703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,204000,479102270,5720,5720,5720,5720,1270
|
|
20230711,203900,479102270,5720,5720,5720,5720,0
|
|
20230711,203800,479102270,5720,5720,5720,5720,0
|
|
20230711,203700,479102270,5720,5720,5720,5720,0
|
|
20230711,203600,479102270,5720,5720,5720,5720,0
|
|
20230711,203500,479102270,5720,5720,5720,5720,0
|
|
20230711,203400,479102270,5720,5720,5720,5720,0
|
|
20230711,203300,479102270,5720,5720,5720,5720,0
|
|
20230711,203200,479102270,5720,5720,5720,5720,0
|
|
20230711,203100,479102270,5720,5720,5720,5720,0
|
|
20230711,203000,479102270,5720,5720,5720,5720,0
|
|
20230711,202900,479102270,5720,5720,5720,5720,0
|
|
20230711,202800,479102270,5720,5720,5720,5720,0
|
|
20230711,202700,479102270,5720,5720,5720,5720,0
|
|
20230711,202600,479102270,5720,5720,5720,5720,0
|
|
20230711,202500,479102270,5720,5720,5720,5720,0
|
|
20230711,202400,479102270,5720,5720,5720,5720,0
|
|
20230711,202300,479102270,5720,5720,5720,5720,0
|
|
20230711,202200,479102270,5720,5720,5720,5720,0
|
|
20230711,202100,479102270,5720,5720,5720,5720,0
|
|
20230711,202000,479102270,5720,5720,5720,5720,0
|
|
20230711,201900,479102270,5720,5720,5720,5720,0
|
|
20230711,201800,479102270,5720,5720,5720,5720,0
|
|
20230711,201700,479102270,5720,5720,5720,5720,0
|
|
20230711,201600,479102270,5720,5720,5720,5720,0
|
|
20230711,201500,479102270,5720,5720,5720,5720,0
|
|
20230711,201400,479102270,5720,5720,5720,5720,0
|
|
20230711,201300,479102270,5720,5720,5720,5720,0
|
|
20230711,201200,479102270,5720,5720,5720,5720,0
|
|
20230711,201100,479102270,5720,5720,5720,5720,0
|
|
20230711,201000,479102270,5720,5720,5720,5720,1270
|
|
20230711,200900,479102270,5720,5720,5720,5720,0
|
|
20230711,200800,479102270,5720,5720,5720,5720,0
|
|
20230711,200700,479102270,5720,5720,5720,5720,0
|
|
20230711,200600,479102270,5720,5720,5720,5720,0
|
|
20230711,200500,479102270,5720,5720,5720,5720,0
|
|
20230711,200400,479102270,5720,5720,5720,5720,0
|
|
20230711,200300,479102270,5720,5720,5720,5720,0
|
|
20230711,200200,479102270,5720,5720,5720,5720,0
|
|
20230711,200100,479102270,5720,5720,5720,5720,0
|
|
20230711,200000,479102270,5720,5720,5720,5720,0
|
|
20230711,195900,479102270,5720,5720,5720,5720,0
|
|
20230711,195800,479102270,5720,5720,5720,5720,0
|
|
20230711,195700,479102270,5720,5720,5720,5720,0
|
|
20230711,195600,479102270,5720,5720,5720,5720,0
|
|
20230711,195500,479102270,5720,5720,5720,5720,0
|
|
20230711,195400,479102270,5720,5720,5720,5720,0
|
|
20230711,195300,479102270,5720,5720,5720,5720,0
|
|
20230711,195200,479102270,5720,5720,5720,5720,0
|
|
20230711,195100,479102270,5720,5720,5720,5720,0
|
|
20230711,195000,479102270,5720,5720,5720,5720,0
|
|
20230711,194900,479102270,5720,5720,5720,5720,0
|
|
20230711,194800,479102270,5720,5720,5720,5720,0
|
|
20230711,194700,479102270,5720,5720,5720,5720,0
|
|
20230711,194600,479102270,5720,5720,5720,5720,0
|
|
20230711,194500,479102270,5720,5720,5720,5720,0
|
|
20230711,194400,479102270,5720,5720,5720,5720,0
|
|
20230711,194300,479102270,5720,5720,5720,5720,0
|
|
20230711,194200,479102270,5720,5720,5720,5720,0
|
|
20230711,194100,479102270,5720,5720,5720,5720,0
|
|
20230711,194000,479102270,5720,5720,5720,5720,1270
|
|
20230711,193900,479102270,5720,5720,5720,5720,0
|
|
20230711,193800,479102270,5720,5720,5720,5720,0
|
|
20230711,193700,479102270,5720,5720,5720,5720,0
|
|
20230711,193600,479102270,5720,5720,5720,5720,0
|
|
20230711,193500,479102270,5720,5720,5720,5720,0
|
|
20230711,193400,479102270,5720,5720,5720,5720,0
|
|
20230711,193300,479102270,5720,5720,5720,5720,0
|
|
20230711,193200,479102270,5720,5720,5720,5720,0
|
|
20230711,193100,479102270,5720,5720,5720,5720,0
|
|
20230711,193000,479102270,5720,5720,5720,5720,0
|
|
20230711,192900,479102270,5720,5720,5720,5720,0
|
|
20230711,192800,479102270,5720,5720,5720,5720,0
|
|
20230711,192700,479102270,5720,5720,5720,5720,0
|
|
20230711,192600,479102270,5720,5720,5720,5720,0
|
|
20230711,192500,479102270,5720,5720,5720,5720,0
|
|
20230711,192400,479102270,5720,5720,5720,5720,0
|
|
20230711,192300,479102270,5720,5720,5720,5720,0
|
|
20230711,192200,479102270,5720,5720,5720,5720,0
|
|
20230711,192100,479102270,5720,5720,5720,5720,0
|
|
20230711,192000,479102270,5720,5720,5720,5720,0
|
|
20230711,191900,479102270,5720,5720,5720,5720,0
|
|
20230711,191800,479102270,5720,5720,5720,5720,0
|
|
20230711,191700,479102270,5720,5720,5720,5720,0
|
|
20230711,191600,479102270,5720,5720,5720,5720,0
|
|
20230711,191500,479102270,5720,5720,5720,5720,0
|
|
20230711,191400,479102270,5720,5720,5720,5720,0
|
|
20230711,191300,479102270,5720,5720,5720,5720,0
|
|
20230711,191200,479102270,5720,5720,5720,5720,0
|
|
20230711,191100,479102270,5720,5720,5720,5720,0
|
|
20230711,191000,479102270,5720,5720,5720,5720,1270
|
|
20230711,190900,479102270,5720,5720,5720,5720,0
|
|
20230711,190800,479102270,5720,5720,5720,5720,0
|
|
20230711,190700,479102270,5720,5720,5720,5720,0
|
|
20230711,190600,479102270,5720,5720,5720,5720,0
|
|
20230711,190500,479102270,5720,5720,5720,5720,0
|
|
20230711,190400,479102270,5720,5720,5720,5720,0
|
|
20230711,190300,479102270,5720,5720,5720,5720,0
|
|
20230711,190200,479102270,5720,5720,5720,5720,0
|
|
20230711,190100,479102270,5720,5720,5720,5720,0
|
|
20230711,190000,479102270,5720,5720,5720,5720,0
|
|
20230711,185900,479102270,5720,5720,5720,5720,0
|
|
20230711,185800,479102270,5720,5720,5720,5720,0
|
|
20230711,185700,479102270,5720,5720,5720,5720,0
|
|
20230711,185600,479102270,5720,5720,5720,5720,0
|
|
20230711,185500,479102270,5720,5720,5720,5720,0
|
|
20230711,185400,479102270,5720,5720,5720,5720,0
|
|
20230711,185300,479102270,5720,5720,5720,5720,0
|
|
20230711,185200,479102270,5720,5720,5720,5720,0
|
|
20230711,185100,479102270,5720,5720,5720,5720,0
|
|
20230711,185000,479102270,5720,5720,5720,5720,0
|
|
20230711,184900,479102270,5720,5720,5720,5720,0
|
|
20230711,184800,479102270,5720,5720,5720,5720,0
|
|
20230711,184700,479102270,5720,5720,5720,5720,0
|
|
20230711,184600,479102270,5720,5720,5720,5720,0
|
|
20230711,184500,479102270,5720,5720,5720,5720,0
|
|
20230711,184400,479102270,5720,5720,5720,5720,0
|
|
20230711,184300,479102270,5720,5720,5720,5720,0
|
|
20230711,184200,479102270,5720,5720,5720,5720,0
|
|
20230711,184100,479102270,5720,5720,5720,5720,0
|
|
20230711,184000,479102270,5720,5720,5720,5720,1270
|
|
20230711,183900,479102270,5720,5720,5720,5720,0
|
|
20230711,183800,479102270,5720,5720,5720,5720,0
|
|
20230711,183700,479102270,5720,5720,5720,5720,0
|
|
20230711,183600,479102270,5720,5720,5720,5720,0
|
|
20230711,183500,479102270,5720,5720,5720,5720,0
|
|
20230711,183400,479102270,5720,5720,5720,5720,0
|
|
20230711,183300,479102270,5720,5720,5720,5720,0
|
|
20230711,183200,479102270,5720,5720,5720,5720,0
|
|
20230711,183100,479102270,5720,5720,5720,5720,0
|
|
20230711,183000,479102270,5720,5720,5720,5720,0
|
|
20230711,182900,479102270,5720,5720,5720,5720,0
|
|
20230711,182800,479102270,5720,5720,5720,5720,0
|
|
20230711,182700,479102270,5720,5720,5720,5720,0
|
|
20230711,182600,479102270,5720,5720,5720,5720,0
|
|
20230711,182500,479102270,5720,5720,5720,5720,0
|
|
20230711,182400,479102270,5720,5720,5720,5720,0
|
|
20230711,182300,479102270,5720,5720,5720,5720,0
|
|
20230711,182200,479102270,5720,5720,5720,5720,0
|
|
20230711,182100,479102270,5720,5720,5720,5720,0
|
|
20230711,182000,479102270,5720,5720,5720,5720,0
|
|
20230711,181900,479102270,5720,5720,5720,5720,0
|
|
20230711,181800,479102270,5720,5720,5720,5720,0
|
|
20230711,181700,479102270,5720,5720,5720,5720,0
|
|
20230711,181600,479102270,5720,5720,5720,5720,0
|
|
20230711,181500,479102270,5720,5720,5720,5720,0
|
|
20230711,181400,479102270,5720,5720,5720,5720,0
|
|
20230711,181300,479102270,5720,5720,5720,5720,0
|
|
20230711,181200,479102270,5720,5720,5720,5720,0
|
|
20230711,181100,479102270,5720,5720,5720,5720,0
|
|
20230711,181000,479102270,5720,5720,5720,5720,1270
|
|
20230711,180900,479102270,5720,5720,5720,5720,0
|
|
20230711,180800,479102270,5720,5720,5720,5720,0
|
|
20230711,180700,479102270,5720,5720,5720,5720,0
|
|
20230711,180600,479102270,5720,5720,5720,5720,0
|
|
20230711,180500,479102270,5720,5720,5720,5720,0
|
|
20230711,180400,479102270,5720,5720,5720,5720,0
|
|
20230711,180300,479102270,5720,5720,5720,5720,0
|
|
20230711,180200,479102270,5720,5720,5720,5720,0
|
|
20230711,180100,479102270,5720,5720,5720,5720,0
|
|
20230711,180000,479102270,5720,5720,5720,5720,0
|
|
20230711,175900,479102270,5720,5720,5720,5720,0
|
|
20230711,175800,479102270,5720,5720,5720,5720,0
|
|
20230711,175700,479102270,5720,5720,5720,5720,0
|
|
20230711,175600,479102270,5720,5720,5720,5720,0
|
|
20230711,175500,479102270,5720,5720,5720,5720,0
|
|
20230711,175400,479102270,5720,5720,5720,5720,0
|
|
20230711,175300,479102270,5720,5720,5720,5720,0
|
|
20230711,175200,479102270,5720,5720,5720,5720,0
|
|
20230711,175100,479102270,5720,5720,5720,5720,0
|
|
20230711,175000,479102270,5720,5720,5720,5720,0
|
|
20230711,174900,479102270,5720,5720,5720,5720,0
|
|
20230711,174800,479102270,5720,5720,5720,5720,0
|
|
20230711,174700,479102270,5720,5720,5720,5720,0
|
|
20230711,174600,479102270,5720,5720,5720,5720,0
|
|
20230711,174500,479102270,5720,5720,5720,5720,0
|
|
20230711,174400,479102270,5720,5720,5720,5720,0
|
|
20230711,174300,479102270,5720,5720,5720,5720,0
|
|
20230711,174200,479102270,5720,5720,5720,5720,0
|
|
20230711,174100,479102270,5720,5720,5720,5720,0
|
|
20230711,174000,479102270,5720,5720,5720,5720,1270
|
|
20230711,173900,479102270,5720,5720,5720,5720,0
|
|
20230711,173800,479102270,5720,5720,5720,5720,0
|
|
20230711,173700,479102270,5720,5720,5720,5720,0
|
|
20230711,173600,479102270,5720,5720,5720,5720,0
|
|
20230711,173500,479102270,5720,5720,5720,5720,0
|
|
20230711,173400,479102270,5720,5720,5720,5720,0
|
|
20230711,173300,479102270,5720,5720,5720,5720,0
|
|
20230711,173200,479102270,5720,5720,5720,5720,0
|
|
20230711,173100,479102270,5720,5720,5720,5720,0
|
|
20230711,173000,479102270,5720,5720,5720,5720,0
|
|
20230711,172900,479102270,5720,5720,5720,5720,0
|
|
20230711,172800,479102270,5720,5720,5720,5720,0
|
|
20230711,172700,479102270,5720,5720,5720,5720,0
|
|
20230711,172600,479102270,5720,5720,5720,5720,0
|
|
20230711,172500,479102270,5720,5720,5720,5720,0
|
|
20230711,172400,479102270,5720,5720,5720,5720,0
|
|
20230711,172300,479102270,5720,5720,5720,5720,0
|
|
20230711,172200,479102270,5720,5720,5720,5720,0
|
|
20230711,172100,479102270,5720,5720,5720,5720,0
|
|
20230711,172000,479102270,5720,5720,5720,5720,0
|
|
20230711,171900,479102270,5720,5720,5720,5720,0
|
|
20230711,171800,479102270,5720,5720,5720,5720,0
|
|
20230711,171700,479102270,5720,5720,5720,5720,0
|
|
20230711,171600,479102270,5720,5720,5720,5720,0
|
|
20230711,171500,479102270,5720,5720,5720,5720,0
|
|
20230711,171400,479102270,5720,5720,5720,5720,0
|
|
20230711,171300,479102270,5720,5720,5720,5720,0
|
|
20230711,171200,479102270,5720,5720,5720,5720,0
|
|
20230711,171100,479102270,5720,5720,5720,5720,0
|
|
20230711,171000,479102270,5720,5720,5720,5720,1270
|
|
20230711,170900,479102270,5720,5720,5720,5720,0
|
|
20230711,170800,479102270,5720,5720,5720,5720,0
|
|
20230711,170700,479102270,5720,5720,5720,5720,0
|
|
20230711,170600,479102270,5720,5720,5720,5720,0
|
|
20230711,170500,479102270,5720,5720,5720,5720,0
|
|
20230711,170400,479102270,5720,5720,5720,5720,0
|
|
20230711,170300,479102270,5720,5720,5720,5720,0
|
|
20230711,170200,479102270,5720,5720,5720,5720,0
|
|
20230711,170100,479102270,5720,5720,5720,5720,0
|
|
20230711,170000,479102270,5720,5720,5720,5720,0
|
|
20230711,165900,479102270,5720,5720,5720,5720,0
|
|
20230711,165800,479102270,5720,5720,5720,5720,0
|
|
20230711,165700,479102270,5720,5720,5720,5720,0
|
|
20230711,165600,479102270,5720,5720,5720,5720,0
|
|
20230711,165500,479102270,5720,5720,5720,5720,0
|
|
20230711,165400,479102270,5720,5720,5720,5720,0
|
|
20230711,165300,479102270,5720,5720,5720,5720,0
|
|
20230711,165200,479102270,5720,5720,5720,5720,0
|
|
20230711,165100,479102270,5720,5720,5720,5720,0
|
|
20230711,165000,479102270,5720,5720,5720,5720,0
|
|
20230711,164900,479102270,5720,5720,5720,5720,0
|
|
20230711,164800,479102270,5720,5720,5720,5720,0
|
|
20230711,164700,479102270,5720,5720,5720,5720,0
|
|
20230711,164600,479102270,5720,5720,5720,5720,0
|
|
20230711,164500,479102270,5720,5720,5720,5720,0
|
|
20230711,164400,479102270,5720,5720,5720,5720,0
|
|
20230711,164300,479102270,5720,5720,5720,5720,0
|
|
20230711,164200,479102270,5720,5720,5720,5720,0
|
|
20230711,164100,479102270,5720,5720,5720,5720,0
|
|
20230711,164000,479102270,5720,5720,5720,5720,1270
|
|
20230711,163900,479102270,5720,5720,5720,5720,0
|
|
20230711,163800,479102270,5720,5720,5720,5720,0
|
|
20230711,163700,479102270,5720,5720,5720,5720,0
|
|
20230711,163600,479102270,5720,5720,5720,5720,0
|
|
20230711,163500,479102270,5720,5720,5720,5720,0
|
|
20230711,163400,479102270,5720,5720,5720,5720,0
|
|
20230711,163300,479102270,5720,5720,5720,5720,0
|
|
20230711,163200,479102270,5720,5720,5720,5720,0
|
|
20230711,163100,479102270,5720,5720,5720,5720,0
|
|
20230711,163000,479102270,5720,5720,5720,5720,0
|
|
20230711,162900,479102270,5720,5720,5720,5720,0
|
|
20230711,162800,479102270,5720,5720,5720,5720,0
|
|
20230711,162700,479102270,5720,5720,5720,5720,0
|
|
20230711,162600,479102270,5720,5720,5720,5720,0
|
|
20230711,162500,479102270,5720,5720,5720,5720,0
|
|
20230711,162400,479102270,5720,5720,5720,5720,0
|
|
20230711,162300,479102270,5720,5720,5720,5720,0
|
|
20230711,162200,479102270,5720,5720,5720,5720,0
|
|
20230711,162100,479102270,5720,5720,5720,5720,0
|
|
20230711,162000,479102270,5720,5720,5720,5720,0
|
|
20230711,161900,479102270,5720,5720,5720,5720,0
|
|
20230711,161800,479102270,5720,5720,5720,5720,0
|
|
20230711,161700,479102270,5720,5720,5720,5720,0
|
|
20230711,161600,479102270,5720,5720,5720,5720,0
|
|
20230711,161500,479102270,5720,5720,5720,5720,0
|
|
20230711,161400,479102270,5720,5720,5720,5720,0
|
|
20230711,161300,479102270,5720,5720,5720,5720,0
|
|
20230711,161200,479102270,5720,5720,5720,5720,0
|
|
20230711,161100,479102270,5720,5720,5720,5720,0
|
|
20230711,161000,479102270,5720,5720,5720,5720,1270
|
|
20230711,160900,479102270,5720,5720,5720,5720,0
|
|
20230711,160800,479102270,5720,5720,5720,5720,0
|
|
20230711,160700,479102270,5720,5720,5720,5720,0
|
|
20230711,160600,479102270,5720,5720,5720,5720,0
|
|
20230711,160500,479102270,5720,5720,5720,5720,0
|
|
20230711,160400,479102270,5720,5720,5720,5720,0
|
|
20230711,160300,479102270,5720,5720,5720,5720,0
|
|
20230711,160200,479102270,5720,5720,5720,5720,0
|
|
20230711,160100,479102270,5720,5720,5720,5720,0
|
|
20230711,160000,479102270,5720,5720,5720,5720,0
|
|
20230711,155900,479102270,5720,5720,5720,5720,0
|
|
20230711,155800,479102270,5720,5720,5720,5720,0
|
|
20230711,155700,479102270,5720,5720,5720,5720,0
|
|
20230711,155600,479102270,5720,5720,5720,5720,0
|
|
20230711,155500,479102270,5720,5720,5720,5720,0
|
|
20230711,155400,479102270,5720,5720,5720,5720,0
|
|
20230711,155300,479102270,5720,5720,5720,5720,0
|
|
20230711,155200,479102270,5720,5720,5720,5720,0
|
|
20230711,155100,479102270,5720,5720,5720,5720,0
|
|
20230711,155000,479102270,5720,5720,5720,5720,0
|
|
20230711,154900,479102270,5720,5720,5720,5720,0
|
|
20230711,154800,479102270,5720,5720,5720,5720,0
|
|
20230711,154700,479102270,5720,5720,5720,5720,0
|
|
20230711,154600,479102270,5720,5720,5720,5720,0
|
|
20230711,154500,479102270,5720,5720,5720,5720,0
|
|
20230711,154400,479102270,5720,5720,5720,5720,0
|
|
20230711,154300,479102270,5720,5720,5720,5720,0
|
|
20230711,154200,479102270,5720,5720,5720,5720,0
|
|
20230711,154100,479102270,5720,5720,5720,5720,0
|
|
20230711,154000,479102270,5720,5720,5720,5720,1270
|
|
20230711,153900,479102270,5720,5720,5720,5720,0
|
|
20230711,153800,479102270,5720,5720,5720,5720,0
|
|
20230711,153700,479102270,5720,5720,5720,5720,0
|
|
20230711,153600,479102270,5720,5720,5720,5720,0
|
|
20230711,153500,479102270,5720,5720,5720,5720,0
|
|
20230711,153400,479102270,5720,5720,5720,5720,0
|
|
20230711,153300,479102270,5720,5720,5720,5720,0
|
|
20230711,153200,479102270,5720,5720,5720,5720,0
|
|
20230711,153100,479102270,5720,5720,5720,5720,0
|
|
20230711,153000,479102270,5720,5720,5720,5720,1270
|
|
20230711,152900,471837870,5740,5740,5740,5740,0
|
|
20230711,152800,471837870,5740,5740,5740,5740,0
|
|
20230711,152700,471837870,5740,5740,5740,5740,0
|
|
20230711,152600,471837870,5740,5740,5740,5740,0
|
|
20230711,152500,471837870,5740,5740,5740,5740,0
|
|
20230711,152400,471837870,5740,5740,5740,5740,0
|
|
20230711,152300,471837870,5740,5740,5740,5740,0
|
|
20230711,152200,471837870,5740,5740,5740,5740,0
|
|
20230711,152100,471837870,5740,5740,5740,5740,0
|
|
20230711,152000,471837870,5740,5740,5740,5740,0
|
|
20230711,151900,471837870,5740,5740,5740,5740,1
|
|
20230711,151800,471832130,5730,5730,5730,5730,27
|
|
20230711,151700,471677420,5730,5730,5730,5730,107
|
|
20230711,151600,471064310,5710,5730,5730,5710,25
|
|
20230711,151500,470921510,5700,5720,5730,5700,241
|
|
20230711,151400,469540880,5730,5710,5730,5690,1809
|
|
20230711,151300,459231710,5700,5710,5710,5700,701
|
|
20230711,151200,455234900,5710,5710,5710,5700,79
|
|
20230711,151100,454784410,5700,5720,5720,5700,614
|
|
20230711,151000,451280670,5710,5720,5720,5710,2700
|
|
20230711,150900,435841690,5740,5730,5740,5720,89
|
|
20230711,150800,435331920,5730,5730,5730,5730,1025
|
|
20230711,150700,429458670,5750,5750,5750,5750,1
|
|
20230711,150600,429452920,5750,5750,5750,5740,429
|
|
20230711,150500,426990170,5750,5730,5750,5730,7
|
|
20230711,150400,426950040,5740,5740,5740,5740,76
|
|
20230711,150300,426513800,5750,5750,5750,5750,5
|
|
20230711,150200,426485050,5750,5750,5750,5750,840
|
|
20230711,150100,421655050,5760,5760,5760,5760,0
|
|
20230711,150000,421655050,5760,5760,5760,5760,0
|
|
20230711,145900,421655050,5760,5750,5760,5750,902
|
|
20230711,145800,416468530,5740,5740,5740,5740,658
|
|
20230711,145700,412691610,5740,5740,5740,5740,0
|
|
20230711,145600,412691610,5740,5740,5740,5740,0
|
|
20230711,145500,412691610,5740,5740,5740,5740,0
|
|
20230711,145400,412691610,5740,5740,5740,5740,1
|
|
20230711,145300,412685870,5740,5740,5740,5740,710
|
|
20230711,145200,408610470,5740,5740,5740,5740,0
|
|
20230711,145100,408610470,5740,5730,5740,5730,58
|
|
20230711,145000,408277740,5730,5730,5730,5730,1
|
|
20230711,144900,408272010,5730,5730,5730,5730,0
|
|
20230711,144800,408272010,5730,5730,5730,5730,500
|
|
20230711,144700,405407010,5740,5730,5740,5730,214
|
|
20230711,144600,404178790,5730,5730,5730,5730,509
|
|
20230711,144500,401262220,5740,5740,5740,5740,1
|
|
20230711,144400,401256480,5730,5730,5730,5730,0
|
|
20230711,144300,401256480,5730,5730,5730,5730,36
|
|
20230711,144200,401050200,5730,5730,5730,5730,0
|
|
20230711,144100,401050200,5730,5730,5730,5730,321
|
|
20230711,144000,399210870,5730,5730,5730,5730,100
|
|
20230711,143900,398637870,5730,5730,5730,5730,7
|
|
20230711,143800,398597760,5730,5730,5730,5730,1
|
|
20230711,143700,398592030,5710,5710,5710,5710,0
|
|
20230711,143600,398592030,5710,5710,5710,5710,0
|
|
20230711,143500,398592030,5710,5710,5710,5710,1
|
|
20230711,143400,398586320,5720,5720,5720,5720,0
|
|
20230711,143300,398586320,5720,5720,5720,5720,0
|
|
20230711,143200,398586320,5720,5720,5720,5720,129
|
|
20230711,143100,397848440,5720,5720,5720,5720,1
|
|
20230711,143000,397842720,5710,5710,5710,5710,0
|
|
20230711,142900,397842720,5710,5710,5710,5710,0
|
|
20230711,142800,397842720,5710,5710,5710,5710,0
|
|
20230711,142700,397842720,5710,5710,5710,5710,52
|
|
20230711,142600,397545800,5700,5700,5700,5700,0
|
|
20230711,142500,397545800,5700,5710,5710,5700,310
|
|
20230711,142400,395777570,5710,5710,5710,5710,3
|
|
20230711,142300,395760440,5730,5730,5730,5730,0
|
|
20230711,142200,395760440,5730,5730,5730,5730,1
|
|
20230711,142100,395754710,5700,5710,5710,5700,4300
|
|
20230711,142000,371241770,5710,5710,5710,5710,77
|
|
20230711,141900,370802100,5730,5730,5730,5730,50
|
|
20230711,141800,370515600,5700,5700,5700,5700,0
|
|
20230711,141700,370515600,5700,5700,5700,5700,300
|
|
20230711,141600,368805600,5700,5710,5710,5700,3130
|
|
20230711,141500,350945980,5710,5710,5710,5710,1
|
|
20230711,141400,350940270,5710,5710,5710,5710,200
|
|
20230711,141300,349798270,5720,5720,5720,5720,55
|
|
20230711,141200,349483670,5720,5730,5730,5710,493
|
|
20230711,141100,346667770,5720,5720,5720,5720,122
|
|
20230711,141000,345969930,5720,5720,5720,5720,44
|
|
20230711,140900,345718250,5720,5720,5720,5720,60
|
|
20230711,140800,345375050,5720,5720,5720,5720,147
|
|
20230711,140700,344534210,5720,5720,5720,5720,220
|
|
20230711,140600,343275810,5720,5720,5720,5720,1
|
|
20230711,140500,343270090,5730,5730,5730,5730,0
|
|
20230711,140400,343270090,5730,5730,5730,5730,0
|
|
20230711,140300,343270090,5730,5730,5730,5730,20
|
|
20230711,140200,343155490,5730,5730,5730,5730,0
|
|
20230711,140100,343155490,5730,5730,5730,5730,20
|
|
20230711,140000,343040890,5730,5730,5730,5730,263
|
|
20230711,135900,341533900,5730,5730,5730,5730,0
|
|
20230711,135800,341533900,5730,5730,5730,5730,0
|
|
20230711,135700,341533900,5730,5730,5730,5730,2
|
|
20230711,135600,341522440,5720,5720,5720,5720,0
|
|
20230711,135500,341522440,5720,5720,5720,5720,0
|
|
20230711,135400,341522440,5720,5730,5730,5720,24
|
|
20230711,135300,341385130,5720,5720,5720,5720,0
|
|
20230711,135200,341385130,5720,5720,5720,5720,0
|
|
20230711,135100,341385130,5720,5720,5720,5720,501
|
|
20230711,135000,338519410,5730,5730,5730,5730,1
|
|
20230711,134900,338513680,5720,5720,5720,5720,500
|
|
20230711,134800,335653680,5730,5730,5730,5730,0
|
|
20230711,134700,335653680,5730,5730,5730,5730,0
|
|
20230711,134600,335653680,5730,5730,5730,5730,0
|
|
20230711,134500,335653680,5730,5730,5730,5730,0
|
|
20230711,134400,335653680,5730,5730,5730,5730,0
|
|
20230711,134300,335653680,5730,5730,5730,5730,1
|
|
20230711,134200,335647950,5730,5730,5730,5730,1
|
|
20230711,134100,335642220,5720,5720,5720,5720,401
|
|
20230711,134000,333348500,5720,5720,5720,5720,0
|
|
20230711,133900,333348500,5720,5720,5720,5720,0
|
|
20230711,133800,333348500,5720,5720,5720,5720,0
|
|
20230711,133700,333348500,5720,5720,5720,5720,34
|
|
20230711,133600,333154020,5720,5720,5720,5720,0
|
|
20230711,133500,333154020,5720,5720,5720,5720,67
|
|
20230711,133400,332770780,5720,5720,5720,5720,0
|
|
20230711,133300,332770780,5720,5720,5720,5720,40
|
|
20230711,133200,332541980,5720,5720,5720,5720,160
|
|
20230711,133100,331626780,5720,5720,5720,5720,0
|
|
20230711,133000,331626780,5720,5720,5720,5720,5
|
|
20230711,132900,331598180,5710,5720,5720,5710,322
|
|
20230711,132800,329756510,5720,5720,5720,5720,0
|
|
20230711,132700,329756510,5720,5720,5720,5720,0
|
|
20230711,132600,329756510,5720,5720,5720,5720,0
|
|
20230711,132500,329756510,5720,5720,5720,5720,24
|
|
20230711,132400,329619230,5720,5720,5720,5720,0
|
|
20230711,132300,329619230,5720,5720,5720,5720,0
|
|
20230711,132200,329619230,5720,5720,5720,5720,14
|
|
20230711,132100,329539150,5720,5730,5730,5720,507
|
|
20230711,132000,326634050,5730,5730,5730,5730,0
|
|
20230711,131900,326634050,5730,5730,5730,5730,100
|
|
20230711,131800,326061050,5730,5730,5730,5730,5
|
|
20230711,131700,326032400,5730,5730,5730,5730,0
|
|
20230711,131600,326032400,5730,5730,5730,5730,0
|
|
20230711,131500,326032400,5730,5730,5730,5730,5
|
|
20230711,131400,326003750,5730,5730,5730,5730,7
|
|
20230711,131300,325963640,5730,5730,5730,5730,0
|
|
20230711,131200,325963640,5730,5730,5730,5730,100
|
|
20230711,131100,325390640,5700,5720,5720,5700,1500
|
|
20230711,131000,316828760,5720,5720,5720,5720,975
|
|
20230711,130900,311251760,5720,5720,5720,5720,0
|
|
20230711,130800,311251760,5720,5720,5720,5720,0
|
|
20230711,130700,311251760,5720,5720,5720,5720,10
|
|
20230711,130600,311194560,5720,5720,5720,5720,10
|
|
20230711,130500,311137360,5720,5720,5720,5720,35
|
|
20230711,130400,310937160,5720,5720,5720,5720,198
|
|
20230711,130300,309804600,5720,5720,5720,5720,0
|
|
20230711,130200,309804600,5720,5720,5720,5720,0
|
|
20230711,130100,309804600,5720,5720,5720,5720,0
|
|
20230711,130000,309804600,5720,5710,5720,5710,21
|
|
20230711,125900,309684680,5710,5710,5710,5710,100
|
|
20230711,125800,309113680,5720,5720,5720,5720,0
|
|
20230711,125700,309113680,5720,5720,5720,5720,0
|
|
20230711,125600,309113680,5720,5720,5720,5720,2
|
|
20230711,125500,309102240,5720,5720,5720,5720,5
|
|
20230711,125400,309073640,5720,5720,5720,5720,54
|
|
20230711,125300,308764760,5720,5730,5730,5720,54
|
|
20230711,125200,308455840,5730,5730,5730,5730,0
|
|
20230711,125100,308455840,5730,5730,5730,5730,0
|
|
20230711,125000,308455840,5730,5730,5730,5730,0
|
|
20230711,124900,308455840,5730,5730,5730,5730,2
|
|
20230711,124800,308444380,5710,5710,5710,5710,0
|
|
20230711,124700,308444380,5710,5710,5710,5710,0
|
|
20230711,124600,308444380,5710,5720,5720,5710,207
|
|
20230711,124500,307261900,5720,5710,5720,5710,1558
|
|
20230711,124400,298356150,5710,5710,5710,5710,0
|
|
20230711,124300,298356150,5710,5710,5710,5710,8
|
|
20230711,124200,298310470,5710,5720,5720,5710,144
|
|
20230711,124100,297488210,5720,5720,5720,5720,50
|
|
20230711,124000,297202210,5720,5720,5720,5720,20
|
|
20230711,123900,297087810,5710,5710,5710,5710,264
|
|
20230711,123800,295580370,5710,5720,5720,5710,197
|
|
20230711,123700,294453760,5720,5720,5720,5720,70
|
|
20230711,123600,294053360,5720,5720,5720,5720,50
|
|
20230711,123500,293767360,5720,5720,5720,5720,0
|
|
20230711,123400,293767360,5720,5720,5720,5710,121
|
|
20230711,123300,293075250,5730,5730,5730,5730,0
|
|
20230711,123200,293075250,5730,5730,5730,5730,0
|
|
20230711,123100,293075250,5730,5730,5730,5730,0
|
|
20230711,123000,293075250,5730,5730,5730,5730,0
|
|
20230711,122900,293075250,5730,5730,5730,5730,0
|
|
20230711,122800,293075250,5730,5730,5730,5710,2003
|
|
20230711,122700,281626310,5730,5730,5730,5730,30
|
|
20230711,122600,281454410,5730,5730,5730,5730,80
|
|
20230711,122500,280996010,5730,5730,5730,5730,90
|
|
20230711,122400,280480310,5730,5730,5730,5730,0
|
|
20230711,122300,280480310,5730,5730,5730,5730,0
|
|
20230711,122200,280480310,5730,5730,5730,5730,479
|
|
20230711,122100,277735640,5730,5730,5730,5730,0
|
|
20230711,122000,277735640,5730,5730,5730,5730,0
|
|
20230711,121900,277735640,5730,5730,5730,5730,0
|
|
20230711,121800,277735640,5730,5730,5730,5730,39
|
|
20230711,121700,277512170,5730,5730,5730,5730,0
|
|
20230711,121600,277512170,5730,5730,5730,5730,0
|
|
20230711,121500,277512170,5730,5730,5730,5730,50
|
|
20230711,121400,277225670,5730,5730,5730,5730,0
|
|
20230711,121300,277225670,5730,5730,5730,5730,10
|
|
20230711,121200,277168370,5730,5730,5730,5730,0
|
|
20230711,121100,277168370,5730,5730,5730,5730,0
|
|
20230711,121000,277168370,5730,5730,5730,5730,5
|
|
20230711,120900,277139720,5730,5730,5730,5730,10
|
|
20230711,120800,277082420,5730,5730,5730,5730,208
|
|
20230711,120700,275890580,5730,5730,5730,5730,20
|
|
20230711,120600,275775980,5730,5730,5730,5730,1
|
|
20230711,120500,275770250,5730,5730,5730,5720,48
|
|
20230711,120400,275495670,5720,5720,5720,5720,21
|
|
20230711,120300,275375550,5720,5730,5730,5720,511
|
|
20230711,120200,272452230,5730,5730,5730,5730,0
|
|
20230711,120100,272452230,5730,5730,5730,5730,41
|
|
20230711,120000,272217300,5730,5730,5730,5730,459
|
|
20230711,115900,269587230,5730,5740,5740,5730,1320
|
|
20230711,115800,262023340,5740,5740,5740,5740,0
|
|
20230711,115700,262023340,5740,5740,5740,5740,230
|
|
20230711,115600,260703140,5740,5740,5740,5740,1
|
|
20230711,115500,260697400,5740,5740,5740,5740,0
|
|
20230711,115400,260697400,5740,5740,5740,5740,3
|
|
20230711,115300,260680180,5740,5740,5740,5740,98
|
|
20230711,115200,260117660,5740,5740,5740,5740,118
|
|
20230711,115100,259440340,5740,5740,5740,5740,2
|
|
20230711,115000,259428860,5740,5750,5750,5740,22
|
|
20230711,114900,259302570,5750,5750,5750,5750,18
|
|
20230711,114800,259199070,5750,5750,5750,5750,0
|
|
20230711,114700,259199070,5750,5750,5750,5750,0
|
|
20230711,114600,259199070,5750,5750,5750,5750,0
|
|
20230711,114500,259199070,5750,5750,5750,5750,0
|
|
20230711,114400,259199070,5750,5750,5750,5750,21
|
|
20230711,114300,259078320,5750,5750,5750,5750,2
|
|
20230711,114200,259066820,5740,5740,5740,5740,0
|
|
20230711,114100,259066820,5740,5740,5740,5740,0
|
|
20230711,114000,259066820,5740,5740,5740,5740,1
|
|
20230711,113900,259061080,5740,5740,5740,5740,0
|
|
20230711,113800,259061080,5740,5740,5740,5740,20
|
|
20230711,113700,258946280,5740,5750,5750,5740,7
|
|
20230711,113600,258906090,5740,5740,5740,5740,252
|
|
20230711,113500,257459610,5740,5740,5740,5740,39
|
|
20230711,113400,257235750,5750,5750,5750,5750,0
|
|
20230711,113300,257235750,5750,5750,5750,5750,0
|
|
20230711,113200,257235750,5750,5750,5750,5750,150
|
|
20230711,113100,256373250,5750,5740,5750,5740,96
|
|
20230711,113000,255822200,5740,5740,5740,5740,0
|
|
20230711,112900,255822200,5740,5740,5740,5740,3
|
|
20230711,112800,255804980,5740,5740,5740,5740,2
|
|
20230711,112700,255793500,5730,5730,5730,5730,0
|
|
20230711,112600,255793500,5730,5730,5730,5730,0
|
|
20230711,112500,255793500,5730,5740,5740,5730,185
|
|
20230711,112400,254732450,5730,5730,5730,5730,0
|
|
20230711,112300,254732450,5730,5730,5730,5730,55
|
|
20230711,112200,254417300,5750,5750,5750,5750,50
|
|
20230711,112100,254129800,5730,5730,5730,5730,0
|
|
20230711,112000,254129800,5730,5730,5730,5730,0
|
|
20230711,111900,254129800,5730,5730,5730,5730,0
|
|
20230711,111800,254129800,5730,5730,5730,5730,0
|
|
20230711,111700,254129800,5730,5730,5730,5730,800
|
|
20230711,111600,249545800,5730,5730,5730,5730,38
|
|
20230711,111500,249328060,5740,5740,5740,5740,1592
|
|
20230711,111400,240189980,5750,5750,5750,5750,1
|
|
20230711,111300,240184230,5750,5750,5750,5750,30
|
|
20230711,111200,240011730,5740,5740,5740,5740,128
|
|
20230711,111100,239277010,5740,5740,5740,5740,17
|
|
20230711,111000,239179430,5740,5740,5740,5740,809
|
|
20230711,110900,234535770,5740,5740,5740,5740,311
|
|
20230711,110800,232750630,5740,5740,5740,5740,0
|
|
20230711,110700,232750630,5740,5740,5740,5740,1040
|
|
20230711,110600,226781030,5740,5740,5740,5740,7
|
|
20230711,110500,226740850,5750,5750,5750,5750,0
|
|
20230711,110400,226740850,5750,5760,5760,5750,941
|
|
20230711,110300,221324900,5760,5760,5760,5760,0
|
|
20230711,110200,221324900,5760,5760,5760,5760,881
|
|
20230711,110100,216250340,5760,5760,5760,5760,11
|
|
20230711,110000,216186980,5760,5760,5760,5760,0
|
|
20230711,105900,216186980,5760,5760,5760,5760,519
|
|
20230711,105800,213197540,5760,5760,5760,5760,0
|
|
20230711,105700,213197540,5760,5760,5760,5760,600
|
|
20230711,105600,209741540,5760,5760,5760,5760,0
|
|
20230711,105500,209741540,5760,5760,5760,5760,1
|
|
20230711,105400,209735780,5760,5760,5760,5760,20
|
|
20230711,105300,209620580,5760,5760,5760,5760,20
|
|
20230711,105200,209505380,5760,5770,5770,5760,51
|
|
20230711,105100,209211610,5770,5770,5770,5770,0
|
|
20230711,105000,209211610,5770,5770,5770,5770,22
|
|
20230711,104900,209084670,5770,5770,5770,5770,40
|
|
20230711,104800,208853870,5770,5770,5770,5770,0
|
|
20230711,104700,208853870,5770,5770,5770,5770,0
|
|
20230711,104600,208853870,5770,5770,5770,5770,15
|
|
20230711,104500,208767320,5770,5770,5770,5770,307
|
|
20230711,104400,206995930,5770,5770,5770,5770,0
|
|
20230711,104300,206995930,5770,5770,5770,5770,0
|
|
20230711,104200,206995930,5770,5770,5770,5770,0
|
|
20230711,104100,206995930,5770,5770,5770,5770,0
|
|
20230711,104000,206995930,5770,5760,5770,5760,124
|
|
20230711,103900,206281450,5770,5770,5770,5770,0
|
|
20230711,103800,206281450,5770,5770,5770,5770,100
|
|
20230711,103700,205704450,5770,5770,5770,5770,34
|
|
20230711,103600,205508270,5770,5770,5770,5770,4
|
|
20230711,103500,205485190,5760,5760,5760,5760,1
|
|
20230711,103400,205479430,5760,5760,5760,5760,650
|
|
20230711,103300,201735430,5770,5770,5770,5770,0
|
|
20230711,103200,201735430,5770,5770,5770,5760,135
|
|
20230711,103100,200956820,5760,5760,5760,5760,0
|
|
20230711,103000,200956820,5760,5760,5760,5760,0
|
|
20230711,102900,200956820,5760,5770,5770,5760,165
|
|
20230711,102800,200004790,5770,5780,5780,5770,189
|
|
20230711,102700,198913820,5780,5780,5780,5770,157
|
|
20230711,102600,198006610,5780,5770,5780,5770,376
|
|
20230711,102500,195837080,5780,5780,5790,5780,25
|
|
20230711,102400,195692570,5780,5780,5780,5780,382
|
|
20230711,102300,193484610,5780,5780,5780,5780,0
|
|
20230711,102200,193484610,5780,5780,5780,5780,5
|
|
20230711,102100,193455710,5780,5780,5780,5780,30
|
|
20230711,102000,193282310,5790,5780,5790,5780,37
|
|
20230711,101900,193068430,5780,5780,5780,5780,2
|
|
20230711,101800,193056870,5780,5780,5780,5780,29
|
|
20230711,101700,192889250,5780,5780,5780,5780,150
|
|
20230711,101600,192022250,5780,5780,5780,5780,0
|
|
20230711,101500,192022250,5780,5770,5780,5770,32
|
|
20230711,101400,191837590,5780,5780,5780,5770,12
|
|
20230711,101300,191768330,5780,5780,5790,5770,33
|
|
20230711,101200,191577660,5780,5780,5780,5780,29
|
|
20230711,101100,191410040,5770,5770,5770,5770,804
|
|
20230711,101000,186770960,5780,5780,5780,5780,121
|
|
20230711,100900,186071580,5780,5780,5780,5780,489
|
|
20230711,100800,183245160,5780,5790,5790,5780,130
|
|
20230711,100700,182493750,5780,5780,5780,5780,275
|
|
20230711,100600,180904250,5780,5780,5780,5780,11
|
|
20230711,100500,180840670,5790,5790,5790,5790,0
|
|
20230711,100400,180840670,5790,5790,5790,5790,1
|
|
20230711,100300,180834880,5790,5790,5790,5790,0
|
|
20230711,100200,180834880,5790,5790,5790,5790,0
|
|
20230711,100100,180834880,5790,5790,5790,5790,1
|
|
20230711,100000,180829090,5790,5790,5790,5790,0
|
|
20230711,095900,180829090,5790,5790,5790,5790,173
|
|
20230711,095800,179827420,5790,5790,5790,5790,90
|
|
20230711,095700,179306320,5790,5790,5790,5790,100
|
|
20230711,095600,178727320,5800,5790,5800,5790,571
|
|
20230711,095500,175420730,5790,5790,5790,5790,90
|
|
20230711,095400,174899630,5790,5790,5790,5790,2
|
|
20230711,095300,174888050,5790,5790,5790,5790,137
|
|
20230711,095200,174094820,5780,5780,5780,5780,0
|
|
20230711,095100,174094820,5780,5780,5780,5780,271
|
|
20230711,095000,172528440,5780,5780,5780,5780,0
|
|
20230711,094900,172528440,5780,5790,5790,5780,11
|
|
20230711,094800,172464850,5780,5790,5790,5780,21
|
|
20230711,094700,172343460,5770,5770,5770,5770,0
|
|
20230711,094600,172343460,5770,5770,5770,5770,0
|
|
20230711,094500,172343460,5770,5770,5770,5770,0
|
|
20230711,094400,172343460,5770,5770,5770,5770,300
|
|
20230711,094300,170612460,5770,5770,5770,5770,0
|
|
20230711,094200,170612460,5770,5770,5770,5770,716
|
|
20230711,094100,166481140,5770,5770,5770,5770,550
|
|
20230711,094000,163307640,5800,5790,5800,5770,608
|
|
20230711,093900,159794040,5790,5790,5790,5790,302
|
|
20230711,093800,158045460,5790,5780,5790,5780,62
|
|
20230711,093700,157687080,5790,5800,5800,5790,216
|
|
20230711,093600,156435460,5790,5790,5790,5790,34
|
|
20230711,093500,156238600,5790,5780,5790,5780,279
|
|
20230711,093400,154625780,5760,5780,5780,5760,607
|
|
20230711,093300,151129440,5770,5770,5770,5760,702
|
|
20230711,093200,147083900,5770,5770,5770,5770,590
|
|
20230711,093100,143679600,5770,5760,5770,5760,524
|
|
20230711,093000,140659150,5760,5750,5760,5750,438
|
|
20230711,092900,138139650,5750,5740,5750,5740,217
|
|
20230711,092800,136891920,5740,5740,5740,5740,53
|
|
20230711,092700,136587700,5730,5730,5730,5730,61
|
|
20230711,092600,136238170,5730,5730,5730,5730,200
|
|
20230711,092500,135092170,5720,5720,5720,5720,55
|
|
20230711,092400,134777570,5720,5720,5720,5720,30
|
|
20230711,092300,134605970,5720,5720,5720,5720,0
|
|
20230711,092200,134605970,5720,5720,5720,5720,0
|
|
20230711,092100,134605970,5720,5720,5720,5720,250
|
|
20230711,092000,133175970,5710,5720,5720,5710,217
|
|
20230711,091900,131936200,5710,5710,5710,5710,0
|
|
20230711,091800,131936200,5710,5710,5710,5710,0
|
|
20230711,091700,131936200,5710,5710,5710,5710,250
|
|
20230711,091600,130508700,5710,5710,5710,5710,1050
|
|
20230711,091500,124513200,5710,5710,5710,5710,1
|
|
20230711,091400,124507490,5720,5720,5720,5720,10
|
|
20230711,091300,124450290,5710,5720,5720,5710,294
|
|
20230711,091200,122769550,5710,5730,5730,5710,432
|
|
20230711,091100,120301470,5720,5720,5720,5720,397
|
|
20230711,091000,118030630,5700,5700,5700,5700,96
|
|
20230711,090900,117483430,5700,5700,5700,5680,749
|
|
20230711,090800,113214920,5710,5720,5720,5710,651
|
|
20230711,090700,109495210,5720,5720,5720,5720,100
|
|
20230711,090600,108923210,5720,5720,5720,5720,51
|
|
20230711,090500,108631490,5710,5700,5710,5700,560
|
|
20230711,090400,105438490,5720,5720,5720,5710,56
|
|
20230711,090300,105118570,5720,5720,5730,5720,1266
|
|
20230711,090200,97872490,5720,5720,5720,5700,782
|
|
20230711,090100,93400170,5720,5690,5720,5690,1022
|
|
20230711,090000,87563310,5700,5630,5710,5630,15526
|