688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,202500,376322155,2270,2270,2270,2270,1709
|
|
20230707,202400,376322155,2270,2270,2270,2270,0
|
|
20230707,202300,376322155,2270,2270,2270,2270,0
|
|
20230707,202200,376322155,2270,2270,2270,2270,0
|
|
20230707,202100,376322155,2270,2270,2270,2270,0
|
|
20230707,202000,376322155,2270,2270,2270,2270,0
|
|
20230707,201900,376322155,2270,2270,2270,2270,0
|
|
20230707,201800,376322155,2270,2270,2270,2270,0
|
|
20230707,201700,376322155,2270,2270,2270,2270,0
|
|
20230707,201600,376322155,2270,2270,2270,2270,0
|
|
20230707,201500,376322155,2270,2270,2270,2270,0
|
|
20230707,201400,376322155,2270,2270,2270,2270,0
|
|
20230707,201300,376322155,2270,2270,2270,2270,0
|
|
20230707,201200,376322155,2270,2270,2270,2270,0
|
|
20230707,201100,376322155,2270,2270,2270,2270,0
|
|
20230707,201000,376322155,2270,2270,2270,2270,0
|
|
20230707,200900,376322155,2270,2270,2270,2270,0
|
|
20230707,200800,376322155,2270,2270,2270,2270,0
|
|
20230707,200700,376322155,2270,2270,2270,2270,0
|
|
20230707,200600,376322155,2270,2270,2270,2270,0
|
|
20230707,200500,376322155,2270,2270,2270,2270,0
|
|
20230707,200400,376322155,2270,2270,2270,2270,0
|
|
20230707,200300,376322155,2270,2270,2270,2270,0
|
|
20230707,200200,376322155,2270,2270,2270,2270,0
|
|
20230707,200100,376322155,2270,2270,2270,2270,0
|
|
20230707,200000,376322155,2270,2270,2270,2270,0
|
|
20230707,195900,376322155,2270,2270,2270,2270,0
|
|
20230707,195800,376322155,2270,2270,2270,2270,0
|
|
20230707,195700,376322155,2270,2270,2270,2270,0
|
|
20230707,195600,376322155,2270,2270,2270,2270,0
|
|
20230707,195500,376322155,2270,2270,2270,2270,1709
|
|
20230707,195400,376322155,2270,2270,2270,2270,0
|
|
20230707,195300,376322155,2270,2270,2270,2270,0
|
|
20230707,195200,376322155,2270,2270,2270,2270,0
|
|
20230707,195100,376322155,2270,2270,2270,2270,0
|
|
20230707,195000,376322155,2270,2270,2270,2270,0
|
|
20230707,194900,376322155,2270,2270,2270,2270,0
|
|
20230707,194800,376322155,2270,2270,2270,2270,0
|
|
20230707,194700,376322155,2270,2270,2270,2270,0
|
|
20230707,194600,376322155,2270,2270,2270,2270,0
|
|
20230707,194500,376322155,2270,2270,2270,2270,0
|
|
20230707,194400,376322155,2270,2270,2270,2270,0
|
|
20230707,194300,376322155,2270,2270,2270,2270,0
|
|
20230707,194200,376322155,2270,2270,2270,2270,0
|
|
20230707,194100,376322155,2270,2270,2270,2270,0
|
|
20230707,194000,376322155,2270,2270,2270,2270,0
|
|
20230707,193900,376322155,2270,2270,2270,2270,0
|
|
20230707,193800,376322155,2270,2270,2270,2270,0
|
|
20230707,193700,376322155,2270,2270,2270,2270,0
|
|
20230707,193600,376322155,2270,2270,2270,2270,0
|
|
20230707,193500,376322155,2270,2270,2270,2270,0
|
|
20230707,193400,376322155,2270,2270,2270,2270,0
|
|
20230707,193300,376322155,2270,2270,2270,2270,0
|
|
20230707,193200,376322155,2270,2270,2270,2270,0
|
|
20230707,193100,376322155,2270,2270,2270,2270,0
|
|
20230707,193000,376322155,2270,2270,2270,2270,0
|
|
20230707,192900,376322155,2270,2270,2270,2270,0
|
|
20230707,192800,376322155,2270,2270,2270,2270,0
|
|
20230707,192700,376322155,2270,2270,2270,2270,0
|
|
20230707,192600,376322155,2270,2270,2270,2270,0
|
|
20230707,192500,376322155,2270,2270,2270,2270,1709
|
|
20230707,192400,376322155,2270,2270,2270,2270,0
|
|
20230707,192300,376322155,2270,2270,2270,2270,0
|
|
20230707,192200,376322155,2270,2270,2270,2270,0
|
|
20230707,192100,376322155,2270,2270,2270,2270,0
|
|
20230707,192000,376322155,2270,2270,2270,2270,0
|
|
20230707,191900,376322155,2270,2270,2270,2270,0
|
|
20230707,191800,376322155,2270,2270,2270,2270,0
|
|
20230707,191700,376322155,2270,2270,2270,2270,0
|
|
20230707,191600,376322155,2270,2270,2270,2270,0
|
|
20230707,191500,376322155,2270,2270,2270,2270,0
|
|
20230707,191400,376322155,2270,2270,2270,2270,0
|
|
20230707,191300,376322155,2270,2270,2270,2270,0
|
|
20230707,191200,376322155,2270,2270,2270,2270,0
|
|
20230707,191100,376322155,2270,2270,2270,2270,0
|
|
20230707,191000,376322155,2270,2270,2270,2270,0
|
|
20230707,190900,376322155,2270,2270,2270,2270,0
|
|
20230707,190800,376322155,2270,2270,2270,2270,0
|
|
20230707,190700,376322155,2270,2270,2270,2270,0
|
|
20230707,190600,376322155,2270,2270,2270,2270,0
|
|
20230707,190500,376322155,2270,2270,2270,2270,0
|
|
20230707,190400,376322155,2270,2270,2270,2270,0
|
|
20230707,190300,376322155,2270,2270,2270,2270,0
|
|
20230707,190200,376322155,2270,2270,2270,2270,0
|
|
20230707,190100,376322155,2270,2270,2270,2270,0
|
|
20230707,190000,376322155,2270,2270,2270,2270,0
|
|
20230707,185900,376322155,2270,2270,2270,2270,0
|
|
20230707,185800,376322155,2270,2270,2270,2270,0
|
|
20230707,185700,376322155,2270,2270,2270,2270,0
|
|
20230707,185600,376322155,2270,2270,2270,2270,0
|
|
20230707,185500,376322155,2270,2270,2270,2270,1709
|
|
20230707,185400,376322155,2270,2270,2270,2270,0
|
|
20230707,185300,376322155,2270,2270,2270,2270,0
|
|
20230707,185200,376322155,2270,2270,2270,2270,0
|
|
20230707,185100,376322155,2270,2270,2270,2270,0
|
|
20230707,185000,376322155,2270,2270,2270,2270,0
|
|
20230707,184900,376322155,2270,2270,2270,2270,0
|
|
20230707,184800,376322155,2270,2270,2270,2270,0
|
|
20230707,184700,376322155,2270,2270,2270,2270,0
|
|
20230707,184600,376322155,2270,2270,2270,2270,0
|
|
20230707,184500,376322155,2270,2270,2270,2270,0
|
|
20230707,184400,376322155,2270,2270,2270,2270,0
|
|
20230707,184300,376322155,2270,2270,2270,2270,0
|
|
20230707,184200,376322155,2270,2270,2270,2270,0
|
|
20230707,184100,376322155,2270,2270,2270,2270,0
|
|
20230707,184000,376322155,2270,2270,2270,2270,0
|
|
20230707,183900,376322155,2270,2270,2270,2270,0
|
|
20230707,183800,376322155,2270,2270,2270,2270,0
|
|
20230707,183700,376322155,2270,2270,2270,2270,0
|
|
20230707,183600,376322155,2270,2270,2270,2270,0
|
|
20230707,183500,376322155,2270,2270,2270,2270,0
|
|
20230707,183400,376322155,2270,2270,2270,2270,0
|
|
20230707,183300,376322155,2270,2270,2270,2270,0
|
|
20230707,183200,376322155,2270,2270,2270,2270,0
|
|
20230707,183100,376322155,2270,2270,2270,2270,0
|
|
20230707,183000,376322155,2270,2270,2270,2270,0
|
|
20230707,182900,376322155,2270,2270,2270,2270,0
|
|
20230707,182800,376322155,2270,2270,2270,2270,0
|
|
20230707,182700,376322155,2270,2270,2270,2270,0
|
|
20230707,182600,376322155,2270,2270,2270,2270,0
|
|
20230707,182500,376322155,2270,2270,2270,2270,1709
|
|
20230707,182400,376322155,2270,2270,2270,2270,0
|
|
20230707,182300,376322155,2270,2270,2270,2270,0
|
|
20230707,182200,376322155,2270,2270,2270,2270,0
|
|
20230707,182100,376322155,2270,2270,2270,2270,0
|
|
20230707,182000,376322155,2270,2270,2270,2270,0
|
|
20230707,181900,376322155,2270,2270,2270,2270,0
|
|
20230707,181800,376322155,2270,2270,2270,2270,0
|
|
20230707,181700,376322155,2270,2270,2270,2270,0
|
|
20230707,181600,376322155,2270,2270,2270,2270,0
|
|
20230707,181500,376322155,2270,2270,2270,2270,0
|
|
20230707,181400,376322155,2270,2270,2270,2270,0
|
|
20230707,181300,376322155,2270,2270,2270,2270,0
|
|
20230707,181200,376322155,2270,2270,2270,2270,0
|
|
20230707,181100,376322155,2270,2270,2270,2270,0
|
|
20230707,181000,376322155,2270,2270,2270,2270,0
|
|
20230707,180900,376322155,2270,2270,2270,2270,0
|
|
20230707,180800,376322155,2270,2270,2270,2270,0
|
|
20230707,180700,376322155,2270,2270,2270,2270,0
|
|
20230707,180600,376322155,2270,2270,2270,2270,0
|
|
20230707,180500,376322155,2270,2270,2270,2270,0
|
|
20230707,180400,376322155,2270,2270,2270,2270,0
|
|
20230707,180300,376322155,2270,2270,2270,2270,0
|
|
20230707,180200,376322155,2270,2270,2270,2270,0
|
|
20230707,180100,376322155,2270,2270,2270,2270,0
|
|
20230707,180000,376322155,2270,2270,2270,2270,0
|
|
20230707,175900,376322155,2270,2270,2270,2270,0
|
|
20230707,175800,376322155,2270,2270,2270,2270,0
|
|
20230707,175700,376322155,2270,2270,2270,2270,0
|
|
20230707,175600,376322155,2270,2270,2270,2270,0
|
|
20230707,175500,376322155,2270,2270,2270,2270,1709
|
|
20230707,175400,376322155,2270,2270,2270,2270,0
|
|
20230707,175300,376322155,2270,2270,2270,2270,0
|
|
20230707,175200,376322155,2270,2270,2270,2270,0
|
|
20230707,175100,376322155,2270,2270,2270,2270,0
|
|
20230707,175000,376322155,2270,2270,2270,2270,0
|
|
20230707,174900,376322155,2270,2270,2270,2270,0
|
|
20230707,174800,376322155,2270,2270,2270,2270,0
|
|
20230707,174700,376322155,2270,2270,2270,2270,0
|
|
20230707,174600,376322155,2270,2270,2270,2270,0
|
|
20230707,174500,376322155,2270,2270,2270,2270,0
|
|
20230707,174400,376322155,2270,2270,2270,2270,0
|
|
20230707,174300,376322155,2270,2270,2270,2270,0
|
|
20230707,174200,376322155,2270,2270,2270,2270,0
|
|
20230707,174100,376322155,2270,2270,2270,2270,0
|
|
20230707,174000,376322155,2270,2270,2270,2270,0
|
|
20230707,173900,376322155,2270,2270,2270,2270,0
|
|
20230707,173800,376322155,2270,2270,2270,2270,0
|
|
20230707,173700,376322155,2270,2270,2270,2270,0
|
|
20230707,173600,376322155,2270,2270,2270,2270,0
|
|
20230707,173500,376322155,2270,2270,2270,2270,0
|
|
20230707,173400,376322155,2270,2270,2270,2270,0
|
|
20230707,173300,376322155,2270,2270,2270,2270,0
|
|
20230707,173200,376322155,2270,2270,2270,2270,0
|
|
20230707,173100,376322155,2270,2270,2270,2270,0
|
|
20230707,173000,376322155,2270,2270,2270,2270,0
|
|
20230707,172900,376322155,2270,2270,2270,2270,0
|
|
20230707,172800,376322155,2270,2270,2270,2270,0
|
|
20230707,172700,376322155,2270,2270,2270,2270,0
|
|
20230707,172600,376322155,2270,2270,2270,2270,0
|
|
20230707,172500,376322155,2270,2270,2270,2270,1709
|
|
20230707,172400,376322155,2270,2270,2270,2270,0
|
|
20230707,172300,376322155,2270,2270,2270,2270,0
|
|
20230707,172200,376322155,2270,2270,2270,2270,0
|
|
20230707,172100,376322155,2270,2270,2270,2270,0
|
|
20230707,172000,376322155,2270,2270,2270,2270,0
|
|
20230707,171900,376322155,2270,2270,2270,2270,0
|
|
20230707,171800,376322155,2270,2270,2270,2270,0
|
|
20230707,171700,376322155,2270,2270,2270,2270,0
|
|
20230707,171600,376322155,2270,2270,2270,2270,0
|
|
20230707,171500,376322155,2270,2270,2270,2270,0
|
|
20230707,171400,376322155,2270,2270,2270,2270,0
|
|
20230707,171300,376322155,2270,2270,2270,2270,0
|
|
20230707,171200,376322155,2270,2270,2270,2270,0
|
|
20230707,171100,376322155,2270,2270,2270,2270,0
|
|
20230707,171000,376322155,2270,2270,2270,2270,0
|
|
20230707,170900,376322155,2270,2270,2270,2270,0
|
|
20230707,170800,376322155,2270,2270,2270,2270,0
|
|
20230707,170700,376322155,2270,2270,2270,2270,0
|
|
20230707,170600,376322155,2270,2270,2270,2270,0
|
|
20230707,170500,376322155,2270,2270,2270,2270,0
|
|
20230707,170400,376322155,2270,2270,2270,2270,0
|
|
20230707,170300,376322155,2270,2270,2270,2270,0
|
|
20230707,170200,376322155,2270,2270,2270,2270,0
|
|
20230707,170100,376322155,2270,2270,2270,2270,0
|
|
20230707,170000,376322155,2270,2270,2270,2270,0
|
|
20230707,165900,376322155,2270,2270,2270,2270,0
|
|
20230707,165800,376322155,2270,2270,2270,2270,0
|
|
20230707,165700,376322155,2270,2270,2270,2270,0
|
|
20230707,165600,376322155,2270,2270,2270,2270,0
|
|
20230707,165500,376322155,2270,2270,2270,2270,1709
|
|
20230707,165400,376322155,2270,2270,2270,2270,0
|
|
20230707,165300,376322155,2270,2270,2270,2270,0
|
|
20230707,165200,376322155,2270,2270,2270,2270,0
|
|
20230707,165100,376322155,2270,2270,2270,2270,0
|
|
20230707,165000,376322155,2270,2270,2270,2270,0
|
|
20230707,164900,376322155,2270,2270,2270,2270,0
|
|
20230707,164800,376322155,2270,2270,2270,2270,0
|
|
20230707,164700,376322155,2270,2270,2270,2270,0
|
|
20230707,164600,376322155,2270,2270,2270,2270,0
|
|
20230707,164500,376322155,2270,2270,2270,2270,0
|
|
20230707,164400,376322155,2270,2270,2270,2270,0
|
|
20230707,164300,376322155,2270,2270,2270,2270,0
|
|
20230707,164200,376322155,2270,2270,2270,2270,0
|
|
20230707,164100,376322155,2270,2270,2270,2270,0
|
|
20230707,164000,376322155,2270,2270,2270,2270,0
|
|
20230707,163900,376322155,2270,2270,2270,2270,0
|
|
20230707,163800,376322155,2270,2270,2270,2270,0
|
|
20230707,163700,376322155,2270,2270,2270,2270,0
|
|
20230707,163600,376322155,2270,2270,2270,2270,0
|
|
20230707,163500,376322155,2270,2270,2270,2270,0
|
|
20230707,163400,376322155,2270,2270,2270,2270,0
|
|
20230707,163300,376322155,2270,2270,2270,2270,0
|
|
20230707,163200,376322155,2270,2270,2270,2270,0
|
|
20230707,163100,376322155,2270,2270,2270,2270,0
|
|
20230707,163000,376322155,2270,2270,2270,2270,0
|
|
20230707,162900,376322155,2270,2270,2270,2270,0
|
|
20230707,162800,376322155,2270,2270,2270,2270,0
|
|
20230707,162700,376322155,2270,2270,2270,2270,0
|
|
20230707,162600,376322155,2270,2270,2270,2270,0
|
|
20230707,162500,376322155,2270,2270,2270,2270,1709
|
|
20230707,162400,376322155,2270,2270,2270,2270,0
|
|
20230707,162300,376322155,2270,2270,2270,2270,0
|
|
20230707,162200,376322155,2270,2270,2270,2270,0
|
|
20230707,162100,376322155,2270,2270,2270,2270,0
|
|
20230707,162000,376322155,2270,2270,2270,2270,0
|
|
20230707,161900,376322155,2270,2270,2270,2270,0
|
|
20230707,161800,376322155,2270,2270,2270,2270,0
|
|
20230707,161700,376322155,2270,2270,2270,2270,0
|
|
20230707,161600,376322155,2270,2270,2270,2270,0
|
|
20230707,161500,376322155,2270,2270,2270,2270,0
|
|
20230707,161400,376322155,2270,2270,2270,2270,0
|
|
20230707,161300,376322155,2270,2270,2270,2270,0
|
|
20230707,161200,376322155,2270,2270,2270,2270,0
|
|
20230707,161100,376322155,2270,2270,2270,2270,0
|
|
20230707,161000,376322155,2270,2270,2270,2270,0
|
|
20230707,160900,376322155,2270,2270,2270,2270,0
|
|
20230707,160800,376322155,2270,2270,2270,2270,0
|
|
20230707,160700,376322155,2270,2270,2270,2270,0
|
|
20230707,160600,376322155,2270,2270,2270,2270,0
|
|
20230707,160500,376322155,2270,2270,2270,2270,0
|
|
20230707,160400,376322155,2270,2270,2270,2270,0
|
|
20230707,160300,376322155,2270,2270,2270,2270,0
|
|
20230707,160200,376322155,2270,2270,2270,2270,0
|
|
20230707,160100,376322155,2270,2270,2270,2270,0
|
|
20230707,160000,376322155,2270,2270,2270,2270,0
|
|
20230707,155900,376322155,2270,2270,2270,2270,0
|
|
20230707,155800,376322155,2270,2270,2270,2270,0
|
|
20230707,155700,376322155,2270,2270,2270,2270,0
|
|
20230707,155600,376322155,2270,2270,2270,2270,0
|
|
20230707,155500,376322155,2270,2270,2270,2270,1709
|
|
20230707,155400,376322155,2270,2270,2270,2270,0
|
|
20230707,155300,376322155,2270,2270,2270,2270,0
|
|
20230707,155200,376322155,2270,2270,2270,2270,0
|
|
20230707,155100,376322155,2270,2270,2270,2270,0
|
|
20230707,155000,376322155,2270,2270,2270,2270,0
|
|
20230707,154900,376322155,2270,2270,2270,2270,0
|
|
20230707,154800,376322155,2270,2270,2270,2270,0
|
|
20230707,154700,376322155,2270,2270,2270,2270,0
|
|
20230707,154600,376322155,2270,2270,2270,2270,0
|
|
20230707,154500,376322155,2270,2270,2270,2270,0
|
|
20230707,154400,376322155,2270,2270,2270,2270,0
|
|
20230707,154300,376322155,2270,2270,2270,2270,0
|
|
20230707,154200,376322155,2270,2270,2270,2270,0
|
|
20230707,154100,376322155,2270,2270,2270,2270,0
|
|
20230707,154000,376322155,2270,2270,2270,2270,0
|
|
20230707,153900,376322155,2270,2270,2270,2270,0
|
|
20230707,153800,376322155,2270,2270,2270,2270,0
|
|
20230707,153700,376322155,2270,2270,2270,2270,0
|
|
20230707,153600,376322155,2270,2270,2270,2270,0
|
|
20230707,153500,376322155,2270,2270,2270,2270,0
|
|
20230707,153400,376322155,2270,2270,2270,2270,0
|
|
20230707,153300,376322155,2270,2270,2270,2270,0
|
|
20230707,153200,376322155,2270,2270,2270,2270,0
|
|
20230707,153100,376322155,2270,2270,2270,2270,0
|
|
20230707,153000,376322155,2270,2270,2270,2270,1709
|
|
20230707,152900,372442725,2275,2275,2275,2275,0
|
|
20230707,152800,372442725,2275,2275,2275,2275,0
|
|
20230707,152700,372442725,2275,2275,2275,2275,0
|
|
20230707,152600,372442725,2275,2275,2275,2275,0
|
|
20230707,152500,372442725,2275,2275,2275,2275,0
|
|
20230707,152400,372442725,2275,2275,2275,2275,0
|
|
20230707,152300,372442725,2275,2275,2275,2275,0
|
|
20230707,152200,372442725,2275,2275,2275,2275,0
|
|
20230707,152100,372442725,2275,2275,2275,2275,0
|
|
20230707,152000,372442725,2275,2275,2275,2275,0
|
|
20230707,151900,372442725,2275,2275,2275,2265,108
|
|
20230707,151800,372198045,2270,2245,2280,2245,3040
|
|
20230707,151700,365318815,2255,2255,2255,2255,0
|
|
20230707,151600,365318815,2255,2255,2255,2255,0
|
|
20230707,151500,365318815,2255,2255,2255,2255,0
|
|
20230707,151400,365318815,2255,2245,2255,2235,2804
|
|
20230707,151300,359044075,2245,2250,2250,2245,213
|
|
20230707,151200,358565810,2250,2255,2255,2250,36
|
|
20230707,151100,358484805,2245,2245,2245,2245,40
|
|
20230707,151000,358395005,2240,2240,2240,2240,0
|
|
20230707,150900,358395005,2240,2240,2240,2240,668
|
|
20230707,150800,356898685,2245,2245,2245,2245,1841
|
|
20230707,150700,352765640,2255,2240,2255,2240,1809
|
|
20230707,150600,348706925,2245,2255,2255,2245,47
|
|
20230707,150500,348601360,2255,2245,2255,2245,1009
|
|
20230707,150400,346335945,2245,2245,2245,2245,336
|
|
20230707,150300,345581625,2245,2245,2245,2245,0
|
|
20230707,150200,345581625,2245,2245,2245,2245,0
|
|
20230707,150100,345581625,2245,2245,2245,2245,20
|
|
20230707,150000,345536725,2255,2255,2255,2255,1
|
|
20230707,145900,345534470,2245,2245,2245,2245,1300
|
|
20230707,145800,342615970,2250,2250,2250,2250,502
|
|
20230707,145700,341486470,2255,2255,2255,2255,17
|
|
20230707,145600,341448135,2255,2255,2255,2255,3
|
|
20230707,145500,341441370,2245,2245,2245,2245,0
|
|
20230707,145400,341441370,2245,2245,2245,2245,0
|
|
20230707,145300,341441370,2245,2245,2245,2245,10
|
|
20230707,145200,341418920,2245,2245,2245,2245,0
|
|
20230707,145100,341418920,2245,2245,2245,2245,0
|
|
20230707,145000,341418920,2245,2245,2245,2245,2
|
|
20230707,144900,341414430,2255,2255,2255,2255,0
|
|
20230707,144800,341414430,2255,2255,2255,2255,16
|
|
20230707,144700,341378350,2255,2255,2255,2255,0
|
|
20230707,144600,341378350,2255,2255,2255,2255,50
|
|
20230707,144500,341265600,2260,2255,2260,2255,100
|
|
20230707,144400,341040060,2260,2260,2260,2260,0
|
|
20230707,144300,341040060,2260,2260,2260,2260,0
|
|
20230707,144200,341040060,2260,2255,2260,2255,300
|
|
20230707,144100,340363060,2240,2240,2240,2240,0
|
|
20230707,144000,340363060,2240,2240,2240,2240,0
|
|
20230707,143900,340363060,2240,2255,2255,2240,402
|
|
20230707,143800,339461550,2260,2255,2260,2255,230
|
|
20230707,143700,338941890,2240,2245,2245,2235,1580
|
|
20230707,143600,335401185,2255,2255,2255,2255,0
|
|
20230707,143500,335401185,2255,2255,2255,2255,0
|
|
20230707,143400,335401185,2255,2255,2255,2255,0
|
|
20230707,143300,335401185,2255,2255,2255,2255,0
|
|
20230707,143200,335401185,2255,2255,2255,2255,695
|
|
20230707,143100,333833960,2260,2260,2260,2260,0
|
|
20230707,143000,333833960,2260,2245,2260,2245,41
|
|
20230707,142900,333741455,2235,2245,2245,2235,1500
|
|
20230707,142800,330387065,2255,2255,2255,2255,10
|
|
20230707,142700,330364515,2255,2255,2255,2255,0
|
|
20230707,142600,330364515,2255,2255,2255,2255,110
|
|
20230707,142500,330116465,2250,2250,2250,2250,60
|
|
20230707,142400,329981465,2250,2250,2250,2250,143
|
|
20230707,142300,329659715,2240,2250,2250,2240,386
|
|
20230707,142200,328792075,2250,2250,2250,2250,1203
|
|
20230707,142100,326085325,2260,2260,2260,2260,670
|
|
20230707,142000,324571125,2260,2260,2260,2260,12
|
|
20230707,141900,324544005,2260,2260,2260,2260,300
|
|
20230707,141800,323866005,2255,2255,2255,2255,0
|
|
20230707,141700,323866005,2255,2235,2255,2235,3174
|
|
20230707,141600,316740300,2240,2240,2240,2240,324
|
|
20230707,141500,316014540,2240,2240,2240,2240,0
|
|
20230707,141400,316014540,2240,2240,2240,2240,0
|
|
20230707,141300,316014540,2240,2240,2240,2240,300
|
|
20230707,141200,315342540,2250,2245,2250,2245,1000
|
|
20230707,141100,313097205,2240,2240,2240,2240,0
|
|
20230707,141000,313097205,2240,2235,2240,2235,2716
|
|
20230707,140900,307021945,2235,2235,2235,2235,90
|
|
20230707,140800,306820795,2240,2240,2240,2240,0
|
|
20230707,140700,306820795,2240,2240,2240,2240,732
|
|
20230707,140600,305181115,2245,2245,2245,2245,1000
|
|
20230707,140500,302936115,2240,2240,2240,2240,271
|
|
20230707,140400,302329075,2240,2240,2240,2240,229
|
|
20230707,140300,301816115,2240,2240,2240,2240,0
|
|
20230707,140200,301816115,2240,2240,2240,2240,5
|
|
20230707,140100,301804915,2245,2245,2245,2245,2
|
|
20230707,140000,301800425,2240,2240,2240,2240,300
|
|
20230707,135900,301128425,2250,2250,2250,2250,0
|
|
20230707,135800,301128425,2250,2250,2250,2250,5
|
|
20230707,135700,301117175,2250,2250,2250,2250,0
|
|
20230707,135600,301117175,2250,2250,2250,2250,0
|
|
20230707,135500,301117175,2250,2250,2250,2250,1
|
|
20230707,135400,301114925,2240,2240,2240,2240,2776
|
|
20230707,135300,294896685,2250,2250,2250,2250,55
|
|
20230707,135200,294772935,2240,2240,2240,2240,0
|
|
20230707,135100,294772935,2240,2245,2245,2240,2163
|
|
20230707,135000,289926795,2250,2250,2250,2250,0
|
|
20230707,134900,289926795,2250,2250,2250,2250,0
|
|
20230707,134800,289926795,2250,2250,2250,2250,0
|
|
20230707,134700,289926795,2250,2250,2250,2250,50
|
|
20230707,134600,289814295,2240,2240,2240,2240,0
|
|
20230707,134500,289814295,2240,2250,2250,2240,372
|
|
20230707,134400,288980405,2240,2240,2240,2240,1
|
|
20230707,134300,288978165,2240,2245,2245,2240,150
|
|
20230707,134200,288641985,2250,2250,2250,2250,0
|
|
20230707,134100,288641985,2250,2250,2250,2250,44
|
|
20230707,134000,288542985,2250,2250,2250,2250,0
|
|
20230707,133900,288542985,2250,2250,2250,2250,0
|
|
20230707,133800,288542985,2250,2250,2250,2250,3
|
|
20230707,133700,288536235,2250,2250,2250,2250,0
|
|
20230707,133600,288536235,2250,2250,2250,2250,177
|
|
20230707,133500,288137985,2250,2255,2255,2250,30
|
|
20230707,133400,288070435,2240,2240,2260,2240,54
|
|
20230707,133300,287949455,2240,2245,2245,2240,667
|
|
20230707,133200,286455325,2240,2240,2240,2240,0
|
|
20230707,133100,286455325,2240,2240,2240,2240,0
|
|
20230707,133000,286455325,2240,2250,2250,2240,4313
|
|
20230707,132900,276794105,2250,2250,2250,2250,0
|
|
20230707,132800,276794105,2250,2250,2250,2250,200
|
|
20230707,132700,276344105,2265,2265,2265,2265,0
|
|
20230707,132600,276344105,2265,2265,2265,2245,102
|
|
20230707,132500,276115075,2245,2260,2265,2245,1208
|
|
20230707,132400,273390865,2255,2255,2255,2255,0
|
|
20230707,132300,273390865,2255,2255,2255,2255,12
|
|
20230707,132200,273363805,2260,2260,2260,2260,4
|
|
20230707,132100,273354765,2245,2245,2245,2245,1000
|
|
20230707,132000,271109765,2240,2245,2245,2240,386
|
|
20230707,131900,270243225,2240,2240,2240,2240,0
|
|
20230707,131800,270243225,2240,2240,2240,2240,0
|
|
20230707,131700,270243225,2240,2240,2240,2240,0
|
|
20230707,131600,270243225,2240,2240,2240,2240,0
|
|
20230707,131500,270243225,2240,2240,2260,2240,13
|
|
20230707,131400,270214085,2260,2260,2260,2260,3
|
|
20230707,131300,270207305,2240,2240,2240,2240,0
|
|
20230707,131200,270207305,2240,2240,2240,2240,0
|
|
20230707,131100,270207305,2240,2240,2240,2240,0
|
|
20230707,131000,270207305,2240,2240,2240,2240,0
|
|
20230707,130900,270207305,2240,2240,2240,2240,0
|
|
20230707,130800,270207305,2240,2240,2240,2240,0
|
|
20230707,130700,270207305,2240,2240,2240,2240,0
|
|
20230707,130600,270207305,2240,2255,2255,2240,1625
|
|
20230707,130500,266562055,2260,2260,2260,2260,0
|
|
20230707,130400,266562055,2260,2260,2260,2260,0
|
|
20230707,130300,266562055,2260,2260,2260,2260,0
|
|
20230707,130200,266562055,2260,2270,2270,2260,131
|
|
20230707,130100,266265685,2255,2255,2255,2255,49
|
|
20230707,130000,266155190,2255,2255,2255,2255,314
|
|
20230707,125900,265447120,2270,2270,2270,2270,0
|
|
20230707,125800,265447120,2270,2270,2270,2270,0
|
|
20230707,125700,265447120,2270,2260,2270,2245,3001
|
|
20230707,125600,258696670,2275,2275,2275,2275,0
|
|
20230707,125500,258696670,2275,2275,2275,2270,505
|
|
20230707,125400,257549660,2250,2255,2255,2250,3000
|
|
20230707,125300,250797745,2275,2275,2275,2275,0
|
|
20230707,125200,250797745,2275,2275,2275,2275,0
|
|
20230707,125100,250797745,2275,2275,2275,2275,0
|
|
20230707,125000,250797745,2275,2275,2275,2275,0
|
|
20230707,124900,250797745,2275,2260,2275,2255,1001
|
|
20230707,124800,248539110,2260,2260,2260,2260,0
|
|
20230707,124700,248539110,2260,2260,2260,2260,0
|
|
20230707,124600,248539110,2260,2260,2260,2260,0
|
|
20230707,124500,248539110,2260,2260,2260,2260,900
|
|
20230707,124400,246505110,2275,2275,2275,2275,0
|
|
20230707,124300,246505110,2275,2275,2275,2275,0
|
|
20230707,124200,246505110,2275,2275,2275,2275,0
|
|
20230707,124100,246505110,2275,2275,2275,2275,0
|
|
20230707,124000,246505110,2275,2275,2275,2275,1
|
|
20230707,123900,246502835,2260,2260,2260,2260,1045
|
|
20230707,123800,244141135,2265,2265,2265,2265,1
|
|
20230707,123700,244138870,2285,2285,2285,2285,0
|
|
20230707,123600,244138870,2285,2285,2285,2285,1
|
|
20230707,123500,244136585,2280,2280,2280,2280,0
|
|
20230707,123400,244136585,2280,2280,2280,2280,0
|
|
20230707,123300,244136585,2280,2280,2285,2280,1580
|
|
20230707,123200,240532770,2280,2280,2280,2280,2
|
|
20230707,123100,240528210,2265,2265,2265,2265,200
|
|
20230707,123000,240075210,2265,2265,2265,2265,0
|
|
20230707,122900,240075210,2265,2265,2265,2265,1279
|
|
20230707,122800,237178275,2265,2265,2265,2265,0
|
|
20230707,122700,237178275,2265,2265,2265,2265,0
|
|
20230707,122600,237178275,2265,2265,2265,2265,5
|
|
20230707,122500,237166950,2250,2250,2250,2250,0
|
|
20230707,122400,237166950,2250,2250,2250,2250,892
|
|
20230707,122300,235159950,2250,2250,2250,2250,129
|
|
20230707,122200,234869700,2265,2260,2265,2260,1784
|
|
20230707,122100,230837835,2260,2255,2260,2255,2718
|
|
20230707,122000,224702655,2255,2255,2255,2255,1000
|
|
20230707,121900,222447655,2255,2250,2255,2250,1600
|
|
20230707,121800,218840155,2255,2255,2255,2255,1912
|
|
20230707,121700,214528595,2260,2260,2260,2260,0
|
|
20230707,121600,214528595,2260,2260,2260,2260,0
|
|
20230707,121500,214528595,2260,2260,2260,2260,0
|
|
20230707,121400,214528595,2260,2260,2260,2260,2
|
|
20230707,121300,214524075,2260,2260,2260,2260,0
|
|
20230707,121200,214524075,2260,2260,2260,2260,0
|
|
20230707,121100,214524075,2260,2260,2260,2260,1
|
|
20230707,121000,214521815,2250,2250,2250,2250,0
|
|
20230707,120900,214521815,2250,2250,2250,2250,0
|
|
20230707,120800,214521815,2250,2250,2250,2250,0
|
|
20230707,120700,214521815,2250,2250,2250,2250,0
|
|
20230707,120600,214521815,2250,2250,2250,2250,0
|
|
20230707,120500,214521815,2250,2250,2250,2250,0
|
|
20230707,120400,214521815,2250,2250,2250,2250,733
|
|
20230707,120300,212872565,2250,2250,2250,2250,0
|
|
20230707,120200,212872565,2250,2250,2250,2250,10
|
|
20230707,120100,212850065,2250,2250,2250,2250,0
|
|
20230707,120000,212850065,2250,2250,2250,2250,0
|
|
20230707,115900,212850065,2250,2250,2250,2250,504
|
|
20230707,115800,211716065,2250,2250,2250,2250,0
|
|
20230707,115700,211716065,2250,2250,2250,2250,0
|
|
20230707,115600,211716065,2250,2250,2250,2250,600
|
|
20230707,115500,210366065,2250,2250,2250,2250,0
|
|
20230707,115400,210366065,2250,2250,2250,2250,243
|
|
20230707,115300,209819315,2250,2255,2255,2250,400
|
|
20230707,115200,208919310,2255,2255,2255,2255,28
|
|
20230707,115100,208856170,2260,2260,2260,2260,0
|
|
20230707,115000,208856170,2260,2260,2260,2260,0
|
|
20230707,114900,208856170,2260,2260,2260,2260,5
|
|
20230707,114800,208844870,2260,2260,2260,2260,0
|
|
20230707,114700,208844870,2260,2260,2260,2260,0
|
|
20230707,114600,208844870,2260,2260,2260,2260,0
|
|
20230707,114500,208844870,2260,2260,2260,2260,0
|
|
20230707,114400,208844870,2260,2260,2260,2260,0
|
|
20230707,114300,208844870,2260,2255,2260,2255,50
|
|
20230707,114200,208732115,2255,2255,2255,2255,0
|
|
20230707,114100,208732115,2255,2255,2255,2255,0
|
|
20230707,114000,208732115,2255,2255,2255,2255,0
|
|
20230707,113900,208732115,2255,2255,2255,2255,35
|
|
20230707,113800,208653190,2255,2255,2255,2255,0
|
|
20230707,113700,208653190,2255,2255,2255,2255,1000
|
|
20230707,113600,206398190,2260,2260,2260,2260,0
|
|
20230707,113500,206398190,2260,2260,2260,2260,0
|
|
20230707,113400,206398190,2260,2260,2260,2260,10
|
|
20230707,113300,206375590,2260,2260,2260,2260,0
|
|
20230707,113200,206375590,2260,2260,2260,2260,0
|
|
20230707,113100,206375590,2260,2260,2260,2260,259
|
|
20230707,113000,205790250,2260,2260,2260,2260,0
|
|
20230707,112900,205790250,2260,2260,2260,2260,91
|
|
20230707,112800,205584590,2260,2260,2260,2260,0
|
|
20230707,112700,205584590,2260,2260,2260,2260,0
|
|
20230707,112600,205584590,2260,2260,2260,2260,0
|
|
20230707,112500,205584590,2260,2260,2260,2260,0
|
|
20230707,112400,205584590,2260,2260,2260,2260,0
|
|
20230707,112300,205584590,2260,2260,2260,2260,470
|
|
20230707,112200,204522390,2260,2255,2260,2255,3
|
|
20230707,112100,204515615,2245,2245,2245,2245,0
|
|
20230707,112000,204515615,2245,2245,2245,2245,0
|
|
20230707,111900,204515615,2245,2245,2245,2245,0
|
|
20230707,111800,204515615,2245,2245,2245,2245,913
|
|
20230707,111700,202465930,2260,2260,2260,2260,0
|
|
20230707,111600,202465930,2260,2260,2260,2260,6
|
|
20230707,111500,202452370,2260,2260,2260,2260,2
|
|
20230707,111400,202447850,2245,2245,2245,2245,0
|
|
20230707,111300,202447850,2245,2245,2245,2245,1000
|
|
20230707,111200,200202850,2250,2250,2250,2250,0
|
|
20230707,111100,200202850,2250,2250,2250,2250,320
|
|
20230707,111000,199482850,2235,2235,2235,2235,0
|
|
20230707,110900,199482850,2235,2235,2235,2235,0
|
|
20230707,110800,199482850,2235,2235,2235,2235,0
|
|
20230707,110700,199482850,2235,2250,2250,2235,5022
|
|
20230707,110600,188222670,2250,2250,2250,2250,4
|
|
20230707,110500,188213670,2250,2250,2250,2250,0
|
|
20230707,110400,188213670,2250,2250,2250,2250,0
|
|
20230707,110300,188213670,2250,2250,2250,2250,0
|
|
20230707,110200,188213670,2250,2250,2250,2250,0
|
|
20230707,110100,188213670,2250,2250,2250,2250,25
|
|
20230707,110000,188157420,2250,2250,2250,2250,11
|
|
20230707,105900,188132670,2250,2250,2250,2250,1000
|
|
20230707,105800,185882670,2250,2250,2250,2250,0
|
|
20230707,105700,185882670,2250,2250,2250,2250,0
|
|
20230707,105600,185882670,2250,2250,2250,2250,0
|
|
20230707,105500,185882670,2250,2255,2255,2250,2318
|
|
20230707,105400,180656085,2255,2255,2255,2255,0
|
|
20230707,105300,180656085,2255,2255,2255,2255,0
|
|
20230707,105200,180656085,2255,2255,2255,2255,0
|
|
20230707,105100,180656085,2255,2255,2255,2255,0
|
|
20230707,105000,180656085,2255,2255,2255,2255,0
|
|
20230707,104900,180656085,2255,2255,2255,2255,0
|
|
20230707,104800,180656085,2255,2255,2255,2255,821
|
|
20230707,104700,178804730,2260,2260,2260,2260,0
|
|
20230707,104600,178804730,2260,2260,2260,2260,0
|
|
20230707,104500,178804730,2260,2260,2260,2260,0
|
|
20230707,104400,178804730,2260,2260,2260,2260,230
|
|
20230707,104300,178284930,2265,2265,2265,2265,10
|
|
20230707,104200,178262280,2265,2265,2265,2265,0
|
|
20230707,104100,178262280,2265,2270,2270,2265,2277
|
|
20230707,104000,173104465,2270,2270,2270,2270,0
|
|
20230707,103900,173104465,2270,2270,2270,2270,300
|
|
20230707,103800,172423465,2270,2270,2270,2270,0
|
|
20230707,103700,172423465,2270,2270,2270,2270,0
|
|
20230707,103600,172423465,2270,2270,2270,2270,0
|
|
20230707,103500,172423465,2270,2270,2270,2270,240
|
|
20230707,103400,171878665,2280,2280,2280,2280,5
|
|
20230707,103300,171867265,2280,2275,2280,2275,747
|
|
20230707,103200,170166105,2275,2275,2275,2275,202
|
|
20230707,103100,169706555,2275,2275,2275,2275,100
|
|
20230707,103000,169479055,2275,2275,2275,2275,0
|
|
20230707,102900,169479055,2275,2275,2275,2275,0
|
|
20230707,102800,169479055,2275,2275,2275,2275,1
|
|
20230707,102700,169476780,2265,2270,2270,2265,200
|
|
20230707,102600,169023370,2270,2270,2280,2270,427
|
|
20230707,102500,168054030,2270,2270,2270,2270,689
|
|
20230707,102400,166490000,2280,2280,2280,2270,103
|
|
20230707,102300,166256160,2280,2270,2280,2270,75
|
|
20230707,102200,166085700,2280,2270,2280,2270,159
|
|
20230707,102100,165724760,2270,2270,2270,2265,543
|
|
20230707,102000,164492155,2270,2275,2280,2270,1984
|
|
20230707,101900,159978135,2270,2260,2270,2255,2350
|
|
20230707,101800,154659635,2260,2260,2260,2260,1
|
|
20230707,101700,154657375,2260,2260,2260,2260,44
|
|
20230707,101600,154557935,2270,2270,2270,2270,23
|
|
20230707,101500,154505725,2270,2270,2270,2270,1
|
|
20230707,101400,154503455,2260,2260,2260,2260,0
|
|
20230707,101300,154503455,2260,2260,2260,2260,0
|
|
20230707,101200,154503455,2260,2260,2260,2260,0
|
|
20230707,101100,154503455,2260,2260,2260,2260,2378
|
|
20230707,101000,149129175,2260,2260,2260,2260,44
|
|
20230707,100900,149029735,2255,2255,2255,2255,1067
|
|
20230707,100800,146623650,2255,2255,2255,2255,721
|
|
20230707,100700,144997795,2255,2255,2255,2255,0
|
|
20230707,100600,144997795,2255,2255,2255,2255,1
|
|
20230707,100500,144995540,2255,2255,2255,2255,256
|
|
20230707,100400,144418260,2255,2255,2255,2255,0
|
|
20230707,100300,144418260,2255,2255,2255,2255,3
|
|
20230707,100200,144411495,2255,2255,2255,2255,100
|
|
20230707,100100,144185995,2260,2260,2260,2260,3
|
|
20230707,100000,144179215,2260,2260,2260,2260,0
|
|
20230707,095900,144179215,2260,2260,2260,2260,1200
|
|
20230707,095800,141467215,2255,2260,2260,2255,1001
|
|
20230707,095700,139209955,2260,2260,2260,2260,0
|
|
20230707,095600,139209955,2260,2260,2260,2260,0
|
|
20230707,095500,139209955,2260,2260,2260,2260,8
|
|
20230707,095400,139191875,2250,2250,2250,2250,0
|
|
20230707,095300,139191875,2250,2250,2250,2250,0
|
|
20230707,095200,139191875,2250,2250,2250,2250,0
|
|
20230707,095100,139191875,2250,2250,2250,2250,6000
|
|
20230707,095000,125691875,2250,2255,2255,2250,1000
|
|
20230707,094900,123441775,2255,2255,2255,2255,20
|
|
20230707,094800,123396675,2260,2260,2260,2260,8
|
|
20230707,094700,123378595,2260,2255,2265,2250,531
|
|
20230707,094600,122181670,2255,2260,2260,2255,500
|
|
20230707,094500,121054065,2260,2260,2260,2260,200
|
|
20230707,094400,120602065,2260,2260,2260,2260,100
|
|
20230707,094300,120376065,2265,2265,2265,2265,0
|
|
20230707,094200,120376065,2265,2265,2265,2265,500
|
|
20230707,094100,119243565,2265,2265,2265,2265,0
|
|
20230707,094000,119243565,2265,2265,2265,2265,0
|
|
20230707,093900,119243565,2265,2265,2265,2265,0
|
|
20230707,093800,119243565,2265,2265,2265,2265,0
|
|
20230707,093700,119243565,2265,2265,2265,2265,952
|
|
20230707,093600,117087285,2265,2265,2265,2265,6
|
|
20230707,093500,117073695,2250,2260,2265,2250,1250
|
|
20230707,093400,114253870,2265,2265,2265,2265,2
|
|
20230707,093300,114249340,2265,2265,2265,2265,5
|
|
20230707,093200,114238015,2265,2265,2265,2265,12
|
|
20230707,093100,114210835,2265,2265,2265,2265,2
|
|
20230707,093000,114206305,2255,2255,2255,2255,31
|
|
20230707,092900,114136400,2255,2265,2265,2255,901
|
|
20230707,092800,112104625,2260,2260,2265,2260,1249
|
|
20230707,092700,109281640,2270,2270,2270,2270,0
|
|
20230707,092600,109281640,2270,2270,2270,2270,0
|
|
20230707,092500,109281640,2270,2270,2270,2270,11
|
|
20230707,092400,109256670,2275,2275,2275,2275,0
|
|
20230707,092300,109256670,2275,2275,2275,2275,100
|
|
20230707,092200,109029170,2275,2280,2280,2275,105
|
|
20230707,092100,108789995,2280,2255,2280,2240,10842
|
|
20230707,092000,84487785,2245,2285,2285,2245,10741
|
|
20230707,091900,60327745,2290,2280,2290,2280,291
|
|
20230707,091800,59661930,2285,2265,2285,2265,222
|
|
20230707,091700,59156750,2290,2280,2295,2270,3930
|
|
20230707,091600,50144665,2295,2295,2295,2295,0
|
|
20230707,091500,50144665,2295,2295,2295,2295,50
|
|
20230707,091400,50029915,2295,2280,2295,2270,790
|
|
20230707,091300,48230360,2280,2280,2300,2280,2187
|
|
20230707,091200,43217725,2280,2260,2280,2260,3202
|
|
20230707,091100,35949845,2250,2260,2260,2245,5180
|
|
20230707,091000,24290895,2260,2260,2260,2260,1
|
|
20230707,090900,24288635,2255,2255,2255,2255,60
|
|
20230707,090800,24153335,2255,2255,2255,2255,1074
|
|
20230707,090700,21731465,2255,2255,2255,2255,3155
|
|
20230707,090600,14616940,2260,2260,2260,2260,0
|
|
20230707,090500,14616940,2260,2260,2260,2260,300
|
|
20230707,090400,13938940,2260,2240,2260,2235,1661
|
|
20230707,090300,10221585,2265,2240,2265,2240,1311
|
|
20230707,090200,7284670,2250,2275,2275,2250,2620
|
|
20230707,090100,1380580,2275,2275,2275,2275,0
|
|
20230707,090000,1380580,2275,2250,2280,2250,613
|