135100,219836460,2820,2820,2820,2820,0
|
|
20230711,135000,219836460,2820,2820,2820,2820,0
|
|
20230711,134900,219836460,2820,2820,2820,2820,32
|
|
20230711,134800,219746220,2820,2820,2820,2820,0
|
|
20230711,134700,219746220,2820,2820,2820,2820,0
|
|
20230711,134600,219746220,2820,2820,2820,2820,0
|
|
20230711,134500,219746220,2820,2820,2820,2820,0
|
|
20230711,134400,219746220,2820,2820,2820,2820,1
|
|
20230711,134300,219743400,2820,2820,2820,2820,0
|
|
20230711,134200,219743400,2820,2820,2820,2820,0
|
|
20230711,134100,219743400,2820,2820,2820,2820,0
|
|
20230711,134000,219743400,2820,2820,2820,2820,0
|
|
20230711,133900,219743400,2820,2820,2820,2820,0
|
|
20230711,133800,219743400,2820,2820,2820,2820,1
|
|
20230711,133700,219740580,2820,2820,2820,2820,0
|
|
20230711,133600,219740580,2820,2820,2820,2820,51
|
|
20230711,133500,219596760,2820,2820,2820,2820,0
|
|
20230711,133400,219596760,2820,2820,2820,2820,0
|
|
20230711,133300,219596760,2820,2820,2820,2820,0
|
|
20230711,133200,219596760,2820,2820,2820,2820,0
|
|
20230711,133100,219596760,2820,2820,2820,2820,0
|
|
20230711,133000,219596760,2820,2820,2820,2820,0
|
|
20230711,132900,219596760,2820,2820,2820,2820,0
|
|
20230711,132800,219596760,2820,2820,2820,2820,0
|
|
20230711,132700,219596760,2820,2820,2820,2820,3
|
|
20230711,132600,219588300,2820,2820,2820,2820,3
|
|
20230711,132500,219579840,2825,2820,2825,2820,95
|
|
20230711,132400,219311700,2820,2820,2820,2820,0
|
|
20230711,132300,219311700,2820,2820,2820,2820,1
|
|
20230711,132200,219308880,2820,2820,2820,2820,53
|
|
20230711,132100,219159420,2820,2820,2820,2820,0
|
|
20230711,132000,219159420,2820,2820,2820,2820,2
|
|
20230711,131900,219153780,2820,2820,2820,2820,2
|
|
20230711,131800,219148140,2820,2820,2820,2820,67
|
|
20230711,131700,218959200,2820,2820,2820,2820,0
|
|
20230711,131600,218959200,2820,2820,2820,2820,0
|
|
20230711,131500,218959200,2820,2820,2820,2820,0
|
|
20230711,131400,218959200,2820,2820,2820,2820,0
|
|
20230711,131300,218959200,2820,2820,2820,2820,54
|
|
20230711,131200,218806920,2820,2820,2820,2820,0
|
|
20230711,131100,218806920,2820,2820,2820,2820,0
|
|
20230711,131000,218806920,2820,2820,2820,2820,0
|
|
20230711,130900,218806920,2820,2820,2820,2820,0
|
|
20230711,130800,218806920,2820,2820,2820,2820,0
|
|
20230711,130700,218806920,2820,2820,2820,2820,0
|
|
20230711,130600,218806920,2820,2820,2820,2820,0
|
|
20230711,130500,218806920,2820,2820,2820,2820,50
|
|
20230711,130400,218665920,2820,2820,2820,2820,0
|
|
20230711,130300,218665920,2820,2820,2820,2820,0
|
|
20230711,130200,218665920,2820,2820,2820,2820,0
|
|
20230711,130100,218665920,2820,2820,2820,2820,0
|
|
20230711,130000,218665920,2820,2820,2820,2820,0
|
|
20230711,125900,218665920,2820,2820,2820,2820,0
|
|
20230711,125800,218665920,2820,2820,2820,2820,415
|
|
20230711,125700,217495620,2820,2820,2820,2820,0
|
|
20230711,125600,217495620,2820,2820,2820,2820,0
|
|
20230711,125500,217495620,2820,2820,2820,2820,0
|
|
20230711,125400,217495620,2820,2820,2820,2820,0
|
|
20230711,125300,217495620,2820,2820,2820,2820,0
|
|
20230711,125200,217495620,2820,2820,2820,2820,0
|
|
20230711,125100,217495620,2820,2820,2820,2820,0
|
|
20230711,125000,217495620,2820,2820,2820,2820,30
|
|
20230711,124900,217411020,2815,2815,2815,2815,0
|
|
20230711,124800,217411020,2815,2815,2815,2815,500
|
|
20230711,124700,216003520,2815,2815,2815,2815,6
|
|
20230711,124600,215986630,2815,2815,2815,2815,0
|
|
20230711,124500,215986630,2815,2815,2815,2815,0
|
|
20230711,124400,215986630,2815,2815,2815,2815,0
|
|
20230711,124300,215986630,2815,2810,2815,2810,21
|
|
20230711,124200,215927590,2815,2815,2815,2815,0
|
|
20230711,124100,215927590,2815,2815,2815,2815,0
|
|
20230711,124000,215927590,2815,2815,2815,2815,0
|
|
20230711,123900,215927590,2815,2815,2815,2815,0
|
|
20230711,123800,215927590,2815,2815,2815,2815,0
|
|
20230711,123700,215927590,2815,2815,2815,2815,0
|
|
20230711,123600,215927590,2815,2815,2815,2815,0
|
|
20230711,123500,215927590,2815,2815,2815,2815,0
|
|
20230711,123400,215927590,2815,2815,2815,2815,0
|
|
20230711,123300,215927590,2815,2815,2815,2815,0
|
|
20230711,123200,215927590,2815,2815,2815,2815,0
|
|
20230711,123100,215927590,2815,2805,2815,2805,286
|
|
20230711,123000,215123235,2765,2765,2810,2765,149
|
|
20230711,122900,214707555,2765,2765,2765,2765,37
|
|
20230711,122800,214605250,2765,2765,2765,2765,0
|
|
20230711,122700,214605250,2765,2765,2765,2765,0
|
|
20230711,122600,214605250,2765,2765,2765,2765,0
|
|
20230711,122500,214605250,2765,2765,2765,2765,0
|
|
20230711,122400,214605250,2765,2765,2765,2765,0
|
|
20230711,122300,214605250,2765,2765,2765,2765,0
|
|
20230711,122200,214605250,2765,2765,2765,2765,0
|
|
20230711,122100,214605250,2765,2765,2765,2765,0
|
|
20230711,122000,214605250,2765,2765,2765,2765,1
|
|
20230711,121900,214602485,2750,2750,2750,2750,0
|
|
20230711,121800,214602485,2750,2755,2755,2750,99
|
|
20230711,121700,214330165,2750,2750,2750,2750,0
|
|
20230711,121600,214330165,2750,2750,2750,2750,0
|
|
20230711,121500,214330165,2750,2750,2750,2750,1391
|
|
20230711,121400,210504915,2785,2785,2785,2785,0
|
|
20230711,121300,210504915,2785,2785,2785,2785,1
|
|
20230711,121200,210502130,2755,2765,2765,2755,35
|
|
20230711,121100,210405405,2790,2790,2790,2790,0
|
|
20230711,121000,210405405,2790,2790,2790,2790,0
|
|
20230711,120900,210405405,2790,2790,2790,2790,29
|
|
20230711,120800,210324495,2790,2790,2790,2790,0
|
|
20230711,120700,210324495,2790,2790,2790,2790,0
|
|
20230711,120600,210324495,2790,2790,2790,2790,0
|
|
20230711,120500,210324495,2790,2790,2790,2790,0
|
|
20230711,120400,210324495,2790,2790,2790,2790,0
|
|
20230711,120300,210324495,2790,2790,2790,2790,0
|
|
20230711,120200,210324495,2790,2790,2790,2790,0
|
|
20230711,120100,210324495,2790,2790,2790,2790,0
|
|
20230711,120000,210324495,2790,2790,2790,2790,0
|
|
20230711,115900,210324495,2790,2790,2790,2790,0
|
|
20230711,115800,210324495,2790,2790,2790,2790,0
|
|
20230711,115700,210324495,2790,2790,2790,2790,0
|
|
20230711,115600,210324495,2790,2790,2790,2790,0
|
|
20230711,115500,210324495,2790,2790,2790,2790,0
|
|
20230711,115400,210324495,2790,2790,2790,2790,0
|
|
20230711,115300,210324495,2790,2790,2790,2790,0
|
|
20230711,115200,210324495,2790,2790,2790,2790,0
|
|
20230711,115100,210324495,2790,2790,2790,2790,0
|
|
20230711,115000,210324495,2790,2775,2790,2775,45
|
|
20230711,114900,210199245,2775,2775,2775,2775,0
|
|
20230711,114800,210199245,2775,2775,2775,2775,0
|
|
20230711,114700,210199245,2775,2775,2775,2775,0
|
|
20230711,114600,210199245,2775,2775,2775,2775,0
|
|
20230711,114500,210199245,2775,2775,2775,2775,0
|
|
20230711,114400,210199245,2775,2775,2775,2775,0
|
|
20230711,114300,210199245,2775,2775,2775,2775,0
|
|
20230711,114200,210199245,2775,2775,2775,2775,10
|
|
20230711,114100,210171495,2775,2775,2775,2775,53
|
|
20230711,114000,210024420,2775,2775,2775,2775,0
|
|
20230711,113900,210024420,2775,2775,2775,2775,53
|
|
20230711,113800,209877345,2755,2755,2755,2755,2
|
|
20230711,113700,209871835,2780,2780,2780,2780,0
|
|
20230711,113600,209871835,2780,2780,2780,2780,0
|
|
20230711,113500,209871835,2780,2780,2780,2780,0
|
|
20230711,113400,209871835,2780,2780,2780,2780,1
|
|
20230711,113300,209869055,2760,2760,2760,2760,8
|
|
20230711,113200,209846975,2790,2790,2790,2790,0
|
|
20230711,113100,209846975,2790,2790,2790,2790,0
|
|
20230711,113000,209846975,2790,2790,2790,2790,2
|
|
20230711,112900,209841395,2790,2790,2790,2790,0
|
|
20230711,112800,209841395,2790,2760,2790,2755,101
|
|
20230711,112700,209563050,2795,2795,2795,2795,0
|
|
20230711,112600,209563050,2795,2795,2795,2795,0
|
|
20230711,112500,209563050,2795,2795,2795,2795,0
|
|
20230711,112400,209563050,2795,2795,2795,2795,0
|
|
20230711,112300,209563050,2795,2795,2795,2795,0
|
|
20230711,112200,209563050,2795,2795,2795,2795,0
|
|
20230711,112100,209563050,2795,2795,2795,2795,0
|
|
20230711,112000,209563050,2795,2795,2795,2795,0
|
|
20230711,111900,209563050,2795,2795,2795,2795,0
|
|
20230711,111800,209563050,2795,2795,2795,2795,0
|
|
20230711,111700,209563050,2795,2795,2795,2795,0
|
|
20230711,111600,209563050,2795,2795,2795,2795,0
|
|
20230711,111500,209563050,2795,2795,2795,2795,1
|
|
20230711,111400,209560255,2795,2795,2795,2795,0
|
|
20230711,111300,209560255,2795,2795,2795,2795,0
|
|
20230711,111200,209560255,2795,2790,2795,2790,2
|
|
20230711,111100,209554670,2760,2760,2760,2760,1
|
|
20230711,111000,209551910,2790,2790,2790,2790,0
|
|
20230711,110900,209551910,2790,2790,2790,2790,0
|
|
20230711,110800,209551910,2790,2790,2790,2790,0
|
|
20230711,110700,209551910,2790,2790,2790,2790,0
|
|
20230711,110600,209551910,2790,2790,2790,2790,0
|
|
20230711,110500,209551910,2790,2790,2790,2790,0
|
|
20230711,110400,209551910,2790,2790,2790,2790,0
|
|
20230711,110300,209551910,2790,2790,2790,2790,0
|
|
20230711,110200,209551910,2790,2790,2790,2790,0
|
|
20230711,110100,209551910,2790,2790,2790,2790,3
|
|
20230711,110000,209543540,2780,2780,2780,2780,0
|
|
20230711,105900,209543540,2780,2780,2780,2780,0
|
|
20230711,105800,209543540,2780,2780,2780,2780,0
|
|
20230711,105700,209543540,2780,2780,2780,2780,25
|
|
20230711,105600,209474040,2780,2780,2780,2780,100
|
|
20230711,105500,209196040,2780,2780,2780,2780,0
|
|
20230711,105400,209196040,2780,2780,2780,2780,374
|
|
20230711,105300,208156320,2790,2790,2790,2790,0
|
|
20230711,105200,208156320,2790,2790,2790,2790,10
|
|
20230711,105100,208128420,2780,2780,2780,2780,1
|
|
20230711,105000,208125640,2780,2780,2780,2780,0
|
|
20230711,104900,208125640,2780,2780,2780,2780,0
|
|
20230711,104800,208125640,2780,2780,2780,2780,0
|
|
20230711,104700,208125640,2780,2780,2780,2780,187
|
|
20230711,104600,207605780,2780,2780,2785,2780,258
|
|
20230711,104500,206888475,2775,2775,2775,2775,0
|
|
20230711,104400,206888475,2775,2775,2775,2775,2
|
|
20230711,104300,206882925,2775,2775,2775,2775,0
|
|
20230711,104200,206882925,2775,2775,2775,2775,0
|
|
20230711,104100,206882925,2775,2775,2775,2775,28
|
|
20230711,104000,206805225,2775,2775,2775,2775,72
|
|
20230711,103900,206605425,2775,2770,2775,2770,33
|
|
20230711,103800,206513865,2770,2770,2770,2770,0
|
|
20230711,103700,206513865,2770,2770,2770,2770,0
|
|
20230711,103600,206513865,2770,2770,2770,2770,0
|
|
20230711,103500,206513865,2770,2770,2770,2770,10
|
|
20230711,103400,206486165,2775,2775,2775,2775,0
|
|
20230711,103300,206486165,2775,2775,2775,2775,0
|
|
20230711,103200,206486165,2775,2775,2775,2775,0
|
|
20230711,103100,206486165,2775,2775,2775,2775,0
|
|
20230711,103000,206486165,2775,2775,2775,2775,0
|
|
20230711,102900,206486165,2775,2775,2775,2775,0
|
|
20230711,102800,206486165,2775,2775,2775,2775,2
|
|
20230711,102700,206480615,2725,2725,2725,2725,0
|
|
20230711,102600,206480615,2725,2725,2725,2725,0
|
|
20230711,102500,206480615,2725,2770,2770,2725,3319
|
|
20230711,102400,197409060,2775,2805,2805,2775,1890
|
|
20230711,102300,192141800,2830,2830,2830,2830,0
|
|
20230711,102200,192141800,2830,2830,2830,2830,0
|
|
20230711,102100,192141800,2830,2830,2830,2830,0
|
|
20230711,102000,192141800,2830,2830,2830,2830,0
|
|
20230711,101900,192141800,2830,2825,2830,2825,250
|
|
20230711,101800,191434800,2805,2805,2805,2805,0
|
|
20230711,101700,191434800,2805,2830,2830,2805,2
|
|
20230711,101600,191429165,2830,2830,2830,2830,0
|
|
20230711,101500,191429165,2830,2830,2830,2830,20
|
|
20230711,101400,191372565,2835,2835,2835,2835,0
|
|
20230711,101300,191372565,2835,2835,2835,2835,0
|
|
20230711,101200,191372565,2835,2835,2835,2835,0
|
|
20230711,101100,191372565,2835,2835,2835,2835,0
|
|
20230711,101000,191372565,2835,2835,2835,2835,0
|
|
20230711,100900,191372565,2835,2835,2835,2835,0
|
|
20230711,100800,191372565,2835,2835,2835,2835,0
|
|
20230711,100700,191372565,2835,2835,2835,2835,0
|
|
20230711,100600,191372565,2835,2835,2835,2835,0
|
|
20230711,100500,191372565,2835,2825,2835,2825,29
|
|
20230711,100400,191290495,2795,2795,2795,2795,0
|
|
20230711,100300,191290495,2795,2795,2795,2795,0
|
|
20230711,100200,191290495,2795,2795,2795,2795,127
|
|
20230711,100100,190935530,2795,2795,2795,2795,143
|
|
20230711,100000,190535845,2830,2830,2830,2830,0
|
|
20230711,095900,190535845,2830,2830,2830,2830,35
|
|
20230711,095800,190436795,2830,2830,2830,2830,34
|
|
20230711,095700,190340575,2830,2800,2830,2800,267
|
|
20230711,095600,189590660,2830,2800,2830,2800,107
|
|
20230711,095500,189288605,2775,2775,2775,2775,159
|
|
20230711,095400,188847380,2775,2775,2775,2775,0
|
|
20230711,095300,188847380,2775,2775,2775,2775,30
|
|
20230711,095200,188764130,2775,2775,2775,2770,86
|
|
20230711,095100,188525825,2775,2775,2775,2770,43
|
|
20230711,095000,188406550,2770,2770,2770,2770,2
|
|
20230711,094900,188401010,2770,2775,2775,2770,746
|
|
20230711,094800,186334525,2775,2775,2775,2775,300
|
|
20230711,094700,185502025,2775,2775,2775,2775,2
|
|
20230711,094600,185496475,2775,2775,2775,2775,633
|
|
20230711,094500,183739900,2775,2750,2775,2750,30
|
|
20230711,094400,183657365,2775,2775,2775,2750,1493
|
|
20230711,094300,179536930,2780,2785,2785,2780,402
|
|
20230711,094200,178417790,2800,2800,2800,2800,1
|
|
20230711,094100,178414990,2805,2805,2805,2775,1502
|
|
20230711,094000,174214560,2825,2820,2825,2820,352
|
|
20230711,093900,173221915,2820,2820,2830,2820,670
|
|
20230711,093800,171331005,2820,2815,2820,2800,651
|
|
20230711,093700,169496875,2800,2795,2800,2785,512
|
|
20230711,093600,168066845,2795,2870,2870,2750,4972
|
|
20230711,093500,154136345,2865,2870,2885,2865,463
|
|
20230711,093400,152807555,2870,2935,2990,2870,15660
|
|
20230711,093300,106743870,2930,2930,2935,2920,11625
|
|
20230711,093200,72640065,2930,2930,2930,2930,0
|
|
20230711,093100,72640065,2930,2930,2930,2930,0
|
|
20230711,093000,72640065,2930,2890,2930,2890,1303
|
|
20230711,092900,68837860,2865,2895,2925,2865,2724
|
|
20230711,092800,60931260,2855,2865,2900,2855,1629
|
|
20230711,092700,56239915,2865,2865,2865,2865,50
|
|
20230711,092600,56096665,2865,2855,2865,2855,450
|
|
20230711,092500,54811415,2855,2855,2855,2855,0
|
|
20230711,092400,54811415,2855,2855,2855,2855,1
|
|
20230711,092300,54808560,2855,2855,2855,2855,53
|
|
20230711,092200,54657245,2855,2855,2855,2855,818
|
|
20230711,092100,52321855,2865,2850,2865,2850,832
|
|
20230711,092000,49950640,2850,2805,2865,2805,321
|
|
20230711,091900,49038080,2800,2800,2800,2800,0
|
|
20230711,091800,49038080,2800,2795,2800,2795,11
|
|
20230711,091700,49007330,2790,2790,2790,2790,0
|
|
20230711,091600,49007330,2790,2790,2790,2790,0
|
|
20230711,091500,49007330,2790,2790,2790,2790,0
|
|
20230711,091400,49007330,2790,2790,2790,2790,0
|
|
20230711,091300,49007330,2790,2790,2790,2790,22
|
|
20230711,091200,48945950,2745,2805,2805,2745,11
|
|
20230711,091100,48915695,2755,2780,2780,2745,63
|
|
20230711,091000,48742495,2780,2780,2780,2780,1060
|
|
20230711,090900,45795695,2785,2790,2790,2780,194
|
|
20230711,090800,45254840,2865,2870,2870,2865,173
|
|
20230711,090700,44758345,2870,2855,2870,2855,21
|
|
20230711,090600,44698360,2870,2885,2885,2870,298
|
|
20230711,090500,43841600,2885,2870,2890,2855,536
|
|
20230711,090400,42299265,2900,2855,2900,2855,2054
|
|
20230711,090300,36387220,2870,2825,2870,2825,4466
|
|
20230711,090200,23649900,2760,2845,2855,2735,262
|
|
20230711,090100,22908505,2845,2850,2850,2710,2334
|
|
20230711,090000,16269725,2850,2665,2855,2665,5962
|