663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200000,481397395,2140,2140,2140,2140,560
|
|
20230710,195900,481397395,2140,2140,2140,2140,0
|
|
20230710,195800,481397395,2140,2140,2140,2140,0
|
|
20230710,195700,481397395,2140,2140,2140,2140,0
|
|
20230710,195600,481397395,2140,2140,2140,2140,0
|
|
20230710,195500,481397395,2140,2140,2140,2140,0
|
|
20230710,195400,481397395,2140,2140,2140,2140,0
|
|
20230710,195300,481397395,2140,2140,2140,2140,0
|
|
20230710,195200,481397395,2140,2140,2140,2140,0
|
|
20230710,195100,481397395,2140,2140,2140,2140,0
|
|
20230710,195000,481397395,2140,2140,2140,2140,0
|
|
20230710,194900,481397395,2140,2140,2140,2140,0
|
|
20230710,194800,481397395,2140,2140,2140,2140,0
|
|
20230710,194700,481397395,2140,2140,2140,2140,0
|
|
20230710,194600,481397395,2140,2140,2140,2140,0
|
|
20230710,194500,481397395,2140,2140,2140,2140,0
|
|
20230710,194400,481397395,2140,2140,2140,2140,0
|
|
20230710,194300,481397395,2140,2140,2140,2140,0
|
|
20230710,194200,481397395,2140,2140,2140,2140,0
|
|
20230710,194100,481397395,2140,2140,2140,2140,0
|
|
20230710,194000,481397395,2140,2140,2140,2140,0
|
|
20230710,193900,481397395,2140,2140,2140,2140,0
|
|
20230710,193800,481397395,2140,2140,2140,2140,0
|
|
20230710,193700,481397395,2140,2140,2140,2140,0
|
|
20230710,193600,481397395,2140,2140,2140,2140,0
|
|
20230710,193500,481397395,2140,2140,2140,2140,0
|
|
20230710,193400,481397395,2140,2140,2140,2140,0
|
|
20230710,193300,481397395,2140,2140,2140,2140,0
|
|
20230710,193200,481397395,2140,2140,2140,2140,0
|
|
20230710,193100,481397395,2140,2140,2140,2140,0
|
|
20230710,193000,481397395,2140,2140,2140,2140,560
|
|
20230710,192900,481397395,2140,2140,2140,2140,0
|
|
20230710,192800,481397395,2140,2140,2140,2140,0
|
|
20230710,192700,481397395,2140,2140,2140,2140,0
|
|
20230710,192600,481397395,2140,2140,2140,2140,0
|
|
20230710,192500,481397395,2140,2140,2140,2140,0
|
|
20230710,192400,481397395,2140,2140,2140,2140,0
|
|
20230710,192300,481397395,2140,2140,2140,2140,0
|
|
20230710,192200,481397395,2140,2140,2140,2140,0
|
|
20230710,192100,481397395,2140,2140,2140,2140,0
|
|
20230710,192000,481397395,2140,2140,2140,2140,0
|
|
20230710,191900,481397395,2140,2140,2140,2140,0
|
|
20230710,191800,481397395,2140,2140,2140,2140,0
|
|
20230710,191700,481397395,2140,2140,2140,2140,0
|
|
20230710,191600,481397395,2140,2140,2140,2140,0
|
|
20230710,191500,481397395,2140,2140,2140,2140,0
|
|
20230710,191400,481397395,2140,2140,2140,2140,0
|
|
20230710,191300,481397395,2140,2140,2140,2140,0
|
|
20230710,191200,481397395,2140,2140,2140,2140,0
|
|
20230710,191100,481397395,2140,2140,2140,2140,0
|
|
20230710,191000,481397395,2140,2140,2140,2140,0
|
|
20230710,190900,481397395,2140,2140,2140,2140,0
|
|
20230710,190800,481397395,2140,2140,2140,2140,0
|
|
20230710,190700,481397395,2140,2140,2140,2140,0
|
|
20230710,190600,481397395,2140,2140,2140,2140,0
|
|
20230710,190500,481397395,2140,2140,2140,2140,0
|
|
20230710,190400,481397395,2140,2140,2140,2140,0
|
|
20230710,190300,481397395,2140,2140,2140,2140,0
|
|
20230710,190200,481397395,2140,2140,2140,2140,0
|
|
20230710,190100,481397395,2140,2140,2140,2140,0
|
|
20230710,190000,481397395,2140,2140,2140,2140,560
|
|
20230710,185900,481397395,2140,2140,2140,2140,0
|
|
20230710,185800,481397395,2140,2140,2140,2140,0
|
|
20230710,185700,481397395,2140,2140,2140,2140,0
|
|
20230710,185600,481397395,2140,2140,2140,2140,0
|
|
20230710,185500,481397395,2140,2140,2140,2140,0
|
|
20230710,185400,481397395,2140,2140,2140,2140,0
|
|
20230710,185300,481397395,2140,2140,2140,2140,0
|
|
20230710,185200,481397395,2140,2140,2140,2140,0
|
|
20230710,185100,481397395,2140,2140,2140,2140,0
|
|
20230710,185000,481397395,2140,2140,2140,2140,0
|
|
20230710,184900,481397395,2140,2140,2140,2140,0
|
|
20230710,184800,481397395,2140,2140,2140,2140,0
|
|
20230710,184700,481397395,2140,2140,2140,2140,0
|
|
20230710,184600,481397395,2140,2140,2140,2140,0
|
|
20230710,184500,481397395,2140,2140,2140,2140,0
|
|
20230710,184400,481397395,2140,2140,2140,2140,0
|
|
20230710,184300,481397395,2140,2140,2140,2140,0
|
|
20230710,184200,481397395,2140,2140,2140,2140,0
|
|
20230710,184100,481397395,2140,2140,2140,2140,0
|
|
20230710,184000,481397395,2140,2140,2140,2140,0
|
|
20230710,183900,481397395,2140,2140,2140,2140,0
|
|
20230710,183800,481397395,2140,2140,2140,2140,0
|
|
20230710,183700,481397395,2140,2140,2140,2140,0
|
|
20230710,183600,481397395,2140,2140,2140,2140,0
|
|
20230710,183500,481397395,2140,2140,2140,2140,0
|
|
20230710,183400,481397395,2140,2140,2140,2140,0
|
|
20230710,183300,481397395,2140,2140,2140,2140,0
|
|
20230710,183200,481397395,2140,2140,2140,2140,0
|
|
20230710,183100,481397395,2140,2140,2140,2140,0
|
|
20230710,183000,481397395,2140,2140,2140,2140,560
|
|
20230710,182900,481397395,2140,2140,2140,2140,0
|
|
20230710,182800,481397395,2140,2140,2140,2140,0
|
|
20230710,182700,481397395,2140,2140,2140,2140,0
|
|
20230710,182600,481397395,2140,2140,2140,2140,0
|
|
20230710,182500,481397395,2140,2140,2140,2140,0
|
|
20230710,182400,481397395,2140,2140,2140,2140,0
|
|
20230710,182300,481397395,2140,2140,2140,2140,0
|
|
20230710,182200,481397395,2140,2140,2140,2140,0
|
|
20230710,182100,481397395,2140,2140,2140,2140,0
|
|
20230710,182000,481397395,2140,2140,2140,2140,0
|
|
20230710,181900,481397395,2140,2140,2140,2140,0
|
|
20230710,181800,481397395,2140,2140,2140,2140,0
|
|
20230710,181700,481397395,2140,2140,2140,2140,0
|
|
20230710,181600,481397395,2140,2140,2140,2140,0
|
|
20230710,181500,481397395,2140,2140,2140,2140,0
|
|
20230710,181400,481397395,2140,2140,2140,2140,0
|
|
20230710,181300,481397395,2140,2140,2140,2140,0
|
|
20230710,181200,481397395,2140,2140,2140,2140,0
|
|
20230710,181100,481397395,2140,2140,2140,2140,0
|
|
20230710,181000,481397395,2140,2140,2140,2140,0
|
|
20230710,180900,481397395,2140,2140,2140,2140,0
|
|
20230710,180800,481397395,2140,2140,2140,2140,0
|
|
20230710,180700,481397395,2140,2140,2140,2140,0
|
|
20230710,180600,481397395,2140,2140,2140,2140,0
|
|
20230710,180500,481397395,2140,2140,2140,2140,0
|
|
20230710,180400,481397395,2140,2140,2140,2140,0
|
|
20230710,180300,481397395,2140,2140,2140,2140,0
|
|
20230710,180200,481397395,2140,2140,2140,2140,0
|
|
20230710,180100,481397395,2140,2140,2140,2140,0
|
|
20230710,180000,481397395,2140,2140,2140,2140,560
|
|
20230710,175900,481397395,2140,2140,2140,2140,0
|
|
20230710,175800,481397395,2140,2140,2140,2140,0
|
|
20230710,175700,481397395,2140,2140,2140,2140,0
|
|
20230710,175600,481397395,2140,2140,2140,2140,0
|
|
20230710,175500,481397395,2140,2140,2140,2140,0
|
|
20230710,175400,481397395,2140,2140,2140,2140,0
|
|
20230710,175300,481397395,2140,2140,2140,2140,0
|
|
20230710,175200,481397395,2140,2140,2140,2140,0
|
|
20230710,175100,481397395,2140,2140,2140,2140,0
|
|
20230710,175000,481397395,2140,2140,2140,2140,0
|
|
20230710,174900,481397395,2140,2140,2140,2140,0
|
|
20230710,174800,481397395,2140,2140,2140,2140,0
|
|
20230710,174700,481397395,2140,2140,2140,2140,0
|
|
20230710,174600,481397395,2140,2140,2140,2140,0
|
|
20230710,174500,481397395,2140,2140,2140,2140,0
|
|
20230710,174400,481397395,2140,2140,2140,2140,0
|
|
20230710,174300,481397395,2140,2140,2140,2140,0
|
|
20230710,174200,481397395,2140,2140,2140,2140,0
|
|
20230710,174100,481397395,2140,2140,2140,2140,0
|
|
20230710,174000,481397395,2140,2140,2140,2140,0
|
|
20230710,173900,481397395,2140,2140,2140,2140,0
|
|
20230710,173800,481397395,2140,2140,2140,2140,0
|
|
20230710,173700,481397395,2140,2140,2140,2140,0
|
|
20230710,173600,481397395,2140,2140,2140,2140,0
|
|
20230710,173500,481397395,2140,2140,2140,2140,0
|
|
20230710,173400,481397395,2140,2140,2140,2140,0
|
|
20230710,173300,481397395,2140,2140,2140,2140,0
|
|
20230710,173200,481397395,2140,2140,2140,2140,0
|
|
20230710,173100,481397395,2140,2140,2140,2140,0
|
|
20230710,173000,481397395,2140,2140,2140,2140,560
|
|
20230710,172900,481397395,2140,2140,2140,2140,0
|
|
20230710,172800,481397395,2140,2140,2140,2140,0
|
|
20230710,172700,481397395,2140,2140,2140,2140,0
|
|
20230710,172600,481397395,2140,2140,2140,2140,0
|
|
20230710,172500,481397395,2140,2140,2140,2140,0
|
|
20230710,172400,481397395,2140,2140,2140,2140,0
|
|
20230710,172300,481397395,2140,2140,2140,2140,0
|
|
20230710,172200,481397395,2140,2140,2140,2140,0
|
|
20230710,172100,481397395,2140,2140,2140,2140,0
|
|
20230710,172000,481397395,2140,2140,2140,2140,0
|
|
20230710,171900,481397395,2140,2140,2140,2140,0
|
|
20230710,171800,481397395,2140,2140,2140,2140,0
|
|
20230710,171700,481397395,2140,2140,2140,2140,0
|
|
20230710,171600,481397395,2140,2140,2140,2140,0
|
|
20230710,171500,481397395,2140,2140,2140,2140,0
|
|
20230710,171400,481397395,2140,2140,2140,2140,0
|
|
20230710,171300,481397395,2140,2140,2140,2140,0
|
|
20230710,171200,481397395,2140,2140,2140,2140,0
|
|
20230710,171100,481397395,2140,2140,2140,2140,0
|
|
20230710,171000,481397395,2140,2140,2140,2140,0
|
|
20230710,170900,481397395,2140,2140,2140,2140,0
|
|
20230710,170800,481397395,2140,2140,2140,2140,0
|
|
20230710,170700,481397395,2140,2140,2140,2140,0
|
|
20230710,170600,481397395,2140,2140,2140,2140,0
|
|
20230710,170500,481397395,2140,2140,2140,2140,0
|
|
20230710,170400,481397395,2140,2140,2140,2140,0
|
|
20230710,170300,481397395,2140,2140,2140,2140,0
|
|
20230710,170200,481397395,2140,2140,2140,2140,0
|
|
20230710,170100,481397395,2140,2140,2140,2140,0
|
|
20230710,170000,481397395,2140,2140,2140,2140,560
|
|
20230710,165900,481397395,2140,2140,2140,2140,0
|
|
20230710,165800,481397395,2140,2140,2140,2140,0
|
|
20230710,165700,481397395,2140,2140,2140,2140,0
|
|
20230710,165600,481397395,2140,2140,2140,2140,0
|
|
20230710,165500,481397395,2140,2140,2140,2140,0
|
|
20230710,165400,481397395,2140,2140,2140,2140,0
|
|
20230710,165300,481397395,2140,2140,2140,2140,0
|
|
20230710,165200,481397395,2140,2140,2140,2140,0
|
|
20230710,165100,481397395,2140,2140,2140,2140,0
|
|
20230710,165000,481397395,2140,2140,2140,2140,0
|
|
20230710,164900,481397395,2140,2140,2140,2140,0
|
|
20230710,164800,481397395,2140,2140,2140,2140,0
|
|
20230710,164700,481397395,2140,2140,2140,2140,0
|
|
20230710,164600,481397395,2140,2140,2140,2140,0
|
|
20230710,164500,481397395,2140,2140,2140,2140,0
|
|
20230710,164400,481397395,2140,2140,2140,2140,0
|
|
20230710,164300,481397395,2140,2140,2140,2140,0
|
|
20230710,164200,481397395,2140,2140,2140,2140,0
|
|
20230710,164100,481397395,2140,2140,2140,2140,0
|
|
20230710,164000,481397395,2140,2140,2140,2140,0
|
|
20230710,163900,481397395,2140,2140,2140,2140,0
|
|
20230710,163800,481397395,2140,2140,2140,2140,0
|
|
20230710,163700,481397395,2140,2140,2140,2140,0
|
|
20230710,163600,481397395,2140,2140,2140,2140,0
|
|
20230710,163500,481397395,2140,2140,2140,2140,0
|
|
20230710,163400,481397395,2140,2140,2140,2140,0
|
|
20230710,163300,481397395,2140,2140,2140,2140,0
|
|
20230710,163200,481397395,2140,2140,2140,2140,0
|
|
20230710,163100,481397395,2140,2140,2140,2140,0
|
|
20230710,163000,481397395,2140,2140,2140,2140,560
|
|
20230710,162900,481397395,2140,2140,2140,2140,0
|
|
20230710,162800,481397395,2140,2140,2140,2140,0
|
|
20230710,162700,481397395,2140,2140,2140,2140,0
|
|
20230710,162600,481397395,2140,2140,2140,2140,0
|
|
20230710,162500,481397395,2140,2140,2140,2140,0
|
|
20230710,162400,481397395,2140,2140,2140,2140,0
|
|
20230710,162300,481397395,2140,2140,2140,2140,0
|
|
20230710,162200,481397395,2140,2140,2140,2140,0
|
|
20230710,162100,481397395,2140,2140,2140,2140,0
|
|
20230710,162000,481397395,2140,2140,2140,2140,0
|
|
20230710,161900,481397395,2140,2140,2140,2140,0
|
|
20230710,161800,481397395,2140,2140,2140,2140,0
|
|
20230710,161700,481397395,2140,2140,2140,2140,0
|
|
20230710,161600,481397395,2140,2140,2140,2140,0
|
|
20230710,161500,481397395,2140,2140,2140,2140,0
|
|
20230710,161400,481397395,2140,2140,2140,2140,0
|
|
20230710,161300,481397395,2140,2140,2140,2140,0
|
|
20230710,161200,481397395,2140,2140,2140,2140,0
|
|
20230710,161100,481397395,2140,2140,2140,2140,0
|
|
20230710,161000,481397395,2140,2140,2140,2140,0
|
|
20230710,160900,481397395,2140,2140,2140,2140,0
|
|
20230710,160800,481397395,2140,2140,2140,2140,0
|
|
20230710,160700,481397395,2140,2140,2140,2140,0
|
|
20230710,160600,481397395,2140,2140,2140,2140,0
|
|
20230710,160500,481397395,2140,2140,2140,2140,0
|
|
20230710,160400,481397395,2140,2140,2140,2140,0
|
|
20230710,160300,481397395,2140,2140,2140,2140,0
|
|
20230710,160200,481397395,2140,2140,2140,2140,0
|
|
20230710,160100,481397395,2140,2140,2140,2140,0
|
|
20230710,160000,481397395,2140,2140,2140,2140,560
|
|
20230710,155900,481397395,2140,2140,2140,2140,0
|
|
20230710,155800,481397395,2140,2140,2140,2140,0
|
|
20230710,155700,481397395,2140,2140,2140,2140,0
|
|
20230710,155600,481397395,2140,2140,2140,2140,0
|
|
20230710,155500,481397395,2140,2140,2140,2140,0
|
|
20230710,155400,481397395,2140,2140,2140,2140,0
|
|
20230710,155300,481397395,2140,2140,2140,2140,0
|
|
20230710,155200,481397395,2140,2140,2140,2140,0
|
|
20230710,155100,481397395,2140,2140,2140,2140,0
|
|
20230710,155000,481397395,2140,2140,2140,2140,0
|
|
20230710,154900,481397395,2140,2140,2140,2140,0
|
|
20230710,154800,481397395,2140,2140,2140,2140,0
|
|
20230710,154700,481397395,2140,2140,2140,2140,0
|
|
20230710,154600,481397395,2140,2140,2140,2140,0
|
|
20230710,154500,481397395,2140,2140,2140,2140,0
|
|
20230710,154400,481397395,2140,2140,2140,2140,0
|
|
20230710,154300,481397395,2140,2140,2140,2140,0
|
|
20230710,154200,481397395,2140,2140,2140,2140,0
|
|
20230710,154100,481397395,2140,2140,2140,2140,0
|
|
20230710,154000,481397395,2140,2140,2140,2140,0
|
|
20230710,153900,481397395,2140,2140,2140,2140,0
|
|
20230710,153800,481397395,2140,2140,2140,2140,0
|
|
20230710,153700,481397395,2140,2140,2140,2140,0
|
|
20230710,153600,481397395,2140,2140,2140,2140,0
|
|
20230710,153500,481397395,2140,2140,2140,2140,0
|
|
20230710,153400,481397395,2140,2140,2140,2140,0
|
|
20230710,153300,481397395,2140,2140,2140,2140,0
|
|
20230710,153200,481397395,2140,2140,2140,2140,0
|
|
20230710,153100,481397395,2140,2140,2140,2140,0
|
|
20230710,153000,481397395,2140,2140,2140,2140,1120
|
|
20230710,152900,480198995,2140,2140,2140,2140,0
|
|
20230710,152800,480198995,2140,2140,2140,2140,0
|
|
20230710,152700,480198995,2140,2140,2140,2140,0
|
|
20230710,152600,480198995,2140,2140,2140,2140,0
|
|
20230710,152500,480198995,2140,2140,2140,2140,0
|
|
20230710,152400,480198995,2140,2140,2140,2140,0
|
|
20230710,152300,480198995,2140,2140,2140,2140,0
|
|
20230710,152200,480198995,2140,2140,2140,2140,0
|
|
20230710,152100,480198995,2140,2140,2140,2140,0
|
|
20230710,152000,480198995,2140,2140,2140,2140,0
|
|
20230710,151900,480198995,2140,2135,2140,2130,1500
|
|
20230710,151800,476998805,2140,2140,2140,2140,0
|
|
20230710,151700,476998805,2140,2125,2140,2125,1607
|
|
20230710,151600,473582430,2140,2135,2140,2125,2400
|
|
20230710,151500,468470930,2135,2135,2135,2135,879
|
|
20230710,151400,466594265,2135,2130,2135,2130,467
|
|
20230710,151300,465597270,2135,2135,2135,2135,0
|
|
20230710,151200,465597270,2135,2135,2135,2135,0
|
|
20230710,151100,465597270,2135,2130,2135,2130,160
|
|
20230710,151000,465256445,2130,2130,2130,2130,173
|
|
20230710,150900,464887955,2130,2130,2130,2130,1
|
|
20230710,150800,464885825,2130,2135,2135,2130,253
|
|
20230710,150700,464346835,2140,2140,2140,2140,46
|
|
20230710,150600,464248395,2140,2130,2140,2130,218
|
|
20230710,150500,463783055,2130,2130,2130,2130,0
|
|
20230710,150400,463783055,2130,2135,2135,2130,4116
|
|
20230710,150300,455015970,2135,2140,2140,2135,453
|
|
20230710,150200,454046900,2140,2140,2140,2140,2
|
|
20230710,150100,454042620,2140,2140,2140,2140,16
|
|
20230710,150000,454008380,2140,2140,2140,2140,22
|
|
20230710,145900,453961300,2140,2140,2140,2140,97
|
|
20230710,145800,453753720,2135,2140,2140,2135,485
|
|
20230710,145700,452718240,2140,2140,2140,2140,4
|
|
20230710,145600,452709680,2145,2145,2145,2145,1
|
|
20230710,145500,452707535,2130,2130,2130,2130,140
|
|
20230710,145400,452409335,2145,2145,2145,2145,2
|
|
20230710,145300,452405045,2145,2130,2145,2130,10
|
|
20230710,145200,452383730,2130,2140,2140,2130,415
|
|
20230710,145100,451498015,2145,2145,2145,2145,0
|
|
20230710,145000,451498015,2145,2145,2145,2145,500
|
|
20230710,144900,450425515,2145,2145,2145,2145,0
|
|
20230710,144800,450425515,2145,2145,2145,2145,2601
|
|
20230710,144700,444846370,2145,2135,2145,2135,153
|
|
20230710,144600,444519695,2135,2135,2135,2135,0
|
|
20230710,144500,444519695,2135,2135,2135,2135,2
|
|
20230710,144400,444515425,2135,2135,2135,2135,2
|
|
20230710,144300,444511155,2135,2130,2135,2130,207
|
|
20230710,144200,444070235,2130,2130,2130,2130,2120
|
|
20230710,144100,439554635,2135,2135,2135,2135,2253
|
|
20230710,144000,434744480,2140,2140,2140,2140,2286
|
|
20230710,143900,429852440,2145,2145,2145,2145,0
|
|
20230710,143800,429852440,2145,2150,2150,2145,944
|
|
20230710,143700,427827555,2150,2150,2150,2150,0
|
|
20230710,143600,427827555,2150,2150,2150,2150,2
|
|
20230710,143500,427823255,2150,2150,2150,2150,0
|
|
20230710,143400,427823255,2150,2150,2150,2150,100
|
|
20230710,143300,427608255,2155,2150,2155,2150,11
|
|
20230710,143200,427584580,2150,2150,2150,2150,6
|
|
20230710,143100,427571680,2150,2150,2150,2150,51
|
|
20230710,143000,427462030,2155,2155,2155,2155,50
|
|
20230710,142900,427354280,2155,2155,2155,2155,2
|
|
20230710,142800,427349970,2155,2145,2155,2145,3103
|
|
20230710,142700,420673050,2145,2145,2145,2145,204
|
|
20230710,142600,420235470,2145,2145,2145,2145,1000
|
|
20230710,142500,418090470,2145,2150,2150,2145,2232
|
|
20230710,142400,413302825,2150,2150,2150,2150,1
|
|
20230710,142300,413300675,2150,2150,2150,2150,250
|
|
20230710,142200,412763175,2150,2150,2150,2145,218
|
|
20230710,142100,412294560,2150,2155,2155,2150,4683
|
|
20230710,142000,402226005,2155,2155,2155,2155,602
|
|
20230710,141900,400928695,2160,2160,2160,2160,9
|
|
20230710,141800,400909255,2155,2155,2155,2155,0
|
|
20230710,141700,400909255,2155,2155,2155,2155,0
|
|
20230710,141600,400909255,2155,2155,2155,2155,145
|
|
20230710,141500,400596780,2155,2155,2155,2155,1
|
|
20230710,141400,400594625,2150,2150,2150,2150,0
|
|
20230710,141300,400594625,2150,2150,2150,2150,402
|
|
20230710,141200,399730325,2155,2155,2155,2155,2
|
|
20230710,141100,399726015,2155,2155,2155,2155,0
|
|
20230710,141000,399726015,2155,2155,2155,2155,3
|
|
20230710,140900,399719550,2155,2155,2155,2155,2
|
|
20230710,140800,399715240,2155,2155,2155,2155,3
|
|
20230710,140700,399708775,2150,2150,2150,2150,160
|
|
20230710,140600,399364775,2155,2160,2160,2155,161
|
|
20230710,140500,399017320,2160,2160,2160,2160,200
|
|
20230710,140400,398585320,2160,2160,2160,2160,100
|
|
20230710,140300,398369320,2160,2160,2160,2160,1
|
|
20230710,140200,398367160,2160,2160,2160,2160,200
|
|
20230710,140100,397935160,2160,2160,2160,2160,0
|
|
20230710,140000,397935160,2160,2160,2160,2160,0
|
|
20230710,135900,397935160,2160,2160,2160,2160,0
|
|
20230710,135800,397935160,2160,2160,2160,2160,1
|
|
20230710,135700,397933000,2150,2160,2160,2150,31
|
|
20230710,135600,397866050,2160,2160,2160,2160,0
|
|
20230710,135500,397866050,2160,2150,2160,2150,35
|
|
20230710,135400,397790730,2160,2160,2160,2160,0
|
|
20230710,135300,397790730,2160,2160,2160,2160,0
|
|
20230710,135200,397790730,2160,2160,2160,2160,60
|
|
20230710,135100,397661130,2160,2155,2160,2150,1001
|
|
20230710,135000,395508955,2160,2155,2160,2145,1197
|
|
20230710,134900,392935770,2160,2155,2160,2155,40
|
|
20230710,134800,392849565,2160,2160,2160,2160,470
|
|
20230710,134700,391834365,2165,2165,2165,2165,50
|
|
20230710,134600,391726115,2165,2160,2165,2160,3
|
|
20230710,134500,391719630,2165,2165,2165,2165,9
|
|
20230710,134400,391700145,2165,2160,2165,2160,712
|
|
20230710,134300,390162220,2165,2165,2165,2165,2
|
|
20230710,134200,390157890,2165,2165,2165,2165,2
|
|
20230710,134100,390153560,2165,2165,2165,2165,0
|
|
20230710,134000,390153560,2165,2160,2165,2155,601
|
|
20230710,133900,388855895,2165,2165,2165,2165,20
|
|
20230710,133800,388812595,2165,2165,2165,2165,0
|
|
20230710,133700,388812595,2165,2165,2165,2165,0
|
|
20230710,133600,388812595,2165,2165,2165,2165,0
|
|
20230710,133500,388812595,2165,2160,2165,2160,464
|
|
20230710,133400,387809430,2160,2160,2160,2160,100
|
|
20230710,133300,387593430,2165,2165,2165,2165,0
|
|
20230710,133200,387593430,2165,2160,2165,2160,192
|
|
20230710,133100,387178705,2160,2160,2160,2155,1021
|
|
20230710,133000,384973420,2160,2160,2160,2160,2
|
|
20230710,132900,384969100,2160,2160,2160,2160,35
|
|
20230710,132800,384893500,2155,2155,2155,2155,100
|
|
20230710,132700,384678000,2155,2155,2155,2155,50
|
|
20230710,132600,384570250,2155,2155,2155,2155,0
|
|
20230710,132500,384570250,2155,2155,2155,2155,0
|
|
20230710,132400,384570250,2155,2160,2160,2155,159
|
|
20230710,132300,384227110,2160,2160,2160,2160,0
|
|
20230710,132200,384227110,2160,2160,2160,2160,0
|
|
20230710,132100,384227110,2160,2160,2160,2160,0
|
|
20230710,132000,384227110,2160,2160,2160,2160,0
|
|
20230710,131900,384227110,2160,2160,2160,2160,0
|
|
20230710,131800,384227110,2160,2160,2160,2160,0
|
|
20230710,131700,384227110,2160,2160,2160,2160,1
|
|
20230710,131600,384224950,2160,2160,2160,2160,1
|
|
20230710,131500,384222790,2160,2160,2160,2160,1
|
|
20230710,131400,384220630,2155,2160,2160,2155,108
|
|
20230710,131300,383987385,2160,2160,2160,2160,101
|
|
20230710,131200,383769225,2160,2150,2160,2150,368
|
|
20230710,131100,382976185,2155,2155,2155,2155,634
|
|
20230710,131000,381609915,2155,2155,2155,2155,10
|
|
20230710,130900,381588365,2155,2160,2160,2155,174
|
|
20230710,130800,381212685,2160,2160,2160,2160,0
|
|
20230710,130700,381212685,2160,2160,2160,2160,462
|
|
20230710,130600,380214765,2160,2160,2160,2160,200
|
|
20230710,130500,379782765,2160,2160,2160,2160,1
|
|
20230710,130400,379780605,2160,2160,2160,2160,23
|
|
20230710,130300,379730925,2155,2155,2155,2155,150
|
|
20230710,130200,379407675,2160,2160,2160,2160,0
|
|
20230710,130100,379407675,2160,2160,2160,2160,586
|
|
20230710,130000,378141915,2155,2155,2155,2155,2
|
|
20230710,125900,378137605,2160,2160,2160,2160,0
|
|
20230710,125800,378137605,2160,2160,2160,2160,0
|
|
20230710,125700,378137605,2160,2160,2160,2160,0
|
|
20230710,125600,378137605,2160,2160,2160,2160,1000
|
|
20230710,125500,375977605,2155,2155,2155,2155,423
|
|
20230710,125400,375066040,2155,2155,2155,2155,0
|
|
20230710,125300,375066040,2155,2160,2160,2155,263
|
|
20230710,125200,374498845,2160,2160,2160,2160,62
|
|
20230710,125100,374364925,2160,2160,2160,2160,0
|
|
20230710,125000,374364925,2160,2160,2160,2160,0
|
|
20230710,124900,374364925,2160,2160,2160,2160,0
|
|
20230710,124800,374364925,2160,2155,2160,2155,2350
|
|
20230710,124700,369293955,2155,2155,2155,2155,5
|
|
20230710,124600,369283180,2155,2155,2155,2155,70
|
|
20230710,124500,369132330,2155,2155,2155,2155,3
|
|
20230710,124400,369125865,2160,2160,2160,2160,0
|
|
20230710,124300,369125865,2160,2160,2160,2160,10
|
|
20230710,124200,369104265,2160,2160,2160,2160,10
|
|
20230710,124100,369082665,2160,2150,2160,2150,1164
|
|
20230710,124000,366579525,2135,2135,2135,2135,0
|
|
20230710,123900,366579525,2135,2145,2150,2135,21953
|
|
20230710,123800,319488455,2140,2145,2145,2140,1129
|
|
20230710,123700,317072390,2145,2145,2145,2140,3410
|
|
20230710,123600,309770300,2145,2140,2145,2140,4
|
|
20230710,123500,309761725,2150,2150,2150,2150,0
|
|
20230710,123400,309761725,2150,2150,2150,2145,103
|
|
20230710,123300,309540280,2150,2150,2150,2140,309
|
|
20230710,123200,308876940,2150,2150,2150,2150,0
|
|
20230710,123100,308876940,2150,2150,2150,2150,0
|
|
20230710,123000,308876940,2150,2150,2150,2150,3
|
|
20230710,122900,308870490,2150,2150,2150,2150,0
|
|
20230710,122800,308870490,2150,2145,2150,2140,501
|
|
20230710,122700,307798315,2150,2145,2150,2145,75
|
|
20230710,122600,307637435,2145,2155,2155,2145,829
|
|
20230710,122500,305859190,2155,2150,2155,2150,2173
|
|
20230710,122400,301186650,2155,2155,2155,2155,182
|
|
20230710,122300,300794440,2150,2155,2155,2150,876
|
|
20230710,122200,298910990,2155,2155,2155,2155,300
|
|
20230710,122100,298264490,2160,2160,2160,2160,10
|
|
20230710,122000,298242890,2150,2155,2155,2150,684
|
|
20230710,121900,296772285,2150,2150,2150,2150,428
|
|
20230710,121800,295852085,2150,2150,2150,2150,881
|
|
20230710,121700,293957935,2155,2155,2155,2155,228
|
|
20230710,121600,293466595,2155,2155,2155,2155,1
|
|
20230710,121500,293464440,2155,2155,2155,2155,888
|
|
20230710,121400,291550800,2160,2160,2160,2160,158
|
|
20230710,121300,291209520,2160,2160,2160,2160,74
|
|
20230710,121200,291049680,2160,2160,2160,2160,0
|
|
20230710,121100,291049680,2160,2160,2160,2160,0
|
|
20230710,121000,291049680,2160,2160,2160,2160,6
|
|
20230710,120900,291036720,2160,2160,2160,2160,300
|
|
20230710,120800,290388720,2160,2160,2160,2160,43
|
|
20230710,120700,290295840,2155,2155,2160,2155,517
|
|
20230710,120600,289181700,2155,2155,2155,2155,795
|
|
20230710,120500,287468475,2155,2155,2155,2155,48
|
|
20230710,120400,287365035,2155,2155,2155,2155,1
|
|
20230710,120300,287362880,2155,2155,2155,2155,1
|
|
20230710,120200,287360725,2155,2155,2155,2155,199
|
|
20230710,120100,286931880,2155,2150,2155,2150,2019
|
|
20230710,120000,282591025,2155,2155,2155,2155,1
|
|
20230710,115900,282588870,2155,2155,2155,2155,0
|
|
20230710,115800,282588870,2155,2150,2155,2150,383
|
|
20230710,115700,281763525,2155,2160,2160,2155,1779
|
|
20230710,115600,277929740,2155,2160,2160,2155,551
|
|
20230710,115500,276742330,2155,2155,2155,2155,353
|
|
20230710,115400,275981615,2155,2155,2155,2155,529
|
|
20230710,115300,274841620,2155,2150,2155,2150,687
|
|
20230710,115200,273363795,2150,2150,2150,2150,700
|
|
20230710,115100,271858795,2150,2150,2150,2150,669
|
|
20230710,115000,270420445,2150,2150,2150,2150,359
|
|
20230710,114900,269648595,2150,2150,2150,2145,1214
|
|
20230710,114800,267038995,2150,2150,2150,2150,1104
|
|
20230710,114700,264665395,2150,2150,2150,2150,0
|
|
20230710,114600,264665395,2150,2150,2150,2150,20
|
|
20230710,114500,264622395,2150,2150,2150,2150,611
|
|
20230710,114400,263308745,2150,2150,2150,2150,103
|
|
20230710,114300,263087295,2150,2150,2150,2150,875
|
|
20230710,114200,261206045,2150,2150,2150,2150,0
|
|
20230710,114100,261206045,2150,2150,2150,2150,608
|
|
20230710,114000,259898845,2150,2150,2150,2140,787
|
|
20230710,113900,258208025,2150,2145,2150,2145,3463
|
|
20230710,113800,250776845,2145,2145,2145,2145,0
|
|
20230710,113700,250776845,2145,2145,2145,2145,0
|
|
20230710,113600,250776845,2145,2145,2145,2145,0
|
|
20230710,113500,250776845,2145,2145,2145,2145,95
|
|
20230710,113400,250573070,2145,2140,2145,2140,417
|
|
20230710,113300,249680685,2140,2140,2140,2140,100
|
|
20230710,113200,249466685,2140,2140,2140,2140,1000
|
|
20230710,113100,247326685,2140,2140,2140,2140,1000
|
|
20230710,113000,245186685,2145,2145,2145,2145,11
|
|
20230710,112900,245163090,2145,2145,2145,2145,4
|
|
20230710,112800,245154510,2140,2140,2140,2140,1
|
|
20230710,112700,245152370,2140,2140,2140,2140,0
|
|
20230710,112600,245152370,2140,2140,2140,2140,113
|
|
20230710,112500,244910550,2135,2140,2140,2135,1039
|
|
20230710,112400,242690910,2145,2145,2145,2145,1
|
|
20230710,112300,242688765,2140,2140,2140,2140,0
|
|
20230710,112200,242688765,2140,2140,2140,2140,100
|
|
20230710,112100,242474765,2140,2140,2140,2140,839
|
|
20230710,112000,240679305,2135,2140,2140,2135,250
|
|
20230710,111900,240144310,2140,2145,2145,2140,2
|
|
20230710,111800,240140025,2135,2135,2135,2135,0
|
|
20230710,111700,240140025,2135,2135,2135,2135,0
|
|
20230710,111600,240140025,2135,2135,2135,2135,0
|
|
20230710,111500,240140025,2135,2140,2140,2135,914
|
|
20230710,111400,238184080,2140,2140,2140,2140,0
|
|
20230710,111300,238184080,2140,2140,2140,2140,3
|
|
20230710,111200,238177660,2140,2140,2140,2140,22
|
|
20230710,111100,238130580,2140,2140,2140,2140,13
|
|
20230710,111000,238102760,2135,2135,2135,2135,1
|
|
20230710,110900,238100625,2140,2140,2140,2140,1
|
|
20230710,110800,238098485,2140,2140,2140,2140,0
|
|
20230710,110700,238098485,2140,2145,2145,2140,51
|
|
20230710,110600,237989340,2145,2145,2145,2145,4
|
|
20230710,110500,237980760,2140,2135,2140,2135,946
|
|
20230710,110400,235961025,2135,2135,2135,2135,5
|
|
20230710,110300,235950350,2145,2145,2145,2145,2
|
|
20230710,110200,235946060,2135,2135,2135,2135,1000
|
|
20230710,110100,233811060,2135,2135,2135,2135,0
|
|
20230710,110000,233811060,2135,2135,2135,2135,620
|
|
20230710,105900,232487360,2145,2145,2145,2145,0
|
|
20230710,105800,232487360,2145,2145,2145,2145,100
|
|
20230710,105700,232272860,2145,2145,2145,2145,0
|
|
20230710,105600,232272860,2145,2145,2145,2145,51
|
|
20230710,105500,232163465,2150,2150,2150,2150,0
|
|
20230710,105400,232163465,2150,2150,2150,2150,100
|
|
20230710,105300,231948465,2150,2150,2150,2150,27
|
|
20230710,105200,231890415,2150,2150,2150,2150,0
|
|
20230710,105100,231890415,2150,2150,2150,2150,1
|
|
20230710,105000,231888265,2130,2130,2130,2130,0
|
|
20230710,104900,231888265,2130,2130,2130,2130,1
|
|
20230710,104800,231886135,2130,2130,2150,2130,547
|
|
20230710,104700,230721005,2150,2140,2150,2140,1001
|
|
20230710,104600,228570370,2130,2135,2135,2130,999
|
|
20230710,104500,226439435,2140,2140,2140,2140,0
|
|
20230710,104400,226439435,2140,2140,2140,2140,1
|
|
20230710,104300,226437295,2145,2140,2145,2140,5
|
|
20230710,104200,226426575,2135,2135,2135,2135,0
|
|
20230710,104100,226426575,2135,2135,2135,2135,0
|
|
20230710,104000,226426575,2135,2135,2135,2135,0
|
|
20230710,103900,226426575,2135,2135,2135,2135,3
|
|
20230710,103800,226420170,2140,2140,2140,2140,10
|
|
20230710,103700,226398770,2150,2150,2150,2150,465
|
|
20230710,103600,225399020,2150,2145,2150,2145,21
|
|
20230710,103500,225353970,2145,2145,2145,2145,2314
|
|
20230710,103400,220390440,2145,2145,2145,2145,14
|
|
20230710,103300,220360410,2145,2145,2145,2145,296
|
|
20230710,103200,219725490,2145,2140,2145,2140,2774
|
|
20230710,103100,213776075,2140,2140,2140,2140,2
|
|
20230710,103000,213771795,2140,2130,2140,2130,3
|
|
20230710,102900,213765395,2130,2130,2130,2130,0
|
|
20230710,102800,213765395,2130,2130,2130,2130,1000
|
|
20230710,102700,211635395,2135,2135,2135,2135,57
|
|
20230710,102600,211513700,2140,2130,2140,2130,514
|
|
20230710,102500,210418780,2140,2140,2140,2140,20
|
|
20230710,102400,210375980,2140,2130,2140,2130,423
|
|
20230710,102300,209471350,2140,2145,2145,2140,56
|
|
20230710,102200,209351280,2130,2140,2140,2130,50
|
|
20230710,102100,209244630,2145,2145,2150,2135,3454
|
|
20230710,102000,201847650,2145,2140,2145,2140,13426
|
|
20230710,101900,173089145,2130,2140,2140,2130,150
|
|
20230710,101800,172768645,2140,2140,2140,2140,0
|
|
20230710,101700,172768645,2140,2140,2140,2140,520
|
|
20230710,101600,171655845,2140,2135,2140,2135,475
|
|
20230710,101500,170641705,2135,2135,2135,2135,569
|
|
20230710,101400,169426890,2130,2135,2135,2120,1885
|
|
20230710,101300,165426860,2140,2135,2140,2135,13
|
|
20230710,101200,165399055,2135,2135,2135,2135,8
|
|
20230710,101100,165381975,2135,2135,2135,2135,1899
|
|
20230710,101000,161327610,2135,2135,2135,2135,0
|
|
20230710,100900,161327610,2135,2135,2135,2135,100
|
|
20230710,100800,161114110,2135,2140,2140,2120,1721
|
|
20230710,100700,157435800,2140,2140,2140,2140,24
|
|
20230710,100600,157384440,2140,2135,2140,2135,1883
|
|
20230710,100500,153361120,2135,2125,2135,2125,2303
|
|
20230710,100400,148461045,2135,2135,2135,2135,0
|
|
20230710,100300,148461045,2135,2135,2135,2135,1
|
|
20230710,100200,148458910,2130,2130,2130,2130,1597
|
|
20230710,100100,145057300,2125,2130,2130,2125,603
|
|
20230710,100000,143775910,2135,2135,2135,2135,970
|
|
20230710,095900,141704960,2130,2125,2130,2125,1284
|
|
20230710,095800,138976415,2125,2135,2135,2125,1154
|
|
20230710,095700,136519875,2135,2130,2135,2130,1679
|
|
20230710,095600,132937710,2130,2130,2130,2130,1003
|
|
20230710,095500,130801320,2120,2120,2120,2120,982
|
|
20230710,095400,128719480,2120,2125,2125,2120,564
|
|
20230710,095300,127521280,2125,2125,2125,2125,0
|
|
20230710,095200,127521280,2125,2125,2125,2125,0
|
|
20230710,095100,127521280,2125,2125,2125,2125,0
|
|
20230710,095000,127521280,2125,2125,2125,2125,0
|
|
20230710,094900,127521280,2125,2125,2125,2125,96
|
|
20230710,094800,127317280,2125,2125,2125,2125,5
|
|
20230710,094700,127306655,2125,2125,2125,2125,1
|
|
20230710,094600,127304530,2100,2115,2115,2100,1538
|
|
20230710,094500,124067375,2125,2125,2125,2125,11
|
|
20230710,094400,124044000,2125,2125,2125,2125,1
|
|
20230710,094300,124041875,2115,2115,2115,2110,174
|
|
20230710,094200,123673895,2115,2115,2115,2115,15
|
|
20230710,094100,123642170,2110,2105,2110,2105,741
|
|
20230710,094000,122078965,2105,2110,2110,2105,59
|
|
20230710,093900,121954670,2115,2115,2115,2115,4
|
|
20230710,093800,121946210,2115,2110,2115,2110,4
|
|
20230710,093700,121937755,2120,2105,2125,2105,18
|
|
20230710,093600,121899630,2105,2105,2105,2105,4978
|
|
20230710,093500,111420940,2105,2105,2105,2105,0
|
|
20230710,093400,111420940,2105,2100,2105,2100,1112
|
|
20230710,093300,109080690,2100,2100,2100,2095,118
|
|
20230710,093200,108832925,2090,2100,2100,2090,1846
|
|
20230710,093100,104974415,2090,2105,2105,2090,1503
|
|
20230710,093000,101833110,2090,2090,2105,2090,82
|
|
20230710,092900,101661610,2105,2090,2105,2090,111
|
|
20230710,092800,101429605,2090,2100,2105,2090,698
|
|
20230710,092700,99963710,2090,2105,2105,2090,8522
|
|
20230710,092600,82074020,2110,2110,2110,2100,5565
|
|
20230710,092500,70358685,2110,2110,2110,2110,0
|
|
20230710,092400,70358685,2110,2110,2110,2105,804
|
|
20230710,092300,68662845,2110,2110,2110,2110,187
|
|
20230710,092200,68268275,2110,2110,2110,2110,0
|
|
20230710,092100,68268275,2110,2110,2110,2110,0
|
|
20230710,092000,68268275,2110,2110,2110,2110,0
|
|
20230710,091900,68268275,2110,2115,2130,2110,247
|
|
20230710,091800,67745580,2110,2110,2110,2110,3072
|
|
20230710,091700,61263660,2110,2110,2110,2110,0
|
|
20230710,091600,61263660,2110,2105,2110,2105,121
|
|
20230710,091500,61008440,2105,2105,2105,2105,982
|
|
20230710,091400,58941330,2100,2105,2105,2100,807
|
|
20230710,091300,57243040,2105,2110,2125,2100,1413
|
|
20230710,091200,54267340,2130,2115,2130,2105,3863
|
|
20230710,091100,46121585,2115,2115,2115,2115,493
|
|
20230710,091000,45078890,2130,2130,2130,2130,100
|
|
20230710,090900,44865890,2130,2110,2130,2110,2614
|
|
20230710,090800,39349350,2110,2110,2130,2105,1720
|
|
20230710,090700,35721225,2115,2115,2115,2115,107
|
|
20230710,090600,35494920,2105,2110,2110,2105,6369
|
|
20230710,090500,22067885,2115,2115,2115,2110,320
|
|
20230710,090400,21391970,2115,2120,2120,2115,1183
|
|
20230710,090300,18889920,2115,2120,2120,2115,960
|
|
20230710,090200,16859505,2120,2120,2120,2120,5148
|
|
20230710,090100,5945745,2130,2130,2130,2130,1954
|
|
20230710,090000,1783725,2130,2145,2145,2130,835
|