679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201600,698473100,2950,2950,2950,2950,4725
|
|
20230711,201500,698473100,2950,2950,2950,2950,0
|
|
20230711,201400,698473100,2950,2950,2950,2950,0
|
|
20230711,201300,698473100,2950,2950,2950,2950,0
|
|
20230711,201200,698473100,2950,2950,2950,2950,0
|
|
20230711,201100,698473100,2950,2950,2950,2950,0
|
|
20230711,201000,698473100,2950,2950,2950,2950,0
|
|
20230711,200900,698473100,2950,2950,2950,2950,0
|
|
20230711,200800,698473100,2950,2950,2950,2950,0
|
|
20230711,200700,698473100,2950,2950,2950,2950,0
|
|
20230711,200600,698473100,2950,2950,2950,2950,0
|
|
20230711,200500,698473100,2950,2950,2950,2950,0
|
|
20230711,200400,698473100,2950,2950,2950,2950,0
|
|
20230711,200300,698473100,2950,2950,2950,2950,0
|
|
20230711,200200,698473100,2950,2950,2950,2950,0
|
|
20230711,200100,698473100,2950,2950,2950,2950,0
|
|
20230711,200000,698473100,2950,2950,2950,2950,0
|
|
20230711,195900,698473100,2950,2950,2950,2950,0
|
|
20230711,195800,698473100,2950,2950,2950,2950,0
|
|
20230711,195700,698473100,2950,2950,2950,2950,0
|
|
20230711,195600,698473100,2950,2950,2950,2950,0
|
|
20230711,195500,698473100,2950,2950,2950,2950,0
|
|
20230711,195400,698473100,2950,2950,2950,2950,0
|
|
20230711,195300,698473100,2950,2950,2950,2950,0
|
|
20230711,195200,698473100,2950,2950,2950,2950,0
|
|
20230711,195100,698473100,2950,2950,2950,2950,0
|
|
20230711,195000,698473100,2950,2950,2950,2950,0
|
|
20230711,194900,698473100,2950,2950,2950,2950,0
|
|
20230711,194800,698473100,2950,2950,2950,2950,0
|
|
20230711,194700,698473100,2950,2950,2950,2950,0
|
|
20230711,194600,698473100,2950,2950,2950,2950,4725
|
|
20230711,194500,698473100,2950,2950,2950,2950,0
|
|
20230711,194400,698473100,2950,2950,2950,2950,0
|
|
20230711,194300,698473100,2950,2950,2950,2950,0
|
|
20230711,194200,698473100,2950,2950,2950,2950,0
|
|
20230711,194100,698473100,2950,2950,2950,2950,0
|
|
20230711,194000,698473100,2950,2950,2950,2950,0
|
|
20230711,193900,698473100,2950,2950,2950,2950,0
|
|
20230711,193800,698473100,2950,2950,2950,2950,0
|
|
20230711,193700,698473100,2950,2950,2950,2950,0
|
|
20230711,193600,698473100,2950,2950,2950,2950,0
|
|
20230711,193500,698473100,2950,2950,2950,2950,0
|
|
20230711,193400,698473100,2950,2950,2950,2950,0
|
|
20230711,193300,698473100,2950,2950,2950,2950,0
|
|
20230711,193200,698473100,2950,2950,2950,2950,0
|
|
20230711,193100,698473100,2950,2950,2950,2950,0
|
|
20230711,193000,698473100,2950,2950,2950,2950,0
|
|
20230711,192900,698473100,2950,2950,2950,2950,0
|
|
20230711,192800,698473100,2950,2950,2950,2950,0
|
|
20230711,192700,698473100,2950,2950,2950,2950,0
|
|
20230711,192600,698473100,2950,2950,2950,2950,0
|
|
20230711,192500,698473100,2950,2950,2950,2950,0
|
|
20230711,192400,698473100,2950,2950,2950,2950,0
|
|
20230711,192300,698473100,2950,2950,2950,2950,0
|
|
20230711,192200,698473100,2950,2950,2950,2950,0
|
|
20230711,192100,698473100,2950,2950,2950,2950,0
|
|
20230711,192000,698473100,2950,2950,2950,2950,0
|
|
20230711,191900,698473100,2950,2950,2950,2950,0
|
|
20230711,191800,698473100,2950,2950,2950,2950,0
|
|
20230711,191700,698473100,2950,2950,2950,2950,0
|
|
20230711,191600,698473100,2950,2950,2950,2950,4725
|
|
20230711,191500,698473100,2950,2950,2950,2950,0
|
|
20230711,191400,698473100,2950,2950,2950,2950,0
|
|
20230711,191300,698473100,2950,2950,2950,2950,0
|
|
20230711,191200,698473100,2950,2950,2950,2950,0
|
|
20230711,191100,698473100,2950,2950,2950,2950,0
|
|
20230711,191000,698473100,2950,2950,2950,2950,0
|
|
20230711,190900,698473100,2950,2950,2950,2950,0
|
|
20230711,190800,698473100,2950,2950,2950,2950,0
|
|
20230711,190700,698473100,2950,2950,2950,2950,0
|
|
20230711,190600,698473100,2950,2950,2950,2950,0
|
|
20230711,190500,698473100,2950,2950,2950,2950,0
|
|
20230711,190400,698473100,2950,2950,2950,2950,0
|
|
20230711,190300,698473100,2950,2950,2950,2950,0
|
|
20230711,190200,698473100,2950,2950,2950,2950,0
|
|
20230711,190100,698473100,2950,2950,2950,2950,0
|
|
20230711,190000,698473100,2950,2950,2950,2950,0
|
|
20230711,185900,698473100,2950,2950,2950,2950,0
|
|
20230711,185800,698473100,2950,2950,2950,2950,0
|
|
20230711,185700,698473100,2950,2950,2950,2950,0
|
|
20230711,185600,698473100,2950,2950,2950,2950,0
|
|
20230711,185500,698473100,2950,2950,2950,2950,0
|
|
20230711,185400,698473100,2950,2950,2950,2950,0
|
|
20230711,185300,698473100,2950,2950,2950,2950,0
|
|
20230711,185200,698473100,2950,2950,2950,2950,0
|
|
20230711,185100,698473100,2950,2950,2950,2950,0
|
|
20230711,185000,698473100,2950,2950,2950,2950,0
|
|
20230711,184900,698473100,2950,2950,2950,2950,0
|
|
20230711,184800,698473100,2950,2950,2950,2950,0
|
|
20230711,184700,698473100,2950,2950,2950,2950,0
|
|
20230711,184600,698473100,2950,2950,2950,2950,4725
|
|
20230711,184500,698473100,2950,2950,2950,2950,0
|
|
20230711,184400,698473100,2950,2950,2950,2950,0
|
|
20230711,184300,698473100,2950,2950,2950,2950,0
|
|
20230711,184200,698473100,2950,2950,2950,2950,0
|
|
20230711,184100,698473100,2950,2950,2950,2950,0
|
|
20230711,184000,698473100,2950,2950,2950,2950,0
|
|
20230711,183900,698473100,2950,2950,2950,2950,0
|
|
20230711,183800,698473100,2950,2950,2950,2950,0
|
|
20230711,183700,698473100,2950,2950,2950,2950,0
|
|
20230711,183600,698473100,2950,2950,2950,2950,0
|
|
20230711,183500,698473100,2950,2950,2950,2950,0
|
|
20230711,183400,698473100,2950,2950,2950,2950,0
|
|
20230711,183300,698473100,2950,2950,2950,2950,0
|
|
20230711,183200,698473100,2950,2950,2950,2950,0
|
|
20230711,183100,698473100,2950,2950,2950,2950,0
|
|
20230711,183000,698473100,2950,2950,2950,2950,0
|
|
20230711,182900,698473100,2950,2950,2950,2950,0
|
|
20230711,182800,698473100,2950,2950,2950,2950,0
|
|
20230711,182700,698473100,2950,2950,2950,2950,0
|
|
20230711,182600,698473100,2950,2950,2950,2950,0
|
|
20230711,182500,698473100,2950,2950,2950,2950,0
|
|
20230711,182400,698473100,2950,2950,2950,2950,0
|
|
20230711,182300,698473100,2950,2950,2950,2950,0
|
|
20230711,182200,698473100,2950,2950,2950,2950,0
|
|
20230711,182100,698473100,2950,2950,2950,2950,0
|
|
20230711,182000,698473100,2950,2950,2950,2950,0
|
|
20230711,181900,698473100,2950,2950,2950,2950,0
|
|
20230711,181800,698473100,2950,2950,2950,2950,0
|
|
20230711,181700,698473100,2950,2950,2950,2950,0
|
|
20230711,181600,698473100,2950,2950,2950,2950,4725
|
|
20230711,181500,698473100,2950,2950,2950,2950,0
|
|
20230711,181400,698473100,2950,2950,2950,2950,0
|
|
20230711,181300,698473100,2950,2950,2950,2950,0
|
|
20230711,181200,698473100,2950,2950,2950,2950,0
|
|
20230711,181100,698473100,2950,2950,2950,2950,0
|
|
20230711,181000,698473100,2950,2950,2950,2950,0
|
|
20230711,180900,698473100,2950,2950,2950,2950,0
|
|
20230711,180800,698473100,2950,2950,2950,2950,0
|
|
20230711,180700,698473100,2950,2950,2950,2950,0
|
|
20230711,180600,698473100,2950,2950,2950,2950,0
|
|
20230711,180500,698473100,2950,2950,2950,2950,0
|
|
20230711,180400,698473100,2950,2950,2950,2950,0
|
|
20230711,180300,698473100,2950,2950,2950,2950,0
|
|
20230711,180200,698473100,2950,2950,2950,2950,0
|
|
20230711,180100,698473100,2950,2950,2950,2950,0
|
|
20230711,180000,698473100,2950,2950,2950,2950,0
|
|
20230711,175900,698473100,2950,2950,2950,2950,0
|
|
20230711,175800,698473100,2950,2950,2950,2950,0
|
|
20230711,175700,698473100,2950,2950,2950,2950,0
|
|
20230711,175600,698473100,2950,2950,2950,2950,0
|
|
20230711,175500,698473100,2950,2950,2950,2950,0
|
|
20230711,175400,698473100,2950,2950,2950,2950,0
|
|
20230711,175300,698473100,2950,2950,2950,2950,0
|
|
20230711,175200,698473100,2950,2950,2950,2950,0
|
|
20230711,175100,698473100,2950,2950,2950,2950,0
|
|
20230711,175000,698473100,2950,2950,2950,2950,0
|
|
20230711,174900,698473100,2950,2950,2950,2950,0
|
|
20230711,174800,698473100,2950,2950,2950,2950,0
|
|
20230711,174700,698473100,2950,2950,2950,2950,0
|
|
20230711,174600,698473100,2950,2950,2950,2950,4725
|
|
20230711,174500,698473100,2950,2950,2950,2950,0
|
|
20230711,174400,698473100,2950,2950,2950,2950,0
|
|
20230711,174300,698473100,2950,2950,2950,2950,0
|
|
20230711,174200,698473100,2950,2950,2950,2950,0
|
|
20230711,174100,698473100,2950,2950,2950,2950,0
|
|
20230711,174000,698473100,2950,2950,2950,2950,0
|
|
20230711,173900,698473100,2950,2950,2950,2950,0
|
|
20230711,173800,698473100,2950,2950,2950,2950,0
|
|
20230711,173700,698473100,2950,2950,2950,2950,0
|
|
20230711,173600,698473100,2950,2950,2950,2950,0
|
|
20230711,173500,698473100,2950,2950,2950,2950,0
|
|
20230711,173400,698473100,2950,2950,2950,2950,0
|
|
20230711,173300,698473100,2950,2950,2950,2950,0
|
|
20230711,173200,698473100,2950,2950,2950,2950,0
|
|
20230711,173100,698473100,2950,2950,2950,2950,0
|
|
20230711,173000,698473100,2950,2950,2950,2950,0
|
|
20230711,172900,698473100,2950,2950,2950,2950,0
|
|
20230711,172800,698473100,2950,2950,2950,2950,0
|
|
20230711,172700,698473100,2950,2950,2950,2950,0
|
|
20230711,172600,698473100,2950,2950,2950,2950,0
|
|
20230711,172500,698473100,2950,2950,2950,2950,0
|
|
20230711,172400,698473100,2950,2950,2950,2950,0
|
|
20230711,172300,698473100,2950,2950,2950,2950,0
|
|
20230711,172200,698473100,2950,2950,2950,2950,0
|
|
20230711,172100,698473100,2950,2950,2950,2950,0
|
|
20230711,172000,698473100,2950,2950,2950,2950,0
|
|
20230711,171900,698473100,2950,2950,2950,2950,0
|
|
20230711,171800,698473100,2950,2950,2950,2950,0
|
|
20230711,171700,698473100,2950,2950,2950,2950,0
|
|
20230711,171600,698473100,2950,2950,2950,2950,4725
|
|
20230711,171500,698473100,2950,2950,2950,2950,0
|
|
20230711,171400,698473100,2950,2950,2950,2950,0
|
|
20230711,171300,698473100,2950,2950,2950,2950,0
|
|
20230711,171200,698473100,2950,2950,2950,2950,0
|
|
20230711,171100,698473100,2950,2950,2950,2950,0
|
|
20230711,171000,698473100,2950,2950,2950,2950,0
|
|
20230711,170900,698473100,2950,2950,2950,2950,0
|
|
20230711,170800,698473100,2950,2950,2950,2950,0
|
|
20230711,170700,698473100,2950,2950,2950,2950,0
|
|
20230711,170600,698473100,2950,2950,2950,2950,0
|
|
20230711,170500,698473100,2950,2950,2950,2950,0
|
|
20230711,170400,698473100,2950,2950,2950,2950,0
|
|
20230711,170300,698473100,2950,2950,2950,2950,0
|
|
20230711,170200,698473100,2950,2950,2950,2950,0
|
|
20230711,170100,698473100,2950,2950,2950,2950,0
|
|
20230711,170000,698473100,2950,2950,2950,2950,0
|
|
20230711,165900,698473100,2950,2950,2950,2950,0
|
|
20230711,165800,698473100,2950,2950,2950,2950,0
|
|
20230711,165700,698473100,2950,2950,2950,2950,0
|
|
20230711,165600,698473100,2950,2950,2950,2950,0
|
|
20230711,165500,698473100,2950,2950,2950,2950,0
|
|
20230711,165400,698473100,2950,2950,2950,2950,0
|
|
20230711,165300,698473100,2950,2950,2950,2950,0
|
|
20230711,165200,698473100,2950,2950,2950,2950,0
|
|
20230711,165100,698473100,2950,2950,2950,2950,0
|
|
20230711,165000,698473100,2950,2950,2950,2950,0
|
|
20230711,164900,698473100,2950,2950,2950,2950,0
|
|
20230711,164800,698473100,2950,2950,2950,2950,0
|
|
20230711,164700,698473100,2950,2950,2950,2950,0
|
|
20230711,164600,698473100,2950,2950,2950,2950,4725
|
|
20230711,164500,698473100,2950,2950,2950,2950,0
|
|
20230711,164400,698473100,2950,2950,2950,2950,0
|
|
20230711,164300,698473100,2950,2950,2950,2950,0
|
|
20230711,164200,698473100,2950,2950,2950,2950,0
|
|
20230711,164100,698473100,2950,2950,2950,2950,0
|
|
20230711,164000,698473100,2950,2950,2950,2950,0
|
|
20230711,163900,698473100,2950,2950,2950,2950,0
|
|
20230711,163800,698473100,2950,2950,2950,2950,0
|
|
20230711,163700,698473100,2950,2950,2950,2950,0
|
|
20230711,163600,698473100,2950,2950,2950,2950,0
|
|
20230711,163500,698473100,2950,2950,2950,2950,0
|
|
20230711,163400,698473100,2950,2950,2950,2950,0
|
|
20230711,163300,698473100,2950,2950,2950,2950,0
|
|
20230711,163200,698473100,2950,2950,2950,2950,0
|
|
20230711,163100,698473100,2950,2950,2950,2950,0
|
|
20230711,163000,698473100,2950,2950,2950,2950,0
|
|
20230711,162900,698473100,2950,2950,2950,2950,0
|
|
20230711,162800,698473100,2950,2950,2950,2950,0
|
|
20230711,162700,698473100,2950,2950,2950,2950,0
|
|
20230711,162600,698473100,2950,2950,2950,2950,0
|
|
20230711,162500,698473100,2950,2950,2950,2950,0
|
|
20230711,162400,698473100,2950,2950,2950,2950,0
|
|
20230711,162300,698473100,2950,2950,2950,2950,0
|
|
20230711,162200,698473100,2950,2950,2950,2950,0
|
|
20230711,162100,698473100,2950,2950,2950,2950,0
|
|
20230711,162000,698473100,2950,2950,2950,2950,0
|
|
20230711,161900,698473100,2950,2950,2950,2950,0
|
|
20230711,161800,698473100,2950,2950,2950,2950,0
|
|
20230711,161700,698473100,2950,2950,2950,2950,0
|
|
20230711,161600,698473100,2950,2950,2950,2950,4725
|
|
20230711,161500,698473100,2950,2950,2950,2950,0
|
|
20230711,161400,698473100,2950,2950,2950,2950,0
|
|
20230711,161300,698473100,2950,2950,2950,2950,0
|
|
20230711,161200,698473100,2950,2950,2950,2950,0
|
|
20230711,161100,698473100,2950,2950,2950,2950,0
|
|
20230711,161000,698473100,2950,2950,2950,2950,0
|
|
20230711,160900,698473100,2950,2950,2950,2950,0
|
|
20230711,160800,698473100,2950,2950,2950,2950,0
|
|
20230711,160700,698473100,2950,2950,2950,2950,0
|
|
20230711,160600,698473100,2950,2950,2950,2950,0
|
|
20230711,160500,698473100,2950,2950,2950,2950,0
|
|
20230711,160400,698473100,2950,2950,2950,2950,0
|
|
20230711,160300,698473100,2950,2950,2950,2950,0
|
|
20230711,160200,698473100,2950,2950,2950,2950,0
|
|
20230711,160100,698473100,2950,2950,2950,2950,0
|
|
20230711,160000,698473100,2950,2950,2950,2950,0
|
|
20230711,155900,698473100,2950,2950,2950,2950,0
|
|
20230711,155800,698473100,2950,2950,2950,2950,0
|
|
20230711,155700,698473100,2950,2950,2950,2950,0
|
|
20230711,155600,698473100,2950,2950,2950,2950,0
|
|
20230711,155500,698473100,2950,2950,2950,2950,0
|
|
20230711,155400,698473100,2950,2950,2950,2950,0
|
|
20230711,155300,698473100,2950,2950,2950,2950,0
|
|
20230711,155200,698473100,2950,2950,2950,2950,0
|
|
20230711,155100,698473100,2950,2950,2950,2950,0
|
|
20230711,155000,698473100,2950,2950,2950,2950,0
|
|
20230711,154900,698473100,2950,2950,2950,2950,0
|
|
20230711,154800,698473100,2950,2950,2950,2950,0
|
|
20230711,154700,698473100,2950,2950,2950,2950,0
|
|
20230711,154600,698473100,2950,2950,2950,2950,4725
|
|
20230711,154500,698473100,2950,2950,2950,2950,0
|
|
20230711,154400,698473100,2950,2950,2950,2950,0
|
|
20230711,154300,698473100,2950,2950,2950,2950,0
|
|
20230711,154200,698473100,2950,2950,2950,2950,0
|
|
20230711,154100,698473100,2950,2950,2950,2950,0
|
|
20230711,154000,698473100,2950,2950,2950,2950,0
|
|
20230711,153900,698473100,2950,2950,2950,2950,0
|
|
20230711,153800,698473100,2950,2950,2950,2950,0
|
|
20230711,153700,698473100,2950,2950,2950,2950,0
|
|
20230711,153600,698473100,2950,2950,2950,2950,0
|
|
20230711,153500,698473100,2950,2950,2950,2950,0
|
|
20230711,153400,698473100,2950,2950,2950,2950,0
|
|
20230711,153300,698473100,2950,2950,2950,2950,0
|
|
20230711,153200,698473100,2950,2950,2950,2950,0
|
|
20230711,153100,698473100,2950,2950,2950,2950,0
|
|
20230711,153000,698473100,2950,2950,2950,2950,4725
|
|
20230711,152900,684534350,2965,2965,2965,2965,0
|
|
20230711,152800,684534350,2965,2965,2965,2965,0
|
|
20230711,152700,684534350,2965,2965,2965,2965,0
|
|
20230711,152600,684534350,2965,2965,2965,2965,0
|
|
20230711,152500,684534350,2965,2965,2965,2965,0
|
|
20230711,152400,684534350,2965,2965,2965,2965,0
|
|
20230711,152300,684534350,2965,2965,2965,2965,0
|
|
20230711,152200,684534350,2965,2965,2965,2965,0
|
|
20230711,152100,684534350,2965,2965,2965,2965,0
|
|
20230711,152000,684534350,2965,2965,2965,2965,0
|
|
20230711,151900,684534350,2965,2960,2965,2960,9342
|
|
20230711,151800,656841985,2955,2965,2965,2955,441
|
|
20230711,151700,655537485,2960,2960,2960,2960,1003
|
|
20230711,151600,652568605,2960,2965,2965,2960,191
|
|
20230711,151500,652002745,2965,2965,2965,2965,1
|
|
20230711,151400,651999780,2960,2960,2960,2960,566
|
|
20230711,151300,650324420,2965,2965,2965,2965,229
|
|
20230711,151200,649645435,2960,2970,2970,2960,1090
|
|
20230711,151100,646411035,2970,2970,2970,2970,0
|
|
20230711,151000,646411035,2970,2955,2970,2955,201
|
|
20230711,150900,645817065,2965,2965,2965,2965,1188
|
|
20230711,150800,642294645,2965,2965,2965,2965,20
|
|
20230711,150700,642235345,2965,2965,2965,2965,1
|
|
20230711,150600,642232380,2955,2960,2960,2955,1173
|
|
20230711,150500,638765355,2965,2965,2965,2965,40
|
|
20230711,150400,638646755,2965,2965,2965,2965,2
|
|
20230711,150300,638640825,2965,2965,2965,2965,0
|
|
20230711,150200,638640825,2965,2960,2965,2960,12
|
|
20230711,150100,638605270,2965,2965,2965,2965,55
|
|
20230711,150000,638442195,2965,2965,2970,2965,32
|
|
20230711,145900,638347300,2970,2970,2970,2970,0
|
|
20230711,145800,638347300,2970,2970,2970,2970,20
|
|
20230711,145700,638287900,2965,2965,2965,2965,712
|
|
20230711,145600,636176820,2965,2965,2965,2965,0
|
|
20230711,145500,636176820,2965,2965,2965,2965,500
|
|
20230711,145400,634694320,2965,2965,2965,2965,634
|
|
20230711,145300,632814510,2965,2965,2965,2965,0
|
|
20230711,145200,632814510,2965,2965,2965,2965,0
|
|
20230711,145100,632814510,2965,2965,2965,2965,10
|
|
20230711,145000,632784860,2970,2970,2970,2970,5
|
|
20230711,144900,632770010,2965,2965,2965,2965,0
|
|
20230711,144800,632770010,2965,2965,2965,2965,178
|
|
20230711,144700,632242240,2965,2965,2965,2965,0
|
|
20230711,144600,632242240,2965,2965,2965,2965,50
|
|
20230711,144500,632093990,2965,2965,2970,2950,288
|
|
20230711,144400,631244085,2965,2965,2965,2965,1
|
|
20230711,144300,631241120,2955,2955,2955,2955,63
|
|
20230711,144200,631054955,2955,2955,2955,2955,823
|
|
20230711,144100,628622990,2950,2950,2950,2950,736
|
|
20230711,144000,626451790,2955,2950,2955,2950,193
|
|
20230711,143900,625882400,2955,2955,2955,2955,144
|
|
20230711,143800,625456880,2950,2950,2950,2950,10
|
|
20230711,143700,625427380,2950,2950,2950,2950,1
|
|
20230711,143600,625424430,2965,2965,2965,2965,0
|
|
20230711,143500,625424430,2965,2965,2965,2965,0
|
|
20230711,143400,625424430,2965,2965,2965,2965,202
|
|
20230711,143300,624825500,2965,2965,2965,2965,4
|
|
20230711,143200,624813640,2970,2970,2970,2970,0
|
|
20230711,143100,624813640,2970,2970,2970,2970,1
|
|
20230711,143000,624810670,2970,2970,2970,2970,0
|
|
20230711,142900,624810670,2970,2950,2970,2950,505
|
|
20230711,142800,623320820,2950,2950,2950,2950,28
|
|
20230711,142700,623238220,2945,2945,2945,2945,0
|
|
20230711,142600,623238220,2945,2970,2970,2945,352
|
|
20230711,142500,622198340,2965,2965,2965,2965,0
|
|
20230711,142400,622198340,2965,2955,2965,2955,2001
|
|
20230711,142300,616265675,2955,2955,2955,2955,2
|
|
20230711,142200,616259765,2955,2950,2955,2950,75
|
|
20230711,142100,616038475,2950,2950,2950,2950,1
|
|
20230711,142000,616035525,2945,2945,2945,2945,2646
|
|
20230711,141900,608243055,2940,2940,2940,2940,1
|
|
20230711,141800,608240115,2945,2945,2945,2945,0
|
|
20230711,141700,608240115,2945,2945,2945,2945,1
|
|
20230711,141600,608237170,2940,2945,2945,2940,1007
|
|
20230711,141500,605276555,2945,2945,2945,2945,629
|
|
20230711,141400,603424150,2940,2940,2940,2940,0
|
|
20230711,141300,603424150,2940,2940,2940,2940,27
|
|
20230711,141200,603344770,2945,2945,2950,2945,853
|
|
20230711,141100,600832680,2945,2945,2945,2945,100
|
|
20230711,141000,600538180,2955,2955,2955,2955,10
|
|
20230711,140900,600508630,2945,2955,2955,2945,2002
|
|
20230711,140800,594611475,2955,2955,2955,2955,0
|
|
20230711,140700,594611475,2955,2955,2955,2955,34
|
|
20230711,140600,594511005,2955,2955,2955,2955,0
|
|
20230711,140500,594511005,2955,2955,2955,2955,10
|
|
20230711,140400,594481455,2955,2955,2955,2955,0
|
|
20230711,140300,594481455,2955,2955,2955,2955,500
|
|
20230711,140200,593003955,2955,2955,2955,2955,0
|
|
20230711,140100,593003955,2955,2955,2955,2955,0
|
|
20230711,140000,593003955,2955,2955,2955,2955,1
|
|
20230711,135900,593001000,2950,2950,2950,2950,247
|
|
20230711,135800,592272350,2950,2950,2950,2945,81
|
|
20230711,135700,592033540,2950,2950,2950,2950,300
|
|
20230711,135600,591148540,2950,2950,2950,2950,48
|
|
20230711,135500,591006940,2950,2950,2950,2950,22
|
|
20230711,135400,590942040,2950,2950,2950,2950,101
|
|
20230711,135300,590644090,2950,2950,2950,2950,20
|
|
20230711,135200,590585090,2950,2950,2950,2950,100
|
|
20230711,135100,590290090,2955,2955,2955,2955,1
|
|
20230711,135000,590287135,2950,2950,2950,2950,0
|
|
20230711,134900,590287135,2950,2950,2950,2950,0
|
|
20230711,134800,590287135,2950,2950,2950,2950,927
|
|
20230711,134700,587552485,2950,2955,2955,2950,161
|
|
20230711,134600,587077285,2960,2960,2960,2960,0
|
|
20230711,134500,587077285,2960,2960,2960,2960,20
|
|
20230711,134400,587018085,2960,2945,2960,2945,34
|
|
20230711,134300,586917940,2945,2945,2945,2945,30
|
|
20230711,134200,586829590,2945,2945,2945,2945,0
|
|
20230711,134100,586829590,2945,2945,2945,2945,0
|
|
20230711,134000,586829590,2945,2945,2945,2945,0
|
|
20230711,133900,586829590,2945,2945,2945,2945,150
|
|
20230711,133800,586387840,2945,2945,2945,2945,0
|
|
20230711,133700,586387840,2945,2945,2945,2945,742
|
|
20230711,133600,584202650,2945,2945,2945,2945,0
|
|
20230711,133500,584202650,2945,2955,2955,2945,4039
|
|
20230711,133400,572284995,2960,2960,2960,2960,6
|
|
20230711,133300,572267235,2960,2960,2960,2960,0
|
|
20230711,133200,572267235,2960,2960,2960,2960,1
|
|
20230711,133100,572264275,2955,2955,2955,2955,0
|
|
20230711,133000,572264275,2955,2955,2955,2955,0
|
|
20230711,132900,572264275,2955,2960,2960,2955,835
|
|
20230711,132800,569795265,2960,2960,2960,2960,365
|
|
20230711,132700,568714865,2960,2960,2965,2960,230
|
|
20230711,132600,568033985,2955,2955,2955,2955,0
|
|
20230711,132500,568033985,2955,2955,2955,2955,0
|
|
20230711,132400,568033985,2955,2960,2960,2955,100
|
|
20230711,132300,567738435,2965,2965,2965,2965,64
|
|
20230711,132200,567548675,2965,2965,2965,2965,0
|
|
20230711,132100,567548675,2965,2965,2965,2965,0
|
|
20230711,132000,567548675,2965,2965,2965,2965,0
|
|
20230711,131900,567548675,2965,2965,2965,2965,0
|
|
20230711,131800,567548675,2965,2965,2965,2965,100
|
|
20230711,131700,567252175,2965,2965,2965,2965,0
|
|
20230711,131600,567252175,2965,2965,2965,2965,1
|
|
20230711,131500,567249210,2965,2960,2965,2960,2762
|
|
20230711,131400,559072200,2965,2960,2965,2960,158
|
|
20230711,131300,558604020,2960,2960,2960,2960,53
|
|
20230711,131200,558447140,2960,2960,2960,2960,3
|
|
20230711,131100,558438260,2960,2960,2960,2960,0
|
|
20230711,131000,558438260,2960,2960,2960,2960,0
|
|
20230711,130900,558438260,2960,2955,2960,2955,2
|
|
20230711,130800,558432345,2950,2950,2950,2950,225
|
|
20230711,130700,557768595,2955,2955,2955,2955,100
|
|
20230711,130600,557473095,2950,2950,2950,2950,0
|
|
20230711,130500,557473095,2950,2950,2950,2950,1
|
|
20230711,130400,557470145,2955,2955,2955,2955,10
|
|
20230711,130300,557440595,2950,2945,2950,2945,325
|
|
20230711,130200,556482730,2945,2945,2945,2945,61
|
|
20230711,130100,556303085,2945,2945,2945,2945,6
|
|
20230711,130000,556285415,2945,2945,2945,2945,2008
|
|
20230711,125900,550371855,2950,2950,2950,2945,1044
|
|
20230711,125800,547292105,2950,2950,2950,2950,0
|
|
20230711,125700,547292105,2950,2950,2950,2950,0
|
|
20230711,125600,547292105,2950,2950,2950,2950,30
|
|
20230711,125500,547203605,2955,2955,2955,2955,89
|
|
20230711,125400,546940610,2955,2960,2960,2955,78
|
|
20230711,125300,546709785,2960,2960,2960,2960,0
|
|
20230711,125200,546709785,2960,2960,2960,2960,338
|
|
20230711,125100,545709305,2960,2950,2960,2950,4669
|
|
20230711,125000,531895755,2955,2955,2955,2955,55
|
|
20230711,124900,531733230,2955,2955,2955,2955,10
|
|
20230711,124800,531703680,2955,2950,2955,2950,222
|
|
20230711,124700,531048670,2945,2945,2945,2945,0
|
|
20230711,124600,531048670,2945,2945,2945,2945,700
|
|
20230711,124500,528987170,2940,2940,2940,2935,2005
|
|
20230711,124400,523094605,2945,2955,2955,2945,15382
|
|
20230711,124300,477741200,2955,2955,2955,2955,0
|
|
20230711,124200,477741200,2955,2960,2960,2955,4486
|
|
20230711,124100,464476330,2960,2960,2960,2960,0
|
|
20230711,124000,464476330,2960,2960,2960,2960,0
|
|
20230711,123900,464476330,2960,2960,2960,2960,500
|
|
20230711,123800,462996330,2965,2965,2965,2965,48
|
|
20230711,123700,462854010,2965,2965,2965,2965,101
|
|
20230711,123600,462554545,2960,2960,2960,2960,0
|
|
20230711,123500,462554545,2960,2960,2960,2960,0
|
|
20230711,123400,462554545,2960,2960,2960,2960,2462
|
|
20230711,123300,455267025,2965,2965,2965,2965,0
|
|
20230711,123200,455267025,2965,2960,2965,2960,70
|
|
20230711,123100,455059795,2960,2960,2960,2960,30
|
|
20230711,123000,454970995,2960,2960,2960,2960,2
|
|
20230711,122900,454965075,2965,2965,2965,2965,107
|
|
20230711,122800,454647820,2965,2965,2965,2965,100
|
|
20230711,122700,454351320,2965,2965,2965,2965,0
|
|
20230711,122600,454351320,2965,2965,2965,2965,200
|
|
20230711,122500,453758320,2970,2970,2970,2970,0
|
|
20230711,122400,453758320,2970,2970,2970,2970,88
|
|
20230711,122300,453496960,2970,2970,2970,2970,0
|
|
20230711,122200,453496960,2970,2970,2970,2970,0
|
|
20230711,122100,453496960,2970,2970,2970,2970,5
|
|
20230711,122000,453482110,2970,2970,2970,2970,0
|
|
20230711,121900,453482110,2970,2970,2970,2970,10
|
|
20230711,121800,453452410,2970,2970,2970,2970,0
|
|
20230711,121700,453452410,2970,2970,2970,2970,0
|
|
20230711,121600,453452410,2970,2970,2970,2970,0
|
|
20230711,121500,453452410,2970,2970,2970,2970,0
|
|
20230711,121400,453452410,2970,2970,2970,2970,0
|
|
20230711,121300,453452410,2970,2970,2970,2970,0
|
|
20230711,121200,453452410,2970,2970,2970,2970,11
|
|
20230711,121100,453419740,2960,2960,2960,2960,20
|
|
20230711,121000,453360540,2960,2960,2960,2960,164
|
|
20230711,120900,452875100,2960,2960,2960,2960,9
|
|
20230711,120800,452848460,2970,2970,2970,2970,0
|
|
20230711,120700,452848460,2970,2970,2970,2970,0
|
|
20230711,120600,452848460,2970,2970,2970,2970,0
|
|
20230711,120500,452848460,2970,2970,2970,2970,10
|
|
20230711,120400,452818760,2955,2955,2955,2955,0
|
|
20230711,120300,452818760,2955,2955,2955,2955,88
|
|
20230711,120200,452558720,2950,2955,2955,2950,31
|
|
20230711,120100,452467120,2955,2955,2955,2955,1534
|
|
20230711,120000,447934150,2955,2960,2960,2955,936
|
|
20230711,115900,445168105,2970,2970,2970,2970,5
|
|
20230711,115800,445153255,2970,2970,2970,2970,0
|
|
20230711,115700,445153255,2970,2970,2970,2970,0
|
|
20230711,115600,445153255,2970,2970,2970,2970,0
|
|
20230711,115500,445153255,2970,2970,2970,2970,10
|
|
20230711,115400,445123555,2970,2970,2970,2970,0
|
|
20230711,115300,445123555,2970,2960,2970,2960,8
|
|
20230711,115200,445099865,2960,2960,2960,2960,162
|
|
20230711,115100,444620345,2965,2965,2965,2965,0
|
|
20230711,115000,444620345,2965,2965,2965,2965,38
|
|
20230711,114900,444507675,2965,2965,2965,2965,230
|
|
20230711,114800,443825725,2965,2965,2965,2965,0
|
|
20230711,114700,443825725,2965,2965,2965,2965,65
|
|
20230711,114600,443633000,2950,2950,2950,2950,4587
|
|
20230711,114500,430101350,2950,2955,2955,2950,1207
|
|
20230711,114400,426539450,2955,2970,2970,2955,58
|
|
20230711,114300,426367955,2975,2975,2975,2975,1
|
|
20230711,114200,426364980,2975,2975,2975,2975,0
|
|
20230711,114100,426364980,2975,2960,2975,2950,6083
|
|
20230711,114000,408387450,2955,2965,2975,2955,6392
|
|
20230711,113900,389477860,2970,2970,2970,2970,651
|
|
20230711,113800,387544390,2970,2970,2970,2970,10
|
|
20230711,113700,387514690,2970,2970,2970,2970,13
|
|
20230711,113600,387476080,2970,2975,2975,2970,703
|
|
20230711,113500,385388140,2970,2970,2970,2970,0
|
|
20230711,113400,385388140,2970,2970,2970,2970,1200
|
|
20230711,113300,381824140,2975,2975,2975,2975,504
|
|
20230711,113200,380324740,2975,2975,2975,2975,0
|
|
20230711,113100,380324740,2975,2975,2975,2975,0
|
|
20230711,113000,380324740,2975,2975,2975,2975,0
|
|
20230711,112900,380324740,2975,2975,2975,2975,110
|
|
20230711,112800,379997490,2975,2975,2975,2975,1
|
|
20230711,112700,379994515,2965,2965,2965,2965,550
|
|
20230711,112600,378363765,2960,2960,2965,2960,6338
|
|
20230711,112500,359596235,2965,2965,2965,2965,224
|
|
20230711,112400,358932075,2965,2965,2965,2965,483
|
|
20230711,112300,357499980,2965,2965,2965,2960,195
|
|
20230711,112200,356921820,2965,2965,2965,2960,362
|
|
20230711,112100,355848575,2965,2970,2970,2960,11299
|
|
20230711,112000,322346755,2970,2970,2970,2970,0
|
|
20230711,111900,322346755,2970,2975,2975,2970,1776
|
|
20230711,111800,317064160,2980,2980,2980,2980,643
|
|
20230711,111700,315148020,2980,2980,2980,2980,378
|
|
20230711,111600,314021580,2980,2980,2980,2980,500
|
|
20230711,111500,312531580,2980,2980,2980,2980,0
|
|
20230711,111400,312531580,2980,2980,2980,2980,1677
|
|
20230711,111300,307534120,2975,2975,2975,2975,476
|
|
20230711,111200,306118020,2975,2975,2975,2975,367
|
|
20230711,111100,305026195,2975,2980,2980,2975,344
|
|
20230711,111000,304001325,2980,2975,2980,2975,15
|
|
20230711,110900,303956650,2975,2975,2975,2975,2995
|
|
20230711,110800,295046525,2980,2980,2980,2980,2055
|
|
20230711,110700,288922625,2980,2985,2985,2980,709
|
|
20230711,110600,286809760,2985,2985,2985,2985,1
|
|
20230711,110500,286806775,2980,2985,2985,2980,5131
|
|
20230711,110400,271504615,2990,2990,2990,2990,0
|
|
20230711,110300,271504615,2990,2990,2990,2990,2239
|
|
20230711,110200,264810005,2990,2990,2990,2990,300
|
|
20230711,110100,263913005,2990,2990,2990,2990,0
|
|
20230711,110000,263913005,2990,2990,2990,2990,147
|
|
20230711,105900,263473475,2990,2990,2990,2990,200
|
|
20230711,105800,262875475,2995,2995,2995,2995,0
|
|
20230711,105700,262875475,2995,2995,2995,2995,500
|
|
20230711,105600,261377975,2990,2990,2990,2990,0
|
|
20230711,105500,261377975,2990,2990,2990,2990,0
|
|
20230711,105400,261377975,2990,2990,2990,2990,0
|
|
20230711,105300,261377975,2990,2990,2990,2990,0
|
|
20230711,105200,261377975,2990,2990,2990,2990,474
|
|
20230711,105100,259960715,2995,2995,2995,2995,10
|
|
20230711,105000,259930765,2995,2995,2995,2995,0
|
|
20230711,104900,259930765,2995,2995,2995,2995,1
|
|
20230711,104800,259927770,2995,2995,2995,2995,0
|
|
20230711,104700,259927770,2995,2995,2995,2995,0
|
|
20230711,104600,259927770,2995,2990,2995,2990,99
|
|
20230711,104500,259631705,2995,2995,2995,2995,5
|
|
20230711,104400,259616730,2995,2995,2995,2995,0
|
|
20230711,104300,259616730,2995,2995,2995,2995,6
|
|
20230711,104200,259598760,2990,2990,2990,2990,0
|
|
20230711,104100,259598760,2990,2995,2995,2990,150
|
|
20230711,104000,259150255,2990,2990,2990,2990,0
|
|
20230711,103900,259150255,2990,2990,2990,2990,542
|
|
20230711,103800,257529675,2985,2985,2985,2985,350
|
|
20230711,103700,256484925,2990,2990,2990,2990,1
|
|
20230711,103600,256481935,2990,2990,2990,2990,1056
|
|
20230711,103500,253324495,2995,2995,2995,2995,73
|
|
20230711,103400,253105860,2995,2995,2995,2995,0
|
|
20230711,103300,253105860,2995,2995,2995,2995,237
|
|
20230711,103200,252396045,2995,2995,2995,2995,9
|
|
20230711,103100,252369090,2995,2995,2995,2995,2
|
|
20230711,103000,252363100,2995,2995,2995,2995,0
|
|
20230711,102900,252363100,2995,2995,2995,2995,0
|
|
20230711,102800,252363100,2995,2990,2995,2990,390
|
|
20230711,102700,251196550,2995,2990,2995,2990,12
|
|
20230711,102600,251160665,2995,2995,2995,2995,1
|
|
20230711,102500,251157670,2990,2990,2990,2990,0
|
|
20230711,102400,251157670,2990,2990,2990,2990,825
|
|
20230711,102300,248690920,2990,2990,2990,2990,150
|
|
20230711,102200,248242420,2985,2985,2995,2980,3213
|
|
20230711,102100,238653545,2990,2985,2990,2985,1107
|
|
20230711,102000,235348615,2990,2990,2990,2990,3130
|
|
20230711,101900,225989915,2990,3000,3000,2990,1049
|
|
20230711,101800,222853390,2995,2995,2995,2995,38
|
|
20230711,101700,222739580,2995,2995,2995,2995,0
|
|
20230711,101600,222739580,2995,2995,2995,2995,1249
|
|
20230711,101500,218998825,3000,2995,3000,2995,102
|
|
20230711,101400,218692875,3000,3000,3000,3000,105
|
|
20230711,101300,218377875,3000,2995,3000,2995,652
|
|
20230711,101200,216424635,2995,3000,3000,2995,605
|
|
20230711,101100,214612610,3000,3000,3000,3000,10
|
|
20230711,101000,214582610,3000,3000,3000,3000,0
|
|
20230711,100900,214582610,3000,3000,3000,3000,0
|
|
20230711,100800,214582610,3000,2995,3000,2995,3245
|
|
20230711,100700,204848045,3000,2995,3000,2995,104
|
|
20230711,100600,204536095,2995,2995,2995,2995,0
|
|
20230711,100500,204536095,2995,3000,3000,2995,1273
|
|
20230711,100400,200723455,3000,3000,3000,3000,10
|
|
20230711,100300,200693455,2995,2995,2995,2995,51
|
|
20230711,100200,200540710,3000,3000,3000,3000,419
|
|
20230711,100100,199283710,3005,3010,3010,3005,2634
|
|
20230711,100000,191368010,3010,3010,3010,3010,96
|
|
20230711,095900,191079050,3010,3010,3010,3010,10
|
|
20230711,095800,191048950,3005,3010,3010,3005,92
|
|
20230711,095700,190772440,3010,3010,3010,3010,50
|
|
20230711,095600,190621940,3010,3010,3010,3010,0
|
|
20230711,095500,190621940,3010,3010,3010,3010,1
|
|
20230711,095400,190618930,3005,3005,3005,3005,0
|
|
20230711,095300,190618930,3005,3005,3005,3005,0
|
|
20230711,095200,190618930,3005,2995,3005,2995,3031
|
|
20230711,095100,181524520,2995,3000,3000,2995,52
|
|
20230711,095000,181368775,2990,2990,2990,2990,394
|
|
20230711,094900,180190715,2990,2990,2990,2990,199
|
|
20230711,094800,179595705,2990,2990,2990,2990,0
|
|
20230711,094700,179595705,2990,3000,3000,2990,33
|
|
20230711,094600,179496875,3000,3000,3000,3000,92
|
|
20230711,094500,179220875,2995,2995,2995,2995,0
|
|
20230711,094400,179220875,2995,2995,2995,2995,54
|
|
20230711,094300,179059145,2995,2995,2995,2995,0
|
|
20230711,094200,179059145,2995,3000,3000,2995,3
|
|
20230711,094100,179050150,3000,2995,3000,2995,303
|
|
20230711,094000,178142620,2990,2995,2995,2990,945
|
|
20230711,093900,175316915,2990,2985,2990,2985,302
|
|
20230711,093800,174414090,2985,2990,2990,2985,1251
|
|
20230711,093700,170678050,2990,2990,2990,2990,975
|
|
20230711,093600,167762800,2990,2990,2990,2985,1095
|
|
20230711,093500,164488755,2990,2995,3000,2975,616
|
|
20230711,093400,162642375,2975,2980,2980,2970,1366
|
|
20230711,093300,158578360,2975,2985,2985,2975,1533
|
|
20230711,093200,154014755,2985,2995,3015,2970,7923
|
|
20230711,093100,130370860,2990,3000,3000,2990,1058
|
|
20230711,093000,127202170,3000,3015,3015,3000,1997
|
|
20230711,092900,121204200,3015,3015,3015,3015,22
|
|
20230711,092800,121137870,2995,3010,3010,2995,5510
|
|
20230711,092700,104604740,3010,3010,3010,3010,674
|
|
20230711,092600,102576000,3015,3010,3015,3010,96
|
|
20230711,092500,102287000,3010,3010,3010,3010,1091
|
|
20230711,092400,99003090,3010,3015,3020,3010,481
|
|
20230711,092300,97554430,3015,3010,3015,3010,38
|
|
20230711,092200,97439865,3005,3005,3005,3005,7
|
|
20230711,092100,97418830,3015,3020,3020,3005,107
|
|
20230711,092000,97097215,3020,3020,3020,3020,1
|
|
20230711,091900,97094195,3020,3005,3020,3005,261
|
|
20230711,091800,96309530,3020,3005,3020,3000,1029
|
|
20230711,091700,93221675,3010,3010,3010,3010,1648
|
|
20230711,091600,88261195,3010,3010,3010,3010,827
|
|
20230711,091500,85771925,3025,3010,3025,2990,9017
|
|
20230711,091400,58698105,3020,3025,3025,3005,6149
|
|
20230711,091300,40151360,3025,3030,3030,3025,156
|
|
20230711,091200,39679355,3030,3030,3030,3030,1838
|
|
20230711,091100,34110215,3035,3040,3040,3035,771
|
|
20230711,091000,31770225,3040,3035,3040,3035,100
|
|
20230711,090900,31466655,3040,3040,3040,3040,251
|
|
20230711,090800,30703615,3040,3040,3050,3035,206
|
|
20230711,090700,30077525,3040,3055,3055,3040,1760
|
|
20230711,090600,24711835,3060,3065,3070,3060,617
|
|
20230711,090500,22821145,3065,3045,3070,3045,1858
|
|
20230711,090400,17130480,3060,3045,3060,3045,300
|
|
20230711,090300,16215480,3045,3045,3065,3045,1002
|
|
20230711,090200,13164355,3040,3065,3065,3040,111
|
|
20230711,090100,12824390,3070,3035,3070,3035,2033
|
|
20230711,090000,6634380,3030,3035,3035,3025,971
|