663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,195900,1539269050,2940,2940,2940,2940,0
|
|
20230711,195800,1539269050,2940,2940,2940,2940,0
|
|
20230711,195700,1539269050,2940,2940,2940,2940,0
|
|
20230711,195600,1539269050,2940,2940,2940,2940,0
|
|
20230711,195500,1539269050,2940,2940,2940,2940,0
|
|
20230711,195400,1539269050,2940,2940,2940,2940,0
|
|
20230711,195300,1539269050,2940,2940,2940,2940,0
|
|
20230711,195200,1539269050,2940,2940,2940,2940,0
|
|
20230711,195100,1539269050,2940,2940,2940,2940,0
|
|
20230711,195000,1539269050,2940,2940,2940,2940,0
|
|
20230711,194900,1539269050,2940,2940,2940,2940,0
|
|
20230711,194800,1539269050,2940,2940,2940,2940,0
|
|
20230711,194700,1539269050,2940,2940,2940,2940,0
|
|
20230711,194600,1539269050,2940,2940,2940,2940,0
|
|
20230711,194500,1539269050,2940,2940,2940,2940,0
|
|
20230711,194400,1539269050,2940,2940,2940,2940,0
|
|
20230711,194300,1539269050,2940,2940,2940,2940,0
|
|
20230711,194200,1539269050,2940,2940,2940,2940,0
|
|
20230711,194100,1539269050,2940,2940,2940,2940,0
|
|
20230711,194000,1539269050,2940,2940,2940,2940,0
|
|
20230711,193900,1539269050,2940,2940,2940,2940,0
|
|
20230711,193800,1539269050,2940,2940,2940,2940,0
|
|
20230711,193700,1539269050,2940,2940,2940,2940,0
|
|
20230711,193600,1539269050,2940,2940,2940,2940,0
|
|
20230711,193500,1539269050,2940,2940,2940,2940,0
|
|
20230711,193400,1539269050,2940,2940,2940,2940,0
|
|
20230711,193300,1539269050,2940,2940,2940,2940,0
|
|
20230711,193200,1539269050,2940,2940,2940,2940,0
|
|
20230711,193100,1539269050,2940,2940,2940,2940,0
|
|
20230711,193000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,192900,1539269050,2940,2940,2940,2940,0
|
|
20230711,192800,1539269050,2940,2940,2940,2940,0
|
|
20230711,192700,1539269050,2940,2940,2940,2940,0
|
|
20230711,192600,1539269050,2940,2940,2940,2940,0
|
|
20230711,192500,1539269050,2940,2940,2940,2940,0
|
|
20230711,192400,1539269050,2940,2940,2940,2940,0
|
|
20230711,192300,1539269050,2940,2940,2940,2940,0
|
|
20230711,192200,1539269050,2940,2940,2940,2940,0
|
|
20230711,192100,1539269050,2940,2940,2940,2940,0
|
|
20230711,192000,1539269050,2940,2940,2940,2940,0
|
|
20230711,191900,1539269050,2940,2940,2940,2940,0
|
|
20230711,191800,1539269050,2940,2940,2940,2940,0
|
|
20230711,191700,1539269050,2940,2940,2940,2940,0
|
|
20230711,191600,1539269050,2940,2940,2940,2940,0
|
|
20230711,191500,1539269050,2940,2940,2940,2940,0
|
|
20230711,191400,1539269050,2940,2940,2940,2940,0
|
|
20230711,191300,1539269050,2940,2940,2940,2940,0
|
|
20230711,191200,1539269050,2940,2940,2940,2940,0
|
|
20230711,191100,1539269050,2940,2940,2940,2940,0
|
|
20230711,191000,1539269050,2940,2940,2940,2940,0
|
|
20230711,190900,1539269050,2940,2940,2940,2940,0
|
|
20230711,190800,1539269050,2940,2940,2940,2940,0
|
|
20230711,190700,1539269050,2940,2940,2940,2940,0
|
|
20230711,190600,1539269050,2940,2940,2940,2940,0
|
|
20230711,190500,1539269050,2940,2940,2940,2940,0
|
|
20230711,190400,1539269050,2940,2940,2940,2940,0
|
|
20230711,190300,1539269050,2940,2940,2940,2940,0
|
|
20230711,190200,1539269050,2940,2940,2940,2940,0
|
|
20230711,190100,1539269050,2940,2940,2940,2940,0
|
|
20230711,190000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,185900,1539269050,2940,2940,2940,2940,0
|
|
20230711,185800,1539269050,2940,2940,2940,2940,0
|
|
20230711,185700,1539269050,2940,2940,2940,2940,0
|
|
20230711,185600,1539269050,2940,2940,2940,2940,0
|
|
20230711,185500,1539269050,2940,2940,2940,2940,0
|
|
20230711,185400,1539269050,2940,2940,2940,2940,0
|
|
20230711,185300,1539269050,2940,2940,2940,2940,0
|
|
20230711,185200,1539269050,2940,2940,2940,2940,0
|
|
20230711,185100,1539269050,2940,2940,2940,2940,0
|
|
20230711,185000,1539269050,2940,2940,2940,2940,0
|
|
20230711,184900,1539269050,2940,2940,2940,2940,0
|
|
20230711,184800,1539269050,2940,2940,2940,2940,0
|
|
20230711,184700,1539269050,2940,2940,2940,2940,0
|
|
20230711,184600,1539269050,2940,2940,2940,2940,0
|
|
20230711,184500,1539269050,2940,2940,2940,2940,0
|
|
20230711,184400,1539269050,2940,2940,2940,2940,0
|
|
20230711,184300,1539269050,2940,2940,2940,2940,0
|
|
20230711,184200,1539269050,2940,2940,2940,2940,0
|
|
20230711,184100,1539269050,2940,2940,2940,2940,0
|
|
20230711,184000,1539269050,2940,2940,2940,2940,0
|
|
20230711,183900,1539269050,2940,2940,2940,2940,0
|
|
20230711,183800,1539269050,2940,2940,2940,2940,0
|
|
20230711,183700,1539269050,2940,2940,2940,2940,0
|
|
20230711,183600,1539269050,2940,2940,2940,2940,0
|
|
20230711,183500,1539269050,2940,2940,2940,2940,0
|
|
20230711,183400,1539269050,2940,2940,2940,2940,0
|
|
20230711,183300,1539269050,2940,2940,2940,2940,0
|
|
20230711,183200,1539269050,2940,2940,2940,2940,0
|
|
20230711,183100,1539269050,2940,2940,2940,2940,0
|
|
20230711,183000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,182900,1539269050,2940,2940,2940,2940,0
|
|
20230711,182800,1539269050,2940,2940,2940,2940,0
|
|
20230711,182700,1539269050,2940,2940,2940,2940,0
|
|
20230711,182600,1539269050,2940,2940,2940,2940,0
|
|
20230711,182500,1539269050,2940,2940,2940,2940,0
|
|
20230711,182400,1539269050,2940,2940,2940,2940,0
|
|
20230711,182300,1539269050,2940,2940,2940,2940,0
|
|
20230711,182200,1539269050,2940,2940,2940,2940,0
|
|
20230711,182100,1539269050,2940,2940,2940,2940,0
|
|
20230711,182000,1539269050,2940,2940,2940,2940,0
|
|
20230711,181900,1539269050,2940,2940,2940,2940,0
|
|
20230711,181800,1539269050,2940,2940,2940,2940,0
|
|
20230711,181700,1539269050,2940,2940,2940,2940,0
|
|
20230711,181600,1539269050,2940,2940,2940,2940,0
|
|
20230711,181500,1539269050,2940,2940,2940,2940,0
|
|
20230711,181400,1539269050,2940,2940,2940,2940,0
|
|
20230711,181300,1539269050,2940,2940,2940,2940,0
|
|
20230711,181200,1539269050,2940,2940,2940,2940,0
|
|
20230711,181100,1539269050,2940,2940,2940,2940,0
|
|
20230711,181000,1539269050,2940,2940,2940,2940,0
|
|
20230711,180900,1539269050,2940,2940,2940,2940,0
|
|
20230711,180800,1539269050,2940,2940,2940,2940,0
|
|
20230711,180700,1539269050,2940,2940,2940,2940,0
|
|
20230711,180600,1539269050,2940,2940,2940,2940,0
|
|
20230711,180500,1539269050,2940,2940,2940,2940,0
|
|
20230711,180400,1539269050,2940,2940,2940,2940,0
|
|
20230711,180300,1539269050,2940,2940,2940,2940,0
|
|
20230711,180200,1539269050,2940,2940,2940,2940,0
|
|
20230711,180100,1539269050,2940,2940,2940,2940,0
|
|
20230711,180000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,175900,1539269050,2940,2940,2940,2940,0
|
|
20230711,175800,1539269050,2940,2940,2940,2940,0
|
|
20230711,175700,1539269050,2940,2940,2940,2940,0
|
|
20230711,175600,1539269050,2940,2940,2940,2940,0
|
|
20230711,175500,1539269050,2940,2940,2940,2940,0
|
|
20230711,175400,1539269050,2940,2940,2940,2940,0
|
|
20230711,175300,1539269050,2940,2940,2940,2940,0
|
|
20230711,175200,1539269050,2940,2940,2940,2940,0
|
|
20230711,175100,1539269050,2940,2940,2940,2940,0
|
|
20230711,175000,1539269050,2940,2940,2940,2940,0
|
|
20230711,174900,1539269050,2940,2940,2940,2940,0
|
|
20230711,174800,1539269050,2940,2940,2940,2940,0
|
|
20230711,174700,1539269050,2940,2940,2940,2940,0
|
|
20230711,174600,1539269050,2940,2940,2940,2940,0
|
|
20230711,174500,1539269050,2940,2940,2940,2940,0
|
|
20230711,174400,1539269050,2940,2940,2940,2940,0
|
|
20230711,174300,1539269050,2940,2940,2940,2940,0
|
|
20230711,174200,1539269050,2940,2940,2940,2940,0
|
|
20230711,174100,1539269050,2940,2940,2940,2940,0
|
|
20230711,174000,1539269050,2940,2940,2940,2940,0
|
|
20230711,173900,1539269050,2940,2940,2940,2940,0
|
|
20230711,173800,1539269050,2940,2940,2940,2940,0
|
|
20230711,173700,1539269050,2940,2940,2940,2940,0
|
|
20230711,173600,1539269050,2940,2940,2940,2940,0
|
|
20230711,173500,1539269050,2940,2940,2940,2940,0
|
|
20230711,173400,1539269050,2940,2940,2940,2940,0
|
|
20230711,173300,1539269050,2940,2940,2940,2940,0
|
|
20230711,173200,1539269050,2940,2940,2940,2940,0
|
|
20230711,173100,1539269050,2940,2940,2940,2940,0
|
|
20230711,173000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,172900,1539269050,2940,2940,2940,2940,0
|
|
20230711,172800,1539269050,2940,2940,2940,2940,0
|
|
20230711,172700,1539269050,2940,2940,2940,2940,0
|
|
20230711,172600,1539269050,2940,2940,2940,2940,0
|
|
20230711,172500,1539269050,2940,2940,2940,2940,0
|
|
20230711,172400,1539269050,2940,2940,2940,2940,0
|
|
20230711,172300,1539269050,2940,2940,2940,2940,0
|
|
20230711,172200,1539269050,2940,2940,2940,2940,0
|
|
20230711,172100,1539269050,2940,2940,2940,2940,0
|
|
20230711,172000,1539269050,2940,2940,2940,2940,0
|
|
20230711,171900,1539269050,2940,2940,2940,2940,0
|
|
20230711,171800,1539269050,2940,2940,2940,2940,0
|
|
20230711,171700,1539269050,2940,2940,2940,2940,0
|
|
20230711,171600,1539269050,2940,2940,2940,2940,0
|
|
20230711,171500,1539269050,2940,2940,2940,2940,0
|
|
20230711,171400,1539269050,2940,2940,2940,2940,0
|
|
20230711,171300,1539269050,2940,2940,2940,2940,0
|
|
20230711,171200,1539269050,2940,2940,2940,2940,0
|
|
20230711,171100,1539269050,2940,2940,2940,2940,0
|
|
20230711,171000,1539269050,2940,2940,2940,2940,0
|
|
20230711,170900,1539269050,2940,2940,2940,2940,0
|
|
20230711,170800,1539269050,2940,2940,2940,2940,0
|
|
20230711,170700,1539269050,2940,2940,2940,2940,0
|
|
20230711,170600,1539269050,2940,2940,2940,2940,0
|
|
20230711,170500,1539269050,2940,2940,2940,2940,0
|
|
20230711,170400,1539269050,2940,2940,2940,2940,0
|
|
20230711,170300,1539269050,2940,2940,2940,2940,0
|
|
20230711,170200,1539269050,2940,2940,2940,2940,0
|
|
20230711,170100,1539269050,2940,2940,2940,2940,0
|
|
20230711,170000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,165900,1539269050,2940,2940,2940,2940,0
|
|
20230711,165800,1539269050,2940,2940,2940,2940,0
|
|
20230711,165700,1539269050,2940,2940,2940,2940,0
|
|
20230711,165600,1539269050,2940,2940,2940,2940,0
|
|
20230711,165500,1539269050,2940,2940,2940,2940,0
|
|
20230711,165400,1539269050,2940,2940,2940,2940,0
|
|
20230711,165300,1539269050,2940,2940,2940,2940,0
|
|
20230711,165200,1539269050,2940,2940,2940,2940,0
|
|
20230711,165100,1539269050,2940,2940,2940,2940,0
|
|
20230711,165000,1539269050,2940,2940,2940,2940,0
|
|
20230711,164900,1539269050,2940,2940,2940,2940,0
|
|
20230711,164800,1539269050,2940,2940,2940,2940,0
|
|
20230711,164700,1539269050,2940,2940,2940,2940,0
|
|
20230711,164600,1539269050,2940,2940,2940,2940,0
|
|
20230711,164500,1539269050,2940,2940,2940,2940,0
|
|
20230711,164400,1539269050,2940,2940,2940,2940,0
|
|
20230711,164300,1539269050,2940,2940,2940,2940,0
|
|
20230711,164200,1539269050,2940,2940,2940,2940,0
|
|
20230711,164100,1539269050,2940,2940,2940,2940,0
|
|
20230711,164000,1539269050,2940,2940,2940,2940,0
|
|
20230711,163900,1539269050,2940,2940,2940,2940,0
|
|
20230711,163800,1539269050,2940,2940,2940,2940,0
|
|
20230711,163700,1539269050,2940,2940,2940,2940,0
|
|
20230711,163600,1539269050,2940,2940,2940,2940,0
|
|
20230711,163500,1539269050,2940,2940,2940,2940,0
|
|
20230711,163400,1539269050,2940,2940,2940,2940,0
|
|
20230711,163300,1539269050,2940,2940,2940,2940,0
|
|
20230711,163200,1539269050,2940,2940,2940,2940,0
|
|
20230711,163100,1539269050,2940,2940,2940,2940,0
|
|
20230711,163000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,162900,1539269050,2940,2940,2940,2940,0
|
|
20230711,162800,1539269050,2940,2940,2940,2940,0
|
|
20230711,162700,1539269050,2940,2940,2940,2940,0
|
|
20230711,162600,1539269050,2940,2940,2940,2940,0
|
|
20230711,162500,1539269050,2940,2940,2940,2940,0
|
|
20230711,162400,1539269050,2940,2940,2940,2940,0
|
|
20230711,162300,1539269050,2940,2940,2940,2940,0
|
|
20230711,162200,1539269050,2940,2940,2940,2940,0
|
|
20230711,162100,1539269050,2940,2940,2940,2940,0
|
|
20230711,162000,1539269050,2940,2940,2940,2940,0
|
|
20230711,161900,1539269050,2940,2940,2940,2940,0
|
|
20230711,161800,1539269050,2940,2940,2940,2940,0
|
|
20230711,161700,1539269050,2940,2940,2940,2940,0
|
|
20230711,161600,1539269050,2940,2940,2940,2940,0
|
|
20230711,161500,1539269050,2940,2940,2940,2940,0
|
|
20230711,161400,1539269050,2940,2940,2940,2940,0
|
|
20230711,161300,1539269050,2940,2940,2940,2940,0
|
|
20230711,161200,1539269050,2940,2940,2940,2940,0
|
|
20230711,161100,1539269050,2940,2940,2940,2940,0
|
|
20230711,161000,1539269050,2940,2940,2940,2940,0
|
|
20230711,160900,1539269050,2940,2940,2940,2940,0
|
|
20230711,160800,1539269050,2940,2940,2940,2940,0
|
|
20230711,160700,1539269050,2940,2940,2940,2940,0
|
|
20230711,160600,1539269050,2940,2940,2940,2940,0
|
|
20230711,160500,1539269050,2940,2940,2940,2940,0
|
|
20230711,160400,1539269050,2940,2940,2940,2940,0
|
|
20230711,160300,1539269050,2940,2940,2940,2940,0
|
|
20230711,160200,1539269050,2940,2940,2940,2940,0
|
|
20230711,160100,1539269050,2940,2940,2940,2940,0
|
|
20230711,160000,1539269050,2940,2940,2940,2940,3171
|
|
20230711,155900,1539269050,2940,2940,2940,2940,0
|
|
20230711,155800,1539269050,2940,2940,2940,2940,0
|
|
20230711,155700,1539269050,2940,2940,2940,2940,0
|
|
20230711,155600,1539269050,2940,2940,2940,2940,0
|
|
20230711,155500,1539269050,2940,2940,2940,2940,0
|
|
20230711,155400,1539269050,2940,2940,2940,2940,0
|
|
20230711,155300,1539269050,2940,2940,2940,2940,0
|
|
20230711,155200,1539269050,2940,2940,2940,2940,0
|
|
20230711,155100,1539269050,2940,2940,2940,2940,0
|
|
20230711,155000,1539269050,2940,2940,2940,2940,0
|
|
20230711,154900,1539269050,2940,2940,2940,2940,0
|
|
20230711,154800,1539269050,2940,2940,2940,2940,0
|
|
20230711,154700,1539269050,2940,2940,2940,2940,0
|
|
20230711,154600,1539269050,2940,2940,2940,2940,0
|
|
20230711,154500,1539269050,2940,2940,2940,2940,0
|
|
20230711,154400,1539269050,2940,2940,2940,2940,0
|
|
20230711,154300,1539269050,2940,2940,2940,2940,0
|
|
20230711,154200,1539269050,2940,2940,2940,2940,0
|
|
20230711,154100,1539269050,2940,2940,2940,2940,0
|
|
20230711,154000,1539269050,2940,2940,2940,2940,0
|
|
20230711,153900,1539269050,2940,2940,2940,2940,0
|
|
20230711,153800,1539269050,2940,2940,2940,2940,0
|
|
20230711,153700,1539269050,2940,2940,2940,2940,0
|
|
20230711,153600,1539269050,2940,2940,2940,2940,0
|
|
20230711,153500,1539269050,2940,2940,2940,2940,0
|
|
20230711,153400,1539269050,2940,2940,2940,2940,0
|
|
20230711,153300,1539269050,2940,2940,2940,2940,0
|
|
20230711,153200,1539269050,2940,2940,2940,2940,0
|
|
20230711,153100,1539269050,2940,2940,2940,2940,0
|
|
20230711,153000,1539269050,2940,2940,2940,2940,6342
|
|
20230711,152900,1529946310,2935,2935,2935,2935,0
|
|
20230711,152800,1529946310,2935,2935,2935,2935,0
|
|
20230711,152700,1529946310,2935,2935,2935,2935,0
|
|
20230711,152600,1529946310,2935,2935,2935,2935,0
|
|
20230711,152500,1529946310,2935,2935,2935,2935,0
|
|
20230711,152400,1529946310,2935,2935,2935,2935,0
|
|
20230711,152300,1529946310,2935,2935,2935,2935,0
|
|
20230711,152200,1529946310,2935,2935,2935,2935,0
|
|
20230711,152100,1529946310,2935,2935,2935,2935,0
|
|
20230711,152000,1529946310,2935,2935,2935,2935,0
|
|
20230711,151900,1529946310,2935,2935,2935,2930,185
|
|
20230711,151800,1529404170,2930,2930,2930,2930,17
|
|
20230711,151700,1529354360,2930,2930,2940,2930,315
|
|
20230711,151600,1528429070,2940,2935,2940,2935,106
|
|
20230711,151500,1528117435,2940,2940,2940,2940,4
|
|
20230711,151400,1528105675,2930,2940,2940,2930,113
|
|
20230711,151300,1527774565,2940,2940,2940,2940,0
|
|
20230711,151200,1527774565,2940,2935,2940,2935,1258
|
|
20230711,151100,1524080040,2935,2940,2940,2935,532
|
|
20230711,151000,1522518610,2935,2935,2935,2935,11
|
|
20230711,150900,1522486325,2935,2935,2935,2935,885
|
|
20230711,150800,1519888850,2945,2945,2945,2945,0
|
|
20230711,150700,1519888850,2945,2945,2945,2945,1
|
|
20230711,150600,1519885905,2950,2945,2950,2940,1562
|
|
20230711,150500,1515288620,2945,2955,2955,2945,10
|
|
20230711,150400,1515259130,2955,2950,2955,2950,40
|
|
20230711,150300,1515140940,2955,2955,2955,2950,3298
|
|
20230711,150200,1505410070,2955,2955,2960,2950,920
|
|
20230711,150100,1502693525,2955,2960,2960,2955,899
|
|
20230711,150000,1500036975,2950,2950,2950,2950,200
|
|
20230711,145900,1499446975,2950,2940,2955,2940,6694
|
|
20230711,145800,1479719500,2940,2940,2940,2940,0
|
|
20230711,145700,1479719500,2940,2945,2945,2940,2035
|
|
20230711,145600,1473736425,2945,2935,2945,2935,3587
|
|
20230711,145500,1463193135,2935,2935,2940,2935,1863
|
|
20230711,145400,1457725225,2940,2940,2940,2940,217
|
|
20230711,145300,1457087245,2940,2940,2940,2940,3
|
|
20230711,145200,1457078425,2940,2935,2940,2935,903
|
|
20230711,145100,1454426035,2930,2945,2945,2930,1556
|
|
20230711,145000,1449855870,2945,2950,2950,2940,19
|
|
20230711,144900,1449799970,2945,2930,2950,2930,24188
|
|
20230711,144800,1378573925,2930,2920,2930,2920,1146
|
|
20230711,144700,1375222885,2925,2915,2925,2915,22851
|
|
20230711,144600,1308419725,2915,2920,2920,2915,7062
|
|
20230711,144500,1287799520,2915,2915,2915,2915,1079
|
|
20230711,144400,1284654235,2910,2915,2915,2910,5023
|
|
20230711,144300,1270012305,2915,2920,2920,2915,393
|
|
20230711,144200,1268864775,2925,2925,2930,2925,9653
|
|
20230711,144100,1240629550,2920,2910,2920,2900,18292
|
|
20230711,144000,1187335140,2910,2910,2910,2910,0
|
|
20230711,143900,1187335140,2910,2905,2910,2905,689
|
|
20230711,143800,1185333585,2905,2900,2905,2900,49
|
|
20230711,143700,1185191475,2900,2900,2900,2895,1783
|
|
20230711,143600,1180028300,2905,2900,2905,2900,7
|
|
20230711,143500,1180007990,2895,2895,2895,2895,107
|
|
20230711,143400,1179698225,2895,2905,2905,2895,8
|
|
20230711,143300,1179675025,2905,2905,2905,2905,2
|
|
20230711,143200,1179669215,2900,2900,2900,2900,200
|
|
20230711,143100,1179089215,2895,2900,2900,2895,2135
|
|
20230711,143000,1172906435,2900,2900,2900,2895,1642
|
|
20230711,142900,1168148470,2900,2900,2900,2900,112
|
|
20230711,142800,1167823670,2900,2900,2900,2900,2236
|
|
20230711,142700,1161339270,2905,2905,2905,2905,920
|
|
20230711,142600,1158666670,2915,2905,2915,2905,2095
|
|
20230711,142500,1152578175,2905,2905,2905,2905,0
|
|
20230711,142400,1152578175,2905,2905,2910,2905,3613
|
|
20230711,142300,1142075910,2905,2905,2905,2905,0
|
|
20230711,142200,1142075910,2905,2905,2905,2905,0
|
|
20230711,142100,1142075910,2905,2910,2910,2905,700
|
|
20230711,142000,1140041820,2915,2915,2915,2915,288
|
|
20230711,141900,1139202300,2910,2910,2910,2910,897
|
|
20230711,141800,1136592030,2910,2910,2910,2910,99
|
|
20230711,141700,1136303940,2905,2905,2905,2905,210
|
|
20230711,141600,1135693890,2905,2910,2910,2905,1838
|
|
20230711,141500,1130350555,2910,2915,2915,2910,799
|
|
20230711,141400,1128025345,2915,2910,2915,2910,3628
|
|
20230711,141300,1117466840,2905,2910,2910,2905,703
|
|
20230711,141200,1115421265,2915,2915,2915,2905,158
|
|
20230711,141100,1114960735,2915,2900,2915,2890,8760
|
|
20230711,141000,1089546670,2900,2900,2910,2890,13967
|
|
20230711,140900,1049006330,2905,2900,2905,2900,7249
|
|
20230711,140800,1027972035,2900,2890,2900,2885,13698
|
|
20230711,140700,988307895,2900,2895,2905,2870,27805
|
|
20230711,140600,908184030,2900,2945,2950,2880,41497
|
|
20230711,140500,787378255,2930,2900,2980,2900,83961
|
|
20230711,140400,541352340,2900,2900,2900,2900,0
|
|
20230711,140300,541352340,2900,2905,2905,2900,306
|
|
20230711,140200,540464360,2900,2900,2905,2895,21382
|
|
20230711,140100,478454095,2900,2890,2900,2880,21581
|
|
20230711,140000,415877125,2900,2880,2900,2880,38000
|
|
20230711,135900,305733800,2880,2880,2880,2880,8
|
|
20230711,135800,305710760,2880,2880,2880,2880,0
|
|
20230711,135700,305710760,2880,2880,2880,2880,36
|
|
20230711,135600,305607080,2880,2880,2880,2880,72
|
|
20230711,135500,305399720,2880,2880,2880,2880,500
|
|
20230711,135400,303959720,2880,2880,2880,2880,0
|
|
20230711,135300,303959720,2880,2880,2880,2880,10
|
|
20230711,135200,303930920,2885,2885,2885,2885,0
|
|
20230711,135100,303930920,2885,2885,2885,2885,0
|
|
20230711,135000,303930920,2885,2885,2885,2885,55
|
|
20230711,134900,303772245,2885,2885,2885,2885,0
|
|
20230711,134800,303772245,2885,2885,2885,2885,0
|
|
20230711,134700,303772245,2885,2885,2885,2885,0
|
|
20230711,134600,303772245,2885,2885,2885,2885,0
|
|
20230711,134500,303772245,2885,2885,2885,2885,21
|
|
20230711,134400,303711660,2880,2880,2880,2880,0
|
|
20230711,134300,303711660,2880,2880,2880,2880,0
|
|
20230711,134200,303711660,2880,2880,2880,2880,0
|
|
20230711,134100,303711660,2880,2880,2880,2880,110
|
|
20230711,134000,303394860,2890,2890,2890,2890,2
|
|
20230711,133900,303389080,2885,2880,2890,2880,390
|
|
20230711,133800,302263605,2890,2890,2890,2890,7
|
|
20230711,133700,302243375,2890,2890,2890,2890,2
|
|
20230711,133600,302237595,2885,2885,2885,2885,602
|
|
20230711,133500,300500825,2890,2890,2890,2890,0
|
|
20230711,133400,300500825,2890,2890,2890,2890,0
|
|
20230711,133300,300500825,2890,2885,2890,2885,100
|
|
20230711,133200,300211920,2885,2885,2885,2885,1
|
|
20230711,133100,300209035,2885,2885,2885,2885,111
|
|
20230711,133000,299888800,2885,2880,2885,2880,101
|
|
20230711,132900,299597915,2885,2885,2885,2885,305
|
|
20230711,132800,298717990,2885,2885,2885,2885,0
|
|
20230711,132700,298717990,2885,2880,2885,2880,68
|
|
20230711,132600,298522140,2885,2880,2885,2880,12
|
|
20230711,132500,298487570,2880,2880,2880,2875,1857
|
|
20230711,132400,293141910,2880,2880,2880,2880,2
|
|
20230711,132300,293136150,2875,2875,2875,2875,317
|
|
20230711,132200,292224775,2875,2870,2875,2870,1463
|
|
20230711,132100,288023650,2875,2875,2875,2875,52
|
|
20230711,132000,287874150,2875,2875,2875,2875,0
|
|
20230711,131900,287874150,2875,2875,2875,2875,0
|
|
20230711,131800,287874150,2875,2875,2875,2875,0
|
|
20230711,131700,287874150,2875,2875,2875,2875,10
|
|
20230711,131600,287845400,2875,2875,2875,2875,20
|
|
20230711,131500,287787900,2875,2875,2875,2875,26
|
|
20230711,131400,287713150,2875,2875,2875,2875,10
|
|
20230711,131300,287684400,2875,2875,2875,2875,1557
|
|
20230711,131200,283208025,2880,2880,2880,2880,0
|
|
20230711,131100,283208025,2880,2880,2880,2880,9
|
|
20230711,131000,283182105,2875,2875,2875,2875,0
|
|
20230711,130900,283182105,2875,2875,2875,2875,0
|
|
20230711,130800,283182105,2875,2875,2875,2875,308
|
|
20230711,130700,282296605,2875,2875,2875,2875,0
|
|
20230711,130600,282296605,2875,2875,2875,2875,0
|
|
20230711,130500,282296605,2875,2875,2875,2875,5319
|
|
20230711,130400,267004480,2880,2880,2880,2880,284
|
|
20230711,130300,266186560,2875,2875,2875,2875,12
|
|
20230711,130200,266152060,2885,2885,2885,2885,113
|
|
20230711,130100,265826055,2880,2880,2880,2880,600
|
|
20230711,130000,264098055,2880,2885,2885,2880,504
|
|
20230711,125900,262644025,2880,2880,2880,2880,0
|
|
20230711,125800,262644025,2880,2880,2880,2880,3427
|
|
20230711,125700,252774265,2880,2875,2880,2875,3002
|
|
20230711,125600,244128510,2880,2880,2880,2880,2
|
|
20230711,125500,244122750,2880,2880,2880,2880,5
|
|
20230711,125400,244108350,2880,2880,2880,2880,1721
|
|
20230711,125300,239151870,2880,2880,2880,2880,1423
|
|
20230711,125200,235053630,2880,2880,2880,2880,0
|
|
20230711,125100,235053630,2880,2880,2880,2875,276
|
|
20230711,125000,234259250,2880,2875,2880,2875,5192
|
|
20230711,124900,219332240,2870,2870,2870,2870,0
|
|
20230711,124800,219332240,2870,2870,2870,2870,842
|
|
20230711,124700,216915700,2870,2870,2870,2870,0
|
|
20230711,124600,216915700,2870,2870,2870,2870,0
|
|
20230711,124500,216915700,2870,2870,2870,2870,1
|
|
20230711,124400,216912830,2865,2865,2865,2865,34
|
|
20230711,124300,216815420,2870,2870,2870,2870,0
|
|
20230711,124200,216815420,2870,2870,2870,2870,0
|
|
20230711,124100,216815420,2870,2870,2870,2870,0
|
|
20230711,124000,216815420,2870,2870,2870,2870,2
|
|
20230711,123900,216809680,2870,2870,2870,2870,0
|
|
20230711,123800,216809680,2870,2870,2870,2870,0
|
|
20230711,123700,216809680,2870,2870,2870,2870,102
|
|
20230711,123600,216516940,2870,2870,2870,2870,0
|
|
20230711,123500,216516940,2870,2870,2870,2870,0
|
|
20230711,123400,216516940,2870,2870,2870,2870,0
|
|
20230711,123300,216516940,2870,2870,2870,2870,0
|
|
20230711,123200,216516940,2870,2870,2870,2870,0
|
|
20230711,123100,216516940,2870,2870,2870,2870,0
|
|
20230711,123000,216516940,2870,2870,2870,2870,0
|
|
20230711,122900,216516940,2870,2870,2870,2870,1
|
|
20230711,122800,216514070,2870,2870,2870,2870,10
|
|
20230711,122700,216485370,2870,2870,2870,2870,10
|
|
20230711,122600,216456670,2870,2870,2870,2870,1
|
|
20230711,122500,216453800,2865,2865,2865,2865,0
|
|
20230711,122400,216453800,2865,2865,2865,2865,1783
|
|
20230711,122300,211345505,2865,2865,2865,2865,0
|
|
20230711,122200,211345505,2865,2865,2865,2865,0
|
|
20230711,122100,211345505,2865,2865,2865,2865,0
|
|
20230711,122000,211345505,2865,2865,2865,2865,0
|
|
20230711,121900,211345505,2865,2865,2865,2865,0
|
|
20230711,121800,211345505,2865,2865,2865,2865,0
|
|
20230711,121700,211345505,2865,2865,2865,2865,0
|
|
20230711,121600,211345505,2865,2865,2865,2865,0
|
|
20230711,121500,211345505,2865,2860,2865,2860,38
|
|
20230711,121400,211236690,2860,2860,2860,2860,0
|
|
20230711,121300,211236690,2860,2860,2860,2860,170
|
|
20230711,121200,210750490,2860,2860,2860,2855,3759
|
|
20230711,121100,200006015,2865,2865,2865,2865,2051
|
|
20230711,121000,194129900,2870,2870,2870,2870,0
|
|
20230711,120900,194129900,2870,2870,2870,2870,0
|
|
20230711,120800,194129900,2870,2870,2870,2870,1
|
|
20230711,120700,194127030,2870,2870,2870,2870,220
|
|
20230711,120600,193495630,2870,2865,2870,2865,55
|
|
20230711,120500,193338045,2870,2870,2870,2870,0
|
|
20230711,120400,193338045,2870,2870,2870,2870,910
|
|
20230711,120300,190726345,2870,2870,2870,2870,2
|
|
20230711,120200,190720605,2870,2870,2870,2870,252
|
|
20230711,120100,189997365,2870,2870,2870,2870,110
|
|
20230711,120000,189681665,2870,2870,2870,2870,106
|
|
20230711,115900,189377445,2870,2870,2870,2870,0
|
|
20230711,115800,189377445,2870,2875,2875,2870,1016
|
|
20230711,115700,186461475,2875,2870,2875,2870,2816
|
|
20230711,115600,178379320,2875,2875,2875,2875,1037
|
|
20230711,115500,175397945,2875,2875,2875,2875,500
|
|
20230711,115400,173960445,2875,2880,2880,2875,4172
|
|
20230711,115300,161965630,2880,2870,2880,2870,2534
|
|
20230711,115200,154678235,2875,2870,2875,2870,584
|
|
20230711,115100,153002130,2870,2870,2870,2870,300
|
|
20230711,115000,152141130,2865,2865,2865,2865,30
|
|
20230711,114900,152055180,2865,2865,2865,2865,0
|
|
20230711,114800,152055180,2865,2865,2865,2865,0
|
|
20230711,114700,152055180,2865,2865,2865,2865,721
|
|
20230711,114600,149989515,2865,2865,2865,2865,245
|
|
20230711,114500,149287590,2865,2865,2865,2865,1
|
|
20230711,114400,149284725,2865,2865,2865,2865,485
|
|
20230711,114300,147895200,2865,2865,2865,2865,0
|
|
20230711,114200,147895200,2865,2865,2865,2865,0
|
|
20230711,114100,147895200,2865,2865,2865,2865,0
|
|
20230711,114000,147895200,2865,2865,2865,2865,121
|
|
20230711,113900,147548535,2870,2870,2870,2870,0
|
|
20230711,113800,147548535,2870,2870,2870,2870,3
|
|
20230711,113700,147539925,2870,2865,2870,2865,1867
|
|
20230711,113600,142184600,2865,2865,2865,2865,0
|
|
20230711,113500,142184600,2865,2865,2865,2865,0
|
|
20230711,113400,142184600,2865,2865,2865,2865,0
|
|
20230711,113300,142184600,2865,2865,2865,2865,0
|
|
20230711,113200,142184600,2865,2865,2865,2865,0
|
|
20230711,113100,142184600,2865,2865,2865,2865,1
|
|
20230711,113000,142181735,2855,2855,2855,2855,0
|
|
20230711,112900,142181735,2855,2855,2855,2855,0
|
|
20230711,112800,142181735,2855,2855,2855,2855,347
|
|
20230711,112700,141191050,2855,2860,2860,2855,108
|
|
20230711,112600,140882705,2860,2860,2860,2860,0
|
|
20230711,112500,140882705,2860,2860,2860,2860,0
|
|
20230711,112400,140882705,2860,2860,2860,2860,1
|
|
20230711,112300,140879845,2860,2860,2860,2860,0
|
|
20230711,112200,140879845,2860,2860,2860,2860,25
|
|
20230711,112100,140808345,2860,2860,2860,2860,0
|
|
20230711,112000,140808345,2860,2860,2860,2860,0
|
|
20230711,111900,140808345,2860,2865,2865,2860,89
|
|
20230711,111800,140553400,2870,2870,2870,2870,5
|
|
20230711,111700,140539050,2870,2870,2870,2870,4
|
|
20230711,111600,140527570,2870,2875,2880,2870,1356
|
|
20230711,111500,136626980,2865,2875,2875,2865,25
|
|
20230711,111400,136555175,2870,2865,2870,2865,6734
|
|
20230711,111300,117234645,2865,2865,2865,2865,0
|
|
20230711,111200,117234645,2865,2865,2865,2865,0
|
|
20230711,111100,117234645,2865,2855,2865,2850,1708
|
|
20230711,111000,112358990,2850,2850,2850,2850,418
|
|
20230711,110900,111167690,2855,2855,2855,2855,6
|
|
20230711,110800,111150560,2855,2855,2855,2855,0
|
|
20230711,110700,111150560,2855,2855,2855,2855,0
|
|
20230711,110600,111150560,2855,2855,2855,2855,0
|
|
20230711,110500,111150560,2855,2855,2855,2855,0
|
|
20230711,110400,111150560,2855,2850,2855,2845,7590
|
|
20230711,110300,89486275,2850,2855,2855,2850,2
|
|
20230711,110200,89480570,2850,2850,2850,2850,0
|
|
20230711,110100,89480570,2850,2850,2850,2850,0
|
|
20230711,110000,89480570,2850,2850,2850,2850,0
|
|
20230711,105900,89480570,2850,2845,2850,2845,600
|
|
20230711,105800,87773540,2840,2840,2840,2840,0
|
|
20230711,105700,87773540,2840,2840,2840,2840,0
|
|
20230711,105600,87773540,2840,2840,2840,2840,0
|
|
20230711,105500,87773540,2840,2840,2840,2840,0
|
|
20230711,105400,87773540,2840,2840,2840,2840,0
|
|
20230711,105300,87773540,2840,2840,2840,2840,100
|
|
20230711,105200,87489540,2845,2845,2845,2845,0
|
|
20230711,105100,87489540,2845,2845,2845,2845,10
|
|
20230711,105000,87461090,2845,2845,2845,2845,239
|
|
20230711,104900,86781135,2845,2845,2845,2845,0
|
|
20230711,104800,86781135,2845,2845,2845,2845,73
|
|
20230711,104700,86573450,2845,2845,2845,2845,0
|
|
20230711,104600,86573450,2845,2845,2845,2845,346
|
|
20230711,104500,85589080,2845,2845,2845,2845,0
|
|
20230711,104400,85589080,2845,2845,2845,2845,0
|
|
20230711,104300,85589080,2845,2845,2845,2845,0
|
|
20230711,104200,85589080,2845,2845,2845,2845,0
|
|
20230711,104100,85589080,2845,2845,2845,2845,500
|
|
20230711,104000,84166580,2860,2860,2860,2860,0
|
|
20230711,103900,84166580,2860,2865,2865,2855,124
|
|
20230711,103800,83811930,2860,2860,2860,2860,900
|
|
20230711,103700,81237930,2860,2840,2860,2840,4917
|
|
20230711,103600,67217335,2840,2840,2840,2840,90
|
|
20230711,103500,66961735,2840,2840,2840,2840,0
|
|
20230711,103400,66961735,2840,2840,2840,2840,0
|
|
20230711,103300,66961735,2840,2840,2840,2840,1
|
|
20230711,103200,66958895,2840,2840,2840,2840,30
|
|
20230711,103100,66873695,2840,2840,2840,2840,0
|
|
20230711,103000,66873695,2840,2840,2840,2840,51
|
|
20230711,102900,66728855,2835,2835,2835,2835,0
|
|
20230711,102800,66728855,2835,2835,2835,2835,100
|
|
20230711,102700,66445355,2835,2835,2835,2835,0
|
|
20230711,102600,66445355,2835,2835,2835,2835,523
|
|
20230711,102500,64962650,2840,2840,2840,2840,0
|
|
20230711,102400,64962650,2840,2840,2840,2840,0
|
|
20230711,102300,64962650,2840,2840,2840,2840,0
|
|
20230711,102200,64962650,2840,2840,2840,2840,684
|
|
20230711,102100,63020090,2840,2840,2840,2840,9
|
|
20230711,102000,62994530,2840,2840,2840,2840,0
|
|
20230711,101900,62994530,2840,2840,2840,2840,0
|
|
20230711,101800,62994530,2840,2840,2840,2840,68
|
|
20230711,101700,62801410,2840,2840,2840,2840,0
|
|
20230711,101600,62801410,2840,2840,2840,2840,1778
|
|
20230711,101500,57751890,2845,2845,2845,2845,462
|
|
20230711,101400,56437500,2845,2845,2845,2845,0
|
|
20230711,101300,56437500,2845,2845,2845,2845,0
|
|
20230711,101200,56437500,2845,2845,2845,2845,10
|
|
20230711,101100,56409050,2850,2845,2850,2845,3
|
|
20230711,101000,56400505,2850,2850,2850,2850,0
|
|
20230711,100900,56400505,2850,2850,2850,2850,0
|
|
20230711,100800,56400505,2850,2850,2850,2850,0
|
|
20230711,100700,56400505,2850,2850,2850,2850,0
|
|
20230711,100600,56400505,2850,2850,2850,2850,36
|
|
20230711,100500,56297905,2850,2850,2850,2850,0
|
|
20230711,100400,56297905,2850,2850,2850,2850,100
|
|
20230711,100300,56012905,2850,2850,2850,2850,0
|
|
20230711,100200,56012905,2850,2850,2850,2850,0
|
|
20230711,100100,56012905,2850,2850,2850,2850,0
|
|
20230711,100000,56012905,2850,2850,2850,2850,14
|
|
20230711,095900,55973005,2850,2850,2850,2850,952
|
|
20230711,095800,53259805,2850,2850,2850,2850,0
|
|
20230711,095700,53259805,2850,2850,2850,2850,0
|
|
20230711,095600,53259805,2850,2850,2850,2850,1
|
|
20230711,095500,53256955,2850,2850,2850,2850,173
|
|
20230711,095400,52763905,2850,2850,2850,2850,0
|
|
20230711,095300,52763905,2850,2845,2850,2845,56
|
|
20230711,095200,52604460,2845,2840,2845,2825,2093
|
|
20230711,095100,46684580,2835,2840,2840,2830,3385
|
|
20230711,095000,37094655,2845,2845,2845,2845,0
|
|
20230711,094900,37094655,2845,2845,2845,2845,20
|
|
20230711,094800,37037755,2850,2850,2850,2850,0
|
|
20230711,094700,37037755,2850,2850,2850,2850,0
|
|
20230711,094600,37037755,2850,2840,2850,2840,970
|
|
20230711,094500,34280790,2845,2845,2845,2845,0
|
|
20230711,094400,34280790,2845,2845,2845,2845,0
|
|
20230711,094300,34280790,2845,2845,2845,2845,0
|
|
20230711,094200,34280790,2845,2845,2845,2845,3
|
|
20230711,094100,34272255,2845,2845,2845,2845,0
|
|
20230711,094000,34272255,2845,2845,2845,2845,0
|
|
20230711,093900,34272255,2845,2845,2845,2845,276
|
|
20230711,093800,33487035,2850,2850,2850,2850,224
|
|
20230711,093700,32848635,2850,2850,2850,2850,0
|
|
20230711,093600,32848635,2850,2850,2850,2850,0
|
|
20230711,093500,32848635,2850,2850,2850,2850,11
|
|
20230711,093400,32817285,2855,2855,2855,2855,10
|
|
20230711,093300,32788735,2855,2855,2855,2855,1
|
|
20230711,093200,32785880,2855,2855,2855,2855,1
|
|
20230711,093100,32783025,2855,2855,2855,2855,0
|
|
20230711,093000,32783025,2855,2855,2855,2855,36
|
|
20230711,092900,32680245,2855,2855,2855,2855,917
|
|
20230711,092800,30062210,2855,2855,2855,2855,0
|
|
20230711,092700,30062210,2855,2850,2855,2850,1060
|
|
20230711,092600,27040910,2850,2850,2850,2850,0
|
|
20230711,092500,27040910,2850,2855,2855,2850,502
|
|
20230711,092400,25610200,2855,2855,2855,2855,0
|
|
20230711,092300,25610200,2855,2855,2855,2855,0
|
|
20230711,092200,25610200,2855,2855,2855,2855,0
|
|
20230711,092100,25610200,2855,2855,2860,2855,1056
|
|
20230711,092000,22592480,2850,2850,2850,2850,0
|
|
20230711,091900,22592480,2850,2850,2850,2850,0
|
|
20230711,091800,22592480,2850,2850,2850,2850,100
|
|
20230711,091700,22307480,2850,2850,2850,2850,395
|
|
20230711,091600,21181730,2850,2850,2850,2850,0
|
|
20230711,091500,21181730,2850,2855,2855,2850,23
|
|
20230711,091400,21116170,2855,2855,2855,2855,3
|
|
20230711,091300,21107605,2855,2855,2855,2855,1
|
|
20230711,091200,21104750,2855,2855,2855,2855,267
|
|
20230711,091100,20342465,2860,2845,2860,2845,371
|
|
20230711,091000,19283390,2845,2840,2845,2840,289
|
|
20230711,090900,18462585,2835,2835,2835,2835,0
|
|
20230711,090800,18462585,2835,2835,2835,2835,1
|
|
20230711,090700,18459750,2835,2835,2835,2835,216
|
|
20230711,090600,17847390,2835,2835,2835,2835,30
|
|
20230711,090500,17762340,2830,2830,2830,2830,24
|
|
20230711,090400,17694420,2830,2830,2830,2830,23
|
|
20230711,090300,17629330,2830,2830,2830,2830,390
|
|
20230711,090200,16525630,2830,2820,2830,2810,4001
|
|
20230711,090100,5258115,2820,2830,2835,2820,1216
|
|
20230711,090000,1825350,2830,2830,2830,2830,645
|