603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190000,70349895,2285,2285,2285,2285,1258
|
|
20230710,185900,70349895,2285,2285,2285,2285,0
|
|
20230710,185800,70349895,2285,2285,2285,2285,0
|
|
20230710,185700,70349895,2285,2285,2285,2285,0
|
|
20230710,185600,70349895,2285,2285,2285,2285,0
|
|
20230710,185500,70349895,2285,2285,2285,2285,0
|
|
20230710,185400,70349895,2285,2285,2285,2285,0
|
|
20230710,185300,70349895,2285,2285,2285,2285,0
|
|
20230710,185200,70349895,2285,2285,2285,2285,0
|
|
20230710,185100,70349895,2285,2285,2285,2285,0
|
|
20230710,185000,70349895,2285,2285,2285,2285,0
|
|
20230710,184900,70349895,2285,2285,2285,2285,0
|
|
20230710,184800,70349895,2285,2285,2285,2285,0
|
|
20230710,184700,70349895,2285,2285,2285,2285,0
|
|
20230710,184600,70349895,2285,2285,2285,2285,0
|
|
20230710,184500,70349895,2285,2285,2285,2285,0
|
|
20230710,184400,70349895,2285,2285,2285,2285,0
|
|
20230710,184300,70349895,2285,2285,2285,2285,0
|
|
20230710,184200,70349895,2285,2285,2285,2285,0
|
|
20230710,184100,70349895,2285,2285,2285,2285,0
|
|
20230710,184000,70349895,2285,2285,2285,2285,0
|
|
20230710,183900,70349895,2285,2285,2285,2285,0
|
|
20230710,183800,70349895,2285,2285,2285,2285,0
|
|
20230710,183700,70349895,2285,2285,2285,2285,0
|
|
20230710,183600,70349895,2285,2285,2285,2285,0
|
|
20230710,183500,70349895,2285,2285,2285,2285,0
|
|
20230710,183400,70349895,2285,2285,2285,2285,0
|
|
20230710,183300,70349895,2285,2285,2285,2285,0
|
|
20230710,183200,70349895,2285,2285,2285,2285,0
|
|
20230710,183100,70349895,2285,2285,2285,2285,0
|
|
20230710,183000,70349895,2285,2285,2285,2285,1258
|
|
20230710,182900,70349895,2285,2285,2285,2285,0
|
|
20230710,182800,70349895,2285,2285,2285,2285,0
|
|
20230710,182700,70349895,2285,2285,2285,2285,0
|
|
20230710,182600,70349895,2285,2285,2285,2285,0
|
|
20230710,182500,70349895,2285,2285,2285,2285,0
|
|
20230710,182400,70349895,2285,2285,2285,2285,0
|
|
20230710,182300,70349895,2285,2285,2285,2285,0
|
|
20230710,182200,70349895,2285,2285,2285,2285,0
|
|
20230710,182100,70349895,2285,2285,2285,2285,0
|
|
20230710,182000,70349895,2285,2285,2285,2285,0
|
|
20230710,181900,70349895,2285,2285,2285,2285,0
|
|
20230710,181800,70349895,2285,2285,2285,2285,0
|
|
20230710,181700,70349895,2285,2285,2285,2285,0
|
|
20230710,181600,70349895,2285,2285,2285,2285,0
|
|
20230710,181500,70349895,2285,2285,2285,2285,0
|
|
20230710,181400,70349895,2285,2285,2285,2285,0
|
|
20230710,181300,70349895,2285,2285,2285,2285,0
|
|
20230710,181200,70349895,2285,2285,2285,2285,0
|
|
20230710,181100,70349895,2285,2285,2285,2285,0
|
|
20230710,181000,70349895,2285,2285,2285,2285,0
|
|
20230710,180900,70349895,2285,2285,2285,2285,0
|
|
20230710,180800,70349895,2285,2285,2285,2285,0
|
|
20230710,180700,70349895,2285,2285,2285,2285,0
|
|
20230710,180600,70349895,2285,2285,2285,2285,0
|
|
20230710,180500,70349895,2285,2285,2285,2285,0
|
|
20230710,180400,70349895,2285,2285,2285,2285,0
|
|
20230710,180300,70349895,2285,2285,2285,2285,0
|
|
20230710,180200,70349895,2285,2285,2285,2285,0
|
|
20230710,180100,70349895,2285,2285,2285,2285,0
|
|
20230710,180000,70349895,2285,2285,2285,2285,1258
|
|
20230710,175900,70349895,2285,2285,2285,2285,0
|
|
20230710,175800,70349895,2285,2285,2285,2285,0
|
|
20230710,175700,70349895,2285,2285,2285,2285,0
|
|
20230710,175600,70349895,2285,2285,2285,2285,0
|
|
20230710,175500,70349895,2285,2285,2285,2285,0
|
|
20230710,175400,70349895,2285,2285,2285,2285,0
|
|
20230710,175300,70349895,2285,2285,2285,2285,0
|
|
20230710,175200,70349895,2285,2285,2285,2285,0
|
|
20230710,175100,70349895,2285,2285,2285,2285,0
|
|
20230710,175000,70349895,2285,2285,2285,2285,0
|
|
20230710,174900,70349895,2285,2285,2285,2285,0
|
|
20230710,174800,70349895,2285,2285,2285,2285,0
|
|
20230710,174700,70349895,2285,2285,2285,2285,0
|
|
20230710,174600,70349895,2285,2285,2285,2285,0
|
|
20230710,174500,70349895,2285,2285,2285,2285,0
|
|
20230710,174400,70349895,2285,2285,2285,2285,0
|
|
20230710,174300,70349895,2285,2285,2285,2285,0
|
|
20230710,174200,70349895,2285,2285,2285,2285,0
|
|
20230710,174100,70349895,2285,2285,2285,2285,0
|
|
20230710,174000,70349895,2285,2285,2285,2285,0
|
|
20230710,173900,70349895,2285,2285,2285,2285,0
|
|
20230710,173800,70349895,2285,2285,2285,2285,0
|
|
20230710,173700,70349895,2285,2285,2285,2285,0
|
|
20230710,173600,70349895,2285,2285,2285,2285,0
|
|
20230710,173500,70349895,2285,2285,2285,2285,0
|
|
20230710,173400,70349895,2285,2285,2285,2285,0
|
|
20230710,173300,70349895,2285,2285,2285,2285,0
|
|
20230710,173200,70349895,2285,2285,2285,2285,0
|
|
20230710,173100,70349895,2285,2285,2285,2285,0
|
|
20230710,173000,70349895,2285,2285,2285,2285,1258
|
|
20230710,172900,70349895,2285,2285,2285,2285,0
|
|
20230710,172800,70349895,2285,2285,2285,2285,0
|
|
20230710,172700,70349895,2285,2285,2285,2285,0
|
|
20230710,172600,70349895,2285,2285,2285,2285,0
|
|
20230710,172500,70349895,2285,2285,2285,2285,0
|
|
20230710,172400,70349895,2285,2285,2285,2285,0
|
|
20230710,172300,70349895,2285,2285,2285,2285,0
|
|
20230710,172200,70349895,2285,2285,2285,2285,0
|
|
20230710,172100,70349895,2285,2285,2285,2285,0
|
|
20230710,172000,70349895,2285,2285,2285,2285,0
|
|
20230710,171900,70349895,2285,2285,2285,2285,0
|
|
20230710,171800,70349895,2285,2285,2285,2285,0
|
|
20230710,171700,70349895,2285,2285,2285,2285,0
|
|
20230710,171600,70349895,2285,2285,2285,2285,0
|
|
20230710,171500,70349895,2285,2285,2285,2285,0
|
|
20230710,171400,70349895,2285,2285,2285,2285,0
|
|
20230710,171300,70349895,2285,2285,2285,2285,0
|
|
20230710,171200,70349895,2285,2285,2285,2285,0
|
|
20230710,171100,70349895,2285,2285,2285,2285,0
|
|
20230710,171000,70349895,2285,2285,2285,2285,0
|
|
20230710,170900,70349895,2285,2285,2285,2285,0
|
|
20230710,170800,70349895,2285,2285,2285,2285,0
|
|
20230710,170700,70349895,2285,2285,2285,2285,0
|
|
20230710,170600,70349895,2285,2285,2285,2285,0
|
|
20230710,170500,70349895,2285,2285,2285,2285,0
|
|
20230710,170400,70349895,2285,2285,2285,2285,0
|
|
20230710,170300,70349895,2285,2285,2285,2285,0
|
|
20230710,170200,70349895,2285,2285,2285,2285,0
|
|
20230710,170100,70349895,2285,2285,2285,2285,0
|
|
20230710,170000,70349895,2285,2285,2285,2285,1258
|
|
20230710,165900,70349895,2285,2285,2285,2285,0
|
|
20230710,165800,70349895,2285,2285,2285,2285,0
|
|
20230710,165700,70349895,2285,2285,2285,2285,0
|
|
20230710,165600,70349895,2285,2285,2285,2285,0
|
|
20230710,165500,70349895,2285,2285,2285,2285,0
|
|
20230710,165400,70349895,2285,2285,2285,2285,0
|
|
20230710,165300,70349895,2285,2285,2285,2285,0
|
|
20230710,165200,70349895,2285,2285,2285,2285,0
|
|
20230710,165100,70349895,2285,2285,2285,2285,0
|
|
20230710,165000,70349895,2285,2285,2285,2285,0
|
|
20230710,164900,70349895,2285,2285,2285,2285,0
|
|
20230710,164800,70349895,2285,2285,2285,2285,0
|
|
20230710,164700,70349895,2285,2285,2285,2285,0
|
|
20230710,164600,70349895,2285,2285,2285,2285,0
|
|
20230710,164500,70349895,2285,2285,2285,2285,0
|
|
20230710,164400,70349895,2285,2285,2285,2285,0
|
|
20230710,164300,70349895,2285,2285,2285,2285,0
|
|
20230710,164200,70349895,2285,2285,2285,2285,0
|
|
20230710,164100,70349895,2285,2285,2285,2285,0
|
|
20230710,164000,70349895,2285,2285,2285,2285,0
|
|
20230710,163900,70349895,2285,2285,2285,2285,0
|
|
20230710,163800,70349895,2285,2285,2285,2285,0
|
|
20230710,163700,70349895,2285,2285,2285,2285,0
|
|
20230710,163600,70349895,2285,2285,2285,2285,0
|
|
20230710,163500,70349895,2285,2285,2285,2285,0
|
|
20230710,163400,70349895,2285,2285,2285,2285,0
|
|
20230710,163300,70349895,2285,2285,2285,2285,0
|
|
20230710,163200,70349895,2285,2285,2285,2285,0
|
|
20230710,163100,70349895,2285,2285,2285,2285,0
|
|
20230710,163000,70349895,2285,2285,2285,2285,1258
|
|
20230710,162900,70349895,2285,2285,2285,2285,0
|
|
20230710,162800,70349895,2285,2285,2285,2285,0
|
|
20230710,162700,70349895,2285,2285,2285,2285,0
|
|
20230710,162600,70349895,2285,2285,2285,2285,0
|
|
20230710,162500,70349895,2285,2285,2285,2285,0
|
|
20230710,162400,70349895,2285,2285,2285,2285,0
|
|
20230710,162300,70349895,2285,2285,2285,2285,0
|
|
20230710,162200,70349895,2285,2285,2285,2285,0
|
|
20230710,162100,70349895,2285,2285,2285,2285,0
|
|
20230710,162000,70349895,2285,2285,2285,2285,0
|
|
20230710,161900,70349895,2285,2285,2285,2285,0
|
|
20230710,161800,70349895,2285,2285,2285,2285,0
|
|
20230710,161700,70349895,2285,2285,2285,2285,0
|
|
20230710,161600,70349895,2285,2285,2285,2285,0
|
|
20230710,161500,70349895,2285,2285,2285,2285,0
|
|
20230710,161400,70349895,2285,2285,2285,2285,0
|
|
20230710,161300,70349895,2285,2285,2285,2285,0
|
|
20230710,161200,70349895,2285,2285,2285,2285,0
|
|
20230710,161100,70349895,2285,2285,2285,2285,0
|
|
20230710,161000,70349895,2285,2285,2285,2285,0
|
|
20230710,160900,70349895,2285,2285,2285,2285,0
|
|
20230710,160800,70349895,2285,2285,2285,2285,0
|
|
20230710,160700,70349895,2285,2285,2285,2285,0
|
|
20230710,160600,70349895,2285,2285,2285,2285,0
|
|
20230710,160500,70349895,2285,2285,2285,2285,0
|
|
20230710,160400,70349895,2285,2285,2285,2285,0
|
|
20230710,160300,70349895,2285,2285,2285,2285,0
|
|
20230710,160200,70349895,2285,2285,2285,2285,0
|
|
20230710,160100,70349895,2285,2285,2285,2285,0
|
|
20230710,160000,70349895,2285,2285,2285,2285,1258
|
|
20230710,155900,70349895,2285,2285,2285,2285,0
|
|
20230710,155800,70349895,2285,2285,2285,2285,0
|
|
20230710,155700,70349895,2285,2285,2285,2285,0
|
|
20230710,155600,70349895,2285,2285,2285,2285,0
|
|
20230710,155500,70349895,2285,2285,2285,2285,0
|
|
20230710,155400,70349895,2285,2285,2285,2285,0
|
|
20230710,155300,70349895,2285,2285,2285,2285,0
|
|
20230710,155200,70349895,2285,2285,2285,2285,0
|
|
20230710,155100,70349895,2285,2285,2285,2285,0
|
|
20230710,155000,70349895,2285,2285,2285,2285,0
|
|
20230710,154900,70349895,2285,2285,2285,2285,0
|
|
20230710,154800,70349895,2285,2285,2285,2285,0
|
|
20230710,154700,70349895,2285,2285,2285,2285,0
|
|
20230710,154600,70349895,2285,2285,2285,2285,0
|
|
20230710,154500,70349895,2285,2285,2285,2285,0
|
|
20230710,154400,70349895,2285,2285,2285,2285,0
|
|
20230710,154300,70349895,2285,2285,2285,2285,0
|
|
20230710,154200,70349895,2285,2285,2285,2285,0
|
|
20230710,154100,70349895,2285,2285,2285,2285,0
|
|
20230710,154000,70349895,2285,2285,2285,2285,0
|
|
20230710,153900,70349895,2285,2285,2285,2285,0
|
|
20230710,153800,70349895,2285,2285,2285,2285,0
|
|
20230710,153700,70349895,2285,2285,2285,2285,0
|
|
20230710,153600,70349895,2285,2285,2285,2285,0
|
|
20230710,153500,70349895,2285,2285,2285,2285,0
|
|
20230710,153400,70349895,2285,2285,2285,2285,0
|
|
20230710,153300,70349895,2285,2285,2285,2285,0
|
|
20230710,153200,70349895,2285,2285,2285,2285,0
|
|
20230710,153100,70349895,2285,2285,2285,2285,0
|
|
20230710,153000,70349895,2285,2285,2285,2285,2516
|
|
20230710,152900,67475365,2285,2285,2285,2285,0
|
|
20230710,152800,67475365,2285,2285,2285,2285,0
|
|
20230710,152700,67475365,2285,2285,2285,2285,0
|
|
20230710,152600,67475365,2285,2285,2285,2285,0
|
|
20230710,152500,67475365,2285,2285,2285,2285,0
|
|
20230710,152400,67475365,2285,2285,2285,2285,0
|
|
20230710,152300,67475365,2285,2285,2285,2285,0
|
|
20230710,152200,67475365,2285,2285,2285,2285,0
|
|
20230710,152100,67475365,2285,2285,2285,2285,0
|
|
20230710,152000,67475365,2285,2285,2285,2285,0
|
|
20230710,151900,67475365,2285,2285,2285,2285,0
|
|
20230710,151800,67475365,2285,2285,2285,2285,0
|
|
20230710,151700,67475365,2285,2285,2285,2285,0
|
|
20230710,151600,67475365,2285,2285,2285,2285,0
|
|
20230710,151500,67475365,2285,2285,2285,2285,0
|
|
20230710,151400,67475365,2285,2285,2285,2285,0
|
|
20230710,151300,67475365,2285,2285,2285,2285,0
|
|
20230710,151200,67475365,2285,2285,2285,2285,0
|
|
20230710,151100,67475365,2285,2285,2285,2285,0
|
|
20230710,151000,67475365,2285,2275,2285,2275,10
|
|
20230710,150900,67452525,2265,2265,2265,2265,29
|
|
20230710,150800,67386840,2265,2265,2265,2265,0
|
|
20230710,150700,67386840,2265,2265,2265,2265,0
|
|
20230710,150600,67386840,2265,2265,2265,2265,0
|
|
20230710,150500,67386840,2265,2265,2265,2265,0
|
|
20230710,150400,67386840,2265,2265,2265,2265,0
|
|
20230710,150300,67386840,2265,2265,2265,2265,0
|
|
20230710,150200,67386840,2265,2265,2265,2265,0
|
|
20230710,150100,67386840,2265,2265,2265,2265,0
|
|
20230710,150000,67386840,2265,2270,2280,2265,205
|
|
20230710,145900,66921220,2270,2270,2270,2270,0
|
|
20230710,145800,66921220,2270,2270,2270,2270,0
|
|
20230710,145700,66921220,2270,2270,2270,2270,1
|
|
20230710,145600,66918950,2280,2280,2280,2280,1
|
|
20230710,145500,66916670,2280,2280,2280,2280,0
|
|
20230710,145400,66916670,2280,2280,2280,2280,0
|
|
20230710,145300,66916670,2280,2280,2280,2280,0
|
|
20230710,145200,66916670,2280,2280,2280,2280,0
|
|
20230710,145100,66916670,2280,2280,2280,2280,2
|
|
20230710,145000,66912110,2270,2270,2270,2270,0
|
|
20230710,144900,66912110,2270,2270,2270,2270,0
|
|
20230710,144800,66912110,2270,2270,2270,2270,0
|
|
20230710,144700,66912110,2270,2270,2270,2270,0
|
|
20230710,144600,66912110,2270,2270,2270,2270,24
|
|
20230710,144500,66857630,2270,2270,2270,2270,2165
|
|
20230710,144400,61943080,2270,2270,2270,2270,0
|
|
20230710,144300,61943080,2270,2270,2270,2270,0
|
|
20230710,144200,61943080,2270,2270,2270,2270,0
|
|
20230710,144100,61943080,2270,2270,2270,2270,0
|
|
20230710,144000,61943080,2270,2270,2270,2270,0
|
|
20230710,143900,61943080,2270,2270,2270,2270,0
|
|
20230710,143800,61943080,2270,2270,2270,2270,0
|
|
20230710,143700,61943080,2270,2270,2270,2270,0
|
|
20230710,143600,61943080,2270,2270,2270,2270,0
|
|
20230710,143500,61943080,2270,2270,2270,2270,0
|
|
20230710,143400,61943080,2270,2270,2270,2270,0
|
|
20230710,143300,61943080,2270,2270,2270,2270,0
|
|
20230710,143200,61943080,2270,2270,2270,2270,1
|
|
20230710,143100,61940810,2270,2270,2270,2270,0
|
|
20230710,143000,61940810,2270,2270,2270,2270,0
|
|
20230710,142900,61940810,2270,2270,2270,2270,50
|
|
20230710,142800,61827310,2270,2270,2270,2270,0
|
|
20230710,142700,61827310,2270,2270,2270,2270,0
|
|
20230710,142600,61827310,2270,2270,2270,2270,0
|
|
20230710,142500,61827310,2270,2270,2270,2270,0
|
|
20230710,142400,61827310,2270,2270,2270,2270,0
|
|
20230710,142300,61827310,2270,2270,2270,2270,0
|
|
20230710,142200,61827310,2270,2270,2270,2270,0
|
|
20230710,142100,61827310,2270,2270,2270,2270,0
|
|
20230710,142000,61827310,2270,2270,2270,2270,0
|
|
20230710,141900,61827310,2270,2270,2270,2270,552
|
|
20230710,141800,60574270,2270,2270,2270,2270,162
|
|
20230710,141700,60206530,2270,2270,2270,2270,0
|
|
20230710,141600,60206530,2270,2270,2270,2270,0
|
|
20230710,141500,60206530,2270,2270,2270,2270,0
|
|
20230710,141400,60206530,2270,2270,2270,2270,500
|
|
20230710,141300,59071530,2270,2270,2270,2270,0
|
|
20230710,141200,59071530,2270,2270,2270,2270,0
|
|
20230710,141100,59071530,2270,2270,2270,2270,30
|
|
20230710,141000,59003430,2285,2285,2285,2285,0
|
|
20230710,140900,59003430,2285,2285,2285,2285,0
|
|
20230710,140800,59003430,2285,2285,2285,2285,0
|
|
20230710,140700,59003430,2285,2285,2285,2285,0
|
|
20230710,140600,59003430,2285,2285,2285,2285,0
|
|
20230710,140500,59003430,2285,2285,2285,2285,0
|
|
20230710,140400,59003430,2285,2285,2285,2285,2
|
|
20230710,140300,58998860,2270,2270,2270,2270,0
|
|
20230710,140200,58998860,2270,2270,2270,2270,200
|
|
20230710,140100,58544860,2270,2270,2270,2270,0
|
|
20230710,140000,58544860,2270,2270,2270,2270,0
|
|
20230710,135900,58544860,2270,2270,2270,2270,0
|
|
20230710,135800,58544860,2270,2270,2270,2270,0
|
|
20230710,135700,58544860,2270,2270,2270,2270,0
|
|
20230710,135600,58544860,2270,2270,2270,2270,0
|
|
20230710,135500,58544860,2270,2270,2270,2270,0
|
|
20230710,135400,58544860,2270,2275,2275,2270,2000
|
|
20230710,135300,53999530,2275,2275,2275,2275,147
|
|
20230710,135200,53665105,2290,2290,2290,2290,0
|
|
20230710,135100,53665105,2290,2290,2290,2290,0
|
|
20230710,135000,53665105,2290,2290,2290,2290,0
|
|
20230710,134900,53665105,2290,2290,2290,2290,0
|
|
20230710,134800,53665105,2290,2290,2290,2290,0
|
|
20230710,134700,53665105,2290,2290,2290,2290,0
|
|
20230710,134600,53665105,2290,2290,2290,2290,0
|
|
20230710,134500,53665105,2290,2290,2290,2290,0
|
|
20230710,134400,53665105,2290,2290,2290,2290,0
|
|
20230710,134300,53665105,2290,2290,2290,2290,0
|
|
20230710,134200,53665105,2290,2290,2290,2290,0
|
|
20230710,134100,53665105,2290,2290,2290,2290,0
|
|
20230710,134000,53665105,2290,2290,2290,2290,0
|
|
20230710,133900,53665105,2290,2290,2290,2290,0
|
|
20230710,133800,53665105,2290,2290,2290,2290,0
|
|
20230710,133700,53665105,2290,2290,2290,2290,0
|
|
20230710,133600,53665105,2290,2290,2290,2290,0
|
|
20230710,133500,53665105,2290,2290,2290,2290,0
|
|
20230710,133400,53665105,2290,2290,2290,2290,0
|
|
20230710,133300,53665105,2290,2290,2290,2290,0
|
|
20230710,133200,53665105,2290,2290,2290,2290,0
|
|
20230710,133100,53665105,2290,2290,2290,2290,0
|
|
20230710,133000,53665105,2290,2290,2290,2290,0
|
|
20230710,132900,53665105,2290,2290,2290,2290,0
|
|
20230710,132800,53665105,2290,2290,2290,2290,0
|
|
20230710,132700,53665105,2290,2290,2290,2290,0
|
|
20230710,132600,53665105,2290,2290,2290,2290,0
|
|
20230710,132500,53665105,2290,2290,2290,2290,0
|
|
20230710,132400,53665105,2290,2290,2290,2290,0
|
|
20230710,132300,53665105,2290,2290,2290,2290,0
|
|
20230710,132200,53665105,2290,2290,2290,2290,0
|
|
20230710,132100,53665105,2290,2290,2290,2290,0
|
|
20230710,132000,53665105,2290,2290,2290,2290,0
|
|
20230710,131900,53665105,2290,2290,2290,2290,0
|
|
20230710,131800,53665105,2290,2290,2290,2290,0
|
|
20230710,131700,53665105,2290,2290,2290,2290,0
|
|
20230710,131600,53665105,2290,2290,2290,2290,0
|
|
20230710,131500,53665105,2290,2290,2290,2290,0
|
|
20230710,131400,53665105,2290,2290,2290,2290,0
|
|
20230710,131300,53665105,2290,2290,2290,2290,0
|
|
20230710,131200,53665105,2290,2290,2290,2290,0
|
|
20230710,131100,53665105,2290,2290,2290,2290,1612
|
|
20230710,131000,49973625,2275,2275,2275,2275,0
|
|
20230710,130900,49973625,2275,2275,2275,2275,0
|
|
20230710,130800,49973625,2275,2275,2275,2275,0
|
|
20230710,130700,49973625,2275,2275,2275,2275,0
|
|
20230710,130600,49973625,2275,2275,2275,2275,0
|
|
20230710,130500,49973625,2275,2275,2275,2275,0
|
|
20230710,130400,49973625,2275,2275,2275,2275,0
|
|
20230710,130300,49973625,2275,2275,2275,2275,0
|
|
20230710,130200,49973625,2275,2275,2275,2275,0
|
|
20230710,130100,49973625,2275,2275,2275,2275,0
|
|
20230710,130000,49973625,2275,2275,2275,2275,0
|
|
20230710,125900,49973625,2275,2275,2275,2275,0
|
|
20230710,125800,49973625,2275,2275,2275,2275,0
|
|
20230710,125700,49973625,2275,2275,2275,2275,0
|
|
20230710,125600,49973625,2275,2275,2275,2275,2
|
|
20230710,125500,49969075,2275,2275,2275,2275,0
|
|
20230710,125400,49969075,2275,2275,2275,2275,0
|
|
20230710,125300,49969075,2275,2275,2275,2275,0
|
|
20230710,125200,49969075,2275,2275,2275,2275,0
|
|
20230710,125100,49969075,2275,2275,2275,2275,0
|
|
20230710,125000,49969075,2275,2275,2275,2275,35
|
|
20230710,124900,49889450,2290,2290,2290,2290,0
|
|
20230710,124800,49889450,2290,2290,2290,2290,0
|
|
20230710,124700,49889450,2290,2290,2290,2290,0
|
|
20230710,124600,49889450,2290,2290,2290,2290,0
|
|
20230710,124500,49889450,2290,2290,2290,2290,1
|
|
20230710,124400,49887160,2290,2285,2290,2285,14
|
|
20230710,124300,49855165,2280,2280,2280,2280,0
|
|
20230710,124200,49855165,2280,2280,2280,2280,0
|
|
20230710,124100,49855165,2280,2280,2280,2280,0
|
|
20230710,124000,49855165,2280,2280,2280,2280,0
|
|
20230710,123900,49855165,2280,2280,2280,2280,1
|
|
20230710,123800,49852885,2285,2285,2285,2285,0
|
|
20230710,123700,49852885,2285,2285,2285,2285,0
|
|
20230710,123600,49852885,2285,2285,2285,2285,0
|
|
20230710,123500,49852885,2285,2285,2285,2285,0
|
|
20230710,123400,49852885,2285,2285,2285,2285,0
|
|
20230710,123300,49852885,2285,2285,2285,2285,0
|
|
20230710,123200,49852885,2285,2285,2285,2285,0
|
|
20230710,123100,49852885,2285,2285,2285,2285,0
|
|
20230710,123000,49852885,2285,2285,2285,2285,0
|
|
20230710,122900,49852885,2285,2285,2285,2285,0
|
|
20230710,122800,49852885,2285,2285,2285,2285,0
|
|
20230710,122700,49852885,2285,2285,2285,2285,0
|
|
20230710,122600,49852885,2285,2285,2285,2285,0
|
|
20230710,122500,49852885,2285,2275,2285,2275,2
|
|
20230710,122400,49848325,2285,2285,2285,2285,0
|
|
20230710,122300,49848325,2285,2285,2285,2285,0
|
|
20230710,122200,49848325,2285,2285,2285,2285,0
|
|
20230710,122100,49848325,2285,2285,2285,2285,0
|
|
20230710,122000,49848325,2285,2285,2285,2285,0
|
|
20230710,121900,49848325,2285,2285,2285,2285,0
|
|
20230710,121800,49848325,2285,2285,2285,2285,0
|
|
20230710,121700,49848325,2285,2285,2285,2285,0
|
|
20230710,121600,49848325,2285,2285,2285,2285,0
|
|
20230710,121500,49848325,2285,2285,2285,2285,0
|
|
20230710,121400,49848325,2285,2285,2285,2285,0
|
|
20230710,121300,49848325,2285,2285,2285,2285,0
|
|
20230710,121200,49848325,2285,2285,2285,2285,0
|
|
20230710,121100,49848325,2285,2285,2285,2285,0
|
|
20230710,121000,49848325,2285,2285,2285,2285,0
|
|
20230710,120900,49848325,2285,2285,2285,2285,0
|
|
20230710,120800,49848325,2285,2285,2285,2285,0
|
|
20230710,120700,49848325,2285,2285,2285,2285,0
|
|
20230710,120600,49848325,2285,2285,2285,2285,0
|
|
20230710,120500,49848325,2285,2285,2285,2285,0
|
|
20230710,120400,49848325,2285,2285,2285,2285,0
|
|
20230710,120300,49848325,2285,2285,2285,2285,0
|
|
20230710,120200,49848325,2285,2285,2285,2285,0
|
|
20230710,120100,49848325,2285,2285,2285,2285,0
|
|
20230710,120000,49848325,2285,2285,2285,2285,0
|
|
20230710,115900,49848325,2285,2285,2285,2285,0
|
|
20230710,115800,49848325,2285,2285,2285,2285,0
|
|
20230710,115700,49848325,2285,2285,2285,2285,0
|
|
20230710,115600,49848325,2285,2285,2285,2285,0
|
|
20230710,115500,49848325,2285,2285,2285,2285,0
|
|
20230710,115400,49848325,2285,2285,2285,2285,0
|
|
20230710,115300,49848325,2285,2285,2285,2285,0
|
|
20230710,115200,49848325,2285,2285,2285,2285,0
|
|
20230710,115100,49848325,2285,2285,2285,2285,0
|
|
20230710,115000,49848325,2285,2285,2285,2285,2
|
|
20230710,114900,49843755,2280,2280,2280,2280,0
|
|
20230710,114800,49843755,2280,2280,2280,2280,0
|
|
20230710,114700,49843755,2280,2280,2280,2280,560
|
|
20230710,114600,48566955,2280,2280,2280,2280,440
|
|
20230710,114500,47563755,2270,2270,2270,2270,0
|
|
20230710,114400,47563755,2270,2270,2270,2270,0
|
|
20230710,114300,47563755,2270,2270,2270,2270,0
|
|
20230710,114200,47563755,2270,2270,2270,2270,0
|
|
20230710,114100,47563755,2270,2270,2270,2270,0
|
|
20230710,114000,47563755,2270,2270,2270,2270,0
|
|
20230710,113900,47563755,2270,2270,2270,2270,0
|
|
20230710,113800,47563755,2270,2270,2270,2270,0
|
|
20230710,113700,47563755,2270,2270,2270,2270,0
|
|
20230710,113600,47563755,2270,2270,2270,2270,1000
|
|
20230710,113500,45293755,2270,2270,2270,2270,0
|
|
20230710,113400,45293755,2270,2270,2270,2270,0
|
|
20230710,113300,45293755,2270,2270,2270,2270,0
|
|
20230710,113200,45293755,2270,2270,2270,2270,0
|
|
20230710,113100,45293755,2270,2270,2270,2270,0
|
|
20230710,113000,45293755,2270,2270,2270,2270,1240
|
|
20230710,112900,42478955,2285,2285,2285,2285,351
|
|
20230710,112800,41676920,2285,2285,2285,2285,0
|
|
20230710,112700,41676920,2285,2275,2285,2270,3967
|
|
20230710,112600,32660555,2290,2290,2290,2290,0
|
|
20230710,112500,32660555,2290,2290,2290,2290,0
|
|
20230710,112400,32660555,2290,2290,2290,2290,0
|
|
20230710,112300,32660555,2290,2290,2290,2290,0
|
|
20230710,112200,32660555,2290,2290,2290,2290,0
|
|
20230710,112100,32660555,2290,2290,2290,2290,0
|
|
20230710,112000,32660555,2290,2290,2290,2290,0
|
|
20230710,111900,32660555,2290,2290,2290,2290,0
|
|
20230710,111800,32660555,2290,2290,2290,2290,0
|
|
20230710,111700,32660555,2290,2285,2290,2285,17
|
|
20230710,111600,32621705,2285,2285,2285,2285,0
|
|
20230710,111500,32621705,2285,2285,2285,2285,0
|
|
20230710,111400,32621705,2285,2280,2285,2280,100
|
|
20230710,111300,32393255,2280,2280,2280,2280,0
|
|
20230710,111200,32393255,2280,2280,2280,2280,0
|
|
20230710,111100,32393255,2280,2280,2280,2280,0
|
|
20230710,111000,32393255,2280,2280,2280,2280,0
|
|
20230710,110900,32393255,2280,2280,2280,2280,0
|
|
20230710,110800,32393255,2280,2280,2280,2280,0
|
|
20230710,110700,32393255,2280,2280,2280,2280,0
|
|
20230710,110600,32393255,2280,2280,2280,2280,0
|
|
20230710,110500,32393255,2280,2280,2280,2280,0
|
|
20230710,110400,32393255,2280,2280,2280,2280,0
|
|
20230710,110300,32393255,2280,2280,2280,2280,0
|
|
20230710,110200,32393255,2280,2280,2280,2280,0
|
|
20230710,110100,32393255,2280,2280,2280,2280,0
|
|
20230710,110000,32393255,2280,2280,2280,2280,0
|
|
20230710,105900,32393255,2280,2280,2280,2280,11
|
|
20230710,105800,32368175,2270,2270,2270,2270,0
|
|
20230710,105700,32368175,2270,2270,2270,2270,0
|
|
20230710,105600,32368175,2270,2270,2270,2270,0
|
|
20230710,105500,32368175,2270,2270,2270,2270,0
|
|
20230710,105400,32368175,2270,2270,2270,2270,0
|
|
20230710,105300,32368175,2270,2270,2270,2270,80
|
|
20230710,105200,32186575,2285,2285,2285,2285,0
|
|
20230710,105100,32186575,2285,2285,2285,2285,0
|
|
20230710,105000,32186575,2285,2285,2285,2285,1
|
|
20230710,104900,32184290,2285,2285,2285,2285,1
|
|
20230710,104800,32182005,2285,2285,2285,2285,0
|
|
20230710,104700,32182005,2285,2285,2285,2285,4
|
|
20230710,104600,32172865,2285,2285,2285,2285,0
|
|
20230710,104500,32172865,2285,2285,2285,2285,0
|
|
20230710,104400,32172865,2285,2285,2285,2285,0
|
|
20230710,104300,32172865,2285,2285,2285,2285,0
|
|
20230710,104200,32172865,2285,2285,2285,2285,0
|
|
20230710,104100,32172865,2285,2270,2285,2270,4
|
|
20230710,104000,32163755,2275,2275,2275,2275,0
|
|
20230710,103900,32163755,2275,2275,2275,2275,1064
|
|
20230710,103800,29743155,2275,2275,2275,2275,0
|
|
20230710,103700,29743155,2275,2275,2275,2275,0
|
|
20230710,103600,29743155,2275,2275,2275,2275,0
|
|
20230710,103500,29743155,2275,2275,2275,2275,0
|
|
20230710,103400,29743155,2275,2275,2275,2275,0
|
|
20230710,103300,29743155,2275,2275,2275,2275,0
|
|
20230710,103200,29743155,2275,2275,2275,2275,0
|
|
20230710,103100,29743155,2275,2275,2275,2275,0
|
|
20230710,103000,29743155,2275,2275,2275,2275,0
|
|
20230710,102900,29743155,2275,2275,2275,2275,0
|
|
20230710,102800,29743155,2275,2275,2275,2275,0
|
|
20230710,102700,29743155,2275,2275,2275,2275,100
|
|
20230710,102600,29515655,2285,2285,2285,2285,0
|
|
20230710,102500,29515655,2285,2285,2285,2285,0
|
|
20230710,102400,29515655,2285,2285,2285,2285,0
|
|
20230710,102300,29515655,2285,2285,2285,2285,0
|
|
20230710,102200,29515655,2285,2285,2285,2285,0
|
|
20230710,102100,29515655,2285,2285,2285,2285,0
|
|
20230710,102000,29515655,2285,2285,2285,2285,0
|
|
20230710,101900,29515655,2285,2285,2285,2285,1000
|
|
20230710,101800,27230655,2285,2285,2285,2285,0
|
|
20230710,101700,27230655,2285,2285,2285,2285,0
|
|
20230710,101600,27230655,2285,2285,2285,2285,0
|
|
20230710,101500,27230655,2285,2285,2285,2285,237
|
|
20230710,101400,26689110,2275,2275,2275,2275,0
|
|
20230710,101300,26689110,2275,2275,2275,2270,116
|
|
20230710,101200,26425325,2275,2285,2285,2275,101
|
|
20230710,101100,26194550,2285,2285,2285,2285,0
|
|
20230710,101000,26194550,2285,2280,2285,2280,200
|
|
20230710,100900,25738370,2275,2275,2275,2275,0
|
|
20230710,100800,25738370,2275,2275,2275,2275,1
|
|
20230710,100700,25736095,2275,2275,2275,2275,0
|
|
20230710,100600,25736095,2275,2275,2275,2275,1
|
|
20230710,100500,25733820,2275,2275,2275,2275,0
|
|
20230710,100400,25733820,2275,2275,2275,2275,0
|
|
20230710,100300,25733820,2275,2275,2275,2275,0
|
|
20230710,100200,25733820,2275,2275,2275,2275,0
|
|
20230710,100100,25733820,2275,2275,2275,2275,0
|
|
20230710,100000,25733820,2275,2275,2275,2275,0
|
|
20230710,095900,25733820,2275,2275,2275,2275,0
|
|
20230710,095800,25733820,2275,2275,2275,2275,170
|
|
20230710,095700,25347070,2275,2275,2275,2275,0
|
|
20230710,095600,25347070,2275,2275,2275,2275,1000
|
|
20230710,095500,23072070,2275,2275,2275,2275,0
|
|
20230710,095400,23072070,2275,2270,2275,2270,997
|
|
20230710,095300,20803950,2260,2260,2260,2260,0
|
|
20230710,095200,20803950,2260,2260,2260,2260,0
|
|
20230710,095100,20803950,2260,2260,2260,2260,0
|
|
20230710,095000,20803950,2260,2260,2260,2260,1
|
|
20230710,094900,20801690,2275,2275,2275,2275,0
|
|
20230710,094800,20801690,2275,2275,2275,2275,0
|
|
20230710,094700,20801690,2275,2275,2275,2275,0
|
|
20230710,094600,20801690,2275,2275,2275,2275,0
|
|
20230710,094500,20801690,2275,2275,2275,2275,0
|
|
20230710,094400,20801690,2275,2265,2275,2260,175
|
|
20230710,094300,20404525,2265,2265,2265,2265,0
|
|
20230710,094200,20404525,2265,2275,2275,2265,17
|
|
20230710,094100,20365920,2275,2275,2275,2275,13
|
|
20230710,094000,20336345,2265,2265,2265,2265,0
|
|
20230710,093900,20336345,2265,2265,2265,2265,0
|
|
20230710,093800,20336345,2265,2265,2265,2265,0
|
|
20230710,093700,20336345,2265,2265,2265,2265,2
|
|
20230710,093600,20331815,2260,2260,2260,2260,0
|
|
20230710,093500,20331815,2260,2270,2270,2260,1400
|
|
20230710,093400,17167445,2265,2270,2270,2265,1070
|
|
20230710,093300,14743380,2280,2280,2280,2280,1
|
|
20230710,093200,14741100,2280,2275,2280,2275,12
|
|
20230710,093100,14713795,2275,2275,2275,2275,0
|
|
20230710,093000,14713795,2275,2275,2275,2275,0
|
|
20230710,092900,14713795,2275,2275,2275,2275,0
|
|
20230710,092800,14713795,2275,2275,2275,2275,0
|
|
20230710,092700,14713795,2275,2275,2275,2275,203
|
|
20230710,092600,14251970,2270,2270,2270,2270,0
|
|
20230710,092500,14251970,2270,2270,2270,2270,3214
|
|
20230710,092400,6956190,2270,2270,2270,2270,0
|
|
20230710,092300,6956190,2270,2270,2270,2270,0
|
|
20230710,092200,6956190,2270,2275,2275,2270,1000
|
|
20230710,092100,4686185,2290,2290,2290,2290,0
|
|
20230710,092000,4686185,2290,2285,2290,2285,2
|
|
20230710,091900,4681610,2275,2275,2275,2275,1000
|
|
20230710,091800,2406610,2285,2285,2285,2285,22
|
|
20230710,091700,2356340,2270,2270,2270,2270,0
|
|
20230710,091600,2356340,2270,2275,2275,2270,4
|
|
20230710,091500,2347255,2270,2270,2270,2270,13
|
|
20230710,091400,2317745,2265,2265,2265,2265,0
|
|
20230710,091300,2317745,2265,2275,2275,2265,164
|
|
20230710,091200,1945595,2275,2275,2275,2275,345
|
|
20230710,091100,1160720,2275,2275,2275,2275,0
|
|
20230710,091000,1160720,2275,2275,2275,2275,0
|
|
20230710,090900,1160720,2275,2275,2275,2275,0
|
|
20230710,090800,1160720,2275,2275,2275,2275,1
|
|
20230710,090700,1158445,2290,2290,2290,2290,0
|
|
20230710,090600,1158445,2290,2290,2290,2290,10
|
|
20230710,090500,1135545,2290,2280,2290,2280,60
|
|
20230710,090400,998245,2265,2265,2265,2265,0
|
|
20230710,090300,998245,2265,2265,2265,2265,0
|
|
20230710,090200,998245,2265,2265,2265,2265,0
|
|
20230710,090100,998245,2265,2265,2265,2265,0
|
|
20230710,090000,998245,2265,2280,2280,2265,438
|