692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202900,457854490,2245,2245,2245,2245,6657
|
|
20230710,202800,457854490,2245,2245,2245,2245,0
|
|
20230710,202700,457854490,2245,2245,2245,2245,0
|
|
20230710,202600,457854490,2245,2245,2245,2245,0
|
|
20230710,202500,457854490,2245,2245,2245,2245,0
|
|
20230710,202400,457854490,2245,2245,2245,2245,0
|
|
20230710,202300,457854490,2245,2245,2245,2245,0
|
|
20230710,202200,457854490,2245,2245,2245,2245,0
|
|
20230710,202100,457854490,2245,2245,2245,2245,0
|
|
20230710,202000,457854490,2245,2245,2245,2245,0
|
|
20230710,201900,457854490,2245,2245,2245,2245,0
|
|
20230710,201800,457854490,2245,2245,2245,2245,0
|
|
20230710,201700,457854490,2245,2245,2245,2245,0
|
|
20230710,201600,457854490,2245,2245,2245,2245,0
|
|
20230710,201500,457854490,2245,2245,2245,2245,0
|
|
20230710,201400,457854490,2245,2245,2245,2245,0
|
|
20230710,201300,457854490,2245,2245,2245,2245,0
|
|
20230710,201200,457854490,2245,2245,2245,2245,0
|
|
20230710,201100,457854490,2245,2245,2245,2245,0
|
|
20230710,201000,457854490,2245,2245,2245,2245,0
|
|
20230710,200900,457854490,2245,2245,2245,2245,0
|
|
20230710,200800,457854490,2245,2245,2245,2245,0
|
|
20230710,200700,457854490,2245,2245,2245,2245,0
|
|
20230710,200600,457854490,2245,2245,2245,2245,0
|
|
20230710,200500,457854490,2245,2245,2245,2245,0
|
|
20230710,200400,457854490,2245,2245,2245,2245,0
|
|
20230710,200300,457854490,2245,2245,2245,2245,0
|
|
20230710,200200,457854490,2245,2245,2245,2245,0
|
|
20230710,200100,457854490,2245,2245,2245,2245,0
|
|
20230710,200000,457854490,2245,2245,2245,2245,0
|
|
20230710,195900,457854490,2245,2245,2245,2245,6657
|
|
20230710,195800,457854490,2245,2245,2245,2245,0
|
|
20230710,195700,457854490,2245,2245,2245,2245,0
|
|
20230710,195600,457854490,2245,2245,2245,2245,0
|
|
20230710,195500,457854490,2245,2245,2245,2245,0
|
|
20230710,195400,457854490,2245,2245,2245,2245,0
|
|
20230710,195300,457854490,2245,2245,2245,2245,0
|
|
20230710,195200,457854490,2245,2245,2245,2245,0
|
|
20230710,195100,457854490,2245,2245,2245,2245,0
|
|
20230710,195000,457854490,2245,2245,2245,2245,0
|
|
20230710,194900,457854490,2245,2245,2245,2245,0
|
|
20230710,194800,457854490,2245,2245,2245,2245,0
|
|
20230710,194700,457854490,2245,2245,2245,2245,0
|
|
20230710,194600,457854490,2245,2245,2245,2245,0
|
|
20230710,194500,457854490,2245,2245,2245,2245,0
|
|
20230710,194400,457854490,2245,2245,2245,2245,0
|
|
20230710,194300,457854490,2245,2245,2245,2245,0
|
|
20230710,194200,457854490,2245,2245,2245,2245,0
|
|
20230710,194100,457854490,2245,2245,2245,2245,0
|
|
20230710,194000,457854490,2245,2245,2245,2245,0
|
|
20230710,193900,457854490,2245,2245,2245,2245,0
|
|
20230710,193800,457854490,2245,2245,2245,2245,0
|
|
20230710,193700,457854490,2245,2245,2245,2245,0
|
|
20230710,193600,457854490,2245,2245,2245,2245,0
|
|
20230710,193500,457854490,2245,2245,2245,2245,0
|
|
20230710,193400,457854490,2245,2245,2245,2245,0
|
|
20230710,193300,457854490,2245,2245,2245,2245,0
|
|
20230710,193200,457854490,2245,2245,2245,2245,0
|
|
20230710,193100,457854490,2245,2245,2245,2245,0
|
|
20230710,193000,457854490,2245,2245,2245,2245,0
|
|
20230710,192900,457854490,2245,2245,2245,2245,6657
|
|
20230710,192800,457854490,2245,2245,2245,2245,0
|
|
20230710,192700,457854490,2245,2245,2245,2245,0
|
|
20230710,192600,457854490,2245,2245,2245,2245,0
|
|
20230710,192500,457854490,2245,2245,2245,2245,0
|
|
20230710,192400,457854490,2245,2245,2245,2245,0
|
|
20230710,192300,457854490,2245,2245,2245,2245,0
|
|
20230710,192200,457854490,2245,2245,2245,2245,0
|
|
20230710,192100,457854490,2245,2245,2245,2245,0
|
|
20230710,192000,457854490,2245,2245,2245,2245,0
|
|
20230710,191900,457854490,2245,2245,2245,2245,0
|
|
20230710,191800,457854490,2245,2245,2245,2245,0
|
|
20230710,191700,457854490,2245,2245,2245,2245,0
|
|
20230710,191600,457854490,2245,2245,2245,2245,0
|
|
20230710,191500,457854490,2245,2245,2245,2245,0
|
|
20230710,191400,457854490,2245,2245,2245,2245,0
|
|
20230710,191300,457854490,2245,2245,2245,2245,0
|
|
20230710,191200,457854490,2245,2245,2245,2245,0
|
|
20230710,191100,457854490,2245,2245,2245,2245,0
|
|
20230710,191000,457854490,2245,2245,2245,2245,0
|
|
20230710,190900,457854490,2245,2245,2245,2245,0
|
|
20230710,190800,457854490,2245,2245,2245,2245,0
|
|
20230710,190700,457854490,2245,2245,2245,2245,0
|
|
20230710,190600,457854490,2245,2245,2245,2245,0
|
|
20230710,190500,457854490,2245,2245,2245,2245,0
|
|
20230710,190400,457854490,2245,2245,2245,2245,0
|
|
20230710,190300,457854490,2245,2245,2245,2245,0
|
|
20230710,190200,457854490,2245,2245,2245,2245,0
|
|
20230710,190100,457854490,2245,2245,2245,2245,0
|
|
20230710,190000,457854490,2245,2245,2245,2245,0
|
|
20230710,185900,457854490,2245,2245,2245,2245,6657
|
|
20230710,185800,457854490,2245,2245,2245,2245,0
|
|
20230710,185700,457854490,2245,2245,2245,2245,0
|
|
20230710,185600,457854490,2245,2245,2245,2245,0
|
|
20230710,185500,457854490,2245,2245,2245,2245,0
|
|
20230710,185400,457854490,2245,2245,2245,2245,0
|
|
20230710,185300,457854490,2245,2245,2245,2245,0
|
|
20230710,185200,457854490,2245,2245,2245,2245,0
|
|
20230710,185100,457854490,2245,2245,2245,2245,0
|
|
20230710,185000,457854490,2245,2245,2245,2245,0
|
|
20230710,184900,457854490,2245,2245,2245,2245,0
|
|
20230710,184800,457854490,2245,2245,2245,2245,0
|
|
20230710,184700,457854490,2245,2245,2245,2245,0
|
|
20230710,184600,457854490,2245,2245,2245,2245,0
|
|
20230710,184500,457854490,2245,2245,2245,2245,0
|
|
20230710,184400,457854490,2245,2245,2245,2245,0
|
|
20230710,184300,457854490,2245,2245,2245,2245,0
|
|
20230710,184200,457854490,2245,2245,2245,2245,0
|
|
20230710,184100,457854490,2245,2245,2245,2245,0
|
|
20230710,184000,457854490,2245,2245,2245,2245,0
|
|
20230710,183900,457854490,2245,2245,2245,2245,0
|
|
20230710,183800,457854490,2245,2245,2245,2245,0
|
|
20230710,183700,457854490,2245,2245,2245,2245,0
|
|
20230710,183600,457854490,2245,2245,2245,2245,0
|
|
20230710,183500,457854490,2245,2245,2245,2245,0
|
|
20230710,183400,457854490,2245,2245,2245,2245,0
|
|
20230710,183300,457854490,2245,2245,2245,2245,0
|
|
20230710,183200,457854490,2245,2245,2245,2245,0
|
|
20230710,183100,457854490,2245,2245,2245,2245,0
|
|
20230710,183000,457854490,2245,2245,2245,2245,0
|
|
20230710,182900,457854490,2245,2245,2245,2245,6657
|
|
20230710,182800,457854490,2245,2245,2245,2245,0
|
|
20230710,182700,457854490,2245,2245,2245,2245,0
|
|
20230710,182600,457854490,2245,2245,2245,2245,0
|
|
20230710,182500,457854490,2245,2245,2245,2245,0
|
|
20230710,182400,457854490,2245,2245,2245,2245,0
|
|
20230710,182300,457854490,2245,2245,2245,2245,0
|
|
20230710,182200,457854490,2245,2245,2245,2245,0
|
|
20230710,182100,457854490,2245,2245,2245,2245,0
|
|
20230710,182000,457854490,2245,2245,2245,2245,0
|
|
20230710,181900,457854490,2245,2245,2245,2245,0
|
|
20230710,181800,457854490,2245,2245,2245,2245,0
|
|
20230710,181700,457854490,2245,2245,2245,2245,0
|
|
20230710,181600,457854490,2245,2245,2245,2245,0
|
|
20230710,181500,457854490,2245,2245,2245,2245,0
|
|
20230710,181400,457854490,2245,2245,2245,2245,0
|
|
20230710,181300,457854490,2245,2245,2245,2245,0
|
|
20230710,181200,457854490,2245,2245,2245,2245,0
|
|
20230710,181100,457854490,2245,2245,2245,2245,0
|
|
20230710,181000,457854490,2245,2245,2245,2245,0
|
|
20230710,180900,457854490,2245,2245,2245,2245,0
|
|
20230710,180800,457854490,2245,2245,2245,2245,0
|
|
20230710,180700,457854490,2245,2245,2245,2245,0
|
|
20230710,180600,457854490,2245,2245,2245,2245,0
|
|
20230710,180500,457854490,2245,2245,2245,2245,0
|
|
20230710,180400,457854490,2245,2245,2245,2245,0
|
|
20230710,180300,457854490,2245,2245,2245,2245,0
|
|
20230710,180200,457854490,2245,2245,2245,2245,0
|
|
20230710,180100,457854490,2245,2245,2245,2245,0
|
|
20230710,180000,457854490,2245,2245,2245,2245,0
|
|
20230710,175900,457854490,2245,2245,2245,2245,6657
|
|
20230710,175800,457854490,2245,2245,2245,2245,0
|
|
20230710,175700,457854490,2245,2245,2245,2245,0
|
|
20230710,175600,457854490,2245,2245,2245,2245,0
|
|
20230710,175500,457854490,2245,2245,2245,2245,0
|
|
20230710,175400,457854490,2245,2245,2245,2245,0
|
|
20230710,175300,457854490,2245,2245,2245,2245,0
|
|
20230710,175200,457854490,2245,2245,2245,2245,0
|
|
20230710,175100,457854490,2245,2245,2245,2245,0
|
|
20230710,175000,457854490,2245,2245,2245,2245,0
|
|
20230710,174900,457854490,2245,2245,2245,2245,0
|
|
20230710,174800,457854490,2245,2245,2245,2245,0
|
|
20230710,174700,457854490,2245,2245,2245,2245,0
|
|
20230710,174600,457854490,2245,2245,2245,2245,0
|
|
20230710,174500,457854490,2245,2245,2245,2245,0
|
|
20230710,174400,457854490,2245,2245,2245,2245,0
|
|
20230710,174300,457854490,2245,2245,2245,2245,0
|
|
20230710,174200,457854490,2245,2245,2245,2245,0
|
|
20230710,174100,457854490,2245,2245,2245,2245,0
|
|
20230710,174000,457854490,2245,2245,2245,2245,0
|
|
20230710,173900,457854490,2245,2245,2245,2245,0
|
|
20230710,173800,457854490,2245,2245,2245,2245,0
|
|
20230710,173700,457854490,2245,2245,2245,2245,0
|
|
20230710,173600,457854490,2245,2245,2245,2245,0
|
|
20230710,173500,457854490,2245,2245,2245,2245,0
|
|
20230710,173400,457854490,2245,2245,2245,2245,0
|
|
20230710,173300,457854490,2245,2245,2245,2245,0
|
|
20230710,173200,457854490,2245,2245,2245,2245,0
|
|
20230710,173100,457854490,2245,2245,2245,2245,0
|
|
20230710,173000,457854490,2245,2245,2245,2245,0
|
|
20230710,172900,457854490,2245,2245,2245,2245,6657
|
|
20230710,172800,457854490,2245,2245,2245,2245,0
|
|
20230710,172700,457854490,2245,2245,2245,2245,0
|
|
20230710,172600,457854490,2245,2245,2245,2245,0
|
|
20230710,172500,457854490,2245,2245,2245,2245,0
|
|
20230710,172400,457854490,2245,2245,2245,2245,0
|
|
20230710,172300,457854490,2245,2245,2245,2245,0
|
|
20230710,172200,457854490,2245,2245,2245,2245,0
|
|
20230710,172100,457854490,2245,2245,2245,2245,0
|
|
20230710,172000,457854490,2245,2245,2245,2245,0
|
|
20230710,171900,457854490,2245,2245,2245,2245,0
|
|
20230710,171800,457854490,2245,2245,2245,2245,0
|
|
20230710,171700,457854490,2245,2245,2245,2245,0
|
|
20230710,171600,457854490,2245,2245,2245,2245,0
|
|
20230710,171500,457854490,2245,2245,2245,2245,0
|
|
20230710,171400,457854490,2245,2245,2245,2245,0
|
|
20230710,171300,457854490,2245,2245,2245,2245,0
|
|
20230710,171200,457854490,2245,2245,2245,2245,0
|
|
20230710,171100,457854490,2245,2245,2245,2245,0
|
|
20230710,171000,457854490,2245,2245,2245,2245,0
|
|
20230710,170900,457854490,2245,2245,2245,2245,0
|
|
20230710,170800,457854490,2245,2245,2245,2245,0
|
|
20230710,170700,457854490,2245,2245,2245,2245,0
|
|
20230710,170600,457854490,2245,2245,2245,2245,0
|
|
20230710,170500,457854490,2245,2245,2245,2245,0
|
|
20230710,170400,457854490,2245,2245,2245,2245,0
|
|
20230710,170300,457854490,2245,2245,2245,2245,0
|
|
20230710,170200,457854490,2245,2245,2245,2245,0
|
|
20230710,170100,457854490,2245,2245,2245,2245,0
|
|
20230710,170000,457854490,2245,2245,2245,2245,0
|
|
20230710,165900,457854490,2245,2245,2245,2245,6657
|
|
20230710,165800,457854490,2245,2245,2245,2245,0
|
|
20230710,165700,457854490,2245,2245,2245,2245,0
|
|
20230710,165600,457854490,2245,2245,2245,2245,0
|
|
20230710,165500,457854490,2245,2245,2245,2245,0
|
|
20230710,165400,457854490,2245,2245,2245,2245,0
|
|
20230710,165300,457854490,2245,2245,2245,2245,0
|
|
20230710,165200,457854490,2245,2245,2245,2245,0
|
|
20230710,165100,457854490,2245,2245,2245,2245,0
|
|
20230710,165000,457854490,2245,2245,2245,2245,0
|
|
20230710,164900,457854490,2245,2245,2245,2245,0
|
|
20230710,164800,457854490,2245,2245,2245,2245,0
|
|
20230710,164700,457854490,2245,2245,2245,2245,0
|
|
20230710,164600,457854490,2245,2245,2245,2245,0
|
|
20230710,164500,457854490,2245,2245,2245,2245,0
|
|
20230710,164400,457854490,2245,2245,2245,2245,0
|
|
20230710,164300,457854490,2245,2245,2245,2245,0
|
|
20230710,164200,457854490,2245,2245,2245,2245,0
|
|
20230710,164100,457854490,2245,2245,2245,2245,0
|
|
20230710,164000,457854490,2245,2245,2245,2245,0
|
|
20230710,163900,457854490,2245,2245,2245,2245,0
|
|
20230710,163800,457854490,2245,2245,2245,2245,0
|
|
20230710,163700,457854490,2245,2245,2245,2245,0
|
|
20230710,163600,457854490,2245,2245,2245,2245,0
|
|
20230710,163500,457854490,2245,2245,2245,2245,0
|
|
20230710,163400,457854490,2245,2245,2245,2245,0
|
|
20230710,163300,457854490,2245,2245,2245,2245,0
|
|
20230710,163200,457854490,2245,2245,2245,2245,0
|
|
20230710,163100,457854490,2245,2245,2245,2245,0
|
|
20230710,163000,457854490,2245,2245,2245,2245,0
|
|
20230710,162900,457854490,2245,2245,2245,2245,6657
|
|
20230710,162800,457854490,2245,2245,2245,2245,0
|
|
20230710,162700,457854490,2245,2245,2245,2245,0
|
|
20230710,162600,457854490,2245,2245,2245,2245,0
|
|
20230710,162500,457854490,2245,2245,2245,2245,0
|
|
20230710,162400,457854490,2245,2245,2245,2245,0
|
|
20230710,162300,457854490,2245,2245,2245,2245,0
|
|
20230710,162200,457854490,2245,2245,2245,2245,0
|
|
20230710,162100,457854490,2245,2245,2245,2245,0
|
|
20230710,162000,457854490,2245,2245,2245,2245,0
|
|
20230710,161900,457854490,2245,2245,2245,2245,0
|
|
20230710,161800,457854490,2245,2245,2245,2245,0
|
|
20230710,161700,457854490,2245,2245,2245,2245,0
|
|
20230710,161600,457854490,2245,2245,2245,2245,0
|
|
20230710,161500,457854490,2245,2245,2245,2245,0
|
|
20230710,161400,457854490,2245,2245,2245,2245,0
|
|
20230710,161300,457854490,2245,2245,2245,2245,0
|
|
20230710,161200,457854490,2245,2245,2245,2245,0
|
|
20230710,161100,457854490,2245,2245,2245,2245,0
|
|
20230710,161000,457854490,2245,2245,2245,2245,0
|
|
20230710,160900,457854490,2245,2245,2245,2245,0
|
|
20230710,160800,457854490,2245,2245,2245,2245,0
|
|
20230710,160700,457854490,2245,2245,2245,2245,0
|
|
20230710,160600,457854490,2245,2245,2245,2245,0
|
|
20230710,160500,457854490,2245,2245,2245,2245,0
|
|
20230710,160400,457854490,2245,2245,2245,2245,0
|
|
20230710,160300,457854490,2245,2245,2245,2245,0
|
|
20230710,160200,457854490,2245,2245,2245,2245,0
|
|
20230710,160100,457854490,2245,2245,2245,2245,0
|
|
20230710,160000,457854490,2245,2245,2245,2245,0
|
|
20230710,155900,457854490,2245,2245,2245,2245,6657
|
|
20230710,155800,457854490,2245,2245,2245,2245,0
|
|
20230710,155700,457854490,2245,2245,2245,2245,0
|
|
20230710,155600,457854490,2245,2245,2245,2245,0
|
|
20230710,155500,457854490,2245,2245,2245,2245,0
|
|
20230710,155400,457854490,2245,2245,2245,2245,0
|
|
20230710,155300,457854490,2245,2245,2245,2245,0
|
|
20230710,155200,457854490,2245,2245,2245,2245,0
|
|
20230710,155100,457854490,2245,2245,2245,2245,0
|
|
20230710,155000,457854490,2245,2245,2245,2245,0
|
|
20230710,154900,457854490,2245,2245,2245,2245,0
|
|
20230710,154800,457854490,2245,2245,2245,2245,0
|
|
20230710,154700,457854490,2245,2245,2245,2245,0
|
|
20230710,154600,457854490,2245,2245,2245,2245,0
|
|
20230710,154500,457854490,2245,2245,2245,2245,0
|
|
20230710,154400,457854490,2245,2245,2245,2245,0
|
|
20230710,154300,457854490,2245,2245,2245,2245,0
|
|
20230710,154200,457854490,2245,2245,2245,2245,0
|
|
20230710,154100,457854490,2245,2245,2245,2245,0
|
|
20230710,154000,457854490,2245,2245,2245,2245,0
|
|
20230710,153900,457854490,2245,2245,2245,2245,0
|
|
20230710,153800,457854490,2245,2245,2245,2245,0
|
|
20230710,153700,457854490,2245,2245,2245,2245,0
|
|
20230710,153600,457854490,2245,2245,2245,2245,0
|
|
20230710,153500,457854490,2245,2245,2245,2245,0
|
|
20230710,153400,457854490,2245,2245,2245,2245,0
|
|
20230710,153300,457854490,2245,2245,2245,2245,0
|
|
20230710,153200,457854490,2245,2245,2245,2245,0
|
|
20230710,153100,457854490,2245,2245,2245,2245,0
|
|
20230710,153000,457854490,2245,2245,2245,2245,6657
|
|
20230710,152900,442909525,2245,2245,2245,2245,0
|
|
20230710,152800,442909525,2245,2245,2245,2245,0
|
|
20230710,152700,442909525,2245,2245,2245,2245,0
|
|
20230710,152600,442909525,2245,2245,2245,2245,0
|
|
20230710,152500,442909525,2245,2245,2245,2245,0
|
|
20230710,152400,442909525,2245,2245,2245,2245,0
|
|
20230710,152300,442909525,2245,2245,2245,2245,0
|
|
20230710,152200,442909525,2245,2245,2245,2245,0
|
|
20230710,152100,442909525,2245,2245,2245,2245,0
|
|
20230710,152000,442909525,2245,2245,2245,2245,0
|
|
20230710,151900,442909525,2245,2225,2245,2225,1679
|
|
20230710,151800,439146565,2220,2235,2240,2220,779
|
|
20230710,151700,437413840,2240,2230,2240,2225,195
|
|
20230710,151600,436979635,2240,2240,2240,2240,45
|
|
20230710,151500,436878835,2245,2245,2245,2245,0
|
|
20230710,151400,436878835,2245,2245,2245,2245,30
|
|
20230710,151300,436811485,2220,2245,2245,2220,4630
|
|
20230710,151200,426518615,2225,2230,2230,2225,776
|
|
20230710,151100,424791525,2250,2235,2250,2230,394
|
|
20230710,151000,423910430,2240,2235,2245,2225,6282
|
|
20230710,150900,409906645,2230,2230,2230,2230,0
|
|
20230710,150800,409906645,2230,2230,2230,2230,2500
|
|
20230710,150700,404331645,2250,2250,2250,2250,120
|
|
20230710,150600,404061645,2240,2235,2240,2235,438
|
|
20230710,150500,403082040,2250,2250,2250,2250,0
|
|
20230710,150400,403082040,2250,2230,2250,2230,5170
|
|
20230710,150300,391550840,2250,2250,2250,2250,0
|
|
20230710,150200,391550840,2250,2250,2250,2250,0
|
|
20230710,150100,391550840,2250,2250,2250,2250,27
|
|
20230710,150000,391490090,2250,2250,2250,2250,0
|
|
20230710,145900,391490090,2250,2255,2255,2230,10804
|
|
20230710,145800,367367280,2240,2240,2240,2240,761
|
|
20230710,145700,365662640,2240,2240,2240,2240,0
|
|
20230710,145600,365662640,2240,2240,2240,2240,0
|
|
20230710,145500,365662640,2240,2240,2240,2240,0
|
|
20230710,145400,365662640,2240,2240,2240,2240,130
|
|
20230710,145300,365371440,2240,2240,2240,2240,0
|
|
20230710,145200,365371440,2240,2240,2240,2240,1
|
|
20230710,145100,365369200,2235,2240,2240,2235,192
|
|
20230710,145000,364940070,2240,2240,2240,2240,0
|
|
20230710,144900,364940070,2240,2240,2240,2240,0
|
|
20230710,144800,364940070,2240,2240,2240,2240,0
|
|
20230710,144700,364940070,2240,2240,2240,2240,0
|
|
20230710,144600,364940070,2240,2240,2240,2240,468
|
|
20230710,144500,363891750,2255,2255,2255,2255,0
|
|
20230710,144400,363891750,2255,2245,2255,2245,2
|
|
20230710,144300,363887250,2255,2250,2255,2250,3
|
|
20230710,144200,363880495,2250,2250,2250,2250,1
|
|
20230710,144100,363878245,2240,2240,2240,2240,101
|
|
20230710,144000,363652005,2240,2240,2240,2240,0
|
|
20230710,143900,363652005,2240,2240,2240,2240,351
|
|
20230710,143800,362865765,2255,2255,2255,2255,1
|
|
20230710,143700,362863510,2255,2255,2255,2255,1
|
|
20230710,143600,362861255,2250,2250,2250,2250,30
|
|
20230710,143500,362793755,2255,2255,2255,2255,23
|
|
20230710,143400,362741890,2255,2255,2255,2255,1
|
|
20230710,143300,362739635,2250,2250,2250,2250,0
|
|
20230710,143200,362739635,2250,2250,2250,2250,0
|
|
20230710,143100,362739635,2250,2250,2250,2250,5
|
|
20230710,143000,362728385,2255,2255,2255,2255,1
|
|
20230710,142900,362726130,2255,2255,2255,2255,0
|
|
20230710,142800,362726130,2255,2255,2255,2255,1
|
|
20230710,142700,362723875,2235,2235,2235,2235,1
|
|
20230710,142600,362721640,2255,2255,2255,2255,0
|
|
20230710,142500,362721640,2255,2255,2255,2255,0
|
|
20230710,142400,362721640,2255,2250,2255,2250,2
|
|
20230710,142300,362717135,2255,2255,2255,2255,3
|
|
20230710,142200,362710370,2245,2245,2245,2230,2905
|
|
20230710,142100,356213150,2235,2240,2240,2235,552
|
|
20230710,142000,354978930,2245,2250,2250,2245,318
|
|
20230710,141900,354264965,2245,2245,2245,2245,153
|
|
20230710,141800,353921480,2235,2235,2235,2235,0
|
|
20230710,141700,353921480,2235,2235,2245,2230,4568
|
|
20230710,141600,343724995,2235,2245,2245,2230,9932
|
|
20230710,141500,321518930,2245,2260,2260,2245,5517
|
|
20230710,141400,309124175,2260,2255,2265,2255,689
|
|
20230710,141300,307563650,2250,2265,2265,2250,3597
|
|
20230710,141200,299455570,2265,2265,2265,2265,0
|
|
20230710,141100,299455570,2265,2265,2265,2265,20
|
|
20230710,141000,299410270,2265,2265,2265,2265,798
|
|
20230710,140900,297602800,2270,2270,2270,2270,0
|
|
20230710,140800,297602800,2270,2270,2270,2270,0
|
|
20230710,140700,297602800,2270,2270,2270,2270,110
|
|
20230710,140600,297353100,2265,2270,2270,2265,111
|
|
20230710,140500,297101680,2270,2270,2270,2270,0
|
|
20230710,140400,297101680,2270,2270,2270,2270,10
|
|
20230710,140300,297078980,2275,2275,2275,2275,0
|
|
20230710,140200,297078980,2275,2275,2275,2275,0
|
|
20230710,140100,297078980,2275,2275,2275,2275,0
|
|
20230710,140000,297078980,2275,2275,2275,2275,0
|
|
20230710,135900,297078980,2275,2275,2275,2275,0
|
|
20230710,135800,297078980,2275,2275,2275,2275,10
|
|
20230710,135700,297056230,2275,2265,2275,2265,317
|
|
20230710,135600,296338175,2270,2270,2270,2270,0
|
|
20230710,135500,296338175,2270,2270,2270,2270,0
|
|
20230710,135400,296338175,2270,2270,2270,2270,0
|
|
20230710,135300,296338175,2270,2270,2270,2270,1781
|
|
20230710,135200,292295305,2270,2270,2270,2270,217
|
|
20230710,135100,291802715,2270,2270,2270,2270,2
|
|
20230710,135000,291798175,2265,2265,2265,2265,0
|
|
20230710,134900,291798175,2265,2265,2265,2265,467
|
|
20230710,134800,290740420,2265,2265,2265,2265,0
|
|
20230710,134700,290740420,2265,2265,2265,2265,0
|
|
20230710,134600,290740420,2265,2265,2265,2265,0
|
|
20230710,134500,290740420,2265,2265,2265,2265,11
|
|
20230710,134400,290715505,2250,2255,2255,2250,98
|
|
20230710,134300,290494775,2260,2260,2260,2260,5
|
|
20230710,134200,290483475,2265,2265,2265,2260,695
|
|
20230710,134100,288909590,2265,2265,2265,2265,0
|
|
20230710,134000,288909590,2265,2265,2265,2265,0
|
|
20230710,133900,288909590,2265,2265,2265,2265,0
|
|
20230710,133800,288909590,2265,2265,2265,2265,577
|
|
20230710,133700,287602685,2265,2265,2265,2265,0
|
|
20230710,133600,287602685,2265,2265,2265,2265,1
|
|
20230710,133500,287600420,2265,2265,2265,2265,0
|
|
20230710,133400,287600420,2265,2265,2265,2265,0
|
|
20230710,133300,287600420,2265,2265,2265,2265,0
|
|
20230710,133200,287600420,2265,2265,2265,2265,230
|
|
20230710,133100,287079470,2265,2265,2265,2265,60
|
|
20230710,133000,286943570,2265,2265,2265,2265,0
|
|
20230710,132900,286943570,2265,2265,2265,2265,0
|
|
20230710,132800,286943570,2265,2265,2265,2265,0
|
|
20230710,132700,286943570,2265,2265,2265,2265,0
|
|
20230710,132600,286943570,2265,2265,2265,2265,0
|
|
20230710,132500,286943570,2265,2265,2265,2265,0
|
|
20230710,132400,286943570,2265,2265,2265,2265,0
|
|
20230710,132300,286943570,2265,2255,2265,2250,6
|
|
20230710,132200,286930020,2265,2265,2265,2255,7
|
|
20230710,132100,286914205,2245,2250,2250,2245,6853
|
|
20230710,132000,271517315,2250,2260,2260,2250,3344
|
|
20230710,131900,263990405,2280,2280,2280,2280,0
|
|
20230710,131800,263990405,2280,2280,2280,2280,5
|
|
20230710,131700,263979005,2280,2280,2280,2280,0
|
|
20230710,131600,263979005,2280,2280,2280,2280,0
|
|
20230710,131500,263979005,2280,2275,2280,2275,205
|
|
20230710,131400,263512605,2255,2260,2260,2255,606
|
|
20230710,131300,262145545,2275,2275,2275,2275,0
|
|
20230710,131200,262145545,2275,2275,2275,2275,0
|
|
20230710,131100,262145545,2275,2275,2275,2275,0
|
|
20230710,131000,262145545,2275,2275,2275,2275,0
|
|
20230710,130900,262145545,2275,2275,2275,2275,0
|
|
20230710,130800,262145545,2275,2275,2275,2275,0
|
|
20230710,130700,262145545,2275,2270,2275,2270,301
|
|
20230710,130600,261462270,2270,2270,2270,2270,0
|
|
20230710,130500,261462270,2270,2270,2270,2270,30
|
|
20230710,130400,261394170,2270,2270,2270,2270,675
|
|
20230710,130300,259861920,2270,2270,2270,2270,0
|
|
20230710,130200,259861920,2270,2270,2270,2270,0
|
|
20230710,130100,259861920,2270,2270,2270,2270,0
|
|
20230710,130000,259861920,2270,2270,2270,2270,0
|
|
20230710,125900,259861920,2270,2270,2270,2270,1
|
|
20230710,125800,259859650,2255,2255,2255,2255,0
|
|
20230710,125700,259859650,2255,2255,2255,2255,720
|
|
20230710,125600,258236050,2270,2270,2270,2270,0
|
|
20230710,125500,258236050,2270,2270,2270,2270,0
|
|
20230710,125400,258236050,2270,2270,2270,2270,0
|
|
20230710,125300,258236050,2270,2270,2270,2270,0
|
|
20230710,125200,258236050,2270,2270,2270,2270,0
|
|
20230710,125100,258236050,2270,2265,2270,2265,190
|
|
20230710,125000,257805200,2265,2265,2265,2265,0
|
|
20230710,124900,257805200,2265,2265,2265,2265,57
|
|
20230710,124800,257676095,2265,2265,2265,2265,8
|
|
20230710,124700,257657975,2250,2250,2250,2250,200
|
|
20230710,124600,257207975,2250,2250,2250,2250,0
|
|
20230710,124500,257207975,2250,2250,2250,2250,0
|
|
20230710,124400,257207975,2250,2250,2250,2250,0
|
|
20230710,124300,257207975,2250,2250,2250,2250,0
|
|
20230710,124200,257207975,2250,2260,2260,2250,5876
|
|
20230710,124100,243963740,2270,2270,2270,2270,0
|
|
20230710,124000,243963740,2270,2270,2270,2270,3
|
|
20230710,123900,243956930,2275,2275,2275,2275,0
|
|
20230710,123800,243956930,2275,2275,2275,2275,0
|
|
20230710,123700,243956930,2275,2275,2275,2275,0
|
|
20230710,123600,243956930,2275,2275,2275,2275,1
|
|
20230710,123500,243954655,2255,2255,2255,2255,0
|
|
20230710,123400,243954655,2255,2255,2255,2255,0
|
|
20230710,123300,243954655,2255,2255,2255,2255,0
|
|
20230710,123200,243954655,2255,2255,2255,2255,0
|
|
20230710,123100,243954655,2255,2255,2255,2255,0
|
|
20230710,123000,243954655,2255,2255,2255,2255,1
|
|
20230710,122900,243952400,2255,2270,2270,2255,300
|
|
20230710,122800,243274370,2275,2275,2275,2275,0
|
|
20230710,122700,243274370,2275,2275,2275,2275,0
|
|
20230710,122600,243274370,2275,2275,2275,2275,0
|
|
20230710,122500,243274370,2275,2275,2275,2275,10
|
|
20230710,122400,243251620,2280,2280,2280,2280,0
|
|
20230710,122300,243251620,2280,2265,2280,2265,6615
|
|
20230710,122200,228244160,2255,2255,2255,2255,0
|
|
20230710,122100,228244160,2255,2255,2255,2255,0
|
|
20230710,122000,228244160,2255,2255,2255,2255,89
|
|
20230710,121900,228043465,2265,2265,2265,2265,1
|
|
20230710,121800,228041200,2265,2265,2265,2265,1
|
|
20230710,121700,228038935,2265,2265,2265,2265,0
|
|
20230710,121600,228038935,2265,2265,2265,2265,0
|
|
20230710,121500,228038935,2265,2265,2265,2265,0
|
|
20230710,121400,228038935,2265,2265,2265,2265,0
|
|
20230710,121300,228038935,2265,2265,2265,2265,0
|
|
20230710,121200,228038935,2265,2265,2265,2265,0
|
|
20230710,121100,228038935,2265,2265,2265,2265,220
|
|
20230710,121000,227540635,2265,2265,2265,2265,50
|
|
20230710,120900,227427385,2265,2265,2265,2265,0
|
|
20230710,120800,227427385,2265,2265,2265,2265,2
|
|
20230710,120700,227422855,2265,2265,2265,2265,0
|
|
20230710,120600,227422855,2265,2265,2265,2265,512
|
|
20230710,120500,226263175,2255,2255,2255,2255,0
|
|
20230710,120400,226263175,2255,2255,2255,2255,0
|
|
20230710,120300,226263175,2255,2255,2255,2255,250
|
|
20230710,120200,225699425,2260,2260,2260,2260,98
|
|
20230710,120100,225477945,2255,2255,2255,2255,0
|
|
20230710,120000,225477945,2255,2255,2255,2255,0
|
|
20230710,115900,225477945,2255,2255,2255,2255,0
|
|
20230710,115800,225477945,2255,2255,2255,2255,0
|
|
20230710,115700,225477945,2255,2255,2255,2255,0
|
|
20230710,115600,225477945,2255,2255,2255,2255,0
|
|
20230710,115500,225477945,2255,2260,2260,2255,213
|
|
20230710,115400,224997620,2265,2265,2265,2265,0
|
|
20230710,115300,224997620,2265,2265,2265,2265,0
|
|
20230710,115200,224997620,2265,2265,2265,2265,0
|
|
20230710,115100,224997620,2265,2265,2265,2265,0
|
|
20230710,115000,224997620,2265,2265,2265,2265,0
|
|
20230710,114900,224997620,2265,2265,2265,2265,6
|
|
20230710,114800,224984030,2265,2265,2265,2265,0
|
|
20230710,114700,224984030,2265,2255,2265,2250,231
|
|
20230710,114600,224463995,2265,2265,2265,2265,5
|
|
20230710,114500,224452670,2260,2260,2260,2260,0
|
|
20230710,114400,224452670,2260,2260,2260,2260,1
|
|
20230710,114300,224450410,2255,2255,2255,2255,0
|
|
20230710,114200,224450410,2255,2255,2255,2255,0
|
|
20230710,114100,224450410,2255,2255,2255,2255,0
|
|
20230710,114000,224450410,2255,2260,2265,2255,704
|
|
20230710,113900,222858625,2255,2255,2255,2255,1
|
|
20230710,113800,222856370,2260,2255,2260,2255,22
|
|
20230710,113700,222806750,2260,2260,2260,2260,0
|
|
20230710,113600,222806750,2260,2260,2260,2260,0
|
|
20230710,113500,222806750,2260,2260,2260,2260,2
|
|
20230710,113400,222802230,2260,2265,2265,2260,459
|
|
20230710,113300,221764840,2265,2265,2265,2265,0
|
|
20230710,113200,221764840,2265,2265,2265,2265,0
|
|
20230710,113100,221764840,2265,2265,2265,2265,7
|
|
20230710,113000,221748985,2270,2265,2270,2265,171
|
|
20230710,112900,221361665,2265,2265,2265,2265,3
|
|
20230710,112800,221354870,2270,2265,2270,2265,63
|
|
20230710,112700,221212170,2265,2265,2265,2265,40
|
|
20230710,112600,221121570,2270,2270,2270,2270,0
|
|
20230710,112500,221121570,2270,2270,2270,2270,4
|
|
20230710,112400,221112490,2265,2265,2265,2265,165
|
|
20230710,112300,220738765,2265,2265,2265,2265,14
|
|
20230710,112200,220707055,2270,2270,2270,2270,0
|
|
20230710,112100,220707055,2270,2270,2270,2250,1069
|
|
20230710,112000,218301765,2250,2250,2250,2250,5
|
|
20230710,111900,218290515,2265,2260,2265,2250,300
|
|
20230710,111800,217615025,2270,2270,2270,2270,0
|
|
20230710,111700,217615025,2270,2270,2270,2270,0
|
|
20230710,111600,217615025,2270,2270,2270,2270,0
|
|
20230710,111500,217615025,2270,2270,2270,2270,3
|
|
20230710,111400,217608215,2265,2270,2270,2265,56
|
|
20230710,111300,217481205,2280,2275,2280,2275,15
|
|
20230710,111200,217447010,2260,2265,2265,2260,53
|
|
20230710,111100,217326970,2265,2270,2270,2265,848
|
|
20230710,111000,215406245,2265,2265,2265,2265,0
|
|
20230710,110900,215406245,2265,2265,2265,2265,2776
|
|
20230710,110800,209118605,2250,2260,2260,2250,2801
|
|
20230710,110700,202804525,2260,2260,2260,2260,6
|
|
20230710,110600,202790965,2270,2270,2270,2270,0
|
|
20230710,110500,202790965,2270,2270,2270,2270,0
|
|
20230710,110400,202790965,2270,2270,2270,2270,468
|
|
20230710,110300,201728605,2280,2280,2280,2280,1
|
|
20230710,110200,201726325,2280,2280,2280,2280,4
|
|
20230710,110100,201717205,2270,2270,2270,2270,417
|
|
20230710,110000,200770615,2260,2260,2260,2260,0
|
|
20230710,105900,200770615,2260,2260,2260,2260,304
|
|
20230710,105800,200083575,2270,2270,2270,2270,0
|
|
20230710,105700,200083575,2270,2270,2270,2270,0
|
|
20230710,105600,200083575,2270,2270,2270,2270,0
|
|
20230710,105500,200083575,2270,2270,2270,2270,0
|
|
20230710,105400,200083575,2270,2270,2270,2270,2
|
|
20230710,105300,200079035,2255,2265,2265,2255,240
|
|
20230710,105200,199537635,2270,2270,2270,2270,0
|
|
20230710,105100,199537635,2270,2270,2270,2270,200
|
|
20230710,105000,199083635,2270,2270,2270,2270,171
|
|
20230710,104900,198695465,2270,2270,2270,2270,0
|
|
20230710,104800,198695465,2270,2270,2270,2270,0
|
|
20230710,104700,198695465,2270,2270,2270,2270,100
|
|
20230710,104600,198468465,2280,2280,2280,2280,60
|
|
20230710,104500,198331665,2285,2285,2285,2285,0
|
|
20230710,104400,198331665,2285,2280,2285,2270,3900
|
|
20230710,104300,189449480,2275,2275,2275,2275,433
|
|
20230710,104200,188464405,2275,2275,2275,2275,0
|
|
20230710,104100,188464405,2275,2275,2275,2275,0
|
|
20230710,104000,188464405,2275,2275,2275,2275,44
|
|
20230710,103900,188364305,2275,2275,2275,2275,24
|
|
20230710,103800,188309705,2275,2275,2275,2275,0
|
|
20230710,103700,188309705,2275,2275,2275,2275,0
|
|
20230710,103600,188309705,2275,2275,2275,2275,0
|
|
20230710,103500,188309705,2275,2270,2275,2270,808
|
|
20230710,103400,186472080,2270,2270,2270,2270,0
|
|
20230710,103300,186472080,2270,2270,2270,2270,0
|
|
20230710,103200,186472080,2270,2270,2270,2270,0
|
|
20230710,103100,186472080,2270,2270,2270,2270,2
|
|
20230710,103000,186467540,2250,2270,2270,2250,984
|
|
20230710,102900,184246870,2280,2280,2280,2280,0
|
|
20230710,102800,184246870,2280,2280,2280,2280,0
|
|
20230710,102700,184246870,2280,2280,2280,2280,0
|
|
20230710,102600,184246870,2280,2280,2280,2280,0
|
|
20230710,102500,184246870,2280,2280,2280,2280,0
|
|
20230710,102400,184246870,2280,2280,2280,2280,0
|
|
20230710,102300,184246870,2280,2280,2280,2280,256
|
|
20230710,102200,183663190,2280,2280,2280,2280,1
|
|
20230710,102100,183660910,2275,2275,2275,2275,0
|
|
20230710,102000,183660910,2275,2275,2275,2275,0
|
|
20230710,101900,183660910,2275,2275,2275,2275,0
|
|
20230710,101800,183660910,2275,2275,2275,2275,51
|
|
20230710,101700,183544885,2280,2280,2280,2280,0
|
|
20230710,101600,183544885,2280,2275,2280,2270,4860
|
|
20230710,101500,172509540,2280,2280,2280,2280,1000
|
|
20230710,101400,170229540,2280,2280,2280,2280,0
|
|
20230710,101300,170229540,2280,2280,2280,2280,58
|
|
20230710,101200,170097300,2275,2275,2275,2275,0
|
|
20230710,101100,170097300,2275,2275,2275,2275,1
|
|
20230710,101000,170095025,2280,2280,2280,2280,0
|
|
20230710,100900,170095025,2280,2280,2280,2280,0
|
|
20230710,100800,170095025,2280,2280,2280,2280,189
|
|
20230710,100700,169664105,2280,2275,2280,2275,3858
|
|
20230710,100600,160880020,2275,2275,2275,2275,0
|
|
20230710,100500,160880020,2275,2270,2275,2270,870
|
|
20230710,100400,158900885,2270,2270,2270,2270,0
|
|
20230710,100300,158900885,2270,2270,2270,2270,10
|
|
20230710,100200,158878185,2270,2270,2270,2270,20
|
|
20230710,100100,158832785,2275,2275,2275,2275,0
|
|
20230710,100000,158832785,2275,2275,2275,2275,0
|
|
20230710,095900,158832785,2275,2270,2275,2270,2539
|
|
20230710,095800,153064585,2270,2265,2270,2265,5643
|
|
20230710,095700,140278955,2270,2265,2270,2265,101
|
|
20230710,095600,140050185,2265,2265,2265,2265,1
|
|
20230710,095500,140047920,2270,2270,2270,2270,0
|
|
20230710,095400,140047920,2270,2270,2270,2270,0
|
|
20230710,095300,140047920,2270,2270,2270,2270,3
|
|
20230710,095200,140041110,2275,2275,2275,2275,0
|
|
20230710,095100,140041110,2275,2260,2275,2260,7
|
|
20230710,095000,140025275,2270,2270,2270,2270,4
|
|
20230710,094900,140016195,2280,2280,2280,2280,0
|
|
20230710,094800,140016195,2280,2265,2280,2265,1029
|
|
20230710,094700,137670905,2280,2275,2280,2275,338
|
|
20230710,094600,136900435,2280,2260,2280,2260,878
|
|
20230710,094500,134902420,2260,2260,2260,2260,804
|
|
20230710,094400,133085380,2280,2260,2280,2260,142
|
|
20230710,094300,132763195,2260,2260,2265,2260,150
|
|
20230710,094200,132424145,2280,2280,2280,2280,101
|
|
20230710,094100,132193865,2275,2275,2280,2275,1349
|
|
20230710,094000,129120020,2260,2260,2260,2260,364
|
|
20230710,093900,128297380,2280,2280,2280,2265,702
|
|
20230710,093800,126702230,2280,2270,2280,2270,1941
|
|
20230710,093700,122296150,2270,2270,2270,2270,0
|
|
20230710,093600,122296150,2270,2250,2270,2250,4162
|
|
20230710,093500,112910640,2250,2250,2250,2250,300
|
|
20230710,093400,112235640,2250,2250,2250,2250,2
|
|
20230710,093300,112231140,2250,2240,2250,2240,1549
|
|
20230710,093200,108761290,2240,2230,2240,2230,1373
|
|
20230710,093100,105696720,2220,2220,2220,2220,0
|
|
20230710,093000,105696720,2220,2230,2230,2220,3268
|
|
20230710,092900,98438420,2230,2230,2230,2230,211
|
|
20230710,092800,97967890,2235,2235,2235,2235,0
|
|
20230710,092700,97967890,2235,2230,2235,2225,4978
|
|
20230710,092600,86886455,2230,2235,2255,2230,6147
|
|
20230710,092500,73161875,2235,2240,2240,2235,244
|
|
20230710,092400,72616305,2245,2255,2255,2245,1474
|
|
20230710,092300,69301785,2270,2270,2270,2270,3
|
|
20230710,092200,69294975,2270,2270,2270,2270,1
|
|
20230710,092100,69292705,2255,2255,2255,2255,210
|
|
20230710,092000,68819155,2255,2255,2255,2255,0
|
|
20230710,091900,68819155,2255,2255,2255,2255,120
|
|
20230710,091800,68548555,2255,2255,2255,2255,30
|
|
20230710,091700,68480905,2270,2270,2270,2270,1
|
|
20230710,091600,68478635,2250,2250,2250,2250,0
|
|
20230710,091500,68478635,2250,2270,2270,2250,3
|
|
20230710,091400,68471845,2250,2270,2270,2250,206
|
|
20230710,091300,68008225,2270,2270,2270,2270,302
|
|
20230710,091200,67322685,2280,2260,2280,2260,14
|
|
20230710,091100,67291015,2270,2270,2270,2270,0
|
|
20230710,091000,67291015,2270,2295,2300,2270,1203
|
|
20230710,090900,64557985,2305,2230,2305,2230,17487
|
|
20230710,090800,24451245,2255,2220,2255,2220,672
|
|
20230710,090700,22953890,2220,2225,2225,2220,3942
|
|
20230710,090600,14198345,2230,2235,2235,2230,1715
|
|
20230710,090500,10373800,2230,2240,2240,2230,672
|
|
20230710,090400,8869495,2240,2240,2240,2240,433
|
|
20230710,090300,7899575,2250,2250,2250,2250,3
|
|
20230710,090200,7892825,2230,2245,2245,2230,2297
|
|
20230710,090100,2752745,2255,2240,2260,2240,334
|
|
20230710,090000,2001065,2245,2265,2265,2245,889
|