649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194600,548579550,2890,2890,2890,2890,1081
|
|
20230710,194500,548579550,2890,2890,2890,2890,0
|
|
20230710,194400,548579550,2890,2890,2890,2890,0
|
|
20230710,194300,548579550,2890,2890,2890,2890,0
|
|
20230710,194200,548579550,2890,2890,2890,2890,0
|
|
20230710,194100,548579550,2890,2890,2890,2890,0
|
|
20230710,194000,548579550,2890,2890,2890,2890,0
|
|
20230710,193900,548579550,2890,2890,2890,2890,0
|
|
20230710,193800,548579550,2890,2890,2890,2890,0
|
|
20230710,193700,548579550,2890,2890,2890,2890,0
|
|
20230710,193600,548579550,2890,2890,2890,2890,0
|
|
20230710,193500,548579550,2890,2890,2890,2890,0
|
|
20230710,193400,548579550,2890,2890,2890,2890,0
|
|
20230710,193300,548579550,2890,2890,2890,2890,0
|
|
20230710,193200,548579550,2890,2890,2890,2890,0
|
|
20230710,193100,548579550,2890,2890,2890,2890,0
|
|
20230710,193000,548579550,2890,2890,2890,2890,0
|
|
20230710,192900,548579550,2890,2890,2890,2890,0
|
|
20230710,192800,548579550,2890,2890,2890,2890,0
|
|
20230710,192700,548579550,2890,2890,2890,2890,0
|
|
20230710,192600,548579550,2890,2890,2890,2890,0
|
|
20230710,192500,548579550,2890,2890,2890,2890,0
|
|
20230710,192400,548579550,2890,2890,2890,2890,0
|
|
20230710,192300,548579550,2890,2890,2890,2890,0
|
|
20230710,192200,548579550,2890,2890,2890,2890,0
|
|
20230710,192100,548579550,2890,2890,2890,2890,0
|
|
20230710,192000,548579550,2890,2890,2890,2890,0
|
|
20230710,191900,548579550,2890,2890,2890,2890,0
|
|
20230710,191800,548579550,2890,2890,2890,2890,0
|
|
20230710,191700,548579550,2890,2890,2890,2890,0
|
|
20230710,191600,548579550,2890,2890,2890,2890,1081
|
|
20230710,191500,548579550,2890,2890,2890,2890,0
|
|
20230710,191400,548579550,2890,2890,2890,2890,0
|
|
20230710,191300,548579550,2890,2890,2890,2890,0
|
|
20230710,191200,548579550,2890,2890,2890,2890,0
|
|
20230710,191100,548579550,2890,2890,2890,2890,0
|
|
20230710,191000,548579550,2890,2890,2890,2890,0
|
|
20230710,190900,548579550,2890,2890,2890,2890,0
|
|
20230710,190800,548579550,2890,2890,2890,2890,0
|
|
20230710,190700,548579550,2890,2890,2890,2890,0
|
|
20230710,190600,548579550,2890,2890,2890,2890,0
|
|
20230710,190500,548579550,2890,2890,2890,2890,0
|
|
20230710,190400,548579550,2890,2890,2890,2890,0
|
|
20230710,190300,548579550,2890,2890,2890,2890,0
|
|
20230710,190200,548579550,2890,2890,2890,2890,0
|
|
20230710,190100,548579550,2890,2890,2890,2890,0
|
|
20230710,190000,548579550,2890,2890,2890,2890,0
|
|
20230710,185900,548579550,2890,2890,2890,2890,0
|
|
20230710,185800,548579550,2890,2890,2890,2890,0
|
|
20230710,185700,548579550,2890,2890,2890,2890,0
|
|
20230710,185600,548579550,2890,2890,2890,2890,0
|
|
20230710,185500,548579550,2890,2890,2890,2890,0
|
|
20230710,185400,548579550,2890,2890,2890,2890,0
|
|
20230710,185300,548579550,2890,2890,2890,2890,0
|
|
20230710,185200,548579550,2890,2890,2890,2890,0
|
|
20230710,185100,548579550,2890,2890,2890,2890,0
|
|
20230710,185000,548579550,2890,2890,2890,2890,0
|
|
20230710,184900,548579550,2890,2890,2890,2890,0
|
|
20230710,184800,548579550,2890,2890,2890,2890,0
|
|
20230710,184700,548579550,2890,2890,2890,2890,0
|
|
20230710,184600,548579550,2890,2890,2890,2890,1081
|
|
20230710,184500,548579550,2890,2890,2890,2890,0
|
|
20230710,184400,548579550,2890,2890,2890,2890,0
|
|
20230710,184300,548579550,2890,2890,2890,2890,0
|
|
20230710,184200,548579550,2890,2890,2890,2890,0
|
|
20230710,184100,548579550,2890,2890,2890,2890,0
|
|
20230710,184000,548579550,2890,2890,2890,2890,0
|
|
20230710,183900,548579550,2890,2890,2890,2890,0
|
|
20230710,183800,548579550,2890,2890,2890,2890,0
|
|
20230710,183700,548579550,2890,2890,2890,2890,0
|
|
20230710,183600,548579550,2890,2890,2890,2890,0
|
|
20230710,183500,548579550,2890,2890,2890,2890,0
|
|
20230710,183400,548579550,2890,2890,2890,2890,0
|
|
20230710,183300,548579550,2890,2890,2890,2890,0
|
|
20230710,183200,548579550,2890,2890,2890,2890,0
|
|
20230710,183100,548579550,2890,2890,2890,2890,0
|
|
20230710,183000,548579550,2890,2890,2890,2890,0
|
|
20230710,182900,548579550,2890,2890,2890,2890,0
|
|
20230710,182800,548579550,2890,2890,2890,2890,0
|
|
20230710,182700,548579550,2890,2890,2890,2890,0
|
|
20230710,182600,548579550,2890,2890,2890,2890,0
|
|
20230710,182500,548579550,2890,2890,2890,2890,0
|
|
20230710,182400,548579550,2890,2890,2890,2890,0
|
|
20230710,182300,548579550,2890,2890,2890,2890,0
|
|
20230710,182200,548579550,2890,2890,2890,2890,0
|
|
20230710,182100,548579550,2890,2890,2890,2890,0
|
|
20230710,182000,548579550,2890,2890,2890,2890,0
|
|
20230710,181900,548579550,2890,2890,2890,2890,0
|
|
20230710,181800,548579550,2890,2890,2890,2890,0
|
|
20230710,181700,548579550,2890,2890,2890,2890,0
|
|
20230710,181600,548579550,2890,2890,2890,2890,1081
|
|
20230710,181500,548579550,2890,2890,2890,2890,0
|
|
20230710,181400,548579550,2890,2890,2890,2890,0
|
|
20230710,181300,548579550,2890,2890,2890,2890,0
|
|
20230710,181200,548579550,2890,2890,2890,2890,0
|
|
20230710,181100,548579550,2890,2890,2890,2890,0
|
|
20230710,181000,548579550,2890,2890,2890,2890,0
|
|
20230710,180900,548579550,2890,2890,2890,2890,0
|
|
20230710,180800,548579550,2890,2890,2890,2890,0
|
|
20230710,180700,548579550,2890,2890,2890,2890,0
|
|
20230710,180600,548579550,2890,2890,2890,2890,0
|
|
20230710,180500,548579550,2890,2890,2890,2890,0
|
|
20230710,180400,548579550,2890,2890,2890,2890,0
|
|
20230710,180300,548579550,2890,2890,2890,2890,0
|
|
20230710,180200,548579550,2890,2890,2890,2890,0
|
|
20230710,180100,548579550,2890,2890,2890,2890,0
|
|
20230710,180000,548579550,2890,2890,2890,2890,0
|
|
20230710,175900,548579550,2890,2890,2890,2890,0
|
|
20230710,175800,548579550,2890,2890,2890,2890,0
|
|
20230710,175700,548579550,2890,2890,2890,2890,0
|
|
20230710,175600,548579550,2890,2890,2890,2890,0
|
|
20230710,175500,548579550,2890,2890,2890,2890,0
|
|
20230710,175400,548579550,2890,2890,2890,2890,0
|
|
20230710,175300,548579550,2890,2890,2890,2890,0
|
|
20230710,175200,548579550,2890,2890,2890,2890,0
|
|
20230710,175100,548579550,2890,2890,2890,2890,0
|
|
20230710,175000,548579550,2890,2890,2890,2890,0
|
|
20230710,174900,548579550,2890,2890,2890,2890,0
|
|
20230710,174800,548579550,2890,2890,2890,2890,0
|
|
20230710,174700,548579550,2890,2890,2890,2890,0
|
|
20230710,174600,548579550,2890,2890,2890,2890,1081
|
|
20230710,174500,548579550,2890,2890,2890,2890,0
|
|
20230710,174400,548579550,2890,2890,2890,2890,0
|
|
20230710,174300,548579550,2890,2890,2890,2890,0
|
|
20230710,174200,548579550,2890,2890,2890,2890,0
|
|
20230710,174100,548579550,2890,2890,2890,2890,0
|
|
20230710,174000,548579550,2890,2890,2890,2890,0
|
|
20230710,173900,548579550,2890,2890,2890,2890,0
|
|
20230710,173800,548579550,2890,2890,2890,2890,0
|
|
20230710,173700,548579550,2890,2890,2890,2890,0
|
|
20230710,173600,548579550,2890,2890,2890,2890,0
|
|
20230710,173500,548579550,2890,2890,2890,2890,0
|
|
20230710,173400,548579550,2890,2890,2890,2890,0
|
|
20230710,173300,548579550,2890,2890,2890,2890,0
|
|
20230710,173200,548579550,2890,2890,2890,2890,0
|
|
20230710,173100,548579550,2890,2890,2890,2890,0
|
|
20230710,173000,548579550,2890,2890,2890,2890,0
|
|
20230710,172900,548579550,2890,2890,2890,2890,0
|
|
20230710,172800,548579550,2890,2890,2890,2890,0
|
|
20230710,172700,548579550,2890,2890,2890,2890,0
|
|
20230710,172600,548579550,2890,2890,2890,2890,0
|
|
20230710,172500,548579550,2890,2890,2890,2890,0
|
|
20230710,172400,548579550,2890,2890,2890,2890,0
|
|
20230710,172300,548579550,2890,2890,2890,2890,0
|
|
20230710,172200,548579550,2890,2890,2890,2890,0
|
|
20230710,172100,548579550,2890,2890,2890,2890,0
|
|
20230710,172000,548579550,2890,2890,2890,2890,0
|
|
20230710,171900,548579550,2890,2890,2890,2890,0
|
|
20230710,171800,548579550,2890,2890,2890,2890,0
|
|
20230710,171700,548579550,2890,2890,2890,2890,0
|
|
20230710,171600,548579550,2890,2890,2890,2890,1081
|
|
20230710,171500,548579550,2890,2890,2890,2890,0
|
|
20230710,171400,548579550,2890,2890,2890,2890,0
|
|
20230710,171300,548579550,2890,2890,2890,2890,0
|
|
20230710,171200,548579550,2890,2890,2890,2890,0
|
|
20230710,171100,548579550,2890,2890,2890,2890,0
|
|
20230710,171000,548579550,2890,2890,2890,2890,0
|
|
20230710,170900,548579550,2890,2890,2890,2890,0
|
|
20230710,170800,548579550,2890,2890,2890,2890,0
|
|
20230710,170700,548579550,2890,2890,2890,2890,0
|
|
20230710,170600,548579550,2890,2890,2890,2890,0
|
|
20230710,170500,548579550,2890,2890,2890,2890,0
|
|
20230710,170400,548579550,2890,2890,2890,2890,0
|
|
20230710,170300,548579550,2890,2890,2890,2890,0
|
|
20230710,170200,548579550,2890,2890,2890,2890,0
|
|
20230710,170100,548579550,2890,2890,2890,2890,0
|
|
20230710,170000,548579550,2890,2890,2890,2890,0
|
|
20230710,165900,548579550,2890,2890,2890,2890,0
|
|
20230710,165800,548579550,2890,2890,2890,2890,0
|
|
20230710,165700,548579550,2890,2890,2890,2890,0
|
|
20230710,165600,548579550,2890,2890,2890,2890,0
|
|
20230710,165500,548579550,2890,2890,2890,2890,0
|
|
20230710,165400,548579550,2890,2890,2890,2890,0
|
|
20230710,165300,548579550,2890,2890,2890,2890,0
|
|
20230710,165200,548579550,2890,2890,2890,2890,0
|
|
20230710,165100,548579550,2890,2890,2890,2890,0
|
|
20230710,165000,548579550,2890,2890,2890,2890,0
|
|
20230710,164900,548579550,2890,2890,2890,2890,0
|
|
20230710,164800,548579550,2890,2890,2890,2890,0
|
|
20230710,164700,548579550,2890,2890,2890,2890,0
|
|
20230710,164600,548579550,2890,2890,2890,2890,1081
|
|
20230710,164500,548579550,2890,2890,2890,2890,0
|
|
20230710,164400,548579550,2890,2890,2890,2890,0
|
|
20230710,164300,548579550,2890,2890,2890,2890,0
|
|
20230710,164200,548579550,2890,2890,2890,2890,0
|
|
20230710,164100,548579550,2890,2890,2890,2890,0
|
|
20230710,164000,548579550,2890,2890,2890,2890,0
|
|
20230710,163900,548579550,2890,2890,2890,2890,0
|
|
20230710,163800,548579550,2890,2890,2890,2890,0
|
|
20230710,163700,548579550,2890,2890,2890,2890,0
|
|
20230710,163600,548579550,2890,2890,2890,2890,0
|
|
20230710,163500,548579550,2890,2890,2890,2890,0
|
|
20230710,163400,548579550,2890,2890,2890,2890,0
|
|
20230710,163300,548579550,2890,2890,2890,2890,0
|
|
20230710,163200,548579550,2890,2890,2890,2890,0
|
|
20230710,163100,548579550,2890,2890,2890,2890,0
|
|
20230710,163000,548579550,2890,2890,2890,2890,0
|
|
20230710,162900,548579550,2890,2890,2890,2890,0
|
|
20230710,162800,548579550,2890,2890,2890,2890,0
|
|
20230710,162700,548579550,2890,2890,2890,2890,0
|
|
20230710,162600,548579550,2890,2890,2890,2890,0
|
|
20230710,162500,548579550,2890,2890,2890,2890,0
|
|
20230710,162400,548579550,2890,2890,2890,2890,0
|
|
20230710,162300,548579550,2890,2890,2890,2890,0
|
|
20230710,162200,548579550,2890,2890,2890,2890,0
|
|
20230710,162100,548579550,2890,2890,2890,2890,0
|
|
20230710,162000,548579550,2890,2890,2890,2890,0
|
|
20230710,161900,548579550,2890,2890,2890,2890,0
|
|
20230710,161800,548579550,2890,2890,2890,2890,0
|
|
20230710,161700,548579550,2890,2890,2890,2890,0
|
|
20230710,161600,548579550,2890,2890,2890,2890,1081
|
|
20230710,161500,548579550,2890,2890,2890,2890,0
|
|
20230710,161400,548579550,2890,2890,2890,2890,0
|
|
20230710,161300,548579550,2890,2890,2890,2890,0
|
|
20230710,161200,548579550,2890,2890,2890,2890,0
|
|
20230710,161100,548579550,2890,2890,2890,2890,0
|
|
20230710,161000,548579550,2890,2890,2890,2890,0
|
|
20230710,160900,548579550,2890,2890,2890,2890,0
|
|
20230710,160800,548579550,2890,2890,2890,2890,0
|
|
20230710,160700,548579550,2890,2890,2890,2890,0
|
|
20230710,160600,548579550,2890,2890,2890,2890,0
|
|
20230710,160500,548579550,2890,2890,2890,2890,0
|
|
20230710,160400,548579550,2890,2890,2890,2890,0
|
|
20230710,160300,548579550,2890,2890,2890,2890,0
|
|
20230710,160200,548579550,2890,2890,2890,2890,0
|
|
20230710,160100,548579550,2890,2890,2890,2890,0
|
|
20230710,160000,548579550,2890,2890,2890,2890,0
|
|
20230710,155900,548579550,2890,2890,2890,2890,0
|
|
20230710,155800,548579550,2890,2890,2890,2890,0
|
|
20230710,155700,548579550,2890,2890,2890,2890,0
|
|
20230710,155600,548579550,2890,2890,2890,2890,0
|
|
20230710,155500,548579550,2890,2890,2890,2890,0
|
|
20230710,155400,548579550,2890,2890,2890,2890,0
|
|
20230710,155300,548579550,2890,2890,2890,2890,0
|
|
20230710,155200,548579550,2890,2890,2890,2890,0
|
|
20230710,155100,548579550,2890,2890,2890,2890,0
|
|
20230710,155000,548579550,2890,2890,2890,2890,0
|
|
20230710,154900,548579550,2890,2890,2890,2890,0
|
|
20230710,154800,548579550,2890,2890,2890,2890,0
|
|
20230710,154700,548579550,2890,2890,2890,2890,0
|
|
20230710,154600,548579550,2890,2890,2890,2890,1081
|
|
20230710,154500,548579550,2890,2890,2890,2890,0
|
|
20230710,154400,548579550,2890,2890,2890,2890,0
|
|
20230710,154300,548579550,2890,2890,2890,2890,0
|
|
20230710,154200,548579550,2890,2890,2890,2890,0
|
|
20230710,154100,548579550,2890,2890,2890,2890,0
|
|
20230710,154000,548579550,2890,2890,2890,2890,0
|
|
20230710,153900,548579550,2890,2890,2890,2890,0
|
|
20230710,153800,548579550,2890,2890,2890,2890,0
|
|
20230710,153700,548579550,2890,2890,2890,2890,0
|
|
20230710,153600,548579550,2890,2890,2890,2890,0
|
|
20230710,153500,548579550,2890,2890,2890,2890,0
|
|
20230710,153400,548579550,2890,2890,2890,2890,0
|
|
20230710,153300,548579550,2890,2890,2890,2890,0
|
|
20230710,153200,548579550,2890,2890,2890,2890,0
|
|
20230710,153100,548579550,2890,2890,2890,2890,0
|
|
20230710,153000,548579550,2890,2890,2890,2890,1081
|
|
20230710,152900,545455460,2885,2885,2885,2885,0
|
|
20230710,152800,545455460,2885,2885,2885,2885,0
|
|
20230710,152700,545455460,2885,2885,2885,2885,0
|
|
20230710,152600,545455460,2885,2885,2885,2885,0
|
|
20230710,152500,545455460,2885,2885,2885,2885,0
|
|
20230710,152400,545455460,2885,2885,2885,2885,0
|
|
20230710,152300,545455460,2885,2885,2885,2885,0
|
|
20230710,152200,545455460,2885,2885,2885,2885,0
|
|
20230710,152100,545455460,2885,2885,2885,2885,0
|
|
20230710,152000,545455460,2885,2885,2885,2885,0
|
|
20230710,151900,545455460,2885,2900,2900,2885,1420
|
|
20230710,151800,541351065,2895,2895,2895,2895,125
|
|
20230710,151700,540989190,2895,2895,2895,2895,0
|
|
20230710,151600,540989190,2895,2895,2895,2895,900
|
|
20230710,151500,538383690,2900,2900,2900,2900,0
|
|
20230710,151400,538383690,2900,2900,2900,2900,71
|
|
20230710,151300,538177790,2900,2900,2900,2900,712
|
|
20230710,151200,536112990,2900,2900,2900,2900,3
|
|
20230710,151100,536104290,2900,2900,2900,2900,100
|
|
20230710,151000,535814290,2895,2895,2895,2895,0
|
|
20230710,150900,535814290,2895,2895,2895,2895,9
|
|
20230710,150800,535788235,2900,2900,2900,2900,254
|
|
20230710,150700,535051635,2910,2910,2910,2910,0
|
|
20230710,150600,535051635,2910,2910,2910,2910,0
|
|
20230710,150500,535051635,2910,2910,2910,2910,1
|
|
20230710,150400,535048725,2900,2900,2900,2900,250
|
|
20230710,150300,534323725,2905,2905,2905,2905,0
|
|
20230710,150200,534323725,2905,2905,2905,2905,0
|
|
20230710,150100,534323725,2905,2905,2905,2905,50
|
|
20230710,150000,534178475,2895,2900,2900,2895,340
|
|
20230710,145900,533193770,2900,2900,2900,2900,860
|
|
20230710,145800,530699770,2905,2905,2905,2905,0
|
|
20230710,145700,530699770,2905,2905,2905,2905,135
|
|
20230710,145600,530307595,2905,2905,2905,2905,240
|
|
20230710,145500,529610395,2905,2905,2905,2905,268
|
|
20230710,145400,528831855,2905,2905,2905,2905,6
|
|
20230710,145300,528814425,2905,2905,2905,2905,0
|
|
20230710,145200,528814425,2905,2905,2905,2905,0
|
|
20230710,145100,528814425,2905,2905,2905,2905,1444
|
|
20230710,145000,524619605,2905,2910,2910,2905,36
|
|
20230710,144900,524514850,2910,2910,2910,2910,0
|
|
20230710,144800,524514850,2910,2910,2910,2910,0
|
|
20230710,144700,524514850,2910,2910,2910,2910,5
|
|
20230710,144600,524500300,2910,2910,2910,2910,0
|
|
20230710,144500,524500300,2910,2910,2910,2910,0
|
|
20230710,144400,524500300,2910,2910,2910,2910,33
|
|
20230710,144300,524404270,2910,2910,2910,2910,0
|
|
20230710,144200,524404270,2910,2910,2910,2910,0
|
|
20230710,144100,524404270,2910,2910,2910,2910,779
|
|
20230710,144000,522137380,2915,2915,2915,2910,5
|
|
20230710,143900,522122820,2915,2910,2915,2910,13
|
|
20230710,143800,522084975,2910,2910,2910,2910,0
|
|
20230710,143700,522084975,2910,2910,2910,2910,5
|
|
20230710,143600,522070425,2910,2910,2910,2910,488
|
|
20230710,143500,520650345,2910,2910,2910,2910,0
|
|
20230710,143400,520650345,2910,2915,2915,2910,235
|
|
20230710,143300,519965405,2915,2915,2915,2915,20
|
|
20230710,143200,519907105,2915,2915,2915,2915,0
|
|
20230710,143100,519907105,2915,2915,2915,2915,0
|
|
20230710,143000,519907105,2915,2920,2920,2915,3
|
|
20230710,142900,519898350,2920,2920,2920,2920,4
|
|
20230710,142800,519886670,2915,2915,2915,2915,29
|
|
20230710,142700,519802135,2915,2915,2915,2915,0
|
|
20230710,142600,519802135,2915,2915,2915,2915,748
|
|
20230710,142500,517621715,2920,2920,2920,2920,50
|
|
20230710,142400,517475715,2920,2920,2920,2920,101
|
|
20230710,142300,517180795,2915,2915,2915,2915,0
|
|
20230710,142200,517180795,2915,2915,2915,2915,0
|
|
20230710,142100,517180795,2915,2915,2915,2915,100
|
|
20230710,142000,516889295,2915,2915,2915,2915,241
|
|
20230710,141900,516186780,2920,2920,2920,2920,900
|
|
20230710,141800,513558780,2915,2915,2915,2915,27
|
|
20230710,141700,513480075,2920,2915,2920,2915,67
|
|
20230710,141600,513284685,2920,2920,2920,2920,12
|
|
20230710,141500,513249645,2920,2920,2920,2920,0
|
|
20230710,141400,513249645,2920,2920,2920,2920,0
|
|
20230710,141300,513249645,2920,2920,2920,2920,10
|
|
20230710,141200,513220445,2920,2920,2920,2920,0
|
|
20230710,141100,513220445,2920,2920,2920,2920,10
|
|
20230710,141000,513191245,2910,2910,2910,2910,0
|
|
20230710,140900,513191245,2910,2910,2910,2910,0
|
|
20230710,140800,513191245,2910,2910,2910,2910,300
|
|
20230710,140700,512318245,2910,2910,2910,2910,0
|
|
20230710,140600,512318245,2910,2920,2920,2910,2051
|
|
20230710,140500,506345205,2920,2920,2920,2920,0
|
|
20230710,140400,506345205,2920,2925,2925,2920,400
|
|
20230710,140300,505176695,2925,2925,2925,2925,0
|
|
20230710,140200,505176695,2925,2925,2925,2925,53
|
|
20230710,140100,505021670,2930,2930,2930,2930,0
|
|
20230710,140000,505021670,2930,2930,2930,2930,0
|
|
20230710,135900,505021670,2930,2930,2930,2930,0
|
|
20230710,135800,505021670,2930,2930,2930,2930,0
|
|
20230710,135700,505021670,2930,2930,2930,2930,103
|
|
20230710,135600,504719880,2920,2920,2920,2920,0
|
|
20230710,135500,504719880,2920,2920,2920,2920,0
|
|
20230710,135400,504719880,2920,2920,2920,2920,0
|
|
20230710,135300,504719880,2920,2920,2920,2920,0
|
|
20230710,135200,504719880,2920,2920,2920,2920,0
|
|
20230710,135100,504719880,2920,2925,2925,2920,99
|
|
20230710,135000,504430560,2920,2920,2920,2920,0
|
|
20230710,134900,504430560,2920,2920,2920,2920,10
|
|
20230710,134800,504401360,2920,2920,2920,2920,13
|
|
20230710,134700,504363400,2920,2920,2920,2920,0
|
|
20230710,134600,504363400,2920,2920,2920,2920,0
|
|
20230710,134500,504363400,2920,2920,2930,2920,353
|
|
20230710,134400,503332610,2920,2920,2920,2920,0
|
|
20230710,134300,503332610,2920,2925,2925,2920,200
|
|
20230710,134200,502748515,2930,2930,2930,2925,418
|
|
20230710,134100,501523985,2930,2930,2930,2930,0
|
|
20230710,134000,501523985,2930,2930,2930,2930,1
|
|
20230710,133900,501521055,2935,2940,2940,2935,575
|
|
20230710,133800,499833395,2935,2935,2935,2935,4
|
|
20230710,133700,499821655,2940,2940,2940,2940,0
|
|
20230710,133600,499821655,2940,2940,2940,2940,0
|
|
20230710,133500,499821655,2940,2940,2940,2940,3
|
|
20230710,133400,499812835,2940,2940,2940,2940,2
|
|
20230710,133300,499806955,2930,2930,2940,2930,1975
|
|
20230710,133200,494020195,2930,2930,2930,2930,0
|
|
20230710,133100,494020195,2930,2930,2930,2930,0
|
|
20230710,133000,494020195,2930,2930,2930,2930,0
|
|
20230710,132900,494020195,2930,2930,2930,2930,200
|
|
20230710,132800,493434195,2930,2930,2930,2930,1400
|
|
20230710,132700,489332195,2930,2930,2930,2930,0
|
|
20230710,132600,489332195,2930,2930,2930,2930,0
|
|
20230710,132500,489332195,2930,2925,2930,2925,1136
|
|
20230710,132400,486005710,2920,2920,2920,2920,71
|
|
20230710,132300,485798390,2930,2930,2930,2930,1
|
|
20230710,132200,485795460,2925,2925,2925,2925,80
|
|
20230710,132100,485561460,2925,2930,2930,2920,2090
|
|
20230710,132000,479445800,2935,2940,2940,2935,344
|
|
20230710,131900,478435020,2945,2945,2945,2945,0
|
|
20230710,131800,478435020,2945,2945,2945,2945,0
|
|
20230710,131700,478435020,2945,2950,2950,2945,7034
|
|
20230710,131600,457685740,2950,2950,2950,2950,500
|
|
20230710,131500,456210740,2955,2955,2955,2955,10
|
|
20230710,131400,456181190,2955,2955,2955,2955,1
|
|
20230710,131300,456178235,2955,2955,2955,2955,1
|
|
20230710,131200,456175280,2955,2955,2955,2955,15
|
|
20230710,131100,456130955,2955,2955,2955,2955,22
|
|
20230710,131000,456065945,2955,2955,2955,2955,149
|
|
20230710,130900,455625650,2950,2950,2950,2945,1111
|
|
20230710,130800,452348225,2950,2950,2950,2950,312
|
|
20230710,130700,451427825,2950,2950,2950,2950,85
|
|
20230710,130600,451177075,2950,2945,2950,2945,45
|
|
20230710,130500,451044430,2945,2945,2945,2945,0
|
|
20230710,130400,451044430,2945,2945,2945,2945,701
|
|
20230710,130300,448979985,2945,2945,2945,2945,27
|
|
20230710,130200,448900470,2940,2940,2940,2940,1
|
|
20230710,130100,448897530,2940,2940,2940,2940,447
|
|
20230710,130000,447583350,2940,2940,2940,2940,40
|
|
20230710,125900,447465750,2940,2940,2940,2940,10
|
|
20230710,125800,447436350,2935,2935,2935,2935,6
|
|
20230710,125700,447418740,2940,2940,2940,2940,6
|
|
20230710,125600,447401100,2940,2940,2940,2940,0
|
|
20230710,125500,447401100,2940,2940,2940,2940,2
|
|
20230710,125400,447395220,2940,2940,2940,2940,0
|
|
20230710,125300,447395220,2940,2940,2940,2940,1
|
|
20230710,125200,447392280,2940,2940,2940,2935,32
|
|
20230710,125100,447298210,2940,2940,2940,2940,10
|
|
20230710,125000,447268810,2940,2940,2940,2940,29
|
|
20230710,124900,447183550,2940,2935,2940,2935,935
|
|
20230710,124800,444437685,2930,2930,2930,2930,0
|
|
20230710,124700,444437685,2930,2930,2930,2930,122
|
|
20230710,124600,444080225,2930,2930,2930,2930,500
|
|
20230710,124500,442615225,2930,2930,2930,2930,158
|
|
20230710,124400,442152285,2930,2930,2930,2930,1
|
|
20230710,124300,442149355,2935,2935,2935,2935,1
|
|
20230710,124200,442146420,2940,2940,2940,2940,0
|
|
20230710,124100,442146420,2940,2935,2940,2935,23
|
|
20230710,124000,442078865,2940,2940,2940,2940,1
|
|
20230710,123900,442075925,2940,2940,2940,2940,0
|
|
20230710,123800,442075925,2940,2940,2940,2940,3093
|
|
20230710,123700,432982505,2940,2940,2940,2940,6
|
|
20230710,123600,432964865,2940,2940,2940,2940,1
|
|
20230710,123500,432961925,2945,2950,2950,2945,548
|
|
20230710,123400,431348015,2950,2950,2950,2950,121
|
|
20230710,123300,430991065,2950,2950,2950,2950,0
|
|
20230710,123200,430991065,2950,2950,2950,2950,14
|
|
20230710,123100,430949765,2950,2950,2950,2950,21
|
|
20230710,123000,430887815,2950,2950,2950,2950,1
|
|
20230710,122900,430884865,2955,2950,2955,2950,1456
|
|
20230710,122800,426589610,2950,2950,2950,2950,60
|
|
20230710,122700,426412610,2950,2940,2950,2940,2092
|
|
20230710,122600,420241500,2950,2950,2950,2950,0
|
|
20230710,122500,420241500,2950,2945,2950,2945,935
|
|
20230710,122400,417487875,2945,2945,2945,2945,0
|
|
20230710,122300,417487875,2945,2950,2950,2940,201
|
|
20230710,122200,416896475,2950,2940,2950,2940,40
|
|
20230710,122100,416778675,2940,2950,2950,2940,73
|
|
20230710,122000,416563925,2950,2950,2950,2950,0
|
|
20230710,121900,416563925,2950,2950,2950,2950,60
|
|
20230710,121800,416386925,2945,2945,2945,2945,0
|
|
20230710,121700,416386925,2945,2950,2950,2945,356
|
|
20230710,121600,415336925,2950,2940,2950,2940,35
|
|
20230710,121500,415233925,2940,2940,2940,2940,0
|
|
20230710,121400,415233925,2940,2945,2950,2940,1254
|
|
20230710,121300,411544915,2950,2950,2950,2950,0
|
|
20230710,121200,411544915,2950,2950,2950,2950,15
|
|
20230710,121100,411500665,2950,2950,2950,2950,1051
|
|
20230710,121000,408400215,2950,2945,2950,2940,339
|
|
20230710,120900,407401970,2945,2945,2945,2945,10
|
|
20230710,120800,407372520,2940,2940,2940,2940,0
|
|
20230710,120700,407372520,2940,2945,2945,2940,765
|
|
20230710,120600,405122670,2945,2945,2945,2945,20
|
|
20230710,120500,405063770,2940,2945,2945,2940,50
|
|
20230710,120400,404916595,2945,2945,2945,2945,0
|
|
20230710,120300,404916595,2945,2945,2945,2945,29
|
|
20230710,120200,404831190,2945,2935,2945,2935,592
|
|
20230710,120100,403090845,2920,2920,2920,2920,100
|
|
20230710,120000,402798845,2915,2915,2915,2915,0
|
|
20230710,115900,402798845,2915,2915,2915,2915,0
|
|
20230710,115800,402798845,2915,2915,2915,2915,0
|
|
20230710,115700,402798845,2915,2920,2920,2915,60
|
|
20230710,115600,402623695,2920,2925,2925,2920,262
|
|
20230710,115500,401858410,2950,2950,2950,2950,0
|
|
20230710,115400,401858410,2950,2910,2950,2910,6639
|
|
20230710,115300,382375565,2910,2910,2910,2910,0
|
|
20230710,115200,382375565,2910,2910,2910,2910,0
|
|
20230710,115100,382375565,2910,2910,2910,2895,1015
|
|
20230710,115000,379430240,2910,2910,2910,2910,40
|
|
20230710,114900,379313840,2910,2910,2910,2910,0
|
|
20230710,114800,379313840,2910,2910,2910,2910,0
|
|
20230710,114700,379313840,2910,2910,2910,2910,11
|
|
20230710,114600,379281830,2910,2910,2910,2910,0
|
|
20230710,114500,379281830,2910,2930,2930,2910,2612
|
|
20230710,114400,371674230,2925,2920,2925,2920,30
|
|
20230710,114300,371586530,2915,2920,2920,2915,150
|
|
20230710,114200,371149125,2915,2915,2915,2915,0
|
|
20230710,114100,371149125,2915,2915,2915,2915,0
|
|
20230710,114000,371149125,2915,2915,2915,2915,98
|
|
20230710,113900,370863455,2920,2920,2920,2920,0
|
|
20230710,113800,370863455,2920,2920,2920,2920,151
|
|
20230710,113700,370422535,2925,2935,2935,2925,3494
|
|
20230710,113600,360185440,2935,2930,2935,2930,515
|
|
20230710,113500,358675990,2935,2940,2940,2935,426
|
|
20230710,113400,357424590,2940,2945,2945,2940,470
|
|
20230710,113300,356041235,2940,2935,2950,2935,11403
|
|
20230710,113200,322419025,2935,2920,2935,2915,6831
|
|
20230710,113100,302423320,2920,2920,2920,2920,58
|
|
20230710,113000,302253960,2915,2890,2915,2890,4250
|
|
20230710,112900,289892705,2890,2890,2890,2890,0
|
|
20230710,112800,289892705,2890,2900,2900,2890,522
|
|
20230710,112700,288383230,2900,2900,2900,2900,0
|
|
20230710,112600,288383230,2900,2900,2900,2900,0
|
|
20230710,112500,288383230,2900,2900,2900,2900,5
|
|
20230710,112400,288368730,2900,2900,2900,2900,10
|
|
20230710,112300,288339730,2895,2900,2900,2895,128
|
|
20230710,112200,287968550,2900,2900,2900,2900,2
|
|
20230710,112100,287962750,2900,2900,2900,2900,279
|
|
20230710,112000,287153650,2900,2900,2900,2900,0
|
|
20230710,111900,287153650,2900,2900,2900,2900,0
|
|
20230710,111800,287153650,2900,2900,2900,2900,215
|
|
20230710,111700,286530150,2900,2900,2900,2900,0
|
|
20230710,111600,286530150,2900,2900,2900,2900,120
|
|
20230710,111500,286182150,2900,2900,2900,2895,333
|
|
20230710,111400,285217600,2900,2895,2900,2895,1527
|
|
20230710,111300,280792735,2885,2885,2885,2885,70
|
|
20230710,111200,280590785,2885,2885,2885,2885,69
|
|
20230710,111100,280391720,2875,2875,2875,2875,0
|
|
20230710,111000,280391720,2875,2890,2890,2875,1034
|
|
20230710,110900,277412300,2890,2890,2890,2890,0
|
|
20230710,110800,277412300,2890,2890,2890,2890,56
|
|
20230710,110700,277250460,2885,2885,2885,2885,0
|
|
20230710,110600,277250460,2885,2885,2885,2885,20
|
|
20230710,110500,277192760,2880,2880,2880,2880,0
|
|
20230710,110400,277192760,2880,2880,2880,2880,0
|
|
20230710,110300,277192760,2880,2880,2880,2880,12
|
|
20230710,110200,277158200,2880,2880,2880,2880,0
|
|
20230710,110100,277158200,2880,2880,2880,2880,0
|
|
20230710,110000,277158200,2880,2880,2880,2880,0
|
|
20230710,105900,277158200,2880,2880,2880,2880,25
|
|
20230710,105800,277086200,2880,2880,2880,2880,0
|
|
20230710,105700,277086200,2880,2890,2890,2880,1311
|
|
20230710,105600,273309045,2895,2895,2895,2895,1
|
|
20230710,105500,273306150,2895,2895,2895,2890,103
|
|
20230710,105400,273008385,2895,2890,2895,2885,1516
|
|
20230710,105300,268624195,2895,2900,2900,2895,778
|
|
20230710,105200,266371760,2900,2905,2905,2900,38
|
|
20230710,105100,266261520,2905,2905,2905,2905,313
|
|
20230710,105000,265352255,2905,2900,2905,2900,608
|
|
20230710,104900,263587670,2900,2895,2900,2895,113
|
|
20230710,104800,263260480,2895,2895,2895,2895,252
|
|
20230710,104700,262530940,2895,2895,2895,2895,8
|
|
20230710,104600,262507780,2895,2895,2895,2895,1
|
|
20230710,104500,262504885,2895,2895,2895,2895,0
|
|
20230710,104400,262504885,2895,2895,2895,2895,411
|
|
20230710,104300,261315040,2895,2895,2895,2895,207
|
|
20230710,104200,260715775,2895,2895,2895,2895,35
|
|
20230710,104100,260614450,2895,2890,2895,2890,1035
|
|
20230710,104000,257618300,2890,2890,2890,2890,1000
|
|
20230710,103900,254728300,2890,2890,2890,2890,224
|
|
20230710,103800,254080940,2890,2885,2890,2880,1187
|
|
20230710,103700,250657490,2885,2885,2885,2885,34
|
|
20230710,103600,250559400,2885,2885,2885,2885,1012
|
|
20230710,103500,247639780,2880,2885,2885,2880,312
|
|
20230710,103400,246739910,2885,2895,2895,2885,1888
|
|
20230710,103300,241284535,2900,2905,2905,2900,15
|
|
20230710,103200,241240965,2905,2905,2905,2905,0
|
|
20230710,103100,241240965,2905,2905,2905,2905,16
|
|
20230710,103000,241194485,2895,2895,2895,2895,0
|
|
20230710,102900,241194485,2895,2895,2895,2895,0
|
|
20230710,102800,241194485,2895,2895,2895,2895,0
|
|
20230710,102700,241194485,2895,2895,2895,2895,0
|
|
20230710,102600,241194485,2895,2895,2895,2895,550
|
|
20230710,102500,239602235,2895,2885,2895,2885,210
|
|
20230710,102400,238996285,2885,2890,2890,2885,756
|
|
20230710,102300,236813675,2895,2900,2900,2895,363
|
|
20230710,102200,235761290,2900,2900,2900,2900,273
|
|
20230710,102100,234969590,2905,2905,2910,2905,5917
|
|
20230710,102000,217774760,2905,2905,2905,2905,2
|
|
20230710,101900,217768950,2910,2910,2910,2910,22
|
|
20230710,101800,217704930,2910,2910,2910,2910,51
|
|
20230710,101700,217556520,2905,2905,2905,2905,5
|
|
20230710,101600,217541995,2910,2910,2910,2910,2
|
|
20230710,101500,217536175,2910,2910,2910,2910,336
|
|
20230710,101400,216558415,2910,2910,2910,2910,154
|
|
20230710,101300,216110275,2905,2915,2915,2905,162
|
|
20230710,101200,215638815,2915,2920,2920,2915,495
|
|
20230710,101100,214193570,2930,2930,2930,2930,5
|
|
20230710,101000,214178920,2930,2925,2930,2925,65
|
|
20230710,100900,213988485,2925,2925,2925,2925,6
|
|
20230710,100800,213970935,2925,2930,2930,2925,1252
|
|
20230710,100700,210303865,2930,2925,2930,2925,219
|
|
20230710,100600,209663285,2920,2920,2920,2920,28
|
|
20230710,100500,209581525,2920,2920,2920,2920,129
|
|
20230710,100400,209204845,2920,2915,2925,2915,2412
|
|
20230710,100300,202171290,2920,2890,2920,2890,7772
|
|
20230710,100200,179588360,2880,2880,2880,2880,639
|
|
20230710,100100,177748040,2880,2880,2880,2880,550
|
|
20230710,100000,176164040,2885,2880,2885,2880,78
|
|
20230710,095900,175939200,2880,2880,2880,2880,174
|
|
20230710,095800,175438080,2875,2875,2875,2875,43
|
|
20230710,095700,175314455,2875,2875,2875,2875,0
|
|
20230710,095600,175314455,2875,2875,2875,2875,152
|
|
20230710,095500,174877455,2870,2875,2890,2870,3451
|
|
20230710,095400,164965800,2880,2880,2880,2880,50
|
|
20230710,095300,164821800,2880,2875,2885,2875,486
|
|
20230710,095200,163422195,2875,2875,2875,2875,19
|
|
20230710,095100,163367570,2880,2890,2890,2880,207
|
|
20230710,095000,162771340,2880,2880,2880,2880,120
|
|
20230710,094900,162425740,2880,2890,2890,2880,120
|
|
20230710,094800,162079685,2890,2890,2890,2890,10
|
|
20230710,094700,162050785,2890,2890,2890,2890,124
|
|
20230710,094600,161692425,2885,2885,2885,2885,0
|
|
20230710,094500,161692425,2885,2885,2885,2885,93
|
|
20230710,094400,161424120,2885,2885,2885,2885,0
|
|
20230710,094300,161424120,2885,2880,2885,2880,1283
|
|
20230710,094200,157728390,2870,2870,2870,2870,0
|
|
20230710,094100,157728390,2870,2870,2870,2870,1000
|
|
20230710,094000,154858390,2870,2870,2870,2870,2109
|
|
20230710,093900,148805560,2870,2870,2870,2855,165
|
|
20230710,093800,148333230,2870,2870,2870,2870,334
|
|
20230710,093700,147374650,2875,2880,2880,2870,72
|
|
20230710,093600,147167750,2880,2860,2880,2860,4324
|
|
20230710,093500,134759835,2855,2855,2855,2855,0
|
|
20230710,093400,134759835,2855,2855,2855,2855,619
|
|
20230710,093300,132992590,2855,2855,2860,2855,18
|
|
20230710,093200,132941160,2855,2845,2855,2845,98
|
|
20230710,093100,132662230,2845,2845,2845,2845,467
|
|
20230710,093000,131333615,2835,2830,2835,2830,1654
|
|
20230710,092900,126645295,2820,2820,2820,2820,0
|
|
20230710,092800,126645295,2820,2820,2820,2820,205
|
|
20230710,092700,126067195,2820,2830,2830,2820,413
|
|
20230710,092600,124902405,2825,2830,2835,2825,2090
|
|
20230710,092500,118997900,2835,2835,2835,2835,79
|
|
20230710,092400,118773935,2830,2830,2830,2830,797
|
|
20230710,092300,116518425,2835,2840,2840,2835,675
|
|
20230710,092200,114604645,2845,2845,2845,2845,21
|
|
20230710,092100,114544900,2845,2845,2845,2845,19
|
|
20230710,092000,114490845,2845,2855,2855,2845,71
|
|
20230710,091900,114288525,2850,2855,2855,2840,2551
|
|
20230710,091800,107042060,2850,2855,2855,2850,275
|
|
20230710,091700,106258225,2845,2845,2845,2845,0
|
|
20230710,091600,106258225,2845,2850,2850,2845,83
|
|
20230710,091500,106021850,2855,2870,2870,2855,115
|
|
20230710,091400,105692785,2870,2840,2870,2840,260
|
|
20230710,091300,104949205,2830,2830,2830,2825,1220
|
|
20230710,091200,101496630,2830,2825,2830,2820,919
|
|
20230710,091100,98897920,2830,2835,2840,2820,4243
|
|
20230710,091000,86906290,2835,2830,2835,2830,1968
|
|
20230710,090900,81327110,2825,2825,2825,2820,219
|
|
20230710,090800,80708695,2820,2820,2835,2820,1573
|
|
20230710,090700,76271975,2825,2825,2835,2820,921
|
|
20230710,090600,73672505,2825,2825,2825,2820,3198
|
|
20230710,090500,64650945,2825,2835,2835,2825,5454
|
|
20230710,090400,49230255,2840,2875,2875,2840,9690
|
|
20230710,090300,21466725,2880,2880,2880,2880,126
|
|
20230710,090200,21103845,2885,2900,2900,2885,1238
|
|
20230710,090100,17517555,2900,2895,2900,2895,248
|
|
20230710,090000,16799395,2915,2870,2915,2870,5791
|