611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190800,244878170,11810,11810,11810,11810,777
|
|
20230704,190700,244878170,11810,11810,11810,11810,0
|
|
20230704,190600,244878170,11810,11810,11810,11810,0
|
|
20230704,190500,244878170,11810,11810,11810,11810,0
|
|
20230704,190400,244878170,11810,11810,11810,11810,0
|
|
20230704,190300,244878170,11810,11810,11810,11810,0
|
|
20230704,190200,244878170,11810,11810,11810,11810,0
|
|
20230704,190100,244878170,11810,11810,11810,11810,0
|
|
20230704,190000,244878170,11810,11810,11810,11810,0
|
|
20230704,185900,244878170,11810,11810,11810,11810,0
|
|
20230704,185800,244878170,11810,11810,11810,11810,0
|
|
20230704,185700,244878170,11810,11810,11810,11810,0
|
|
20230704,185600,244878170,11810,11810,11810,11810,0
|
|
20230704,185500,244878170,11810,11810,11810,11810,0
|
|
20230704,185400,244878170,11810,11810,11810,11810,0
|
|
20230704,185300,244878170,11810,11810,11810,11810,0
|
|
20230704,185200,244878170,11810,11810,11810,11810,0
|
|
20230704,185100,244878170,11810,11810,11810,11810,0
|
|
20230704,185000,244878170,11810,11810,11810,11810,0
|
|
20230704,184900,244878170,11810,11810,11810,11810,0
|
|
20230704,184800,244878170,11810,11810,11810,11810,0
|
|
20230704,184700,244878170,11810,11810,11810,11810,0
|
|
20230704,184600,244878170,11810,11810,11810,11810,0
|
|
20230704,184500,244878170,11810,11810,11810,11810,0
|
|
20230704,184400,244878170,11810,11810,11810,11810,0
|
|
20230704,184300,244878170,11810,11810,11810,11810,0
|
|
20230704,184200,244878170,11810,11810,11810,11810,0
|
|
20230704,184100,244878170,11810,11810,11810,11810,0
|
|
20230704,184000,244878170,11810,11810,11810,11810,0
|
|
20230704,183900,244878170,11810,11810,11810,11810,0
|
|
20230704,183800,244878170,11810,11810,11810,11810,777
|
|
20230704,183700,244878170,11810,11810,11810,11810,0
|
|
20230704,183600,244878170,11810,11810,11810,11810,0
|
|
20230704,183500,244878170,11810,11810,11810,11810,0
|
|
20230704,183400,244878170,11810,11810,11810,11810,0
|
|
20230704,183300,244878170,11810,11810,11810,11810,0
|
|
20230704,183200,244878170,11810,11810,11810,11810,0
|
|
20230704,183100,244878170,11810,11810,11810,11810,0
|
|
20230704,183000,244878170,11810,11810,11810,11810,0
|
|
20230704,182900,244878170,11810,11810,11810,11810,0
|
|
20230704,182800,244878170,11810,11810,11810,11810,0
|
|
20230704,182700,244878170,11810,11810,11810,11810,0
|
|
20230704,182600,244878170,11810,11810,11810,11810,0
|
|
20230704,182500,244878170,11810,11810,11810,11810,0
|
|
20230704,182400,244878170,11810,11810,11810,11810,0
|
|
20230704,182300,244878170,11810,11810,11810,11810,0
|
|
20230704,182200,244878170,11810,11810,11810,11810,0
|
|
20230704,182100,244878170,11810,11810,11810,11810,0
|
|
20230704,182000,244878170,11810,11810,11810,11810,0
|
|
20230704,181900,244878170,11810,11810,11810,11810,0
|
|
20230704,181800,244878170,11810,11810,11810,11810,0
|
|
20230704,181700,244878170,11810,11810,11810,11810,0
|
|
20230704,181600,244878170,11810,11810,11810,11810,0
|
|
20230704,181500,244878170,11810,11810,11810,11810,0
|
|
20230704,181400,244878170,11810,11810,11810,11810,0
|
|
20230704,181300,244878170,11810,11810,11810,11810,0
|
|
20230704,181200,244878170,11810,11810,11810,11810,0
|
|
20230704,181100,244878170,11810,11810,11810,11810,0
|
|
20230704,181000,244878170,11810,11810,11810,11810,0
|
|
20230704,180900,244878170,11810,11810,11810,11810,0
|
|
20230704,180800,244878170,11810,11810,11810,11810,777
|
|
20230704,180700,244878170,11810,11810,11810,11810,0
|
|
20230704,180600,244878170,11810,11810,11810,11810,0
|
|
20230704,180500,244878170,11810,11810,11810,11810,0
|
|
20230704,180400,244878170,11810,11810,11810,11810,0
|
|
20230704,180300,244878170,11810,11810,11810,11810,0
|
|
20230704,180200,244878170,11810,11810,11810,11810,0
|
|
20230704,180100,244878170,11810,11810,11810,11810,0
|
|
20230704,180000,244878170,11810,11810,11810,11810,0
|
|
20230704,175900,244878170,11810,11810,11810,11810,0
|
|
20230704,175800,244878170,11810,11810,11810,11810,0
|
|
20230704,175700,244878170,11810,11810,11810,11810,0
|
|
20230704,175600,244878170,11810,11810,11810,11810,0
|
|
20230704,175500,244878170,11810,11810,11810,11810,0
|
|
20230704,175400,244878170,11810,11810,11810,11810,0
|
|
20230704,175300,244878170,11810,11810,11810,11810,0
|
|
20230704,175200,244878170,11810,11810,11810,11810,0
|
|
20230704,175100,244878170,11810,11810,11810,11810,0
|
|
20230704,175000,244878170,11810,11810,11810,11810,0
|
|
20230704,174900,244878170,11810,11810,11810,11810,0
|
|
20230704,174800,244878170,11810,11810,11810,11810,0
|
|
20230704,174700,244878170,11810,11810,11810,11810,0
|
|
20230704,174600,244878170,11810,11810,11810,11810,0
|
|
20230704,174500,244878170,11810,11810,11810,11810,0
|
|
20230704,174400,244878170,11810,11810,11810,11810,0
|
|
20230704,174300,244878170,11810,11810,11810,11810,0
|
|
20230704,174200,244878170,11810,11810,11810,11810,0
|
|
20230704,174100,244878170,11810,11810,11810,11810,0
|
|
20230704,174000,244878170,11810,11810,11810,11810,0
|
|
20230704,173900,244878170,11810,11810,11810,11810,0
|
|
20230704,173800,244878170,11810,11810,11810,11810,777
|
|
20230704,173700,244878170,11810,11810,11810,11810,0
|
|
20230704,173600,244878170,11810,11810,11810,11810,0
|
|
20230704,173500,244878170,11810,11810,11810,11810,0
|
|
20230704,173400,244878170,11810,11810,11810,11810,0
|
|
20230704,173300,244878170,11810,11810,11810,11810,0
|
|
20230704,173200,244878170,11810,11810,11810,11810,0
|
|
20230704,173100,244878170,11810,11810,11810,11810,0
|
|
20230704,173000,244878170,11810,11810,11810,11810,0
|
|
20230704,172900,244878170,11810,11810,11810,11810,0
|
|
20230704,172800,244878170,11810,11810,11810,11810,0
|
|
20230704,172700,244878170,11810,11810,11810,11810,0
|
|
20230704,172600,244878170,11810,11810,11810,11810,0
|
|
20230704,172500,244878170,11810,11810,11810,11810,0
|
|
20230704,172400,244878170,11810,11810,11810,11810,0
|
|
20230704,172300,244878170,11810,11810,11810,11810,0
|
|
20230704,172200,244878170,11810,11810,11810,11810,0
|
|
20230704,172100,244878170,11810,11810,11810,11810,0
|
|
20230704,172000,244878170,11810,11810,11810,11810,0
|
|
20230704,171900,244878170,11810,11810,11810,11810,0
|
|
20230704,171800,244878170,11810,11810,11810,11810,0
|
|
20230704,171700,244878170,11810,11810,11810,11810,0
|
|
20230704,171600,244878170,11810,11810,11810,11810,0
|
|
20230704,171500,244878170,11810,11810,11810,11810,0
|
|
20230704,171400,244878170,11810,11810,11810,11810,0
|
|
20230704,171300,244878170,11810,11810,11810,11810,0
|
|
20230704,171200,244878170,11810,11810,11810,11810,0
|
|
20230704,171100,244878170,11810,11810,11810,11810,0
|
|
20230704,171000,244878170,11810,11810,11810,11810,0
|
|
20230704,170900,244878170,11810,11810,11810,11810,0
|
|
20230704,170800,244878170,11810,11810,11810,11810,777
|
|
20230704,170700,244878170,11810,11810,11810,11810,0
|
|
20230704,170600,244878170,11810,11810,11810,11810,0
|
|
20230704,170500,244878170,11810,11810,11810,11810,0
|
|
20230704,170400,244878170,11810,11810,11810,11810,0
|
|
20230704,170300,244878170,11810,11810,11810,11810,0
|
|
20230704,170200,244878170,11810,11810,11810,11810,0
|
|
20230704,170100,244878170,11810,11810,11810,11810,0
|
|
20230704,170000,244878170,11810,11810,11810,11810,0
|
|
20230704,165900,244878170,11810,11810,11810,11810,0
|
|
20230704,165800,244878170,11810,11810,11810,11810,0
|
|
20230704,165700,244878170,11810,11810,11810,11810,0
|
|
20230704,165600,244878170,11810,11810,11810,11810,0
|
|
20230704,165500,244878170,11810,11810,11810,11810,0
|
|
20230704,165400,244878170,11810,11810,11810,11810,0
|
|
20230704,165300,244878170,11810,11810,11810,11810,0
|
|
20230704,165200,244878170,11810,11810,11810,11810,0
|
|
20230704,165100,244878170,11810,11810,11810,11810,0
|
|
20230704,165000,244878170,11810,11810,11810,11810,0
|
|
20230704,164900,244878170,11810,11810,11810,11810,0
|
|
20230704,164800,244878170,11810,11810,11810,11810,0
|
|
20230704,164700,244878170,11810,11810,11810,11810,0
|
|
20230704,164600,244878170,11810,11810,11810,11810,0
|
|
20230704,164500,244878170,11810,11810,11810,11810,0
|
|
20230704,164400,244878170,11810,11810,11810,11810,0
|
|
20230704,164300,244878170,11810,11810,11810,11810,0
|
|
20230704,164200,244878170,11810,11810,11810,11810,0
|
|
20230704,164100,244878170,11810,11810,11810,11810,0
|
|
20230704,164000,244878170,11810,11810,11810,11810,0
|
|
20230704,163900,244878170,11810,11810,11810,11810,0
|
|
20230704,163800,244878170,11810,11810,11810,11810,777
|
|
20230704,163700,244878170,11810,11810,11810,11810,0
|
|
20230704,163600,244878170,11810,11810,11810,11810,0
|
|
20230704,163500,244878170,11810,11810,11810,11810,0
|
|
20230704,163400,244878170,11810,11810,11810,11810,0
|
|
20230704,163300,244878170,11810,11810,11810,11810,0
|
|
20230704,163200,244878170,11810,11810,11810,11810,0
|
|
20230704,163100,244878170,11810,11810,11810,11810,0
|
|
20230704,163000,244878170,11810,11810,11810,11810,0
|
|
20230704,162900,244878170,11810,11810,11810,11810,0
|
|
20230704,162800,244878170,11810,11810,11810,11810,0
|
|
20230704,162700,244878170,11810,11810,11810,11810,0
|
|
20230704,162600,244878170,11810,11810,11810,11810,0
|
|
20230704,162500,244878170,11810,11810,11810,11810,0
|
|
20230704,162400,244878170,11810,11810,11810,11810,0
|
|
20230704,162300,244878170,11810,11810,11810,11810,0
|
|
20230704,162200,244878170,11810,11810,11810,11810,0
|
|
20230704,162100,244878170,11810,11810,11810,11810,0
|
|
20230704,162000,244878170,11810,11810,11810,11810,0
|
|
20230704,161900,244878170,11810,11810,11810,11810,0
|
|
20230704,161800,244878170,11810,11810,11810,11810,0
|
|
20230704,161700,244878170,11810,11810,11810,11810,0
|
|
20230704,161600,244878170,11810,11810,11810,11810,0
|
|
20230704,161500,244878170,11810,11810,11810,11810,0
|
|
20230704,161400,244878170,11810,11810,11810,11810,0
|
|
20230704,161300,244878170,11810,11810,11810,11810,0
|
|
20230704,161200,244878170,11810,11810,11810,11810,0
|
|
20230704,161100,244878170,11810,11810,11810,11810,0
|
|
20230704,161000,244878170,11810,11810,11810,11810,0
|
|
20230704,160900,244878170,11810,11810,11810,11810,0
|
|
20230704,160800,244878170,11810,11810,11810,11810,777
|
|
20230704,160700,244878170,11810,11810,11810,11810,0
|
|
20230704,160600,244878170,11810,11810,11810,11810,0
|
|
20230704,160500,244878170,11810,11810,11810,11810,0
|
|
20230704,160400,244878170,11810,11810,11810,11810,0
|
|
20230704,160300,244878170,11810,11810,11810,11810,0
|
|
20230704,160200,244878170,11810,11810,11810,11810,0
|
|
20230704,160100,244878170,11810,11810,11810,11810,0
|
|
20230704,160000,244878170,11810,11810,11810,11810,0
|
|
20230704,155900,244878170,11810,11810,11810,11810,0
|
|
20230704,155800,244878170,11810,11810,11810,11810,0
|
|
20230704,155700,244878170,11810,11810,11810,11810,0
|
|
20230704,155600,244878170,11810,11810,11810,11810,0
|
|
20230704,155500,244878170,11810,11810,11810,11810,0
|
|
20230704,155400,244878170,11810,11810,11810,11810,0
|
|
20230704,155300,244878170,11810,11810,11810,11810,0
|
|
20230704,155200,244878170,11810,11810,11810,11810,0
|
|
20230704,155100,244878170,11810,11810,11810,11810,0
|
|
20230704,155000,244878170,11810,11810,11810,11810,0
|
|
20230704,154900,244878170,11810,11810,11810,11810,0
|
|
20230704,154800,244878170,11810,11810,11810,11810,0
|
|
20230704,154700,244878170,11810,11810,11810,11810,0
|
|
20230704,154600,244878170,11810,11810,11810,11810,0
|
|
20230704,154500,244878170,11810,11810,11810,11810,0
|
|
20230704,154400,244878170,11810,11810,11810,11810,0
|
|
20230704,154300,244878170,11810,11810,11810,11810,0
|
|
20230704,154200,244878170,11810,11810,11810,11810,0
|
|
20230704,154100,244878170,11810,11810,11810,11810,0
|
|
20230704,154000,244878170,11810,11810,11810,11810,0
|
|
20230704,153900,244878170,11810,11810,11810,11810,0
|
|
20230704,153800,244878170,11810,11810,11810,11810,777
|
|
20230704,153700,244878170,11810,11810,11810,11810,0
|
|
20230704,153600,244878170,11810,11810,11810,11810,0
|
|
20230704,153500,244878170,11810,11810,11810,11810,0
|
|
20230704,153400,244878170,11810,11810,11810,11810,0
|
|
20230704,153300,244878170,11810,11810,11810,11810,0
|
|
20230704,153200,244878170,11810,11810,11810,11810,0
|
|
20230704,153100,244878170,11810,11810,11810,11810,0
|
|
20230704,153000,244878170,11810,11810,11810,11810,777
|
|
20230704,152900,235701800,11790,11790,11790,11790,0
|
|
20230704,152800,235701800,11790,11790,11790,11790,0
|
|
20230704,152700,235701800,11790,11790,11790,11790,0
|
|
20230704,152600,235701800,11790,11790,11790,11790,0
|
|
20230704,152500,235701800,11790,11790,11790,11790,0
|
|
20230704,152400,235701800,11790,11790,11790,11790,0
|
|
20230704,152300,235701800,11790,11790,11790,11790,0
|
|
20230704,152200,235701800,11790,11790,11790,11790,0
|
|
20230704,152100,235701800,11790,11790,11790,11790,0
|
|
20230704,152000,235701800,11790,11790,11790,11790,0
|
|
20230704,151900,235701800,11790,11790,11790,11790,1
|
|
20230704,151800,235690010,11770,11770,11770,11770,0
|
|
20230704,151700,235690010,11770,11770,11770,11770,0
|
|
20230704,151600,235690010,11770,11770,11770,11770,5
|
|
20230704,151500,235631160,11800,11780,11800,11780,13
|
|
20230704,151400,235478000,11780,11790,11800,11780,35
|
|
20230704,151300,235065450,11780,11780,11780,11780,165
|
|
20230704,151200,233121750,11760,11760,11760,11760,0
|
|
20230704,151100,233121750,11760,11760,11760,11760,0
|
|
20230704,151000,233121750,11760,11760,11760,11760,0
|
|
20230704,150900,233121750,11760,11760,11760,11760,1
|
|
20230704,150800,233109990,11770,11770,11770,11770,0
|
|
20230704,150700,233109990,11770,11770,11770,11770,0
|
|
20230704,150600,233109990,11770,11770,11770,11770,0
|
|
20230704,150500,233109990,11770,11770,11770,11770,1
|
|
20230704,150400,233098220,11780,11780,11780,11760,2026
|
|
20230704,150300,209253780,11790,11790,11790,11790,0
|
|
20230704,150200,209253780,11790,11790,11790,11790,0
|
|
20230704,150100,209253780,11790,11790,11790,11790,2
|
|
20230704,150000,209230200,11780,11780,11780,11780,3
|
|
20230704,145900,209194860,11790,11790,11790,11790,0
|
|
20230704,145800,209194860,11790,11790,11790,11790,0
|
|
20230704,145700,209194860,11790,11780,11790,11780,5
|
|
20230704,145600,209135940,11790,11790,11790,11790,0
|
|
20230704,145500,209135940,11790,11790,11790,11790,0
|
|
20230704,145400,209135940,11790,11790,11790,11790,0
|
|
20230704,145300,209135940,11790,11790,11790,11790,0
|
|
20230704,145200,209135940,11790,11790,11790,11790,0
|
|
20230704,145100,209135940,11790,11790,11790,11790,0
|
|
20230704,145000,209135940,11790,11790,11790,11790,0
|
|
20230704,144900,209135940,11790,11790,11790,11780,105
|
|
20230704,144800,207898020,11790,11780,11790,11780,5
|
|
20230704,144700,207839100,11790,11790,11790,11790,0
|
|
20230704,144600,207839100,11790,11790,11790,11790,6
|
|
20230704,144500,207768360,11800,11800,11800,11800,405
|
|
20230704,144400,202989360,11800,11800,11800,11800,2
|
|
20230704,144300,202965760,11780,11800,11800,11780,101
|
|
20230704,144200,201773980,11800,11800,11800,11800,0
|
|
20230704,144100,201773980,11800,11800,11800,11800,20
|
|
20230704,144000,201537980,11800,11800,11800,11800,2
|
|
20230704,143900,201514380,11790,11790,11790,11790,100
|
|
20230704,143800,200335380,11790,11790,11790,11790,100
|
|
20230704,143700,199156380,11800,11800,11800,11800,0
|
|
20230704,143600,199156380,11800,11800,11800,11800,0
|
|
20230704,143500,199156380,11800,11800,11800,11800,0
|
|
20230704,143400,199156380,11800,11800,11800,11800,0
|
|
20230704,143300,199156380,11800,11800,11800,11800,0
|
|
20230704,143200,199156380,11800,11800,11800,11800,0
|
|
20230704,143100,199156380,11800,11800,11800,11800,0
|
|
20230704,143000,199156380,11800,11800,11800,11800,0
|
|
20230704,142900,199156380,11800,11790,11800,11790,3
|
|
20230704,142800,199120990,11800,11800,11800,11800,0
|
|
20230704,142700,199120990,11800,11800,11800,11800,0
|
|
20230704,142600,199120990,11800,11800,11800,11800,0
|
|
20230704,142500,199120990,11800,11800,11800,11800,0
|
|
20230704,142400,199120990,11800,11800,11800,11800,0
|
|
20230704,142300,199120990,11800,11800,11800,11800,0
|
|
20230704,142200,199120990,11800,11790,11800,11790,5
|
|
20230704,142100,199062020,11790,11790,11790,11790,12
|
|
20230704,142000,198920540,11790,11790,11790,11790,0
|
|
20230704,141900,198920540,11790,11790,11790,11790,400
|
|
20230704,141800,194204540,11790,11790,11790,11790,2
|
|
20230704,141700,194180960,11780,11780,11780,11780,0
|
|
20230704,141600,194180960,11780,11780,11780,11780,0
|
|
20230704,141500,194180960,11780,11780,11780,11780,235
|
|
20230704,141400,191412660,11800,11800,11800,11800,0
|
|
20230704,141300,191412660,11800,11800,11800,11800,0
|
|
20230704,141200,191412660,11800,11790,11800,11790,500
|
|
20230704,141100,185516160,11780,11780,11780,11780,0
|
|
20230704,141000,185516160,11780,11780,11780,11780,0
|
|
20230704,140900,185516160,11780,11780,11780,11780,2
|
|
20230704,140800,185492600,11790,11790,11790,11790,211
|
|
20230704,140700,183004910,11790,11790,11790,11790,42
|
|
20230704,140600,182509730,11790,11790,11790,11790,1
|
|
20230704,140500,182497940,11780,11780,11780,11780,0
|
|
20230704,140400,182497940,11780,11780,11780,11780,0
|
|
20230704,140300,182497940,11780,11780,11780,11780,0
|
|
20230704,140200,182497940,11780,11780,11780,11780,0
|
|
20230704,140100,182497940,11780,11780,11780,11780,0
|
|
20230704,140000,182497940,11780,11780,11780,11780,0
|
|
20230704,135900,182497940,11780,11780,11780,11780,0
|
|
20230704,135800,182497940,11780,11790,11790,11780,395
|
|
20230704,135700,177842840,11800,11800,11800,11800,0
|
|
20230704,135600,177842840,11800,11800,11800,11800,1
|
|
20230704,135500,177831040,11790,11800,11800,11790,600
|
|
20230704,135400,170752040,11800,11800,11800,11800,600
|
|
20230704,135300,163672040,11790,11790,11790,11790,0
|
|
20230704,135200,163672040,11790,11790,11790,11790,0
|
|
20230704,135100,163672040,11790,11790,11790,11790,400
|
|
20230704,135000,158956040,11780,11790,11790,11780,304
|
|
20230704,134900,155372920,11780,11790,11790,11780,101
|
|
20230704,134800,154182140,11790,11790,11790,11790,0
|
|
20230704,134700,154182140,11790,11790,11790,11790,80
|
|
20230704,134600,153238940,11790,11790,11790,11790,0
|
|
20230704,134500,153238940,11790,11790,11790,11790,0
|
|
20230704,134400,153238940,11790,11790,11790,11790,0
|
|
20230704,134300,153238940,11790,11790,11790,11790,0
|
|
20230704,134200,153238940,11790,11790,11790,11790,0
|
|
20230704,134100,153238940,11790,11790,11790,11790,0
|
|
20230704,134000,153238940,11790,11790,11790,11790,2
|
|
20230704,133900,153215360,11770,11770,11770,11770,0
|
|
20230704,133800,153215360,11770,11770,11770,11770,0
|
|
20230704,133700,153215360,11770,11770,11770,11770,0
|
|
20230704,133600,153215360,11770,11770,11770,11770,14
|
|
20230704,133500,153050580,11790,11790,11790,11790,0
|
|
20230704,133400,153050580,11790,11790,11790,11790,0
|
|
20230704,133300,153050580,11790,11790,11790,11790,80
|
|
20230704,133200,152107380,11790,11790,11790,11790,0
|
|
20230704,133100,152107380,11790,11790,11790,11790,0
|
|
20230704,133000,152107380,11790,11790,11790,11790,2
|
|
20230704,132900,152083800,11770,11770,11770,11770,0
|
|
20230704,132800,152083800,11770,11770,11770,11770,0
|
|
20230704,132700,152083800,11770,11770,11770,11770,1
|
|
20230704,132600,152072030,11790,11790,11790,11790,0
|
|
20230704,132500,152072030,11790,11790,11790,11790,0
|
|
20230704,132400,152072030,11790,11790,11790,11790,0
|
|
20230704,132300,152072030,11790,11790,11790,11790,2
|
|
20230704,132200,152048450,11770,11770,11770,11770,1
|
|
20230704,132100,152036680,11770,11770,11770,11770,17
|
|
20230704,132000,151836590,11770,11770,11770,11770,0
|
|
20230704,131900,151836590,11770,11770,11770,11770,0
|
|
20230704,131800,151836590,11770,11770,11770,11770,1
|
|
20230704,131700,151824820,11780,11780,11780,11780,22
|
|
20230704,131600,151565660,11790,11790,11790,11790,0
|
|
20230704,131500,151565660,11790,11790,11790,11790,109
|
|
20230704,131400,150280550,11800,11800,11800,11800,0
|
|
20230704,131300,150280550,11800,11800,11800,11800,0
|
|
20230704,131200,150280550,11800,11800,11800,11800,27
|
|
20230704,131100,149961950,11800,11800,11800,11800,0
|
|
20230704,131000,149961950,11800,11800,11800,11800,0
|
|
20230704,130900,149961950,11800,11800,11800,11800,0
|
|
20230704,130800,149961950,11800,11800,11800,11800,0
|
|
20230704,130700,149961950,11800,11800,11800,11800,0
|
|
20230704,130600,149961950,11800,11800,11800,11800,0
|
|
20230704,130500,149961950,11800,11800,11800,11800,0
|
|
20230704,130400,149961950,11800,11800,11800,11800,0
|
|
20230704,130300,149961950,11800,11800,11800,11800,0
|
|
20230704,130200,149961950,11800,11800,11800,11800,0
|
|
20230704,130100,149961950,11800,11800,11800,11800,0
|
|
20230704,130000,149961950,11800,11800,11800,11800,0
|
|
20230704,125900,149961950,11800,11800,11800,11800,0
|
|
20230704,125800,149961950,11800,11810,11810,11800,2
|
|
20230704,125700,149938340,11810,11810,11810,11810,0
|
|
20230704,125600,149938340,11810,11810,11810,11810,0
|
|
20230704,125500,149938340,11810,11810,11810,11810,0
|
|
20230704,125400,149938340,11810,11810,11810,11810,0
|
|
20230704,125300,149938340,11810,11810,11810,11810,1
|
|
20230704,125200,149926530,11800,11800,11800,11800,0
|
|
20230704,125100,149926530,11800,11800,11800,11800,0
|
|
20230704,125000,149926530,11800,11800,11800,11800,0
|
|
20230704,124900,149926530,11800,11800,11800,11800,72
|
|
20230704,124800,149076930,11800,11800,11800,11800,0
|
|
20230704,124700,149076930,11800,11800,11800,11800,0
|
|
20230704,124600,149076930,11800,11800,11800,11800,300
|
|
20230704,124500,145536930,11790,11790,11790,11790,0
|
|
20230704,124400,145536930,11790,11790,11790,11790,0
|
|
20230704,124300,145536930,11790,11790,11790,11790,0
|
|
20230704,124200,145536930,11790,11790,11790,11790,2
|
|
20230704,124100,145513350,11810,11810,11810,11810,0
|
|
20230704,124000,145513350,11810,11810,11810,11810,0
|
|
20230704,123900,145513350,11810,11810,11810,11810,0
|
|
20230704,123800,145513350,11810,11810,11810,11810,0
|
|
20230704,123700,145513350,11810,11810,11810,11810,0
|
|
20230704,123600,145513350,11810,11810,11810,11810,172
|
|
20230704,123500,143482030,11810,11810,11810,11810,0
|
|
20230704,123400,143482030,11810,11810,11810,11810,0
|
|
20230704,123300,143482030,11810,11810,11810,11810,0
|
|
20230704,123200,143482030,11810,11810,11810,11810,0
|
|
20230704,123100,143482030,11810,11810,11810,11810,0
|
|
20230704,123000,143482030,11810,11810,11810,11810,0
|
|
20230704,122900,143482030,11810,11810,11810,11810,3
|
|
20230704,122800,143446600,11760,11760,11760,11760,0
|
|
20230704,122700,143446600,11760,11760,11760,11760,0
|
|
20230704,122600,143446600,11760,11760,11760,11760,0
|
|
20230704,122500,143446600,11760,11760,11760,11760,0
|
|
20230704,122400,143446600,11760,11760,11760,11760,0
|
|
20230704,122300,143446600,11760,11760,11760,11760,0
|
|
20230704,122200,143446600,11760,11760,11760,11760,0
|
|
20230704,122100,143446600,11760,11760,11760,11760,0
|
|
20230704,122000,143446600,11760,11760,11760,11760,0
|
|
20230704,121900,143446600,11760,11770,11770,11760,85
|
|
20230704,121800,142446880,11760,11770,11770,11760,39
|
|
20230704,121700,141988090,11770,11770,11780,11770,291
|
|
20230704,121600,138562820,11780,11790,11790,11780,138
|
|
20230704,121500,136937090,11790,11790,11790,11790,8
|
|
20230704,121400,136842770,11790,11790,11790,11790,16
|
|
20230704,121300,136654130,11790,11790,11790,11790,0
|
|
20230704,121200,136654130,11790,11790,11790,11790,100
|
|
20230704,121100,135475130,11800,11800,11800,11800,0
|
|
20230704,121000,135475130,11800,11800,11800,11800,0
|
|
20230704,120900,135475130,11800,11800,11800,11800,0
|
|
20230704,120800,135475130,11800,11800,11800,11800,0
|
|
20230704,120700,135475130,11800,11800,11800,11800,0
|
|
20230704,120600,135475130,11800,11800,11800,11800,0
|
|
20230704,120500,135475130,11800,11800,11800,11800,0
|
|
20230704,120400,135475130,11800,11800,11800,11800,0
|
|
20230704,120300,135475130,11800,11800,11800,11800,0
|
|
20230704,120200,135475130,11800,11800,11800,11800,0
|
|
20230704,120100,135475130,11800,11800,11800,11800,0
|
|
20230704,120000,135475130,11800,11800,11800,11800,0
|
|
20230704,115900,135475130,11800,11800,11800,11800,0
|
|
20230704,115800,135475130,11800,11800,11800,11800,0
|
|
20230704,115700,135475130,11800,11800,11800,11800,0
|
|
20230704,115600,135475130,11800,11800,11800,11800,0
|
|
20230704,115500,135475130,11800,11800,11800,11800,6
|
|
20230704,115400,135404330,11840,11840,11840,11840,0
|
|
20230704,115300,135404330,11840,11840,11840,11840,0
|
|
20230704,115200,135404330,11840,11840,11840,11840,0
|
|
20230704,115100,135404330,11840,11840,11840,11840,0
|
|
20230704,115000,135404330,11840,11840,11840,11840,0
|
|
20230704,114900,135404330,11840,11840,11840,11840,0
|
|
20230704,114800,135404330,11840,11840,11840,11840,0
|
|
20230704,114700,135404330,11840,11840,11840,11840,0
|
|
20230704,114600,135404330,11840,11840,11840,11840,0
|
|
20230704,114500,135404330,11840,11800,11840,11800,11
|
|
20230704,114400,135274250,11840,11840,11840,11840,0
|
|
20230704,114300,135274250,11840,11800,11840,11800,335
|
|
20230704,114200,131321210,11810,11810,11810,11810,199
|
|
20230704,114100,128971020,11820,11820,11820,11820,355
|
|
20230704,114000,124774920,11830,11830,11830,11830,1
|
|
20230704,113900,124763090,11820,11820,11820,11820,0
|
|
20230704,113800,124763090,11820,11820,11820,11820,0
|
|
20230704,113700,124763090,11820,11820,11820,11820,109
|
|
20230704,113600,123474710,11820,11820,11820,11820,0
|
|
20230704,113500,123474710,11820,11820,11820,11820,5
|
|
20230704,113400,123415610,11820,11820,11820,11820,0
|
|
20230704,113300,123415610,11820,11820,11820,11820,5
|
|
20230704,113200,123356510,11820,11830,11830,11820,181
|
|
20230704,113100,121216070,11840,11840,11840,11840,0
|
|
20230704,113000,121216070,11840,11840,11840,11840,0
|
|
20230704,112900,121216070,11840,11840,11840,11840,0
|
|
20230704,112800,121216070,11840,11840,11840,11840,1
|
|
20230704,112700,121204230,11840,11840,11840,11840,0
|
|
20230704,112600,121204230,11840,11840,11840,11840,0
|
|
20230704,112500,121204230,11840,11840,11840,11840,1
|
|
20230704,112400,121192390,11840,11840,11840,11840,0
|
|
20230704,112300,121192390,11840,11840,11840,11840,0
|
|
20230704,112200,121192390,11840,11840,11840,11840,0
|
|
20230704,112100,121192390,11840,11840,11840,11840,0
|
|
20230704,112000,121192390,11840,11840,11840,11840,0
|
|
20230704,111900,121192390,11840,11840,11840,11840,0
|
|
20230704,111800,121192390,11840,11840,11840,11840,0
|
|
20230704,111700,121192390,11840,11840,11840,11840,0
|
|
20230704,111600,121192390,11840,11840,11840,11840,0
|
|
20230704,111500,121192390,11840,11840,11840,11840,50
|
|
20230704,111400,120600390,11840,11840,11840,11840,0
|
|
20230704,111300,120600390,11840,11840,11840,11840,0
|
|
20230704,111200,120600390,11840,11840,11840,11840,0
|
|
20230704,111100,120600390,11840,11840,11840,11840,0
|
|
20230704,111000,120600390,11840,11840,11840,11840,0
|
|
20230704,110900,120600390,11840,11840,11840,11840,0
|
|
20230704,110800,120600390,11840,11840,11840,11840,21
|
|
20230704,110700,120351750,11840,11840,11840,11840,0
|
|
20230704,110600,120351750,11840,11840,11840,11840,0
|
|
20230704,110500,120351750,11840,11840,11840,11840,401
|
|
20230704,110400,115603910,11840,11840,11840,11840,0
|
|
20230704,110300,115603910,11840,11830,11840,11820,244
|
|
20230704,110200,112718370,11840,11840,11840,11840,0
|
|
20230704,110100,112718370,11840,11840,11840,11840,0
|
|
20230704,110000,112718370,11840,11840,11840,11840,0
|
|
20230704,105900,112718370,11840,11840,11840,11840,0
|
|
20230704,105800,112718370,11840,11840,11840,11840,1
|
|
20230704,105700,112706530,11840,11840,11840,11840,0
|
|
20230704,105600,112706530,11840,11840,11840,11840,45
|
|
20230704,105500,112173730,11840,11840,11840,11840,55
|
|
20230704,105400,111522530,11840,11830,11840,11830,3
|
|
20230704,105300,111487020,11840,11840,11840,11840,0
|
|
20230704,105200,111487020,11840,11840,11840,11840,0
|
|
20230704,105100,111487020,11840,11840,11840,11840,133
|
|
20230704,105000,109912300,11840,11840,11840,11840,0
|
|
20230704,104900,109912300,11840,11840,11840,11840,0
|
|
20230704,104800,109912300,11840,11860,11860,11840,93
|
|
20230704,104700,108810250,11850,11850,11850,11850,0
|
|
20230704,104600,108810250,11850,11850,11850,11850,0
|
|
20230704,104500,108810250,11850,11850,11850,11850,0
|
|
20230704,104400,108810250,11850,11860,11860,11850,42
|
|
20230704,104300,108312540,11850,11850,11850,11850,0
|
|
20230704,104200,108312540,11850,11850,11850,11850,0
|
|
20230704,104100,108312540,11850,11870,11870,11850,120
|
|
20230704,104000,106890240,11850,11850,11850,11850,0
|
|
20230704,103900,106890240,11850,11850,11850,11850,220
|
|
20230704,103800,104283240,11860,11860,11860,11860,14
|
|
20230704,103700,104117200,11880,11880,11880,11880,0
|
|
20230704,103600,104117200,11880,11880,11880,11880,1
|
|
20230704,103500,104105320,11880,11880,11880,11880,0
|
|
20230704,103400,104105320,11880,11880,11880,11880,0
|
|
20230704,103300,104105320,11880,11880,11880,11880,2
|
|
20230704,103200,104081560,11860,11870,11870,11860,18
|
|
20230704,103100,103867970,11860,11860,11860,11860,0
|
|
20230704,103000,103867970,11860,11860,11860,11860,0
|
|
20230704,102900,103867970,11860,11860,11860,11860,0
|
|
20230704,102800,103867970,11860,11860,11860,11860,85
|
|
20230704,102700,102859870,11860,11860,11860,11860,31
|
|
20230704,102600,102492210,11860,11870,11870,11860,39
|
|
20230704,102500,102029380,11870,11870,11870,11870,100
|
|
20230704,102400,100842380,11880,11880,11880,11880,0
|
|
20230704,102300,100842380,11880,11880,11880,11880,0
|
|
20230704,102200,100842380,11880,11880,11880,11880,101
|
|
20230704,102100,99642500,11880,11880,11880,11880,0
|
|
20230704,102000,99642500,11880,11880,11880,11880,103
|
|
20230704,101900,98418860,11880,11880,11880,11880,0
|
|
20230704,101800,98418860,11880,11880,11880,11880,0
|
|
20230704,101700,98418860,11880,11880,11880,11880,119
|
|
20230704,101600,97005140,11890,11880,11890,11880,24
|
|
20230704,101500,96719990,11870,11870,11870,11870,0
|
|
20230704,101400,96719990,11870,11870,11870,11870,0
|
|
20230704,101300,96719990,11870,11870,11870,11870,0
|
|
20230704,101200,96719990,11870,11870,11870,11870,0
|
|
20230704,101100,96719990,11870,11870,11870,11870,1
|
|
20230704,101000,96708120,11870,11870,11870,11870,4
|
|
20230704,100900,96660640,11870,11870,11870,11870,0
|
|
20230704,100800,96660640,11870,11870,11870,11870,0
|
|
20230704,100700,96660640,11870,11870,11870,11870,15
|
|
20230704,100600,96482590,11870,11870,11870,11870,0
|
|
20230704,100500,96482590,11870,11870,11870,11870,10
|
|
20230704,100400,96363890,11880,11880,11880,11880,0
|
|
20230704,100300,96363890,11880,11880,11880,11880,0
|
|
20230704,100200,96363890,11880,11880,11880,11880,0
|
|
20230704,100100,96363890,11880,11880,11880,11880,0
|
|
20230704,100000,96363890,11880,11880,11880,11880,134
|
|
20230704,095900,94771970,11900,11900,11900,11900,2
|
|
20230704,095800,94748170,11900,11900,11900,11900,5
|
|
20230704,095700,94688670,11890,11890,11890,11890,0
|
|
20230704,095600,94688670,11890,11890,11890,11890,100
|
|
20230704,095500,93499670,11900,11900,11900,11900,1
|
|
20230704,095400,93487770,11890,11890,11890,11890,354
|
|
20230704,095300,89278710,11890,11900,11900,11890,1850
|
|
20230704,095200,67275530,11910,11910,11910,11910,1
|
|
20230704,095100,67263620,11920,11920,11920,11920,0
|
|
20230704,095000,67263620,11920,11920,11920,11920,0
|
|
20230704,094900,67263620,11920,11920,11920,11920,1
|
|
20230704,094800,67251700,11900,11900,11900,11900,0
|
|
20230704,094700,67251700,11900,11900,11900,11900,0
|
|
20230704,094600,67251700,11900,11900,11900,11900,3
|
|
20230704,094500,67216000,11920,11920,11920,11920,1
|
|
20230704,094400,67204080,11910,11910,11910,11910,0
|
|
20230704,094300,67204080,11910,11910,11910,11910,294
|
|
20230704,094200,63702540,11910,11920,11920,11910,21
|
|
20230704,094100,63452420,11920,11920,11920,11920,209
|
|
20230704,094000,60961140,11920,11920,11920,11920,0
|
|
20230704,093900,60961140,11920,11920,11920,11920,1
|
|
20230704,093800,60949220,11920,11920,11920,11920,0
|
|
20230704,093700,60949220,11920,11920,11920,11920,0
|
|
20230704,093600,60949220,11920,11920,11920,11920,2
|
|
20230704,093500,60925380,11910,11910,11910,11910,43
|
|
20230704,093400,60413250,11910,11910,11910,11910,0
|
|
20230704,093300,60413250,11910,11910,11910,11910,194
|
|
20230704,093200,58102710,11910,11910,11910,11910,301
|
|
20230704,093100,54517800,11910,11910,11910,11910,109
|
|
20230704,093000,53219610,11910,11910,11910,11910,8
|
|
20230704,092900,53124330,11910,11910,11910,11910,1
|
|
20230704,092800,53112420,11910,11910,11910,11910,200
|
|
20230704,092700,50730420,11910,11910,11910,11910,0
|
|
20230704,092600,50730420,11910,11910,11910,11910,1
|
|
20230704,092500,50718510,11890,11890,11890,11890,0
|
|
20230704,092400,50718510,11890,11890,11890,11890,311
|
|
20230704,092300,47020720,11910,11910,11910,11910,1
|
|
20230704,092200,47008810,11890,11890,11890,11890,400
|
|
20230704,092100,42252810,11890,11890,11890,11890,200
|
|
20230704,092000,39874810,11890,11900,11900,11890,200
|
|
20230704,091900,37495810,11910,11910,11910,11910,1
|
|
20230704,091800,37483900,11890,11890,11890,11890,10
|
|
20230704,091700,37365000,11880,11920,11920,11880,500
|
|
20230704,091600,31409000,11920,11890,11920,11890,104
|
|
20230704,091500,30172410,11920,11920,11920,11920,0
|
|
20230704,091400,30172410,11920,11920,11920,11920,50
|
|
20230704,091300,29576410,11920,11920,11920,11920,9
|
|
20230704,091200,29469130,11920,11920,11920,11920,0
|
|
20230704,091100,29469130,11920,11920,11920,11890,132
|
|
20230704,091000,27895750,11920,11890,11920,11890,17
|
|
20230704,090900,27693590,11880,11890,11890,11880,50
|
|
20230704,090800,27099240,11890,11920,11930,11890,1026
|
|
20230704,090700,14894960,11890,11920,11920,11890,106
|
|
20230704,090600,13633350,11920,11930,11930,11920,41
|
|
20230704,090500,13144480,11920,11920,11920,11920,120
|
|
20230704,090400,11714080,11920,11920,11920,11920,0
|
|
20230704,090300,11714080,11920,11920,11920,11920,130
|
|
20230704,090200,10164480,11920,11920,11920,11920,10
|
|
20230704,090100,10045280,11920,11950,11950,11920,309
|
|
20230704,090000,6353500,11950,11880,11950,11880,534
|