620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191700,353539470,3755,3755,3755,3755,2526
|
|
20230711,191600,353539470,3755,3755,3755,3755,0
|
|
20230711,191500,353539470,3755,3755,3755,3755,0
|
|
20230711,191400,353539470,3755,3755,3755,3755,0
|
|
20230711,191300,353539470,3755,3755,3755,3755,0
|
|
20230711,191200,353539470,3755,3755,3755,3755,0
|
|
20230711,191100,353539470,3755,3755,3755,3755,0
|
|
20230711,191000,353539470,3755,3755,3755,3755,0
|
|
20230711,190900,353539470,3755,3755,3755,3755,0
|
|
20230711,190800,353539470,3755,3755,3755,3755,0
|
|
20230711,190700,353539470,3755,3755,3755,3755,0
|
|
20230711,190600,353539470,3755,3755,3755,3755,0
|
|
20230711,190500,353539470,3755,3755,3755,3755,0
|
|
20230711,190400,353539470,3755,3755,3755,3755,0
|
|
20230711,190300,353539470,3755,3755,3755,3755,0
|
|
20230711,190200,353539470,3755,3755,3755,3755,0
|
|
20230711,190100,353539470,3755,3755,3755,3755,0
|
|
20230711,190000,353539470,3755,3755,3755,3755,0
|
|
20230711,185900,353539470,3755,3755,3755,3755,0
|
|
20230711,185800,353539470,3755,3755,3755,3755,0
|
|
20230711,185700,353539470,3755,3755,3755,3755,0
|
|
20230711,185600,353539470,3755,3755,3755,3755,0
|
|
20230711,185500,353539470,3755,3755,3755,3755,0
|
|
20230711,185400,353539470,3755,3755,3755,3755,0
|
|
20230711,185300,353539470,3755,3755,3755,3755,0
|
|
20230711,185200,353539470,3755,3755,3755,3755,0
|
|
20230711,185100,353539470,3755,3755,3755,3755,0
|
|
20230711,185000,353539470,3755,3755,3755,3755,0
|
|
20230711,184900,353539470,3755,3755,3755,3755,0
|
|
20230711,184800,353539470,3755,3755,3755,3755,0
|
|
20230711,184700,353539470,3755,3755,3755,3755,2526
|
|
20230711,184600,353539470,3755,3755,3755,3755,0
|
|
20230711,184500,353539470,3755,3755,3755,3755,0
|
|
20230711,184400,353539470,3755,3755,3755,3755,0
|
|
20230711,184300,353539470,3755,3755,3755,3755,0
|
|
20230711,184200,353539470,3755,3755,3755,3755,0
|
|
20230711,184100,353539470,3755,3755,3755,3755,0
|
|
20230711,184000,353539470,3755,3755,3755,3755,0
|
|
20230711,183900,353539470,3755,3755,3755,3755,0
|
|
20230711,183800,353539470,3755,3755,3755,3755,0
|
|
20230711,183700,353539470,3755,3755,3755,3755,0
|
|
20230711,183600,353539470,3755,3755,3755,3755,0
|
|
20230711,183500,353539470,3755,3755,3755,3755,0
|
|
20230711,183400,353539470,3755,3755,3755,3755,0
|
|
20230711,183300,353539470,3755,3755,3755,3755,0
|
|
20230711,183200,353539470,3755,3755,3755,3755,0
|
|
20230711,183100,353539470,3755,3755,3755,3755,0
|
|
20230711,183000,353539470,3755,3755,3755,3755,0
|
|
20230711,182900,353539470,3755,3755,3755,3755,0
|
|
20230711,182800,353539470,3755,3755,3755,3755,0
|
|
20230711,182700,353539470,3755,3755,3755,3755,0
|
|
20230711,182600,353539470,3755,3755,3755,3755,0
|
|
20230711,182500,353539470,3755,3755,3755,3755,0
|
|
20230711,182400,353539470,3755,3755,3755,3755,0
|
|
20230711,182300,353539470,3755,3755,3755,3755,0
|
|
20230711,182200,353539470,3755,3755,3755,3755,0
|
|
20230711,182100,353539470,3755,3755,3755,3755,0
|
|
20230711,182000,353539470,3755,3755,3755,3755,0
|
|
20230711,181900,353539470,3755,3755,3755,3755,0
|
|
20230711,181800,353539470,3755,3755,3755,3755,0
|
|
20230711,181700,353539470,3755,3755,3755,3755,2526
|
|
20230711,181600,353539470,3755,3755,3755,3755,0
|
|
20230711,181500,353539470,3755,3755,3755,3755,0
|
|
20230711,181400,353539470,3755,3755,3755,3755,0
|
|
20230711,181300,353539470,3755,3755,3755,3755,0
|
|
20230711,181200,353539470,3755,3755,3755,3755,0
|
|
20230711,181100,353539470,3755,3755,3755,3755,0
|
|
20230711,181000,353539470,3755,3755,3755,3755,0
|
|
20230711,180900,353539470,3755,3755,3755,3755,0
|
|
20230711,180800,353539470,3755,3755,3755,3755,0
|
|
20230711,180700,353539470,3755,3755,3755,3755,0
|
|
20230711,180600,353539470,3755,3755,3755,3755,0
|
|
20230711,180500,353539470,3755,3755,3755,3755,0
|
|
20230711,180400,353539470,3755,3755,3755,3755,0
|
|
20230711,180300,353539470,3755,3755,3755,3755,0
|
|
20230711,180200,353539470,3755,3755,3755,3755,0
|
|
20230711,180100,353539470,3755,3755,3755,3755,0
|
|
20230711,180000,353539470,3755,3755,3755,3755,0
|
|
20230711,175900,353539470,3755,3755,3755,3755,0
|
|
20230711,175800,353539470,3755,3755,3755,3755,0
|
|
20230711,175700,353539470,3755,3755,3755,3755,0
|
|
20230711,175600,353539470,3755,3755,3755,3755,0
|
|
20230711,175500,353539470,3755,3755,3755,3755,0
|
|
20230711,175400,353539470,3755,3755,3755,3755,0
|
|
20230711,175300,353539470,3755,3755,3755,3755,0
|
|
20230711,175200,353539470,3755,3755,3755,3755,0
|
|
20230711,175100,353539470,3755,3755,3755,3755,0
|
|
20230711,175000,353539470,3755,3755,3755,3755,0
|
|
20230711,174900,353539470,3755,3755,3755,3755,0
|
|
20230711,174800,353539470,3755,3755,3755,3755,0
|
|
20230711,174700,353539470,3755,3755,3755,3755,2526
|
|
20230711,174600,353539470,3755,3755,3755,3755,0
|
|
20230711,174500,353539470,3755,3755,3755,3755,0
|
|
20230711,174400,353539470,3755,3755,3755,3755,0
|
|
20230711,174300,353539470,3755,3755,3755,3755,0
|
|
20230711,174200,353539470,3755,3755,3755,3755,0
|
|
20230711,174100,353539470,3755,3755,3755,3755,0
|
|
20230711,174000,353539470,3755,3755,3755,3755,0
|
|
20230711,173900,353539470,3755,3755,3755,3755,0
|
|
20230711,173800,353539470,3755,3755,3755,3755,0
|
|
20230711,173700,353539470,3755,3755,3755,3755,0
|
|
20230711,173600,353539470,3755,3755,3755,3755,0
|
|
20230711,173500,353539470,3755,3755,3755,3755,0
|
|
20230711,173400,353539470,3755,3755,3755,3755,0
|
|
20230711,173300,353539470,3755,3755,3755,3755,0
|
|
20230711,173200,353539470,3755,3755,3755,3755,0
|
|
20230711,173100,353539470,3755,3755,3755,3755,0
|
|
20230711,173000,353539470,3755,3755,3755,3755,0
|
|
20230711,172900,353539470,3755,3755,3755,3755,0
|
|
20230711,172800,353539470,3755,3755,3755,3755,0
|
|
20230711,172700,353539470,3755,3755,3755,3755,0
|
|
20230711,172600,353539470,3755,3755,3755,3755,0
|
|
20230711,172500,353539470,3755,3755,3755,3755,0
|
|
20230711,172400,353539470,3755,3755,3755,3755,0
|
|
20230711,172300,353539470,3755,3755,3755,3755,0
|
|
20230711,172200,353539470,3755,3755,3755,3755,0
|
|
20230711,172100,353539470,3755,3755,3755,3755,0
|
|
20230711,172000,353539470,3755,3755,3755,3755,0
|
|
20230711,171900,353539470,3755,3755,3755,3755,0
|
|
20230711,171800,353539470,3755,3755,3755,3755,0
|
|
20230711,171700,353539470,3755,3755,3755,3755,2526
|
|
20230711,171600,353539470,3755,3755,3755,3755,0
|
|
20230711,171500,353539470,3755,3755,3755,3755,0
|
|
20230711,171400,353539470,3755,3755,3755,3755,0
|
|
20230711,171300,353539470,3755,3755,3755,3755,0
|
|
20230711,171200,353539470,3755,3755,3755,3755,0
|
|
20230711,171100,353539470,3755,3755,3755,3755,0
|
|
20230711,171000,353539470,3755,3755,3755,3755,0
|
|
20230711,170900,353539470,3755,3755,3755,3755,0
|
|
20230711,170800,353539470,3755,3755,3755,3755,0
|
|
20230711,170700,353539470,3755,3755,3755,3755,0
|
|
20230711,170600,353539470,3755,3755,3755,3755,0
|
|
20230711,170500,353539470,3755,3755,3755,3755,0
|
|
20230711,170400,353539470,3755,3755,3755,3755,0
|
|
20230711,170300,353539470,3755,3755,3755,3755,0
|
|
20230711,170200,353539470,3755,3755,3755,3755,0
|
|
20230711,170100,353539470,3755,3755,3755,3755,0
|
|
20230711,170000,353539470,3755,3755,3755,3755,0
|
|
20230711,165900,353539470,3755,3755,3755,3755,0
|
|
20230711,165800,353539470,3755,3755,3755,3755,0
|
|
20230711,165700,353539470,3755,3755,3755,3755,0
|
|
20230711,165600,353539470,3755,3755,3755,3755,0
|
|
20230711,165500,353539470,3755,3755,3755,3755,0
|
|
20230711,165400,353539470,3755,3755,3755,3755,0
|
|
20230711,165300,353539470,3755,3755,3755,3755,0
|
|
20230711,165200,353539470,3755,3755,3755,3755,0
|
|
20230711,165100,353539470,3755,3755,3755,3755,0
|
|
20230711,165000,353539470,3755,3755,3755,3755,0
|
|
20230711,164900,353539470,3755,3755,3755,3755,0
|
|
20230711,164800,353539470,3755,3755,3755,3755,0
|
|
20230711,164700,353539470,3755,3755,3755,3755,2526
|
|
20230711,164600,353539470,3755,3755,3755,3755,0
|
|
20230711,164500,353539470,3755,3755,3755,3755,0
|
|
20230711,164400,353539470,3755,3755,3755,3755,0
|
|
20230711,164300,353539470,3755,3755,3755,3755,0
|
|
20230711,164200,353539470,3755,3755,3755,3755,0
|
|
20230711,164100,353539470,3755,3755,3755,3755,0
|
|
20230711,164000,353539470,3755,3755,3755,3755,0
|
|
20230711,163900,353539470,3755,3755,3755,3755,0
|
|
20230711,163800,353539470,3755,3755,3755,3755,0
|
|
20230711,163700,353539470,3755,3755,3755,3755,0
|
|
20230711,163600,353539470,3755,3755,3755,3755,0
|
|
20230711,163500,353539470,3755,3755,3755,3755,0
|
|
20230711,163400,353539470,3755,3755,3755,3755,0
|
|
20230711,163300,353539470,3755,3755,3755,3755,0
|
|
20230711,163200,353539470,3755,3755,3755,3755,0
|
|
20230711,163100,353539470,3755,3755,3755,3755,0
|
|
20230711,163000,353539470,3755,3755,3755,3755,0
|
|
20230711,162900,353539470,3755,3755,3755,3755,0
|
|
20230711,162800,353539470,3755,3755,3755,3755,0
|
|
20230711,162700,353539470,3755,3755,3755,3755,0
|
|
20230711,162600,353539470,3755,3755,3755,3755,0
|
|
20230711,162500,353539470,3755,3755,3755,3755,0
|
|
20230711,162400,353539470,3755,3755,3755,3755,0
|
|
20230711,162300,353539470,3755,3755,3755,3755,0
|
|
20230711,162200,353539470,3755,3755,3755,3755,0
|
|
20230711,162100,353539470,3755,3755,3755,3755,0
|
|
20230711,162000,353539470,3755,3755,3755,3755,0
|
|
20230711,161900,353539470,3755,3755,3755,3755,0
|
|
20230711,161800,353539470,3755,3755,3755,3755,0
|
|
20230711,161700,353539470,3755,3755,3755,3755,2526
|
|
20230711,161600,353539470,3755,3755,3755,3755,0
|
|
20230711,161500,353539470,3755,3755,3755,3755,0
|
|
20230711,161400,353539470,3755,3755,3755,3755,0
|
|
20230711,161300,353539470,3755,3755,3755,3755,0
|
|
20230711,161200,353539470,3755,3755,3755,3755,0
|
|
20230711,161100,353539470,3755,3755,3755,3755,0
|
|
20230711,161000,353539470,3755,3755,3755,3755,0
|
|
20230711,160900,353539470,3755,3755,3755,3755,0
|
|
20230711,160800,353539470,3755,3755,3755,3755,0
|
|
20230711,160700,353539470,3755,3755,3755,3755,0
|
|
20230711,160600,353539470,3755,3755,3755,3755,0
|
|
20230711,160500,353539470,3755,3755,3755,3755,0
|
|
20230711,160400,353539470,3755,3755,3755,3755,0
|
|
20230711,160300,353539470,3755,3755,3755,3755,0
|
|
20230711,160200,353539470,3755,3755,3755,3755,0
|
|
20230711,160100,353539470,3755,3755,3755,3755,0
|
|
20230711,160000,353539470,3755,3755,3755,3755,0
|
|
20230711,155900,353539470,3755,3755,3755,3755,0
|
|
20230711,155800,353539470,3755,3755,3755,3755,0
|
|
20230711,155700,353539470,3755,3755,3755,3755,0
|
|
20230711,155600,353539470,3755,3755,3755,3755,0
|
|
20230711,155500,353539470,3755,3755,3755,3755,0
|
|
20230711,155400,353539470,3755,3755,3755,3755,0
|
|
20230711,155300,353539470,3755,3755,3755,3755,0
|
|
20230711,155200,353539470,3755,3755,3755,3755,0
|
|
20230711,155100,353539470,3755,3755,3755,3755,0
|
|
20230711,155000,353539470,3755,3755,3755,3755,0
|
|
20230711,154900,353539470,3755,3755,3755,3755,0
|
|
20230711,154800,353539470,3755,3755,3755,3755,0
|
|
20230711,154700,353539470,3755,3755,3755,3755,2526
|
|
20230711,154600,353539470,3755,3755,3755,3755,0
|
|
20230711,154500,353539470,3755,3755,3755,3755,0
|
|
20230711,154400,353539470,3755,3755,3755,3755,0
|
|
20230711,154300,353539470,3755,3755,3755,3755,0
|
|
20230711,154200,353539470,3755,3755,3755,3755,0
|
|
20230711,154100,353539470,3755,3755,3755,3755,0
|
|
20230711,154000,353539470,3755,3755,3755,3755,0
|
|
20230711,153900,353539470,3755,3755,3755,3755,0
|
|
20230711,153800,353539470,3755,3755,3755,3755,0
|
|
20230711,153700,353539470,3755,3755,3755,3755,0
|
|
20230711,153600,353539470,3755,3755,3755,3755,0
|
|
20230711,153500,353539470,3755,3755,3755,3755,0
|
|
20230711,153400,353539470,3755,3755,3755,3755,0
|
|
20230711,153300,353539470,3755,3755,3755,3755,0
|
|
20230711,153200,353539470,3755,3755,3755,3755,0
|
|
20230711,153100,353539470,3755,3755,3755,3755,0
|
|
20230711,153000,353539470,3755,3755,3755,3755,2526
|
|
20230711,152900,344054340,3750,3750,3750,3750,0
|
|
20230711,152800,344054340,3750,3750,3750,3750,0
|
|
20230711,152700,344054340,3750,3750,3750,3750,0
|
|
20230711,152600,344054340,3750,3750,3750,3750,0
|
|
20230711,152500,344054340,3750,3750,3750,3750,0
|
|
20230711,152400,344054340,3750,3750,3750,3750,0
|
|
20230711,152300,344054340,3750,3750,3750,3750,0
|
|
20230711,152200,344054340,3750,3750,3750,3750,0
|
|
20230711,152100,344054340,3750,3750,3750,3750,0
|
|
20230711,152000,344054340,3750,3750,3750,3750,0
|
|
20230711,151900,344054340,3750,3755,3755,3750,2486
|
|
20230711,151800,334719800,3755,3760,3760,3755,142
|
|
20230711,151700,334186340,3755,3755,3755,3755,670
|
|
20230711,151600,331670490,3760,3760,3760,3755,27
|
|
20230711,151500,331569050,3755,3760,3760,3755,2
|
|
20230711,151400,331561535,3755,3755,3755,3755,57
|
|
20230711,151300,331347500,3755,3755,3755,3755,0
|
|
20230711,151200,331347500,3755,3755,3755,3755,95
|
|
20230711,151100,330990775,3750,3755,3755,3750,508
|
|
20230711,151000,329083515,3755,3755,3755,3755,32
|
|
20230711,150900,328963355,3755,3755,3755,3755,4
|
|
20230711,150800,328948335,3755,3755,3755,3755,0
|
|
20230711,150700,328948335,3755,3755,3755,3755,445
|
|
20230711,150600,327277360,3755,3755,3755,3755,10
|
|
20230711,150500,327239810,3755,3755,3755,3755,0
|
|
20230711,150400,327239810,3755,3755,3755,3755,92
|
|
20230711,150300,326894350,3755,3755,3755,3755,1771
|
|
20230711,150200,320244245,3750,3755,3755,3750,1436
|
|
20230711,150100,314852070,3760,3760,3760,3760,0
|
|
20230711,150000,314852070,3760,3760,3760,3760,0
|
|
20230711,145900,314852070,3760,3760,3760,3760,20
|
|
20230711,145800,314776870,3760,3760,3760,3760,0
|
|
20230711,145700,314776870,3760,3760,3760,3760,458
|
|
20230711,145600,313054790,3755,3755,3755,3755,63
|
|
20230711,145500,312818225,3755,3755,3755,3755,0
|
|
20230711,145400,312818225,3755,3755,3755,3755,0
|
|
20230711,145300,312818225,3755,3750,3755,3750,6180
|
|
20230711,145200,289632325,3755,3755,3755,3755,741
|
|
20230711,145100,286849870,3750,3750,3750,3750,1
|
|
20230711,145000,286846120,3755,3760,3760,3755,1753
|
|
20230711,144900,280263325,3755,3755,3755,3755,8
|
|
20230711,144800,280233285,3755,3755,3755,3755,36
|
|
20230711,144700,280098105,3755,3755,3755,3755,0
|
|
20230711,144600,280098105,3755,3755,3755,3755,36
|
|
20230711,144500,279962925,3755,3755,3755,3755,36
|
|
20230711,144400,279827745,3755,3755,3755,3755,98
|
|
20230711,144300,279459755,3755,3755,3755,3755,6
|
|
20230711,144200,279437225,3755,3755,3755,3755,1351
|
|
20230711,144100,274364220,3755,3755,3755,3755,3
|
|
20230711,144000,274352955,3755,3755,3755,3755,0
|
|
20230711,143900,274352955,3755,3755,3755,3755,6
|
|
20230711,143800,274330425,3755,3760,3760,3755,131
|
|
20230711,143700,273838515,3755,3755,3755,3755,0
|
|
20230711,143600,273838515,3755,3755,3755,3755,42
|
|
20230711,143500,273680805,3755,3755,3755,3755,1
|
|
20230711,143400,273677050,3755,3755,3755,3755,0
|
|
20230711,143300,273677050,3755,3755,3755,3755,6
|
|
20230711,143200,273654520,3755,3755,3755,3755,36
|
|
20230711,143100,273519340,3755,3755,3755,3755,999
|
|
20230711,143000,269768095,3760,3755,3760,3755,11
|
|
20230711,142900,269726765,3755,3755,3755,3755,36
|
|
20230711,142800,269591585,3755,3755,3755,3755,85
|
|
20230711,142700,269272410,3755,3755,3755,3755,0
|
|
20230711,142600,269272410,3755,3755,3755,3755,0
|
|
20230711,142500,269272410,3755,3755,3755,3755,42
|
|
20230711,142400,269114700,3760,3755,3760,3755,305
|
|
20230711,142300,267969400,3755,3755,3755,3755,356
|
|
20230711,142200,266632620,3755,3755,3755,3755,316
|
|
20230711,142100,265446040,3755,3755,3755,3755,0
|
|
20230711,142000,265446040,3755,3755,3755,3755,0
|
|
20230711,141900,265446040,3755,3755,3755,3755,36
|
|
20230711,141800,265310860,3760,3755,3760,3755,10
|
|
20230711,141700,265273295,3760,3760,3760,3760,0
|
|
20230711,141600,265273295,3760,3755,3760,3755,213
|
|
20230711,141500,264472815,3755,3755,3755,3755,128
|
|
20230711,141400,263992175,3760,3760,3760,3760,300
|
|
20230711,141300,262864175,3760,3760,3760,3760,200
|
|
20230711,141200,262112175,3760,3755,3760,3755,106
|
|
20230711,141100,261713645,3755,3755,3755,3755,0
|
|
20230711,141000,261713645,3755,3755,3755,3755,0
|
|
20230711,140900,261713645,3755,3755,3755,3755,36
|
|
20230711,140800,261578465,3755,3755,3755,3755,6
|
|
20230711,140700,261555935,3755,3755,3755,3755,700
|
|
20230711,140600,258927435,3755,3755,3755,3755,0
|
|
20230711,140500,258927435,3755,3755,3755,3755,0
|
|
20230711,140400,258927435,3755,3755,3755,3755,66
|
|
20230711,140300,258679605,3755,3755,3755,3755,94
|
|
20230711,140200,258326635,3755,3755,3755,3755,200
|
|
20230711,140100,257575635,3755,3755,3755,3755,96
|
|
20230711,140000,257215155,3755,3755,3755,3755,42
|
|
20230711,135900,257057445,3755,3755,3755,3755,1
|
|
20230711,135800,257053690,3755,3755,3755,3755,0
|
|
20230711,135700,257053690,3755,3755,3755,3755,10
|
|
20230711,135600,257016140,3755,3755,3755,3755,42
|
|
20230711,135500,256858430,3760,3760,3760,3760,1
|
|
20230711,135400,256854670,3760,3760,3760,3760,133
|
|
20230711,135300,256354590,3760,3760,3760,3760,5
|
|
20230711,135200,256335790,3755,3755,3755,3755,6
|
|
20230711,135100,256313260,3760,3760,3760,3760,0
|
|
20230711,135000,256313260,3760,3760,3760,3760,0
|
|
20230711,134900,256313260,3760,3760,3760,3755,125
|
|
20230711,134800,255843755,3760,3760,3760,3760,1
|
|
20230711,134700,255839995,3755,3755,3755,3755,167
|
|
20230711,134600,255212910,3760,3760,3760,3760,1000
|
|
20230711,134500,251452910,3760,3760,3760,3760,1220
|
|
20230711,134400,246865710,3760,3760,3760,3760,5
|
|
20230711,134300,246846910,3760,3760,3760,3760,0
|
|
20230711,134200,246846910,3760,3760,3760,3760,10
|
|
20230711,134100,246809310,3760,3760,3760,3760,0
|
|
20230711,134000,246809310,3760,3760,3760,3760,5
|
|
20230711,133900,246790510,3760,3760,3760,3760,32
|
|
20230711,133800,246670190,3760,3760,3760,3760,60
|
|
20230711,133700,246444590,3755,3755,3755,3755,0
|
|
20230711,133600,246444590,3755,3755,3755,3755,186
|
|
20230711,133500,245746160,3760,3755,3760,3755,20
|
|
20230711,133400,245671030,3755,3755,3755,3755,1
|
|
20230711,133300,245667275,3760,3760,3760,3760,1700
|
|
20230711,133200,239275275,3760,3760,3760,3760,0
|
|
20230711,133100,239275275,3760,3760,3760,3760,1
|
|
20230711,133000,239271515,3755,3755,3755,3755,0
|
|
20230711,132900,239271515,3755,3755,3755,3755,4
|
|
20230711,132800,239256495,3755,3755,3755,3755,0
|
|
20230711,132700,239256495,3755,3755,3755,3755,1094
|
|
20230711,132600,235148525,3750,3750,3750,3750,150
|
|
20230711,132500,234586025,3750,3750,3750,3750,0
|
|
20230711,132400,234586025,3750,3750,3750,3750,1
|
|
20230711,132300,234582275,3755,3755,3755,3755,9
|
|
20230711,132200,234548480,3755,3755,3755,3755,5
|
|
20230711,132100,234529705,3755,3755,3755,3755,6
|
|
20230711,132000,234507175,3755,3760,3760,3755,5813
|
|
20230711,131900,212665520,3765,3765,3765,3765,273
|
|
20230711,131800,211637675,3765,3765,3765,3765,1
|
|
20230711,131700,211633910,3765,3760,3765,3760,15
|
|
20230711,131600,211577485,3765,3765,3765,3765,11
|
|
20230711,131500,211536070,3765,3765,3765,3765,10
|
|
20230711,131400,211498420,3765,3765,3765,3765,0
|
|
20230711,131300,211498420,3765,3765,3765,3760,64
|
|
20230711,131200,211257710,3760,3760,3760,3760,150
|
|
20230711,131100,210693710,3765,3765,3765,3765,61
|
|
20230711,131000,210464045,3770,3770,3770,3770,0
|
|
20230711,130900,210464045,3770,3770,3770,3770,10
|
|
20230711,130800,210426345,3765,3765,3765,3765,0
|
|
20230711,130700,210426345,3765,3765,3765,3765,2
|
|
20230711,130600,210418815,3765,3765,3765,3765,0
|
|
20230711,130500,210418815,3765,3765,3765,3765,163
|
|
20230711,130400,209805120,3770,3770,3770,3770,0
|
|
20230711,130300,209805120,3770,3770,3770,3770,1
|
|
20230711,130200,209801350,3765,3765,3765,3765,0
|
|
20230711,130100,209801350,3765,3765,3765,3765,0
|
|
20230711,130000,209801350,3765,3765,3765,3765,0
|
|
20230711,125900,209801350,3765,3765,3765,3765,0
|
|
20230711,125800,209801350,3765,3765,3765,3765,0
|
|
20230711,125700,209801350,3765,3765,3765,3765,78
|
|
20230711,125600,209507680,3765,3765,3765,3765,0
|
|
20230711,125500,209507680,3765,3765,3765,3765,16
|
|
20230711,125400,209447440,3770,3770,3770,3770,1
|
|
20230711,125300,209443670,3770,3770,3770,3770,0
|
|
20230711,125200,209443670,3770,3770,3770,3770,10
|
|
20230711,125100,209405970,3770,3770,3770,3770,0
|
|
20230711,125000,209405970,3770,3770,3770,3770,23
|
|
20230711,124900,209319260,3765,3765,3765,3765,790
|
|
20230711,124800,206344910,3760,3760,3760,3760,0
|
|
20230711,124700,206344910,3760,3760,3760,3760,0
|
|
20230711,124600,206344910,3760,3760,3760,3760,2251
|
|
20230711,124500,197881150,3760,3760,3760,3760,0
|
|
20230711,124400,197881150,3760,3760,3760,3760,0
|
|
20230711,124300,197881150,3760,3760,3760,3760,90
|
|
20230711,124200,197542750,3765,3765,3765,3765,130
|
|
20230711,124100,197053300,3760,3760,3760,3760,0
|
|
20230711,124000,197053300,3760,3760,3760,3760,0
|
|
20230711,123900,197053300,3760,3760,3760,3760,0
|
|
20230711,123800,197053300,3760,3760,3760,3760,0
|
|
20230711,123700,197053300,3760,3760,3760,3760,0
|
|
20230711,123600,197053300,3760,3760,3760,3760,0
|
|
20230711,123500,197053300,3760,3765,3765,3760,650
|
|
20230711,123400,194609105,3765,3765,3765,3765,0
|
|
20230711,123300,194609105,3765,3765,3765,3765,208
|
|
20230711,123200,193825985,3765,3765,3765,3765,0
|
|
20230711,123100,193825985,3765,3765,3765,3765,0
|
|
20230711,123000,193825985,3765,3765,3765,3765,0
|
|
20230711,122900,193825985,3765,3765,3765,3765,55
|
|
20230711,122800,193618910,3765,3765,3765,3765,0
|
|
20230711,122700,193618910,3765,3765,3765,3765,0
|
|
20230711,122600,193618910,3765,3765,3765,3765,0
|
|
20230711,122500,193618910,3765,3765,3765,3765,10
|
|
20230711,122400,193581260,3765,3765,3765,3765,3
|
|
20230711,122300,193569965,3765,3765,3765,3765,0
|
|
20230711,122200,193569965,3765,3765,3765,3765,0
|
|
20230711,122100,193569965,3765,3765,3765,3765,0
|
|
20230711,122000,193569965,3765,3765,3765,3765,8
|
|
20230711,121900,193539845,3765,3765,3765,3765,0
|
|
20230711,121800,193539845,3765,3765,3765,3765,0
|
|
20230711,121700,193539845,3765,3765,3765,3765,0
|
|
20230711,121600,193539845,3765,3765,3765,3765,0
|
|
20230711,121500,193539845,3765,3765,3765,3765,0
|
|
20230711,121400,193539845,3765,3765,3765,3765,584
|
|
20230711,121300,191341085,3760,3760,3760,3760,0
|
|
20230711,121200,191341085,3760,3760,3760,3760,96
|
|
20230711,121100,190980125,3765,3765,3765,3765,111
|
|
20230711,121000,190562210,3765,3765,3765,3765,0
|
|
20230711,120900,190562210,3765,3765,3765,3765,5
|
|
20230711,120800,190543385,3765,3765,3765,3765,20
|
|
20230711,120700,190468085,3770,3770,3770,3770,51
|
|
20230711,120600,190275815,3775,3775,3775,3775,0
|
|
20230711,120500,190275815,3775,3775,3775,3775,0
|
|
20230711,120400,190275815,3775,3775,3775,3775,0
|
|
20230711,120300,190275815,3775,3775,3775,3775,1
|
|
20230711,120200,190272040,3775,3775,3775,3775,0
|
|
20230711,120100,190272040,3775,3775,3775,3775,0
|
|
20230711,120000,190272040,3775,3775,3775,3775,0
|
|
20230711,115900,190272040,3775,3775,3775,3775,0
|
|
20230711,115800,190272040,3775,3775,3775,3775,0
|
|
20230711,115700,190272040,3775,3775,3775,3775,0
|
|
20230711,115600,190272040,3775,3775,3775,3775,1
|
|
20230711,115500,190268265,3760,3770,3770,3760,411
|
|
20230711,115400,188721365,3770,3770,3770,3770,0
|
|
20230711,115300,188721365,3770,3770,3770,3770,51
|
|
20230711,115200,188529095,3775,3775,3775,3775,6
|
|
20230711,115100,188506445,3770,3770,3770,3770,265
|
|
20230711,115000,187507395,3770,3770,3770,3770,0
|
|
20230711,114900,187507395,3770,3770,3770,3770,0
|
|
20230711,114800,187507395,3770,3770,3770,3770,0
|
|
20230711,114700,187507395,3770,3770,3770,3770,0
|
|
20230711,114600,187507395,3770,3770,3770,3770,0
|
|
20230711,114500,187507395,3770,3770,3770,3770,10
|
|
20230711,114400,187469695,3770,3760,3770,3760,2002
|
|
20230711,114300,179932165,3760,3760,3760,3760,1093
|
|
20230711,114200,175822485,3755,3755,3755,3755,2300
|
|
20230711,114100,167185985,3760,3760,3760,3755,315
|
|
20230711,114000,166001765,3760,3760,3760,3760,1
|
|
20230711,113900,165998005,3760,3760,3760,3760,250
|
|
20230711,113800,165058005,3760,3760,3760,3760,0
|
|
20230711,113700,165058005,3760,3760,3760,3760,10
|
|
20230711,113600,165020405,3755,3755,3755,3755,98
|
|
20230711,113500,164652415,3750,3755,3755,3750,482
|
|
20230711,113400,162842915,3760,3750,3760,3750,7
|
|
20230711,113300,162816605,3755,3755,3755,3755,2397
|
|
20230711,113200,153815870,3755,3755,3755,3755,940
|
|
20230711,113100,150286170,3755,3755,3755,3755,0
|
|
20230711,113000,150286170,3755,3760,3760,3755,123
|
|
20230711,112900,149824190,3755,3755,3755,3755,0
|
|
20230711,112800,149824190,3755,3755,3755,3755,6
|
|
20230711,112700,149801660,3760,3760,3760,3760,0
|
|
20230711,112600,149801660,3760,3760,3760,3760,2598
|
|
20230711,112500,140033180,3760,3760,3760,3760,0
|
|
20230711,112400,140033180,3760,3760,3760,3760,36
|
|
20230711,112300,139897820,3765,3765,3765,3765,1
|
|
20230711,112200,139894055,3760,3760,3760,3760,6
|
|
20230711,112100,139871495,3765,3765,3765,3765,0
|
|
20230711,112000,139871495,3765,3765,3765,3765,1
|
|
20230711,111900,139867730,3760,3760,3760,3760,526
|
|
20230711,111800,137889970,3760,3760,3760,3760,20
|
|
20230711,111700,137814770,3760,3760,3760,3760,0
|
|
20230711,111600,137814770,3760,3760,3760,3760,206
|
|
20230711,111500,137040210,3760,3760,3760,3760,97
|
|
20230711,111400,136675490,3760,3760,3760,3760,0
|
|
20230711,111300,136675490,3760,3765,3765,3760,46
|
|
20230711,111200,136502480,3760,3760,3760,3760,6
|
|
20230711,111100,136479920,3760,3760,3760,3760,0
|
|
20230711,111000,136479920,3760,3760,3760,3760,0
|
|
20230711,110900,136479920,3760,3760,3760,3760,106
|
|
20230711,110800,136081360,3760,3760,3760,3760,100
|
|
20230711,110700,135705360,3760,3760,3760,3760,0
|
|
20230711,110600,135705360,3760,3760,3760,3760,0
|
|
20230711,110500,135705360,3760,3760,3760,3760,200
|
|
20230711,110400,134953360,3760,3760,3760,3760,3824
|
|
20230711,110300,120575120,3760,3760,3760,3760,0
|
|
20230711,110200,120575120,3760,3760,3760,3760,0
|
|
20230711,110100,120575120,3760,3760,3760,3760,105
|
|
20230711,110000,120180320,3760,3760,3760,3760,0
|
|
20230711,105900,120180320,3760,3760,3760,3760,50
|
|
20230711,105800,119992320,3765,3765,3765,3765,24
|
|
20230711,105700,119901960,3765,3765,3765,3765,36
|
|
20230711,105600,119766420,3770,3770,3770,3770,1
|
|
20230711,105500,119762650,3760,3760,3760,3760,0
|
|
20230711,105400,119762650,3760,3760,3760,3760,0
|
|
20230711,105300,119762650,3760,3760,3760,3760,0
|
|
20230711,105200,119762650,3760,3760,3760,3760,20
|
|
20230711,105100,119687450,3770,3770,3770,3770,0
|
|
20230711,105000,119687450,3770,3765,3770,3760,345
|
|
20230711,104900,118387915,3760,3760,3760,3760,0
|
|
20230711,104800,118387915,3760,3760,3760,3760,101
|
|
20230711,104700,118008155,3760,3760,3760,3760,42
|
|
20230711,104600,117850235,3760,3760,3760,3760,100
|
|
20230711,104500,117474235,3760,3760,3760,3760,8
|
|
20230711,104400,117444155,3760,3760,3760,3760,752
|
|
20230711,104300,114616635,3760,3760,3760,3760,0
|
|
20230711,104200,114616635,3760,3760,3765,3760,646
|
|
20230711,104100,112187125,3760,3765,3765,3760,473
|
|
20230711,104000,110408590,3760,3760,3760,3760,6
|
|
20230711,103900,110386030,3760,3765,3765,3760,1180
|
|
20230711,103800,105944460,3765,3765,3765,3765,36
|
|
20230711,103700,105808920,3765,3765,3765,3765,0
|
|
20230711,103600,105808920,3765,3765,3765,3765,6
|
|
20230711,103500,105786330,3770,3770,3770,3770,10
|
|
20230711,103400,105748630,3765,3765,3765,3765,36
|
|
20230711,103300,105613090,3765,3765,3765,3765,41
|
|
20230711,103200,105458725,3765,3765,3765,3765,0
|
|
20230711,103100,105458725,3765,3765,3765,3765,36
|
|
20230711,103000,105323185,3765,3765,3765,3765,6
|
|
20230711,102900,105300595,3765,3765,3765,3765,0
|
|
20230711,102800,105300595,3765,3765,3765,3765,41
|
|
20230711,102700,105146230,3765,3765,3765,3765,6
|
|
20230711,102600,105123640,3765,3765,3765,3765,2976
|
|
20230711,102500,93919000,3770,3770,3770,3770,0
|
|
20230711,102400,93919000,3770,3770,3770,3765,18
|
|
20230711,102300,93851170,3770,3770,3770,3770,0
|
|
20230711,102200,93851170,3770,3770,3770,3770,1894
|
|
20230711,102100,86710790,3770,3770,3770,3770,600
|
|
20230711,102000,84448790,3770,3765,3770,3765,596
|
|
20230711,101900,82202070,3765,3770,3770,3765,23
|
|
20230711,101800,82115465,3765,3765,3765,3765,6
|
|
20230711,101700,82092875,3770,3770,3770,3770,100
|
|
20230711,101600,81715875,3765,3765,3765,3765,0
|
|
20230711,101500,81715875,3765,3765,3765,3765,31
|
|
20230711,101400,81599160,3765,3765,3765,3765,6
|
|
20230711,101300,81576570,3765,3765,3765,3765,36
|
|
20230711,101200,81441030,3765,3765,3765,3765,31
|
|
20230711,101100,81324315,3770,3765,3770,3765,143
|
|
20230711,101000,80785235,3770,3770,3770,3770,50
|
|
20230711,100900,80596735,3765,3770,3770,3765,36
|
|
20230711,100800,80461045,3765,3765,3765,3765,36
|
|
20230711,100700,80325505,3765,3770,3770,3765,46
|
|
20230711,100600,80152115,3765,3765,3765,3765,36
|
|
20230711,100500,80016575,3765,3765,3765,3765,6
|
|
20230711,100400,79993985,3770,3770,3770,3770,106
|
|
20230711,100300,79594365,3770,3770,3770,3770,36
|
|
20230711,100200,79458645,3770,3770,3770,3770,8
|
|
20230711,100100,79428485,3775,3775,3775,3775,0
|
|
20230711,100000,79428485,3775,3765,3775,3765,83
|
|
20230711,095900,79115660,3765,3765,3765,3765,19
|
|
20230711,095800,79044125,3775,3770,3775,3770,1283
|
|
20230711,095700,74207210,3770,3780,3780,3770,94
|
|
20230711,095600,73852660,3775,3775,3775,3775,0
|
|
20230711,095500,73852660,3775,3775,3775,3775,0
|
|
20230711,095400,73852660,3775,3775,3775,3775,6
|
|
20230711,095300,73830010,3770,3775,3775,3770,502
|
|
20230711,095200,71935655,3775,3775,3775,3775,668
|
|
20230711,095100,69413955,3780,3780,3780,3780,0
|
|
20230711,095000,69413955,3780,3780,3780,3780,1
|
|
20230711,094900,69410175,3775,3780,3780,3775,325
|
|
20230711,094800,68181885,3780,3780,3780,3780,803
|
|
20230711,094700,65146545,3780,3780,3780,3780,6
|
|
20230711,094600,65123865,3780,3785,3785,3780,47
|
|
20230711,094500,64946155,3780,3780,3780,3780,6
|
|
20230711,094400,64923475,3780,3780,3780,3780,36
|
|
20230711,094300,64787395,3780,3780,3780,3780,42
|
|
20230711,094200,64628635,3785,3785,3785,3785,30
|
|
20230711,094100,64515085,3785,3785,3785,3785,241
|
|
20230711,094000,63602900,3785,3790,3790,3785,12
|
|
20230711,093900,63557450,3790,3785,3790,3785,61
|
|
20230711,093800,63326440,3785,3785,3785,3785,6
|
|
20230711,093700,63303730,3790,3785,3790,3785,1557
|
|
20230711,093600,57402895,3785,3790,3790,3785,444
|
|
20230711,093500,55720165,3790,3790,3790,3790,0
|
|
20230711,093400,55720165,3790,3795,3795,3790,356
|
|
20230711,093300,54370175,3790,3795,3795,3790,355
|
|
20230711,093200,53023215,3800,3805,3805,3800,116
|
|
20230711,093100,52582385,3805,3805,3805,3805,7
|
|
20230711,093000,52555750,3805,3805,3805,3805,59
|
|
20230711,092900,52331255,3800,3800,3800,3800,612
|
|
20230711,092800,50005655,3810,3800,3810,3800,829
|
|
20230711,092700,46851315,3800,3795,3800,3795,73
|
|
20230711,092600,46574220,3795,3795,3795,3795,166
|
|
20230711,092500,45944250,3795,3805,3805,3795,1847
|
|
20230711,092400,38932950,3805,3795,3805,3795,1553
|
|
20230711,092300,33034860,3795,3795,3795,3790,13
|
|
20230711,092200,32985535,3795,3790,3795,3790,787
|
|
20230711,092100,30000160,3790,3790,3790,3790,163
|
|
20230711,092000,29382390,3785,3775,3785,3775,2206
|
|
20230711,091900,21039805,3770,3775,3775,3770,4
|
|
20230711,091800,21024715,3775,3770,3775,3770,436
|
|
20230711,091700,19380380,3770,3770,3770,3770,1000
|
|
20230711,091600,15610380,3770,3770,3770,3770,200
|
|
20230711,091500,14856380,3770,3770,3770,3770,1
|
|
20230711,091400,14852610,3765,3770,3770,3765,501
|
|
20230711,091300,12966340,3770,3770,3770,3770,0
|
|
20230711,091200,12966340,3770,3765,3770,3765,121
|
|
20230711,091100,12510720,3770,3765,3775,3765,360
|
|
20230711,091000,11153615,3760,3760,3760,3760,0
|
|
20230711,090900,11153615,3760,3760,3760,3760,0
|
|
20230711,090800,11153615,3760,3760,3760,3760,366
|
|
20230711,090700,9777455,3770,3770,3770,3770,13
|
|
20230711,090600,9728445,3760,3760,3760,3760,207
|
|
20230711,090500,8950125,3760,3765,3765,3760,123
|
|
20230711,090400,8487635,3760,3765,3775,3760,277
|
|
20230711,090300,7444750,3775,3775,3775,3775,27
|
|
20230711,090200,7342825,3765,3775,3775,3765,116
|
|
20230711,090100,6905710,3775,3775,3775,3775,201
|
|
20230711,090000,6146935,3755,3755,3755,3755,1637
|