690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202700,547930345,2260,2260,2260,2260,2497
|
|
20230711,202600,547930345,2260,2260,2260,2260,0
|
|
20230711,202500,547930345,2260,2260,2260,2260,0
|
|
20230711,202400,547930345,2260,2260,2260,2260,0
|
|
20230711,202300,547930345,2260,2260,2260,2260,0
|
|
20230711,202200,547930345,2260,2260,2260,2260,0
|
|
20230711,202100,547930345,2260,2260,2260,2260,0
|
|
20230711,202000,547930345,2260,2260,2260,2260,0
|
|
20230711,201900,547930345,2260,2260,2260,2260,0
|
|
20230711,201800,547930345,2260,2260,2260,2260,0
|
|
20230711,201700,547930345,2260,2260,2260,2260,0
|
|
20230711,201600,547930345,2260,2260,2260,2260,0
|
|
20230711,201500,547930345,2260,2260,2260,2260,0
|
|
20230711,201400,547930345,2260,2260,2260,2260,0
|
|
20230711,201300,547930345,2260,2260,2260,2260,0
|
|
20230711,201200,547930345,2260,2260,2260,2260,0
|
|
20230711,201100,547930345,2260,2260,2260,2260,0
|
|
20230711,201000,547930345,2260,2260,2260,2260,0
|
|
20230711,200900,547930345,2260,2260,2260,2260,0
|
|
20230711,200800,547930345,2260,2260,2260,2260,0
|
|
20230711,200700,547930345,2260,2260,2260,2260,0
|
|
20230711,200600,547930345,2260,2260,2260,2260,0
|
|
20230711,200500,547930345,2260,2260,2260,2260,0
|
|
20230711,200400,547930345,2260,2260,2260,2260,0
|
|
20230711,200300,547930345,2260,2260,2260,2260,0
|
|
20230711,200200,547930345,2260,2260,2260,2260,0
|
|
20230711,200100,547930345,2260,2260,2260,2260,0
|
|
20230711,200000,547930345,2260,2260,2260,2260,0
|
|
20230711,195900,547930345,2260,2260,2260,2260,0
|
|
20230711,195800,547930345,2260,2260,2260,2260,0
|
|
20230711,195700,547930345,2260,2260,2260,2260,2497
|
|
20230711,195600,547930345,2260,2260,2260,2260,0
|
|
20230711,195500,547930345,2260,2260,2260,2260,0
|
|
20230711,195400,547930345,2260,2260,2260,2260,0
|
|
20230711,195300,547930345,2260,2260,2260,2260,0
|
|
20230711,195200,547930345,2260,2260,2260,2260,0
|
|
20230711,195100,547930345,2260,2260,2260,2260,0
|
|
20230711,195000,547930345,2260,2260,2260,2260,0
|
|
20230711,194900,547930345,2260,2260,2260,2260,0
|
|
20230711,194800,547930345,2260,2260,2260,2260,0
|
|
20230711,194700,547930345,2260,2260,2260,2260,0
|
|
20230711,194600,547930345,2260,2260,2260,2260,0
|
|
20230711,194500,547930345,2260,2260,2260,2260,0
|
|
20230711,194400,547930345,2260,2260,2260,2260,0
|
|
20230711,194300,547930345,2260,2260,2260,2260,0
|
|
20230711,194200,547930345,2260,2260,2260,2260,0
|
|
20230711,194100,547930345,2260,2260,2260,2260,0
|
|
20230711,194000,547930345,2260,2260,2260,2260,0
|
|
20230711,193900,547930345,2260,2260,2260,2260,0
|
|
20230711,193800,547930345,2260,2260,2260,2260,0
|
|
20230711,193700,547930345,2260,2260,2260,2260,0
|
|
20230711,193600,547930345,2260,2260,2260,2260,0
|
|
20230711,193500,547930345,2260,2260,2260,2260,0
|
|
20230711,193400,547930345,2260,2260,2260,2260,0
|
|
20230711,193300,547930345,2260,2260,2260,2260,0
|
|
20230711,193200,547930345,2260,2260,2260,2260,0
|
|
20230711,193100,547930345,2260,2260,2260,2260,0
|
|
20230711,193000,547930345,2260,2260,2260,2260,0
|
|
20230711,192900,547930345,2260,2260,2260,2260,0
|
|
20230711,192800,547930345,2260,2260,2260,2260,0
|
|
20230711,192700,547930345,2260,2260,2260,2260,2497
|
|
20230711,192600,547930345,2260,2260,2260,2260,0
|
|
20230711,192500,547930345,2260,2260,2260,2260,0
|
|
20230711,192400,547930345,2260,2260,2260,2260,0
|
|
20230711,192300,547930345,2260,2260,2260,2260,0
|
|
20230711,192200,547930345,2260,2260,2260,2260,0
|
|
20230711,192100,547930345,2260,2260,2260,2260,0
|
|
20230711,192000,547930345,2260,2260,2260,2260,0
|
|
20230711,191900,547930345,2260,2260,2260,2260,0
|
|
20230711,191800,547930345,2260,2260,2260,2260,0
|
|
20230711,191700,547930345,2260,2260,2260,2260,0
|
|
20230711,191600,547930345,2260,2260,2260,2260,0
|
|
20230711,191500,547930345,2260,2260,2260,2260,0
|
|
20230711,191400,547930345,2260,2260,2260,2260,0
|
|
20230711,191300,547930345,2260,2260,2260,2260,0
|
|
20230711,191200,547930345,2260,2260,2260,2260,0
|
|
20230711,191100,547930345,2260,2260,2260,2260,0
|
|
20230711,191000,547930345,2260,2260,2260,2260,0
|
|
20230711,190900,547930345,2260,2260,2260,2260,0
|
|
20230711,190800,547930345,2260,2260,2260,2260,0
|
|
20230711,190700,547930345,2260,2260,2260,2260,0
|
|
20230711,190600,547930345,2260,2260,2260,2260,0
|
|
20230711,190500,547930345,2260,2260,2260,2260,0
|
|
20230711,190400,547930345,2260,2260,2260,2260,0
|
|
20230711,190300,547930345,2260,2260,2260,2260,0
|
|
20230711,190200,547930345,2260,2260,2260,2260,0
|
|
20230711,190100,547930345,2260,2260,2260,2260,0
|
|
20230711,190000,547930345,2260,2260,2260,2260,0
|
|
20230711,185900,547930345,2260,2260,2260,2260,0
|
|
20230711,185800,547930345,2260,2260,2260,2260,0
|
|
20230711,185700,547930345,2260,2260,2260,2260,2497
|
|
20230711,185600,547930345,2260,2260,2260,2260,0
|
|
20230711,185500,547930345,2260,2260,2260,2260,0
|
|
20230711,185400,547930345,2260,2260,2260,2260,0
|
|
20230711,185300,547930345,2260,2260,2260,2260,0
|
|
20230711,185200,547930345,2260,2260,2260,2260,0
|
|
20230711,185100,547930345,2260,2260,2260,2260,0
|
|
20230711,185000,547930345,2260,2260,2260,2260,0
|
|
20230711,184900,547930345,2260,2260,2260,2260,0
|
|
20230711,184800,547930345,2260,2260,2260,2260,0
|
|
20230711,184700,547930345,2260,2260,2260,2260,0
|
|
20230711,184600,547930345,2260,2260,2260,2260,0
|
|
20230711,184500,547930345,2260,2260,2260,2260,0
|
|
20230711,184400,547930345,2260,2260,2260,2260,0
|
|
20230711,184300,547930345,2260,2260,2260,2260,0
|
|
20230711,184200,547930345,2260,2260,2260,2260,0
|
|
20230711,184100,547930345,2260,2260,2260,2260,0
|
|
20230711,184000,547930345,2260,2260,2260,2260,0
|
|
20230711,183900,547930345,2260,2260,2260,2260,0
|
|
20230711,183800,547930345,2260,2260,2260,2260,0
|
|
20230711,183700,547930345,2260,2260,2260,2260,0
|
|
20230711,183600,547930345,2260,2260,2260,2260,0
|
|
20230711,183500,547930345,2260,2260,2260,2260,0
|
|
20230711,183400,547930345,2260,2260,2260,2260,0
|
|
20230711,183300,547930345,2260,2260,2260,2260,0
|
|
20230711,183200,547930345,2260,2260,2260,2260,0
|
|
20230711,183100,547930345,2260,2260,2260,2260,0
|
|
20230711,183000,547930345,2260,2260,2260,2260,0
|
|
20230711,182900,547930345,2260,2260,2260,2260,0
|
|
20230711,182800,547930345,2260,2260,2260,2260,0
|
|
20230711,182700,547930345,2260,2260,2260,2260,2497
|
|
20230711,182600,547930345,2260,2260,2260,2260,0
|
|
20230711,182500,547930345,2260,2260,2260,2260,0
|
|
20230711,182400,547930345,2260,2260,2260,2260,0
|
|
20230711,182300,547930345,2260,2260,2260,2260,0
|
|
20230711,182200,547930345,2260,2260,2260,2260,0
|
|
20230711,182100,547930345,2260,2260,2260,2260,0
|
|
20230711,182000,547930345,2260,2260,2260,2260,0
|
|
20230711,181900,547930345,2260,2260,2260,2260,0
|
|
20230711,181800,547930345,2260,2260,2260,2260,0
|
|
20230711,181700,547930345,2260,2260,2260,2260,0
|
|
20230711,181600,547930345,2260,2260,2260,2260,0
|
|
20230711,181500,547930345,2260,2260,2260,2260,0
|
|
20230711,181400,547930345,2260,2260,2260,2260,0
|
|
20230711,181300,547930345,2260,2260,2260,2260,0
|
|
20230711,181200,547930345,2260,2260,2260,2260,0
|
|
20230711,181100,547930345,2260,2260,2260,2260,0
|
|
20230711,181000,547930345,2260,2260,2260,2260,0
|
|
20230711,180900,547930345,2260,2260,2260,2260,0
|
|
20230711,180800,547930345,2260,2260,2260,2260,0
|
|
20230711,180700,547930345,2260,2260,2260,2260,0
|
|
20230711,180600,547930345,2260,2260,2260,2260,0
|
|
20230711,180500,547930345,2260,2260,2260,2260,0
|
|
20230711,180400,547930345,2260,2260,2260,2260,0
|
|
20230711,180300,547930345,2260,2260,2260,2260,0
|
|
20230711,180200,547930345,2260,2260,2260,2260,0
|
|
20230711,180100,547930345,2260,2260,2260,2260,0
|
|
20230711,180000,547930345,2260,2260,2260,2260,0
|
|
20230711,175900,547930345,2260,2260,2260,2260,0
|
|
20230711,175800,547930345,2260,2260,2260,2260,0
|
|
20230711,175700,547930345,2260,2260,2260,2260,2497
|
|
20230711,175600,547930345,2260,2260,2260,2260,0
|
|
20230711,175500,547930345,2260,2260,2260,2260,0
|
|
20230711,175400,547930345,2260,2260,2260,2260,0
|
|
20230711,175300,547930345,2260,2260,2260,2260,0
|
|
20230711,175200,547930345,2260,2260,2260,2260,0
|
|
20230711,175100,547930345,2260,2260,2260,2260,0
|
|
20230711,175000,547930345,2260,2260,2260,2260,0
|
|
20230711,174900,547930345,2260,2260,2260,2260,0
|
|
20230711,174800,547930345,2260,2260,2260,2260,0
|
|
20230711,174700,547930345,2260,2260,2260,2260,0
|
|
20230711,174600,547930345,2260,2260,2260,2260,0
|
|
20230711,174500,547930345,2260,2260,2260,2260,0
|
|
20230711,174400,547930345,2260,2260,2260,2260,0
|
|
20230711,174300,547930345,2260,2260,2260,2260,0
|
|
20230711,174200,547930345,2260,2260,2260,2260,0
|
|
20230711,174100,547930345,2260,2260,2260,2260,0
|
|
20230711,174000,547930345,2260,2260,2260,2260,0
|
|
20230711,173900,547930345,2260,2260,2260,2260,0
|
|
20230711,173800,547930345,2260,2260,2260,2260,0
|
|
20230711,173700,547930345,2260,2260,2260,2260,0
|
|
20230711,173600,547930345,2260,2260,2260,2260,0
|
|
20230711,173500,547930345,2260,2260,2260,2260,0
|
|
20230711,173400,547930345,2260,2260,2260,2260,0
|
|
20230711,173300,547930345,2260,2260,2260,2260,0
|
|
20230711,173200,547930345,2260,2260,2260,2260,0
|
|
20230711,173100,547930345,2260,2260,2260,2260,0
|
|
20230711,173000,547930345,2260,2260,2260,2260,0
|
|
20230711,172900,547930345,2260,2260,2260,2260,0
|
|
20230711,172800,547930345,2260,2260,2260,2260,0
|
|
20230711,172700,547930345,2260,2260,2260,2260,2497
|
|
20230711,172600,547930345,2260,2260,2260,2260,0
|
|
20230711,172500,547930345,2260,2260,2260,2260,0
|
|
20230711,172400,547930345,2260,2260,2260,2260,0
|
|
20230711,172300,547930345,2260,2260,2260,2260,0
|
|
20230711,172200,547930345,2260,2260,2260,2260,0
|
|
20230711,172100,547930345,2260,2260,2260,2260,0
|
|
20230711,172000,547930345,2260,2260,2260,2260,0
|
|
20230711,171900,547930345,2260,2260,2260,2260,0
|
|
20230711,171800,547930345,2260,2260,2260,2260,0
|
|
20230711,171700,547930345,2260,2260,2260,2260,0
|
|
20230711,171600,547930345,2260,2260,2260,2260,0
|
|
20230711,171500,547930345,2260,2260,2260,2260,0
|
|
20230711,171400,547930345,2260,2260,2260,2260,0
|
|
20230711,171300,547930345,2260,2260,2260,2260,0
|
|
20230711,171200,547930345,2260,2260,2260,2260,0
|
|
20230711,171100,547930345,2260,2260,2260,2260,0
|
|
20230711,171000,547930345,2260,2260,2260,2260,0
|
|
20230711,170900,547930345,2260,2260,2260,2260,0
|
|
20230711,170800,547930345,2260,2260,2260,2260,0
|
|
20230711,170700,547930345,2260,2260,2260,2260,0
|
|
20230711,170600,547930345,2260,2260,2260,2260,0
|
|
20230711,170500,547930345,2260,2260,2260,2260,0
|
|
20230711,170400,547930345,2260,2260,2260,2260,0
|
|
20230711,170300,547930345,2260,2260,2260,2260,0
|
|
20230711,170200,547930345,2260,2260,2260,2260,0
|
|
20230711,170100,547930345,2260,2260,2260,2260,0
|
|
20230711,170000,547930345,2260,2260,2260,2260,0
|
|
20230711,165900,547930345,2260,2260,2260,2260,0
|
|
20230711,165800,547930345,2260,2260,2260,2260,0
|
|
20230711,165700,547930345,2260,2260,2260,2260,2497
|
|
20230711,165600,547930345,2260,2260,2260,2260,0
|
|
20230711,165500,547930345,2260,2260,2260,2260,0
|
|
20230711,165400,547930345,2260,2260,2260,2260,0
|
|
20230711,165300,547930345,2260,2260,2260,2260,0
|
|
20230711,165200,547930345,2260,2260,2260,2260,0
|
|
20230711,165100,547930345,2260,2260,2260,2260,0
|
|
20230711,165000,547930345,2260,2260,2260,2260,0
|
|
20230711,164900,547930345,2260,2260,2260,2260,0
|
|
20230711,164800,547930345,2260,2260,2260,2260,0
|
|
20230711,164700,547930345,2260,2260,2260,2260,0
|
|
20230711,164600,547930345,2260,2260,2260,2260,0
|
|
20230711,164500,547930345,2260,2260,2260,2260,0
|
|
20230711,164400,547930345,2260,2260,2260,2260,0
|
|
20230711,164300,547930345,2260,2260,2260,2260,0
|
|
20230711,164200,547930345,2260,2260,2260,2260,0
|
|
20230711,164100,547930345,2260,2260,2260,2260,0
|
|
20230711,164000,547930345,2260,2260,2260,2260,0
|
|
20230711,163900,547930345,2260,2260,2260,2260,0
|
|
20230711,163800,547930345,2260,2260,2260,2260,0
|
|
20230711,163700,547930345,2260,2260,2260,2260,0
|
|
20230711,163600,547930345,2260,2260,2260,2260,0
|
|
20230711,163500,547930345,2260,2260,2260,2260,0
|
|
20230711,163400,547930345,2260,2260,2260,2260,0
|
|
20230711,163300,547930345,2260,2260,2260,2260,0
|
|
20230711,163200,547930345,2260,2260,2260,2260,0
|
|
20230711,163100,547930345,2260,2260,2260,2260,0
|
|
20230711,163000,547930345,2260,2260,2260,2260,0
|
|
20230711,162900,547930345,2260,2260,2260,2260,0
|
|
20230711,162800,547930345,2260,2260,2260,2260,0
|
|
20230711,162700,547930345,2260,2260,2260,2260,2497
|
|
20230711,162600,547930345,2260,2260,2260,2260,0
|
|
20230711,162500,547930345,2260,2260,2260,2260,0
|
|
20230711,162400,547930345,2260,2260,2260,2260,0
|
|
20230711,162300,547930345,2260,2260,2260,2260,0
|
|
20230711,162200,547930345,2260,2260,2260,2260,0
|
|
20230711,162100,547930345,2260,2260,2260,2260,0
|
|
20230711,162000,547930345,2260,2260,2260,2260,0
|
|
20230711,161900,547930345,2260,2260,2260,2260,0
|
|
20230711,161800,547930345,2260,2260,2260,2260,0
|
|
20230711,161700,547930345,2260,2260,2260,2260,0
|
|
20230711,161600,547930345,2260,2260,2260,2260,0
|
|
20230711,161500,547930345,2260,2260,2260,2260,0
|
|
20230711,161400,547930345,2260,2260,2260,2260,0
|
|
20230711,161300,547930345,2260,2260,2260,2260,0
|
|
20230711,161200,547930345,2260,2260,2260,2260,0
|
|
20230711,161100,547930345,2260,2260,2260,2260,0
|
|
20230711,161000,547930345,2260,2260,2260,2260,0
|
|
20230711,160900,547930345,2260,2260,2260,2260,0
|
|
20230711,160800,547930345,2260,2260,2260,2260,0
|
|
20230711,160700,547930345,2260,2260,2260,2260,0
|
|
20230711,160600,547930345,2260,2260,2260,2260,0
|
|
20230711,160500,547930345,2260,2260,2260,2260,0
|
|
20230711,160400,547930345,2260,2260,2260,2260,0
|
|
20230711,160300,547930345,2260,2260,2260,2260,0
|
|
20230711,160200,547930345,2260,2260,2260,2260,0
|
|
20230711,160100,547930345,2260,2260,2260,2260,0
|
|
20230711,160000,547930345,2260,2260,2260,2260,0
|
|
20230711,155900,547930345,2260,2260,2260,2260,0
|
|
20230711,155800,547930345,2260,2260,2260,2260,0
|
|
20230711,155700,547930345,2260,2260,2260,2260,2497
|
|
20230711,155600,547930345,2260,2260,2260,2260,0
|
|
20230711,155500,547930345,2260,2260,2260,2260,0
|
|
20230711,155400,547930345,2260,2260,2260,2260,0
|
|
20230711,155300,547930345,2260,2260,2260,2260,0
|
|
20230711,155200,547930345,2260,2260,2260,2260,0
|
|
20230711,155100,547930345,2260,2260,2260,2260,0
|
|
20230711,155000,547930345,2260,2260,2260,2260,0
|
|
20230711,154900,547930345,2260,2260,2260,2260,0
|
|
20230711,154800,547930345,2260,2260,2260,2260,0
|
|
20230711,154700,547930345,2260,2260,2260,2260,0
|
|
20230711,154600,547930345,2260,2260,2260,2260,0
|
|
20230711,154500,547930345,2260,2260,2260,2260,0
|
|
20230711,154400,547930345,2260,2260,2260,2260,0
|
|
20230711,154300,547930345,2260,2260,2260,2260,0
|
|
20230711,154200,547930345,2260,2260,2260,2260,0
|
|
20230711,154100,547930345,2260,2260,2260,2260,0
|
|
20230711,154000,547930345,2260,2260,2260,2260,0
|
|
20230711,153900,547930345,2260,2260,2260,2260,0
|
|
20230711,153800,547930345,2260,2260,2260,2260,0
|
|
20230711,153700,547930345,2260,2260,2260,2260,0
|
|
20230711,153600,547930345,2260,2260,2260,2260,0
|
|
20230711,153500,547930345,2260,2260,2260,2260,0
|
|
20230711,153400,547930345,2260,2260,2260,2260,0
|
|
20230711,153300,547930345,2260,2260,2260,2260,0
|
|
20230711,153200,547930345,2260,2260,2260,2260,0
|
|
20230711,153100,547930345,2260,2260,2260,2260,0
|
|
20230711,153000,547930345,2260,2260,2260,2260,2497
|
|
20230711,152900,542287125,2275,2275,2275,2275,0
|
|
20230711,152800,542287125,2275,2275,2275,2275,0
|
|
20230711,152700,542287125,2275,2275,2275,2275,0
|
|
20230711,152600,542287125,2275,2275,2275,2275,0
|
|
20230711,152500,542287125,2275,2275,2275,2275,0
|
|
20230711,152400,542287125,2275,2275,2275,2275,0
|
|
20230711,152300,542287125,2275,2275,2275,2275,0
|
|
20230711,152200,542287125,2275,2275,2275,2275,0
|
|
20230711,152100,542287125,2275,2275,2275,2275,0
|
|
20230711,152000,542287125,2275,2275,2275,2275,0
|
|
20230711,151900,542287125,2275,2275,2280,2275,172
|
|
20230711,151800,541895075,2275,2270,2275,2270,408
|
|
20230711,151700,540966885,2280,2280,2280,2275,64
|
|
20230711,151600,540821275,2270,2270,2270,2270,0
|
|
20230711,151500,540821275,2270,2265,2270,2265,1715
|
|
20230711,151400,536928685,2265,2265,2265,2265,574
|
|
20230711,151300,535628575,2250,2250,2250,2250,2049
|
|
20230711,151200,531018325,2250,2250,2250,2250,884
|
|
20230711,151100,529029325,2250,2270,2270,2250,4996
|
|
20230711,151000,517784660,2255,2270,2270,2255,574
|
|
20230711,150900,516489645,2270,2270,2270,2270,0
|
|
20230711,150800,516489645,2270,2270,2270,2270,0
|
|
20230711,150700,516489645,2270,2270,2270,2270,0
|
|
20230711,150600,516489645,2270,2270,2270,2270,100
|
|
20230711,150500,516262645,2270,2270,2270,2270,250
|
|
20230711,150400,515695145,2270,2270,2270,2270,5
|
|
20230711,150300,515683795,2270,2255,2270,2255,501
|
|
20230711,150200,514554025,2255,2255,2255,2255,0
|
|
20230711,150100,514554025,2255,2255,2255,2255,0
|
|
20230711,150000,514554025,2255,2255,2255,2255,0
|
|
20230711,145900,514554025,2255,2255,2255,2255,1
|
|
20230711,145800,514551770,2270,2270,2270,2270,0
|
|
20230711,145700,514551770,2270,2270,2270,2270,0
|
|
20230711,145600,514551770,2270,2270,2270,2270,0
|
|
20230711,145500,514551770,2270,2265,2270,2265,480
|
|
20230711,145400,513464565,2255,2255,2255,2255,0
|
|
20230711,145300,513464565,2255,2255,2255,2255,0
|
|
20230711,145200,513464565,2255,2255,2255,2255,0
|
|
20230711,145100,513464565,2255,2255,2255,2255,0
|
|
20230711,145000,513464565,2255,2255,2255,2255,0
|
|
20230711,144900,513464565,2255,2255,2255,2255,0
|
|
20230711,144800,513464565,2255,2265,2265,2255,777
|
|
20230711,144700,511709795,2265,2265,2265,2265,0
|
|
20230711,144600,511709795,2265,2265,2265,2265,0
|
|
20230711,144500,511709795,2265,2265,2265,2265,131
|
|
20230711,144400,511413080,2265,2265,2265,2265,0
|
|
20230711,144300,511413080,2265,2265,2265,2265,0
|
|
20230711,144200,511413080,2265,2265,2265,2265,0
|
|
20230711,144100,511413080,2265,2265,2265,2265,0
|
|
20230711,144000,511413080,2265,2265,2265,2265,0
|
|
20230711,143900,511413080,2265,2265,2265,2265,0
|
|
20230711,143800,511413080,2265,2265,2265,2265,3
|
|
20230711,143700,511406285,2260,2260,2260,2260,0
|
|
20230711,143600,511406285,2260,2260,2260,2260,0
|
|
20230711,143500,511406285,2260,2260,2260,2260,278
|
|
20230711,143400,510778005,2265,2260,2265,2260,690
|
|
20230711,143300,509215745,2265,2265,2265,2265,236
|
|
20230711,143200,508681205,2270,2270,2270,2270,0
|
|
20230711,143100,508681205,2270,2270,2270,2270,10
|
|
20230711,143000,508658505,2270,2270,2270,2270,0
|
|
20230711,142900,508658505,2270,2270,2270,2270,0
|
|
20230711,142800,508658505,2270,2270,2270,2270,0
|
|
20230711,142700,508658505,2270,2270,2270,2270,9
|
|
20230711,142600,508638075,2270,2265,2270,2265,890
|
|
20230711,142500,506617895,2250,2250,2250,2250,0
|
|
20230711,142400,506617895,2250,2250,2250,2250,0
|
|
20230711,142300,506617895,2250,2250,2250,2250,0
|
|
20230711,142200,506617895,2250,2250,2250,2250,0
|
|
20230711,142100,506617895,2250,2250,2250,2250,0
|
|
20230711,142000,506617895,2250,2250,2250,2250,0
|
|
20230711,141900,506617895,2250,2250,2250,2250,0
|
|
20230711,141800,506617895,2250,2250,2250,2250,0
|
|
20230711,141700,506617895,2250,2250,2250,2250,0
|
|
20230711,141600,506617895,2250,2250,2250,2250,0
|
|
20230711,141500,506617895,2250,2250,2250,2250,162
|
|
20230711,141400,506253395,2270,2270,2270,2270,2000
|
|
20230711,141300,501713395,2250,2255,2255,2250,1720
|
|
20230711,141200,497842070,2270,2270,2270,2270,0
|
|
20230711,141100,497842070,2270,2255,2270,2250,4981
|
|
20230711,141000,486629480,2250,2270,2270,2250,1061
|
|
20230711,140900,484236100,2275,2275,2275,2275,0
|
|
20230711,140800,484236100,2275,2275,2275,2275,0
|
|
20230711,140700,484236100,2275,2275,2275,2275,2
|
|
20230711,140600,484231550,2275,2275,2275,2275,0
|
|
20230711,140500,484231550,2275,2275,2275,2275,0
|
|
20230711,140400,484231550,2275,2275,2275,2275,0
|
|
20230711,140300,484231550,2275,2275,2275,2275,0
|
|
20230711,140200,484231550,2275,2270,2275,2265,291
|
|
20230711,140100,483572315,2270,2270,2270,2270,706
|
|
20230711,140000,481969695,2265,2265,2265,2265,4
|
|
20230711,135900,481960635,2265,2270,2270,2265,590
|
|
20230711,135800,480621435,2270,2270,2270,2270,0
|
|
20230711,135700,480621435,2270,2270,2270,2270,0
|
|
20230711,135600,480621435,2270,2270,2270,2270,0
|
|
20230711,135500,480621435,2270,2275,2275,2270,8
|
|
20230711,135400,480603255,2270,2270,2270,2270,0
|
|
20230711,135300,480603255,2270,2275,2275,2270,102
|
|
20230711,135200,480371215,2275,2275,2275,2275,10
|
|
20230711,135100,480348465,2275,2275,2275,2275,0
|
|
20230711,135000,480348465,2275,2275,2275,2275,5
|
|
20230711,134900,480337090,2275,2275,2275,2275,0
|
|
20230711,134800,480337090,2275,2275,2275,2275,440
|
|
20230711,134700,479336090,2265,2265,2265,2265,100
|
|
20230711,134600,479109590,2255,2255,2255,2255,237
|
|
20230711,134500,478575155,2255,2265,2265,2255,9884
|
|
20230711,134400,456283985,2275,2265,2275,2265,1000
|
|
20230711,134300,454009065,2265,2265,2265,2265,0
|
|
20230711,134200,454009065,2265,2265,2265,2265,314
|
|
20230711,134100,453297855,2265,2260,2265,2260,898
|
|
20230711,134000,451264385,2260,2255,2265,2250,284
|
|
20230711,133900,450622845,2245,2245,2245,2245,0
|
|
20230711,133800,450622845,2245,2245,2245,2245,13
|
|
20230711,133700,450593660,2245,2260,2270,2245,27710
|
|
20230711,133600,388215225,2280,2280,2280,2280,524
|
|
20230711,133500,387020505,2280,2280,2280,2280,1
|
|
20230711,133400,387018225,2280,2275,2280,2275,1111
|
|
20230711,133300,384490145,2260,2260,2260,2260,0
|
|
20230711,133200,384490145,2260,2260,2260,2260,0
|
|
20230711,133100,384490145,2260,2260,2260,2260,0
|
|
20230711,133000,384490145,2260,2260,2260,2260,2363
|
|
20230711,132900,379149765,2280,2280,2280,2280,0
|
|
20230711,132800,379149765,2280,2265,2280,2260,1735
|
|
20230711,132700,375228230,2265,2270,2270,2265,6960
|
|
20230711,132600,359463780,2265,2265,2265,2265,0
|
|
20230711,132500,359463780,2265,2265,2265,2265,0
|
|
20230711,132400,359463780,2265,2265,2265,2265,0
|
|
20230711,132300,359463780,2265,2265,2265,2265,54
|
|
20230711,132200,359341470,2280,2280,2280,2280,0
|
|
20230711,132100,359341470,2280,2280,2280,2280,0
|
|
20230711,132000,359341470,2280,2280,2280,2280,0
|
|
20230711,131900,359341470,2280,2280,2280,2280,1
|
|
20230711,131800,359339190,2285,2285,2285,2285,0
|
|
20230711,131700,359339190,2285,2285,2285,2285,0
|
|
20230711,131600,359339190,2285,2285,2285,2285,548
|
|
20230711,131500,358087010,2285,2285,2285,2285,0
|
|
20230711,131400,358087010,2285,2285,2285,2285,0
|
|
20230711,131300,358087010,2285,2285,2285,2285,0
|
|
20230711,131200,358087010,2285,2265,2285,2265,42
|
|
20230711,131100,357991780,2265,2275,2275,2265,7787
|
|
20230711,131000,340329205,2280,2280,2280,2280,0
|
|
20230711,130900,340329205,2280,2280,2280,2280,0
|
|
20230711,130800,340329205,2280,2280,2280,2280,0
|
|
20230711,130700,340329205,2280,2280,2280,2280,0
|
|
20230711,130600,340329205,2280,2280,2280,2280,117
|
|
20230711,130500,340062445,2280,2280,2280,2280,5
|
|
20230711,130400,340051045,2275,2275,2275,2275,0
|
|
20230711,130300,340051045,2275,2275,2275,2275,0
|
|
20230711,130200,340051045,2275,2275,2275,2275,0
|
|
20230711,130100,340051045,2275,2275,2275,2275,0
|
|
20230711,130000,340051045,2275,2275,2275,2275,180
|
|
20230711,125900,339641545,2270,2270,2270,2270,0
|
|
20230711,125800,339641545,2270,2270,2270,2270,0
|
|
20230711,125700,339641545,2270,2270,2270,2270,0
|
|
20230711,125600,339641545,2270,2270,2270,2270,0
|
|
20230711,125500,339641545,2270,2270,2270,2270,0
|
|
20230711,125400,339641545,2270,2270,2270,2270,0
|
|
20230711,125300,339641545,2270,2270,2270,2270,0
|
|
20230711,125200,339641545,2270,2270,2270,2270,0
|
|
20230711,125100,339641545,2270,2270,2270,2270,0
|
|
20230711,125000,339641545,2270,2270,2270,2270,0
|
|
20230711,124900,339641545,2270,2270,2270,2270,0
|
|
20230711,124800,339641545,2270,2270,2270,2270,0
|
|
20230711,124700,339641545,2270,2270,2270,2270,1
|
|
20230711,124600,339639275,2270,2270,2270,2270,0
|
|
20230711,124500,339639275,2270,2280,2280,2270,10848
|
|
20230711,124400,314977215,2285,2285,2285,2285,95
|
|
20230711,124300,314760140,2285,2285,2285,2285,0
|
|
20230711,124200,314760140,2285,2285,2285,2285,50
|
|
20230711,124100,314645890,2285,2280,2285,2280,213
|
|
20230711,124000,314159850,2280,2280,2280,2280,24
|
|
20230711,123900,314105130,2280,2280,2280,2280,10
|
|
20230711,123800,314082330,2280,2280,2280,2280,0
|
|
20230711,123700,314082330,2280,2280,2280,2280,0
|
|
20230711,123600,314082330,2280,2280,2280,2280,0
|
|
20230711,123500,314082330,2280,2280,2280,2280,46
|
|
20230711,123400,313977450,2280,2280,2280,2280,0
|
|
20230711,123300,313977450,2280,2280,2280,2280,0
|
|
20230711,123200,313977450,2280,2280,2280,2280,0
|
|
20230711,123100,313977450,2280,2280,2280,2280,0
|
|
20230711,123000,313977450,2280,2280,2280,2280,0
|
|
20230711,122900,313977450,2280,2280,2280,2280,200
|
|
20230711,122800,313521450,2280,2280,2280,2280,0
|
|
20230711,122700,313521450,2280,2280,2280,2280,0
|
|
20230711,122600,313521450,2280,2280,2280,2280,0
|
|
20230711,122500,313521450,2280,2280,2280,2280,0
|
|
20230711,122400,313521450,2280,2280,2280,2280,3
|
|
20230711,122300,313514610,2285,2285,2285,2285,0
|
|
20230711,122200,313514610,2285,2285,2285,2285,0
|
|
20230711,122100,313514610,2285,2285,2285,2285,0
|
|
20230711,122000,313514610,2285,2285,2285,2285,0
|
|
20230711,121900,313514610,2285,2285,2285,2285,205
|
|
20230711,121800,313046185,2295,2295,2295,2295,0
|
|
20230711,121700,313046185,2295,2295,2295,2295,5
|
|
20230711,121600,313034710,2295,2295,2295,2295,0
|
|
20230711,121500,313034710,2295,2295,2295,2295,50
|
|
20230711,121400,312919960,2295,2295,2295,2295,1
|
|
20230711,121300,312917665,2285,2290,2290,2285,3885
|
|
20230711,121200,304037940,2295,2295,2295,2295,0
|
|
20230711,121100,304037940,2295,2285,2295,2285,31
|
|
20230711,121000,303966975,2285,2285,2285,2285,500
|
|
20230711,120900,302824475,2285,2290,2290,2285,506
|
|
20230711,120800,301665760,2285,2285,2285,2285,0
|
|
20230711,120700,301665760,2285,2285,2285,2285,0
|
|
20230711,120600,301665760,2285,2285,2285,2285,0
|
|
20230711,120500,301665760,2285,2285,2285,2285,0
|
|
20230711,120400,301665760,2285,2285,2285,2285,4
|
|
20230711,120300,301656620,2290,2290,2290,2290,1210
|
|
20230711,120200,298885720,2290,2290,2290,2290,0
|
|
20230711,120100,298885720,2290,2290,2290,2290,10
|
|
20230711,120000,298862820,2290,2290,2290,2290,75
|
|
20230711,115900,298691070,2290,2290,2290,2290,2
|
|
20230711,115800,298686490,2290,2285,2290,2285,2200
|
|
20230711,115700,293655875,2285,2285,2285,2285,437
|
|
20230711,115600,292657330,2285,2285,2285,2285,10
|
|
20230711,115500,292634480,2285,2285,2285,2285,0
|
|
20230711,115400,292634480,2285,2285,2285,2285,0
|
|
20230711,115300,292634480,2285,2285,2285,2280,156
|
|
20230711,115200,292278025,2285,2285,2285,2285,0
|
|
20230711,115100,292278025,2285,2285,2285,2285,500
|
|
20230711,115000,291135525,2285,2285,2285,2285,0
|
|
20230711,114900,291135525,2285,2285,2285,2285,1
|
|
20230711,114800,291133240,2280,2280,2280,2280,7
|
|
20230711,114700,291117280,2285,2285,2285,2285,0
|
|
20230711,114600,291117280,2285,2285,2285,2285,495
|
|
20230711,114500,289986205,2285,2285,2285,2285,8
|
|
20230711,114400,289967925,2290,2290,2290,2290,0
|
|
20230711,114300,289967925,2290,2290,2290,2290,0
|
|
20230711,114200,289967925,2290,2290,2290,2290,511
|
|
20230711,114100,288797735,2285,2290,2290,2285,230
|
|
20230711,114000,288272035,2290,2290,2290,2290,436
|
|
20230711,113900,287273595,2290,2290,2290,2290,11
|
|
20230711,113800,287248405,2290,2290,2290,2290,1
|
|
20230711,113700,287246115,2290,2290,2290,2290,0
|
|
20230711,113600,287246115,2290,2290,2290,2290,0
|
|
20230711,113500,287246115,2290,2290,2290,2290,30
|
|
20230711,113400,287177415,2290,2290,2290,2290,436
|
|
20230711,113300,286178975,2290,2285,2290,2285,3991
|
|
20230711,113200,277057360,2285,2285,2285,2285,0
|
|
20230711,113100,277057360,2285,2285,2285,2285,5
|
|
20230711,113000,277045935,2280,2280,2280,2280,0
|
|
20230711,112900,277045935,2280,2280,2280,2280,0
|
|
20230711,112800,277045935,2280,2280,2280,2280,0
|
|
20230711,112700,277045935,2280,2280,2280,2280,1000
|
|
20230711,112600,274765935,2280,2285,2285,2280,6
|
|
20230711,112500,274752230,2280,2280,2280,2280,0
|
|
20230711,112400,274752230,2280,2280,2280,2280,0
|
|
20230711,112300,274752230,2280,2280,2280,2280,10
|
|
20230711,112200,274729430,2280,2280,2280,2280,0
|
|
20230711,112100,274729430,2280,2280,2280,2280,0
|
|
20230711,112000,274729430,2280,2280,2280,2280,9
|
|
20230711,111900,274708910,2285,2285,2285,2285,0
|
|
20230711,111800,274708910,2285,2285,2285,2285,0
|
|
20230711,111700,274708910,2285,2285,2285,2285,0
|
|
20230711,111600,274708910,2285,2280,2285,2280,101
|
|
20230711,111500,274478625,2285,2285,2285,2285,2
|
|
20230711,111400,274474055,2290,2290,2290,2290,21
|
|
20230711,111300,274425965,2280,2285,2290,2280,1077
|
|
20230711,111200,271965545,2285,2285,2285,2285,44
|
|
20230711,111100,271865005,2285,2280,2285,2280,275
|
|
20230711,111000,271236880,2280,2290,2290,2280,352
|
|
20230711,110900,270432710,2290,2290,2290,2290,0
|
|
20230711,110800,270432710,2290,2290,2290,2290,0
|
|
20230711,110700,270432710,2290,2290,2290,2290,133
|
|
20230711,110600,270128140,2290,2290,2290,2290,20
|
|
20230711,110500,270082340,2295,2295,2295,2295,2000
|
|
20230711,110400,265492340,2290,2285,2290,2285,3844
|
|
20230711,110300,256697835,2285,2285,2285,2285,50
|
|
20230711,110200,256583585,2285,2285,2285,2285,0
|
|
20230711,110100,256583585,2285,2285,2285,2285,111
|
|
20230711,110000,256329950,2275,2275,2275,2275,0
|
|
20230711,105900,256329950,2275,2275,2275,2275,800
|
|
20230711,105800,254509950,2275,2280,2285,2275,2092
|
|
20230711,105700,249743740,2275,2275,2275,2275,0
|
|
20230711,105600,249743740,2275,2285,2285,2275,2005
|
|
20230711,105500,245182065,2290,2290,2290,2290,2579
|
|
20230711,105400,239276155,2290,2290,2290,2290,768
|
|
20230711,105300,237517435,2290,2290,2290,2290,70
|
|
20230711,105200,237357135,2290,2270,2290,2270,14310
|
|
20230711,105100,204772840,2270,2270,2270,2270,1
|
|
20230711,105000,204770570,2255,2265,2270,2255,3001
|
|
20230711,104900,197969710,2265,2265,2265,2265,780
|
|
20230711,104800,196203010,2265,2265,2265,2265,757
|
|
20230711,104700,194488405,2255,2255,2255,2255,0
|
|
20230711,104600,194488405,2255,2255,2255,2255,10
|
|
20230711,104500,194465855,2255,2255,2255,2255,25
|
|
20230711,104400,194409480,2255,2255,2255,2255,41
|
|
20230711,104300,194317025,2250,2265,2265,2250,6396
|
|
20230711,104200,179917025,2260,2260,2260,2260,0
|
|
20230711,104100,179917025,2260,2260,2260,2260,500
|
|
20230711,104000,178787025,2250,2250,2250,2250,0
|
|
20230711,103900,178787025,2250,2255,2255,2250,700
|
|
20230711,103800,177211525,2250,2250,2250,2250,0
|
|
20230711,103700,177211525,2250,2255,2255,2250,1500
|
|
20230711,103600,173832075,2255,2260,2260,2255,46
|
|
20230711,103500,173728295,2255,2255,2255,2255,0
|
|
20230711,103400,173728295,2255,2255,2255,2255,0
|
|
20230711,103300,173728295,2255,2255,2255,2255,0
|
|
20230711,103200,173728295,2255,2255,2255,2255,0
|
|
20230711,103100,173728295,2255,2255,2255,2255,0
|
|
20230711,103000,173728295,2255,2265,2265,2255,28
|
|
20230711,102900,173664885,2265,2265,2265,2265,400
|
|
20230711,102800,172758885,2265,2265,2265,2265,1314
|
|
20230711,102700,169782675,2265,2265,2265,2265,131
|
|
20230711,102600,169485960,2265,2265,2265,2265,0
|
|
20230711,102500,169485960,2265,2265,2265,2265,9
|
|
20230711,102400,169465575,2265,2265,2265,2265,0
|
|
20230711,102300,169465575,2265,2265,2265,2265,0
|
|
20230711,102200,169465575,2265,2265,2265,2265,180
|
|
20230711,102100,169057875,2255,2255,2255,2255,0
|
|
20230711,102000,169057875,2255,2255,2255,2255,0
|
|
20230711,101900,169057875,2255,2255,2255,2255,0
|
|
20230711,101800,169057875,2255,2255,2255,2255,100
|
|
20230711,101700,168832375,2275,2275,2275,2275,100
|
|
20230711,101600,168604875,2275,2275,2275,2275,300
|
|
20230711,101500,167922375,2275,2275,2275,2275,0
|
|
20230711,101400,167922375,2275,2275,2275,2275,0
|
|
20230711,101300,167922375,2275,2275,2275,2275,0
|
|
20230711,101200,167922375,2275,2275,2275,2275,10
|
|
20230711,101100,167899625,2275,2275,2275,2275,0
|
|
20230711,101000,167899625,2275,2275,2275,2270,420
|
|
20230711,100900,166944150,2275,2260,2275,2250,5000
|
|
20230711,100800,155618610,2270,2270,2270,2270,0
|
|
20230711,100700,155618610,2270,2270,2270,2270,0
|
|
20230711,100600,155618610,2270,2270,2270,2270,11
|
|
20230711,100500,155593640,2270,2270,2270,2270,0
|
|
20230711,100400,155593640,2270,2270,2270,2270,777
|
|
20230711,100300,153829850,2275,2275,2275,2275,0
|
|
20230711,100200,153829850,2275,2275,2275,2275,0
|
|
20230711,100100,153829850,2275,2275,2275,2275,0
|
|
20230711,100000,153829850,2275,2265,2275,2265,1410
|
|
20230711,095900,150628735,2270,2270,2270,2270,0
|
|
20230711,095800,150628735,2270,2270,2270,2270,0
|
|
20230711,095700,150628735,2270,2270,2270,2270,0
|
|
20230711,095600,150628735,2270,2270,2270,2270,0
|
|
20230711,095500,150628735,2270,2270,2270,2270,0
|
|
20230711,095400,150628735,2270,2270,2270,2270,102
|
|
20230711,095300,150397195,2270,2270,2270,2270,0
|
|
20230711,095200,150397195,2270,2270,2270,2270,0
|
|
20230711,095100,150397195,2270,2270,2270,2270,0
|
|
20230711,095000,150397195,2270,2255,2270,2250,1820
|
|
20230711,094900,146286705,2250,2270,2280,2250,23300
|
|
20230711,094800,93736895,2270,2270,2270,2270,10
|
|
20230711,094700,93714195,2270,2270,2270,2270,0
|
|
20230711,094600,93714195,2270,2270,2270,2270,5
|
|
20230711,094500,93702845,2270,2270,2270,2270,1839
|
|
20230711,094400,89528315,2265,2250,2265,2245,14116
|
|
20230711,094300,57662470,2255,2255,2260,2255,1900
|
|
20230711,094200,53375470,2255,2260,2260,2255,400
|
|
20230711,094100,52472355,2265,2265,2265,2265,413
|
|
20230711,094000,51536910,2265,2265,2265,2265,0
|
|
20230711,093900,51536910,2265,2270,2270,2265,38
|
|
20230711,093800,51450700,2270,2265,2270,2265,65
|
|
20230711,093700,51303165,2270,2270,2270,2265,305
|
|
20230711,093600,50612315,2265,2270,2270,2265,61
|
|
20230711,093500,50474135,2260,2265,2265,2260,122
|
|
20230711,093400,50197960,2260,2265,2265,2260,101
|
|
20230711,093300,49969695,2260,2265,2265,2255,191
|
|
20230711,093200,49538030,2270,2270,2270,2270,0
|
|
20230711,093100,49538030,2270,2265,2270,2265,74
|
|
20230711,093000,49370305,2265,2265,2265,2265,538
|
|
20230711,092900,48151735,2265,2270,2270,2265,163
|
|
20230711,092800,47782535,2265,2265,2265,2265,1
|
|
20230711,092700,47780270,2265,2265,2265,2265,0
|
|
20230711,092600,47780270,2265,2265,2265,2265,69
|
|
20230711,092500,47623985,2260,2260,2260,2260,500
|
|
20230711,092400,46493985,2270,2260,2270,2255,3044
|
|
20230711,092300,39628605,2255,2255,2255,2255,0
|
|
20230711,092200,39628605,2255,2270,2280,2255,1448
|
|
20230711,092100,36340275,2270,2260,2270,2260,2834
|
|
20230711,092000,29927360,2255,2255,2255,2255,494
|
|
20230711,091900,28813390,2255,2255,2255,2255,20
|
|
20230711,091800,28768290,2260,2260,2260,2260,20
|
|
20230711,091700,28723090,2260,2240,2260,2240,2544
|
|
20230711,091600,23018990,2240,2250,2250,2240,200
|
|
20230711,091500,22570350,2250,2250,2250,2250,9
|
|
20230711,091400,22550100,2255,2255,2255,2255,0
|
|
20230711,091300,22550100,2255,2260,2260,2255,4
|
|
20230711,091200,22541075,2230,2250,2260,2230,1172
|
|
20230711,091100,19895620,2255,2260,2260,2255,18
|
|
20230711,091000,19854975,2260,2260,2260,2260,550
|
|
20230711,090900,18611975,2260,2250,2260,2250,200
|
|
20230711,090800,18161035,2250,2245,2250,2245,200
|
|
20230711,090700,17711550,2230,2260,2260,2230,1342
|
|
20230711,090600,14684240,2260,2250,2260,2240,1476
|
|
20230711,090500,11368140,2240,2245,2250,2240,608
|
|
20230711,090400,10003505,2250,2255,2255,2250,468
|
|
20230711,090300,8949665,2270,2265,2270,2265,500
|
|
20230711,090200,7815670,2270,2270,2270,2270,1
|
|
20230711,090100,7813400,2255,2285,2285,2255,74
|
|
20230711,090000,7646470,2245,2245,2245,2245,3406
|