681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201800,363553335,4785,4785,4785,4785,808
|
|
20230711,201700,363553335,4785,4785,4785,4785,0
|
|
20230711,201600,363553335,4785,4785,4785,4785,0
|
|
20230711,201500,363553335,4785,4785,4785,4785,0
|
|
20230711,201400,363553335,4785,4785,4785,4785,0
|
|
20230711,201300,363553335,4785,4785,4785,4785,0
|
|
20230711,201200,363553335,4785,4785,4785,4785,0
|
|
20230711,201100,363553335,4785,4785,4785,4785,0
|
|
20230711,201000,363553335,4785,4785,4785,4785,0
|
|
20230711,200900,363553335,4785,4785,4785,4785,0
|
|
20230711,200800,363553335,4785,4785,4785,4785,0
|
|
20230711,200700,363553335,4785,4785,4785,4785,0
|
|
20230711,200600,363553335,4785,4785,4785,4785,0
|
|
20230711,200500,363553335,4785,4785,4785,4785,0
|
|
20230711,200400,363553335,4785,4785,4785,4785,0
|
|
20230711,200300,363553335,4785,4785,4785,4785,0
|
|
20230711,200200,363553335,4785,4785,4785,4785,0
|
|
20230711,200100,363553335,4785,4785,4785,4785,0
|
|
20230711,200000,363553335,4785,4785,4785,4785,0
|
|
20230711,195900,363553335,4785,4785,4785,4785,0
|
|
20230711,195800,363553335,4785,4785,4785,4785,0
|
|
20230711,195700,363553335,4785,4785,4785,4785,0
|
|
20230711,195600,363553335,4785,4785,4785,4785,0
|
|
20230711,195500,363553335,4785,4785,4785,4785,0
|
|
20230711,195400,363553335,4785,4785,4785,4785,0
|
|
20230711,195300,363553335,4785,4785,4785,4785,0
|
|
20230711,195200,363553335,4785,4785,4785,4785,0
|
|
20230711,195100,363553335,4785,4785,4785,4785,0
|
|
20230711,195000,363553335,4785,4785,4785,4785,0
|
|
20230711,194900,363553335,4785,4785,4785,4785,0
|
|
20230711,194800,363553335,4785,4785,4785,4785,808
|
|
20230711,194700,363553335,4785,4785,4785,4785,0
|
|
20230711,194600,363553335,4785,4785,4785,4785,0
|
|
20230711,194500,363553335,4785,4785,4785,4785,0
|
|
20230711,194400,363553335,4785,4785,4785,4785,0
|
|
20230711,194300,363553335,4785,4785,4785,4785,0
|
|
20230711,194200,363553335,4785,4785,4785,4785,0
|
|
20230711,194100,363553335,4785,4785,4785,4785,0
|
|
20230711,194000,363553335,4785,4785,4785,4785,0
|
|
20230711,193900,363553335,4785,4785,4785,4785,0
|
|
20230711,193800,363553335,4785,4785,4785,4785,0
|
|
20230711,193700,363553335,4785,4785,4785,4785,0
|
|
20230711,193600,363553335,4785,4785,4785,4785,0
|
|
20230711,193500,363553335,4785,4785,4785,4785,0
|
|
20230711,193400,363553335,4785,4785,4785,4785,0
|
|
20230711,193300,363553335,4785,4785,4785,4785,0
|
|
20230711,193200,363553335,4785,4785,4785,4785,0
|
|
20230711,193100,363553335,4785,4785,4785,4785,0
|
|
20230711,193000,363553335,4785,4785,4785,4785,0
|
|
20230711,192900,363553335,4785,4785,4785,4785,0
|
|
20230711,192800,363553335,4785,4785,4785,4785,0
|
|
20230711,192700,363553335,4785,4785,4785,4785,0
|
|
20230711,192600,363553335,4785,4785,4785,4785,0
|
|
20230711,192500,363553335,4785,4785,4785,4785,0
|
|
20230711,192400,363553335,4785,4785,4785,4785,0
|
|
20230711,192300,363553335,4785,4785,4785,4785,0
|
|
20230711,192200,363553335,4785,4785,4785,4785,0
|
|
20230711,192100,363553335,4785,4785,4785,4785,0
|
|
20230711,192000,363553335,4785,4785,4785,4785,0
|
|
20230711,191900,363553335,4785,4785,4785,4785,0
|
|
20230711,191800,363553335,4785,4785,4785,4785,808
|
|
20230711,191700,363553335,4785,4785,4785,4785,0
|
|
20230711,191600,363553335,4785,4785,4785,4785,0
|
|
20230711,191500,363553335,4785,4785,4785,4785,0
|
|
20230711,191400,363553335,4785,4785,4785,4785,0
|
|
20230711,191300,363553335,4785,4785,4785,4785,0
|
|
20230711,191200,363553335,4785,4785,4785,4785,0
|
|
20230711,191100,363553335,4785,4785,4785,4785,0
|
|
20230711,191000,363553335,4785,4785,4785,4785,0
|
|
20230711,190900,363553335,4785,4785,4785,4785,0
|
|
20230711,190800,363553335,4785,4785,4785,4785,0
|
|
20230711,190700,363553335,4785,4785,4785,4785,0
|
|
20230711,190600,363553335,4785,4785,4785,4785,0
|
|
20230711,190500,363553335,4785,4785,4785,4785,0
|
|
20230711,190400,363553335,4785,4785,4785,4785,0
|
|
20230711,190300,363553335,4785,4785,4785,4785,0
|
|
20230711,190200,363553335,4785,4785,4785,4785,0
|
|
20230711,190100,363553335,4785,4785,4785,4785,0
|
|
20230711,190000,363553335,4785,4785,4785,4785,0
|
|
20230711,185900,363553335,4785,4785,4785,4785,0
|
|
20230711,185800,363553335,4785,4785,4785,4785,0
|
|
20230711,185700,363553335,4785,4785,4785,4785,0
|
|
20230711,185600,363553335,4785,4785,4785,4785,0
|
|
20230711,185500,363553335,4785,4785,4785,4785,0
|
|
20230711,185400,363553335,4785,4785,4785,4785,0
|
|
20230711,185300,363553335,4785,4785,4785,4785,0
|
|
20230711,185200,363553335,4785,4785,4785,4785,0
|
|
20230711,185100,363553335,4785,4785,4785,4785,0
|
|
20230711,185000,363553335,4785,4785,4785,4785,0
|
|
20230711,184900,363553335,4785,4785,4785,4785,0
|
|
20230711,184800,363553335,4785,4785,4785,4785,808
|
|
20230711,184700,363553335,4785,4785,4785,4785,0
|
|
20230711,184600,363553335,4785,4785,4785,4785,0
|
|
20230711,184500,363553335,4785,4785,4785,4785,0
|
|
20230711,184400,363553335,4785,4785,4785,4785,0
|
|
20230711,184300,363553335,4785,4785,4785,4785,0
|
|
20230711,184200,363553335,4785,4785,4785,4785,0
|
|
20230711,184100,363553335,4785,4785,4785,4785,0
|
|
20230711,184000,363553335,4785,4785,4785,4785,0
|
|
20230711,183900,363553335,4785,4785,4785,4785,0
|
|
20230711,183800,363553335,4785,4785,4785,4785,0
|
|
20230711,183700,363553335,4785,4785,4785,4785,0
|
|
20230711,183600,363553335,4785,4785,4785,4785,0
|
|
20230711,183500,363553335,4785,4785,4785,4785,0
|
|
20230711,183400,363553335,4785,4785,4785,4785,0
|
|
20230711,183300,363553335,4785,4785,4785,4785,0
|
|
20230711,183200,363553335,4785,4785,4785,4785,0
|
|
20230711,183100,363553335,4785,4785,4785,4785,0
|
|
20230711,183000,363553335,4785,4785,4785,4785,0
|
|
20230711,182900,363553335,4785,4785,4785,4785,0
|
|
20230711,182800,363553335,4785,4785,4785,4785,0
|
|
20230711,182700,363553335,4785,4785,4785,4785,0
|
|
20230711,182600,363553335,4785,4785,4785,4785,0
|
|
20230711,182500,363553335,4785,4785,4785,4785,0
|
|
20230711,182400,363553335,4785,4785,4785,4785,0
|
|
20230711,182300,363553335,4785,4785,4785,4785,0
|
|
20230711,182200,363553335,4785,4785,4785,4785,0
|
|
20230711,182100,363553335,4785,4785,4785,4785,0
|
|
20230711,182000,363553335,4785,4785,4785,4785,0
|
|
20230711,181900,363553335,4785,4785,4785,4785,0
|
|
20230711,181800,363553335,4785,4785,4785,4785,808
|
|
20230711,181700,363553335,4785,4785,4785,4785,0
|
|
20230711,181600,363553335,4785,4785,4785,4785,0
|
|
20230711,181500,363553335,4785,4785,4785,4785,0
|
|
20230711,181400,363553335,4785,4785,4785,4785,0
|
|
20230711,181300,363553335,4785,4785,4785,4785,0
|
|
20230711,181200,363553335,4785,4785,4785,4785,0
|
|
20230711,181100,363553335,4785,4785,4785,4785,0
|
|
20230711,181000,363553335,4785,4785,4785,4785,0
|
|
20230711,180900,363553335,4785,4785,4785,4785,0
|
|
20230711,180800,363553335,4785,4785,4785,4785,0
|
|
20230711,180700,363553335,4785,4785,4785,4785,0
|
|
20230711,180600,363553335,4785,4785,4785,4785,0
|
|
20230711,180500,363553335,4785,4785,4785,4785,0
|
|
20230711,180400,363553335,4785,4785,4785,4785,0
|
|
20230711,180300,363553335,4785,4785,4785,4785,0
|
|
20230711,180200,363553335,4785,4785,4785,4785,0
|
|
20230711,180100,363553335,4785,4785,4785,4785,0
|
|
20230711,180000,363553335,4785,4785,4785,4785,0
|
|
20230711,175900,363553335,4785,4785,4785,4785,0
|
|
20230711,175800,363553335,4785,4785,4785,4785,0
|
|
20230711,175700,363553335,4785,4785,4785,4785,0
|
|
20230711,175600,363553335,4785,4785,4785,4785,0
|
|
20230711,175500,363553335,4785,4785,4785,4785,0
|
|
20230711,175400,363553335,4785,4785,4785,4785,0
|
|
20230711,175300,363553335,4785,4785,4785,4785,0
|
|
20230711,175200,363553335,4785,4785,4785,4785,0
|
|
20230711,175100,363553335,4785,4785,4785,4785,0
|
|
20230711,175000,363553335,4785,4785,4785,4785,0
|
|
20230711,174900,363553335,4785,4785,4785,4785,0
|
|
20230711,174800,363553335,4785,4785,4785,4785,808
|
|
20230711,174700,363553335,4785,4785,4785,4785,0
|
|
20230711,174600,363553335,4785,4785,4785,4785,0
|
|
20230711,174500,363553335,4785,4785,4785,4785,0
|
|
20230711,174400,363553335,4785,4785,4785,4785,0
|
|
20230711,174300,363553335,4785,4785,4785,4785,0
|
|
20230711,174200,363553335,4785,4785,4785,4785,0
|
|
20230711,174100,363553335,4785,4785,4785,4785,0
|
|
20230711,174000,363553335,4785,4785,4785,4785,0
|
|
20230711,173900,363553335,4785,4785,4785,4785,0
|
|
20230711,173800,363553335,4785,4785,4785,4785,0
|
|
20230711,173700,363553335,4785,4785,4785,4785,0
|
|
20230711,173600,363553335,4785,4785,4785,4785,0
|
|
20230711,173500,363553335,4785,4785,4785,4785,0
|
|
20230711,173400,363553335,4785,4785,4785,4785,0
|
|
20230711,173300,363553335,4785,4785,4785,4785,0
|
|
20230711,173200,363553335,4785,4785,4785,4785,0
|
|
20230711,173100,363553335,4785,4785,4785,4785,0
|
|
20230711,173000,363553335,4785,4785,4785,4785,0
|
|
20230711,172900,363553335,4785,4785,4785,4785,0
|
|
20230711,172800,363553335,4785,4785,4785,4785,0
|
|
20230711,172700,363553335,4785,4785,4785,4785,0
|
|
20230711,172600,363553335,4785,4785,4785,4785,0
|
|
20230711,172500,363553335,4785,4785,4785,4785,0
|
|
20230711,172400,363553335,4785,4785,4785,4785,0
|
|
20230711,172300,363553335,4785,4785,4785,4785,0
|
|
20230711,172200,363553335,4785,4785,4785,4785,0
|
|
20230711,172100,363553335,4785,4785,4785,4785,0
|
|
20230711,172000,363553335,4785,4785,4785,4785,0
|
|
20230711,171900,363553335,4785,4785,4785,4785,0
|
|
20230711,171800,363553335,4785,4785,4785,4785,808
|
|
20230711,171700,363553335,4785,4785,4785,4785,0
|
|
20230711,171600,363553335,4785,4785,4785,4785,0
|
|
20230711,171500,363553335,4785,4785,4785,4785,0
|
|
20230711,171400,363553335,4785,4785,4785,4785,0
|
|
20230711,171300,363553335,4785,4785,4785,4785,0
|
|
20230711,171200,363553335,4785,4785,4785,4785,0
|
|
20230711,171100,363553335,4785,4785,4785,4785,0
|
|
20230711,171000,363553335,4785,4785,4785,4785,0
|
|
20230711,170900,363553335,4785,4785,4785,4785,0
|
|
20230711,170800,363553335,4785,4785,4785,4785,0
|
|
20230711,170700,363553335,4785,4785,4785,4785,0
|
|
20230711,170600,363553335,4785,4785,4785,4785,0
|
|
20230711,170500,363553335,4785,4785,4785,4785,0
|
|
20230711,170400,363553335,4785,4785,4785,4785,0
|
|
20230711,170300,363553335,4785,4785,4785,4785,0
|
|
20230711,170200,363553335,4785,4785,4785,4785,0
|
|
20230711,170100,363553335,4785,4785,4785,4785,0
|
|
20230711,170000,363553335,4785,4785,4785,4785,0
|
|
20230711,165900,363553335,4785,4785,4785,4785,0
|
|
20230711,165800,363553335,4785,4785,4785,4785,0
|
|
20230711,165700,363553335,4785,4785,4785,4785,0
|
|
20230711,165600,363553335,4785,4785,4785,4785,0
|
|
20230711,165500,363553335,4785,4785,4785,4785,0
|
|
20230711,165400,363553335,4785,4785,4785,4785,0
|
|
20230711,165300,363553335,4785,4785,4785,4785,0
|
|
20230711,165200,363553335,4785,4785,4785,4785,0
|
|
20230711,165100,363553335,4785,4785,4785,4785,0
|
|
20230711,165000,363553335,4785,4785,4785,4785,0
|
|
20230711,164900,363553335,4785,4785,4785,4785,0
|
|
20230711,164800,363553335,4785,4785,4785,4785,808
|
|
20230711,164700,363553335,4785,4785,4785,4785,0
|
|
20230711,164600,363553335,4785,4785,4785,4785,0
|
|
20230711,164500,363553335,4785,4785,4785,4785,0
|
|
20230711,164400,363553335,4785,4785,4785,4785,0
|
|
20230711,164300,363553335,4785,4785,4785,4785,0
|
|
20230711,164200,363553335,4785,4785,4785,4785,0
|
|
20230711,164100,363553335,4785,4785,4785,4785,0
|
|
20230711,164000,363553335,4785,4785,4785,4785,0
|
|
20230711,163900,363553335,4785,4785,4785,4785,0
|
|
20230711,163800,363553335,4785,4785,4785,4785,0
|
|
20230711,163700,363553335,4785,4785,4785,4785,0
|
|
20230711,163600,363553335,4785,4785,4785,4785,0
|
|
20230711,163500,363553335,4785,4785,4785,4785,0
|
|
20230711,163400,363553335,4785,4785,4785,4785,0
|
|
20230711,163300,363553335,4785,4785,4785,4785,0
|
|
20230711,163200,363553335,4785,4785,4785,4785,0
|
|
20230711,163100,363553335,4785,4785,4785,4785,0
|
|
20230711,163000,363553335,4785,4785,4785,4785,0
|
|
20230711,162900,363553335,4785,4785,4785,4785,0
|
|
20230711,162800,363553335,4785,4785,4785,4785,0
|
|
20230711,162700,363553335,4785,4785,4785,4785,0
|
|
20230711,162600,363553335,4785,4785,4785,4785,0
|
|
20230711,162500,363553335,4785,4785,4785,4785,0
|
|
20230711,162400,363553335,4785,4785,4785,4785,0
|
|
20230711,162300,363553335,4785,4785,4785,4785,0
|
|
20230711,162200,363553335,4785,4785,4785,4785,0
|
|
20230711,162100,363553335,4785,4785,4785,4785,0
|
|
20230711,162000,363553335,4785,4785,4785,4785,0
|
|
20230711,161900,363553335,4785,4785,4785,4785,0
|
|
20230711,161800,363553335,4785,4785,4785,4785,808
|
|
20230711,161700,363553335,4785,4785,4785,4785,0
|
|
20230711,161600,363553335,4785,4785,4785,4785,0
|
|
20230711,161500,363553335,4785,4785,4785,4785,0
|
|
20230711,161400,363553335,4785,4785,4785,4785,0
|
|
20230711,161300,363553335,4785,4785,4785,4785,0
|
|
20230711,161200,363553335,4785,4785,4785,4785,0
|
|
20230711,161100,363553335,4785,4785,4785,4785,0
|
|
20230711,161000,363553335,4785,4785,4785,4785,0
|
|
20230711,160900,363553335,4785,4785,4785,4785,0
|
|
20230711,160800,363553335,4785,4785,4785,4785,0
|
|
20230711,160700,363553335,4785,4785,4785,4785,0
|
|
20230711,160600,363553335,4785,4785,4785,4785,0
|
|
20230711,160500,363553335,4785,4785,4785,4785,0
|
|
20230711,160400,363553335,4785,4785,4785,4785,0
|
|
20230711,160300,363553335,4785,4785,4785,4785,0
|
|
20230711,160200,363553335,4785,4785,4785,4785,0
|
|
20230711,160100,363553335,4785,4785,4785,4785,0
|
|
20230711,160000,363553335,4785,4785,4785,4785,0
|
|
20230711,155900,363553335,4785,4785,4785,4785,0
|
|
20230711,155800,363553335,4785,4785,4785,4785,0
|
|
20230711,155700,363553335,4785,4785,4785,4785,0
|
|
20230711,155600,363553335,4785,4785,4785,4785,0
|
|
20230711,155500,363553335,4785,4785,4785,4785,0
|
|
20230711,155400,363553335,4785,4785,4785,4785,0
|
|
20230711,155300,363553335,4785,4785,4785,4785,0
|
|
20230711,155200,363553335,4785,4785,4785,4785,0
|
|
20230711,155100,363553335,4785,4785,4785,4785,0
|
|
20230711,155000,363553335,4785,4785,4785,4785,0
|
|
20230711,154900,363553335,4785,4785,4785,4785,0
|
|
20230711,154800,363553335,4785,4785,4785,4785,808
|
|
20230711,154700,363553335,4785,4785,4785,4785,0
|
|
20230711,154600,363553335,4785,4785,4785,4785,0
|
|
20230711,154500,363553335,4785,4785,4785,4785,0
|
|
20230711,154400,363553335,4785,4785,4785,4785,0
|
|
20230711,154300,363553335,4785,4785,4785,4785,0
|
|
20230711,154200,363553335,4785,4785,4785,4785,0
|
|
20230711,154100,363553335,4785,4785,4785,4785,0
|
|
20230711,154000,363553335,4785,4785,4785,4785,0
|
|
20230711,153900,363553335,4785,4785,4785,4785,0
|
|
20230711,153800,363553335,4785,4785,4785,4785,0
|
|
20230711,153700,363553335,4785,4785,4785,4785,0
|
|
20230711,153600,363553335,4785,4785,4785,4785,0
|
|
20230711,153500,363553335,4785,4785,4785,4785,0
|
|
20230711,153400,363553335,4785,4785,4785,4785,0
|
|
20230711,153300,363553335,4785,4785,4785,4785,0
|
|
20230711,153200,363553335,4785,4785,4785,4785,0
|
|
20230711,153100,363553335,4785,4785,4785,4785,0
|
|
20230711,153000,363553335,4785,4785,4785,4785,808
|
|
20230711,152900,359687055,4785,4785,4785,4785,0
|
|
20230711,152800,359687055,4785,4785,4785,4785,0
|
|
20230711,152700,359687055,4785,4785,4785,4785,0
|
|
20230711,152600,359687055,4785,4785,4785,4785,0
|
|
20230711,152500,359687055,4785,4785,4785,4785,0
|
|
20230711,152400,359687055,4785,4785,4785,4785,0
|
|
20230711,152300,359687055,4785,4785,4785,4785,0
|
|
20230711,152200,359687055,4785,4785,4785,4785,0
|
|
20230711,152100,359687055,4785,4785,4785,4785,0
|
|
20230711,152000,359687055,4785,4785,4785,4785,0
|
|
20230711,151900,359687055,4785,4785,4785,4785,40
|
|
20230711,151800,359495655,4785,4785,4785,4785,141
|
|
20230711,151700,358820970,4790,4790,4790,4790,3
|
|
20230711,151600,358806600,4790,4790,4790,4790,17
|
|
20230711,151500,358725170,4785,4785,4785,4785,0
|
|
20230711,151400,358725170,4785,4785,4785,4785,0
|
|
20230711,151300,358725170,4785,4785,4785,4785,0
|
|
20230711,151200,358725170,4785,4785,4785,4785,2
|
|
20230711,151100,358715600,4780,4780,4780,4780,0
|
|
20230711,151000,358715600,4780,4785,4785,4780,250
|
|
20230711,150900,357520590,4780,4780,4780,4780,0
|
|
20230711,150800,357520590,4780,4780,4780,4780,50
|
|
20230711,150700,357281590,4780,4790,4790,4780,50
|
|
20230711,150600,357042490,4785,4785,4785,4785,20
|
|
20230711,150500,356946790,4785,4785,4785,4785,246
|
|
20230711,150400,355769680,4785,4785,4785,4785,28
|
|
20230711,150300,355635700,4785,4780,4785,4780,210
|
|
20230711,150200,354631400,4785,4785,4785,4785,173
|
|
20230711,150100,353803595,4785,4790,4790,4785,168
|
|
20230711,150000,352999415,4790,4790,4790,4790,13
|
|
20230711,145900,352937145,4785,4785,4785,4785,0
|
|
20230711,145800,352937145,4785,4785,4785,4785,0
|
|
20230711,145700,352937145,4785,4785,4785,4785,0
|
|
20230711,145600,352937145,4785,4790,4790,4785,114
|
|
20230711,145500,352391650,4785,4780,4785,4780,132
|
|
20230711,145400,351760035,4780,4780,4780,4780,0
|
|
20230711,145300,351760035,4780,4780,4780,4780,0
|
|
20230711,145200,351760035,4780,4785,4785,4780,201
|
|
20230711,145100,350799250,4780,4780,4780,4780,30
|
|
20230711,145000,350655850,4785,4785,4785,4785,5
|
|
20230711,144900,350631925,4785,4785,4785,4785,48
|
|
20230711,144800,350402245,4785,4785,4785,4785,4
|
|
20230711,144700,350383105,4780,4780,4785,4780,265
|
|
20230711,144600,349116400,4780,4780,4780,4780,51
|
|
20230711,144500,348872620,4790,4780,4790,4780,50
|
|
20230711,144400,348633610,4790,4790,4790,4790,20
|
|
20230711,144300,348537810,4780,4780,4780,4780,0
|
|
20230711,144200,348537810,4780,4785,4785,4780,90
|
|
20230711,144100,348107605,4780,4780,4780,4780,0
|
|
20230711,144000,348107605,4780,4780,4780,4780,1
|
|
20230711,143900,348102825,4780,4790,4790,4780,168
|
|
20230711,143800,347299760,4790,4790,4790,4790,0
|
|
20230711,143700,347299760,4790,4790,4790,4790,0
|
|
20230711,143600,347299760,4790,4790,4790,4790,42
|
|
20230711,143500,347098580,4780,4780,4780,4780,0
|
|
20230711,143400,347098580,4780,4780,4780,4780,2
|
|
20230711,143300,347089020,4790,4790,4790,4790,0
|
|
20230711,143200,347089020,4790,4790,4790,4790,0
|
|
20230711,143100,347089020,4790,4785,4790,4785,161
|
|
20230711,143000,346318575,4785,4790,4790,4785,102
|
|
20230711,142900,345830000,4790,4785,4790,4785,5
|
|
20230711,142800,345806065,4785,4785,4785,4785,0
|
|
20230711,142700,345806065,4785,4785,4785,4785,0
|
|
20230711,142600,345806065,4785,4790,4790,4785,463
|
|
20230711,142500,343589355,4785,4780,4785,4780,13
|
|
20230711,142400,343527205,4780,4780,4780,4780,1
|
|
20230711,142300,343522425,4790,4790,4790,4790,1000
|
|
20230711,142200,338732425,4790,4790,4790,4790,0
|
|
20230711,142100,338732425,4790,4780,4790,4780,64
|
|
20230711,142000,338426055,4780,4780,4780,4780,36
|
|
20230711,141900,338253975,4780,4780,4780,4780,0
|
|
20230711,141800,338253975,4780,4780,4780,4780,3
|
|
20230711,141700,338239635,4770,4770,4770,4770,100
|
|
20230711,141600,337762635,4780,4770,4780,4770,62
|
|
20230711,141500,337466885,4770,4775,4775,4770,4
|
|
20230711,141400,337447790,4775,4775,4775,4775,80
|
|
20230711,141300,337065790,4775,4775,4775,4775,3
|
|
20230711,141200,337051465,4775,4775,4775,4775,1
|
|
20230711,141100,337046690,4775,4775,4775,4775,2
|
|
20230711,141000,337037140,4775,4775,4775,4775,0
|
|
20230711,140900,337037140,4775,4775,4775,4775,1
|
|
20230711,140800,337032365,4775,4775,4775,4775,5
|
|
20230711,140700,337008490,4775,4775,4775,4775,1
|
|
20230711,140600,337003715,4775,4775,4775,4775,1
|
|
20230711,140500,336998940,4770,4770,4770,4770,53
|
|
20230711,140400,336746130,4770,4770,4770,4770,1
|
|
20230711,140300,336741360,4775,4775,4775,4775,2
|
|
20230711,140200,336731810,4775,4775,4775,4775,0
|
|
20230711,140100,336731810,4775,4775,4775,4775,0
|
|
20230711,140000,336731810,4775,4770,4775,4770,22
|
|
20230711,135900,336626865,4765,4765,4765,4765,1
|
|
20230711,135800,336622100,4765,4765,4765,4765,1
|
|
20230711,135700,336617335,4770,4770,4770,4770,4
|
|
20230711,135600,336598255,4770,4770,4770,4770,0
|
|
20230711,135500,336598255,4770,4770,4770,4770,0
|
|
20230711,135400,336598255,4770,4765,4770,4760,140
|
|
20230711,135300,335931650,4760,4760,4760,4760,0
|
|
20230711,135200,335931650,4760,4760,4760,4760,50
|
|
20230711,135100,335693650,4760,4765,4765,4760,100
|
|
20230711,135000,335217390,4770,4770,4770,4770,3
|
|
20230711,134900,335203080,4765,4765,4765,4765,56
|
|
20230711,134800,334936240,4765,4770,4770,4765,496
|
|
20230711,134700,332572540,4780,4780,4780,4780,500
|
|
20230711,134600,330182540,4780,4780,4780,4780,11
|
|
20230711,134500,330129960,4780,4780,4780,4780,2
|
|
20230711,134400,330120400,4770,4770,4770,4770,0
|
|
20230711,134300,330120400,4770,4770,4770,4770,0
|
|
20230711,134200,330120400,4770,4770,4770,4770,1
|
|
20230711,134100,330115630,4765,4765,4765,4765,0
|
|
20230711,134000,330115630,4765,4765,4765,4765,0
|
|
20230711,133900,330115630,4765,4765,4765,4765,0
|
|
20230711,133800,330115630,4765,4765,4765,4765,0
|
|
20230711,133700,330115630,4765,4770,4770,4765,200
|
|
20230711,133600,329162590,4770,4770,4770,4770,2
|
|
20230711,133500,329153050,4765,4765,4765,4765,2
|
|
20230711,133400,329143520,4770,4770,4770,4770,15
|
|
20230711,133300,329071970,4775,4775,4775,4775,0
|
|
20230711,133200,329071970,4775,4775,4775,4775,0
|
|
20230711,133100,329071970,4775,4775,4775,4775,3
|
|
20230711,133000,329057645,4770,4770,4770,4770,0
|
|
20230711,132900,329057645,4770,4770,4770,4770,0
|
|
20230711,132800,329057645,4770,4770,4770,4770,0
|
|
20230711,132700,329057645,4770,4770,4770,4770,100
|
|
20230711,132600,328580645,4770,4770,4770,4770,269
|
|
20230711,132500,327297515,4765,4765,4770,4765,1207
|
|
20230711,132400,321545625,4770,4770,4770,4770,331
|
|
20230711,132300,319966755,4770,4770,4770,4770,0
|
|
20230711,132200,319966755,4770,4770,4770,4770,0
|
|
20230711,132100,319966755,4770,4765,4770,4765,28
|
|
20230711,132000,319833320,4770,4765,4770,4765,501
|
|
20230711,131900,317446050,4770,4770,4770,4770,2
|
|
20230711,131800,317436510,4770,4770,4770,4770,1
|
|
20230711,131700,317431740,4770,4770,4770,4770,65
|
|
20230711,131600,317121690,4770,4770,4770,4770,0
|
|
20230711,131500,317121690,4770,4770,4770,4770,1
|
|
20230711,131400,317116920,4765,4765,4765,4765,399
|
|
20230711,131300,315215685,4765,4765,4765,4760,607
|
|
20230711,131200,312326350,4765,4770,4770,4765,1447
|
|
20230711,131100,305430390,4765,4775,4780,4765,190
|
|
20230711,131000,304524470,4785,4785,4785,4785,1
|
|
20230711,130900,304519685,4785,4785,4785,4785,6
|
|
20230711,130800,304490975,4785,4785,4785,4785,5
|
|
20230711,130700,304467050,4785,4785,4785,4785,2
|
|
20230711,130600,304457480,4790,4790,4790,4790,0
|
|
20230711,130500,304457480,4790,4790,4790,4790,0
|
|
20230711,130400,304457480,4790,4790,4790,4790,0
|
|
20230711,130300,304457480,4790,4790,4790,4790,1
|
|
20230711,130200,304452690,4790,4785,4790,4785,10
|
|
20230711,130100,304404795,4765,4765,4765,4765,0
|
|
20230711,130000,304404795,4765,4775,4775,4765,1689
|
|
20230711,125900,296350690,4775,4775,4775,4775,1
|
|
20230711,125800,296345915,4780,4780,4780,4780,303
|
|
20230711,125700,294897575,4785,4785,4785,4785,91
|
|
20230711,125600,294462140,4785,4785,4785,4785,3
|
|
20230711,125500,294447785,4785,4780,4785,4780,23
|
|
20230711,125400,294337835,4785,4785,4785,4785,56
|
|
20230711,125300,294069875,4785,4785,4785,4785,10
|
|
20230711,125200,294022025,4790,4790,4790,4790,1
|
|
20230711,125100,294017235,4790,4790,4790,4790,10
|
|
20230711,125000,293969335,4790,4790,4790,4790,2
|
|
20230711,124900,293959755,4785,4790,4790,4785,339
|
|
20230711,124800,292337480,4790,4790,4790,4790,2
|
|
20230711,124700,292327900,4785,4785,4785,4785,0
|
|
20230711,124600,292327900,4785,4785,4785,4785,7
|
|
20230711,124500,292294405,4785,4785,4785,4785,0
|
|
20230711,124400,292294405,4785,4785,4785,4785,0
|
|
20230711,124300,292294405,4785,4785,4785,4785,0
|
|
20230711,124200,292294405,4785,4785,4785,4785,2
|
|
20230711,124100,292284835,4800,4800,4800,4800,50
|
|
20230711,124000,292044835,4800,4800,4800,4800,10
|
|
20230711,123900,291996835,4800,4800,4800,4800,0
|
|
20230711,123800,291996835,4800,4800,4800,4800,0
|
|
20230711,123700,291996835,4800,4800,4800,4800,55
|
|
20230711,123600,291732835,4805,4805,4805,4805,0
|
|
20230711,123500,291732835,4805,4805,4805,4805,0
|
|
20230711,123400,291732835,4805,4805,4805,4805,0
|
|
20230711,123300,291732835,4805,4805,4805,4805,3
|
|
20230711,123200,291718420,4805,4805,4805,4805,0
|
|
20230711,123100,291718420,4805,4785,4805,4785,2
|
|
20230711,123000,291708830,4785,4785,4785,4785,2
|
|
20230711,122900,291699260,4805,4805,4805,4805,0
|
|
20230711,122800,291699260,4805,4805,4805,4805,4
|
|
20230711,122700,291680040,4805,4805,4805,4805,940
|
|
20230711,122600,287163340,4805,4785,4805,4785,148
|
|
20230711,122500,286452400,4805,4805,4805,4805,10
|
|
20230711,122400,286404350,4805,4805,4805,4805,0
|
|
20230711,122300,286404350,4805,4805,4805,4805,0
|
|
20230711,122200,286404350,4805,4805,4805,4805,0
|
|
20230711,122100,286404350,4805,4805,4805,4805,0
|
|
20230711,122000,286404350,4805,4805,4805,4805,0
|
|
20230711,121900,286404350,4805,4805,4805,4805,713
|
|
20230711,121800,282978385,4805,4805,4805,4805,0
|
|
20230711,121700,282978385,4805,4805,4805,4805,115
|
|
20230711,121600,282425810,4805,4805,4805,4805,880
|
|
20230711,121500,278197410,4805,4785,4805,4770,4410
|
|
20230711,121400,257021895,4775,4775,4775,4775,0
|
|
20230711,121300,257021895,4775,4775,4775,4775,0
|
|
20230711,121200,257021895,4775,4775,4775,4775,0
|
|
20230711,121100,257021895,4775,4775,4775,4775,0
|
|
20230711,121000,257021895,4775,4775,4775,4775,0
|
|
20230711,120900,257021895,4775,4775,4775,4775,0
|
|
20230711,120800,257021895,4775,4785,4785,4775,1291
|
|
20230711,120700,250848420,4800,4800,4800,4785,235
|
|
20230711,120600,249723420,4800,4800,4800,4800,6
|
|
20230711,120500,249694620,4800,4800,4800,4800,0
|
|
20230711,120400,249694620,4800,4800,4800,4800,0
|
|
20230711,120300,249694620,4800,4800,4800,4800,0
|
|
20230711,120200,249694620,4800,4800,4800,4800,10
|
|
20230711,120100,249646620,4800,4780,4800,4780,52
|
|
20230711,120000,249397820,4780,4800,4800,4780,108
|
|
20230711,115900,248879600,4800,4800,4800,4800,0
|
|
20230711,115800,248879600,4800,4800,4800,4800,130
|
|
20230711,115700,248255600,4800,4800,4800,4800,40
|
|
20230711,115600,248063600,4800,4800,4800,4800,0
|
|
20230711,115500,248063600,4800,4800,4800,4800,0
|
|
20230711,115400,248063600,4800,4800,4800,4800,0
|
|
20230711,115300,248063600,4800,4800,4800,4800,20
|
|
20230711,115200,247967600,4800,4800,4800,4800,0
|
|
20230711,115100,247967600,4800,4800,4800,4800,0
|
|
20230711,115000,247967600,4800,4800,4800,4800,0
|
|
20230711,114900,247967600,4800,4800,4800,4800,3
|
|
20230711,114800,247953200,4780,4780,4780,4780,5
|
|
20230711,114700,247929300,4780,4780,4780,4780,502
|
|
20230711,114600,245529740,4785,4795,4795,4785,241
|
|
20230711,114500,244376315,4790,4790,4790,4790,0
|
|
20230711,114400,244376315,4790,4790,4790,4790,0
|
|
20230711,114300,244376315,4790,4790,4790,4790,0
|
|
20230711,114200,244376315,4790,4790,4790,4790,0
|
|
20230711,114100,244376315,4790,4790,4790,4790,114
|
|
20230711,114000,243830255,4790,4790,4790,4790,0
|
|
20230711,113900,243830255,4790,4790,4790,4790,5
|
|
20230711,113800,243806305,4790,4790,4790,4790,0
|
|
20230711,113700,243806305,4790,4790,4790,4790,0
|
|
20230711,113600,243806305,4790,4790,4790,4790,30
|
|
20230711,113500,243662605,4790,4790,4790,4790,0
|
|
20230711,113400,243662605,4790,4790,4790,4790,6
|
|
20230711,113300,243633865,4805,4805,4805,4805,40
|
|
20230711,113200,243441665,4790,4790,4790,4790,1
|
|
20230711,113100,243436875,4805,4800,4805,4800,8
|
|
20230711,113000,243398470,4790,4795,4795,4790,70
|
|
20230711,112900,243063165,4790,4790,4790,4790,172
|
|
20230711,112800,242239285,4785,4785,4785,4785,0
|
|
20230711,112700,242239285,4785,4790,4790,4785,22
|
|
20230711,112600,242134005,4790,4790,4790,4790,20
|
|
20230711,112500,242038205,4775,4775,4775,4775,0
|
|
20230711,112400,242038205,4775,4775,4775,4775,0
|
|
20230711,112300,242038205,4775,4775,4775,4775,0
|
|
20230711,112200,242038205,4775,4775,4775,4775,0
|
|
20230711,112100,242038205,4775,4795,4795,4775,892
|
|
20230711,112000,237769465,4800,4800,4800,4800,11
|
|
20230711,111900,237716665,4820,4800,4820,4800,200
|
|
20230711,111800,236753810,4800,4800,4800,4800,100
|
|
20230711,111700,236273810,4800,4800,4800,4800,120
|
|
20230711,111600,235697810,4800,4815,4815,4800,4
|
|
20230711,111500,235678580,4815,4815,4815,4815,107
|
|
20230711,111400,235163375,4815,4815,4815,4815,3
|
|
20230711,111300,235148930,4815,4815,4815,4815,0
|
|
20230711,111200,235148930,4815,4815,4815,4815,179
|
|
20230711,111100,234287045,4815,4800,4815,4800,1014
|
|
20230711,111000,229419635,4800,4800,4800,4800,7
|
|
20230711,110900,229386035,4815,4815,4815,4815,14
|
|
20230711,110800,229318625,4815,4820,4820,4815,73
|
|
20230711,110700,228966780,4820,4820,4820,4820,0
|
|
20230711,110600,228966780,4820,4820,4820,4820,0
|
|
20230711,110500,228966780,4820,4820,4820,4820,331
|
|
20230711,110400,227371360,4820,4820,4820,4820,50
|
|
20230711,110300,227130360,4820,4820,4820,4820,0
|
|
20230711,110200,227130360,4820,4820,4820,4820,200
|
|
20230711,110100,226166360,4820,4820,4820,4820,0
|
|
20230711,110000,226166360,4820,4820,4820,4820,4
|
|
20230711,105900,226147080,4820,4820,4820,4820,80
|
|
20230711,105800,225761480,4790,4790,4790,4790,0
|
|
20230711,105700,225761480,4790,4790,4790,4790,240
|
|
20230711,105600,224611880,4790,4790,4790,4790,1
|
|
20230711,105500,224607090,4790,4785,4790,4785,5
|
|
20230711,105400,224583145,4785,4790,4790,4785,14
|
|
20230711,105300,224516100,4785,4785,4785,4785,1
|
|
20230711,105200,224511315,4790,4790,4790,4790,43
|
|
20230711,105100,224305345,4790,4790,4790,4790,291
|
|
20230711,105000,222911455,4790,4800,4825,4790,16
|
|
20230711,104900,222834455,4815,4815,4815,4815,11
|
|
20230711,104800,222781490,4775,4795,4795,4775,1264
|
|
20230711,104700,216738955,4790,4795,4795,4790,4
|
|
20230711,104600,216719790,4795,4795,4795,4795,5
|
|
20230711,104500,216695815,4790,4790,4790,4790,1395
|
|
20230711,104400,210013765,4795,4795,4795,4795,33
|
|
20230711,104300,209855530,4795,4820,4820,4795,609
|
|
20230711,104200,206934335,4800,4800,4800,4800,0
|
|
20230711,104100,206934335,4800,4795,4800,4795,91
|
|
20230711,104000,206497545,4800,4800,4800,4800,7
|
|
20230711,103900,206463945,4800,4800,4800,4800,4
|
|
20230711,103800,206444745,4790,4805,4805,4790,1267
|
|
20230711,103700,200367955,4800,4800,4800,4800,0
|
|
20230711,103600,200367955,4800,4800,4800,4800,0
|
|
20230711,103500,200367955,4800,4805,4805,4800,10
|
|
20230711,103400,200319950,4800,4820,4820,4800,23
|
|
20230711,103300,200209530,4800,4800,4800,4800,23
|
|
20230711,103200,200099130,4800,4800,4800,4800,0
|
|
20230711,103100,200099130,4800,4800,4800,4800,0
|
|
20230711,103000,200099130,4800,4805,4805,4800,37
|
|
20230711,102900,199921445,4805,4805,4805,4805,500
|
|
20230711,102800,197518945,4805,4825,4825,4805,524
|
|
20230711,102700,195000935,4825,4825,4825,4825,9
|
|
20230711,102600,194957510,4820,4820,4820,4820,0
|
|
20230711,102500,194957510,4820,4815,4820,4815,16
|
|
20230711,102400,194880395,4815,4810,4815,4805,200
|
|
20230711,102300,193917775,4800,4805,4805,4800,150
|
|
20230711,102200,193197770,4800,4815,4815,4800,33
|
|
20230711,102100,193039215,4810,4805,4810,4800,464
|
|
20230711,102000,190811020,4800,4805,4805,4800,59
|
|
20230711,101900,190527815,4795,4810,4810,4795,101
|
|
20230711,101800,190043485,4810,4810,4810,4810,0
|
|
20230711,101700,190043485,4810,4810,4810,4810,10
|
|
20230711,101600,189995385,4790,4790,4790,4790,0
|
|
20230711,101500,189995385,4790,4810,4810,4790,50
|
|
20230711,101400,189755785,4815,4815,4815,4815,1
|
|
20230711,101300,189750970,4820,4820,4820,4820,1
|
|
20230711,101200,189746150,4800,4800,4800,4795,180
|
|
20230711,101100,188882600,4800,4800,4800,4800,710
|
|
20230711,101000,185474600,4795,4795,4795,4795,0
|
|
20230711,100900,185474600,4795,4820,4820,4795,3014
|
|
20230711,100800,171005200,4820,4825,4825,4820,17
|
|
20230711,100700,170923205,4830,4840,4840,4830,54
|
|
20230711,100600,170661995,4840,4840,4840,4840,0
|
|
20230711,100500,170661995,4840,4840,4840,4840,0
|
|
20230711,100400,170661995,4840,4840,4840,4840,1
|
|
20230711,100300,170657155,4805,4835,4835,4805,447
|
|
20230711,100200,168497410,4840,4800,4840,4800,2216
|
|
20230711,100100,157788460,4800,4825,4825,4800,62
|
|
20230711,100000,157490610,4795,4800,4800,4795,1007
|
|
20230711,095900,152661695,4795,4800,4800,4795,987
|
|
20230711,095800,147926600,4810,4820,4820,4800,735
|
|
20230711,095700,144385530,4825,4825,4825,4825,524
|
|
20230711,095600,141857230,4825,4825,4825,4825,29
|
|
20230711,095500,141717305,4825,4825,4825,4825,569
|
|
20230711,095400,138971880,4825,4835,4835,4825,109
|
|
20230711,095300,138445905,4835,4835,4835,4835,2
|
|
20230711,095200,138436235,4835,4835,4835,4830,166
|
|
20230711,095100,137634270,4835,4835,4835,4835,2
|
|
20230711,095000,137624600,4830,4840,4845,4830,1034
|
|
20230711,094900,132621155,4840,4840,4840,4840,974
|
|
20230711,094800,127906995,4840,4840,4840,4840,4
|
|
20230711,094700,127887635,4835,4835,4840,4835,445
|
|
20230711,094600,125733890,4835,4835,4835,4835,26
|
|
20230711,094500,125608180,4835,4835,4835,4835,300
|
|
20230711,094400,124157680,4835,4835,4835,4835,63
|
|
20230711,094300,123853075,4835,4835,4840,4835,716
|
|
20230711,094200,120388495,4835,4835,4835,4835,0
|
|
20230711,094100,120388495,4835,4835,4835,4835,74
|
|
20230711,094000,120030705,4835,4835,4835,4835,7
|
|
20230711,093900,119996860,4835,4835,4835,4835,291
|
|
20230711,093800,118589875,4835,4835,4835,4835,225
|
|
20230711,093700,117502000,4835,4825,4835,4825,522
|
|
20230711,093600,114979400,4825,4825,4825,4825,11
|
|
20230711,093500,114926325,4820,4820,4820,4820,0
|
|
20230711,093400,114926325,4820,4835,4835,4820,344
|
|
20230711,093300,113264785,4835,4835,4835,4835,3
|
|
20230711,093200,113250280,4830,4830,4835,4830,227
|
|
20230711,093100,112153805,4835,4830,4835,4830,174
|
|
20230711,093000,111313185,4830,4830,4830,4830,7
|
|
20230711,092900,111279375,4830,4830,4830,4830,20
|
|
20230711,092800,111182775,4830,4830,4830,4830,0
|
|
20230711,092700,111182775,4830,4820,4830,4820,965
|
|
20230711,092600,106525180,4820,4825,4825,4820,289
|
|
20230711,092500,105130915,4825,4825,4825,4820,89
|
|
20230711,092400,104701540,4825,4825,4825,4825,20
|
|
20230711,092300,104605040,4825,4830,4830,4825,424
|
|
20230711,092200,102558745,4830,4800,4830,4800,10087
|
|
20230711,092100,54083690,4795,4795,4795,4795,165
|
|
20230711,092000,53292515,4795,4795,4795,4795,81
|
|
20230711,091900,52904120,4795,4800,4800,4795,534
|
|
20230711,091800,50342675,4795,4805,4805,4795,53
|
|
20230711,091700,50088040,4805,4800,4805,4795,2294
|
|
20230711,091600,39076320,4800,4800,4800,4800,271
|
|
20230711,091500,37775520,4795,4805,4805,4795,123
|
|
20230711,091400,37185190,4800,4805,4805,4800,481
|
|
20230711,091300,34874310,4805,4815,4815,4805,723
|
|
20230711,091200,31397675,4815,4815,4815,4815,4
|
|
20230711,091100,31378415,4815,4820,4825,4815,229
|
|
20230711,091000,30275320,4825,4820,4825,4820,314
|
|
20230711,090900,28761790,4820,4820,4820,4820,54
|
|
20230711,090800,28501510,4820,4815,4820,4815,233
|
|
20230711,090700,27378475,4815,4795,4815,4795,2180
|
|
20230711,090600,16901950,4795,4800,4800,4795,110
|
|
20230711,090500,16374470,4795,4795,4800,4785,2043
|
|
20230711,090400,6578595,4795,4795,4795,4795,155
|
|
20230711,090300,5835370,4790,4780,4790,4780,329
|
|
20230711,090200,4260930,4780,4780,4780,4780,38
|
|
20230711,090100,4079290,4765,4770,4775,4765,143
|
|
20230711,090000,3397185,4765,4740,4765,4740,716
|