698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,203500,213259090,4540,4540,4540,4540,617
|
|
20230711,203400,213259090,4540,4540,4540,4540,0
|
|
20230711,203300,213259090,4540,4540,4540,4540,0
|
|
20230711,203200,213259090,4540,4540,4540,4540,0
|
|
20230711,203100,213259090,4540,4540,4540,4540,0
|
|
20230711,203000,213259090,4540,4540,4540,4540,0
|
|
20230711,202900,213259090,4540,4540,4540,4540,0
|
|
20230711,202800,213259090,4540,4540,4540,4540,0
|
|
20230711,202700,213259090,4540,4540,4540,4540,0
|
|
20230711,202600,213259090,4540,4540,4540,4540,0
|
|
20230711,202500,213259090,4540,4540,4540,4540,0
|
|
20230711,202400,213259090,4540,4540,4540,4540,0
|
|
20230711,202300,213259090,4540,4540,4540,4540,0
|
|
20230711,202200,213259090,4540,4540,4540,4540,0
|
|
20230711,202100,213259090,4540,4540,4540,4540,0
|
|
20230711,202000,213259090,4540,4540,4540,4540,0
|
|
20230711,201900,213259090,4540,4540,4540,4540,0
|
|
20230711,201800,213259090,4540,4540,4540,4540,0
|
|
20230711,201700,213259090,4540,4540,4540,4540,0
|
|
20230711,201600,213259090,4540,4540,4540,4540,0
|
|
20230711,201500,213259090,4540,4540,4540,4540,0
|
|
20230711,201400,213259090,4540,4540,4540,4540,0
|
|
20230711,201300,213259090,4540,4540,4540,4540,0
|
|
20230711,201200,213259090,4540,4540,4540,4540,0
|
|
20230711,201100,213259090,4540,4540,4540,4540,0
|
|
20230711,201000,213259090,4540,4540,4540,4540,0
|
|
20230711,200900,213259090,4540,4540,4540,4540,0
|
|
20230711,200800,213259090,4540,4540,4540,4540,0
|
|
20230711,200700,213259090,4540,4540,4540,4540,0
|
|
20230711,200600,213259090,4540,4540,4540,4540,0
|
|
20230711,200500,213259090,4540,4540,4540,4540,617
|
|
20230711,200400,213259090,4540,4540,4540,4540,0
|
|
20230711,200300,213259090,4540,4540,4540,4540,0
|
|
20230711,200200,213259090,4540,4540,4540,4540,0
|
|
20230711,200100,213259090,4540,4540,4540,4540,0
|
|
20230711,200000,213259090,4540,4540,4540,4540,0
|
|
20230711,195900,213259090,4540,4540,4540,4540,0
|
|
20230711,195800,213259090,4540,4540,4540,4540,0
|
|
20230711,195700,213259090,4540,4540,4540,4540,0
|
|
20230711,195600,213259090,4540,4540,4540,4540,0
|
|
20230711,195500,213259090,4540,4540,4540,4540,0
|
|
20230711,195400,213259090,4540,4540,4540,4540,0
|
|
20230711,195300,213259090,4540,4540,4540,4540,0
|
|
20230711,195200,213259090,4540,4540,4540,4540,0
|
|
20230711,195100,213259090,4540,4540,4540,4540,0
|
|
20230711,195000,213259090,4540,4540,4540,4540,0
|
|
20230711,194900,213259090,4540,4540,4540,4540,0
|
|
20230711,194800,213259090,4540,4540,4540,4540,0
|
|
20230711,194700,213259090,4540,4540,4540,4540,0
|
|
20230711,194600,213259090,4540,4540,4540,4540,0
|
|
20230711,194500,213259090,4540,4540,4540,4540,0
|
|
20230711,194400,213259090,4540,4540,4540,4540,0
|
|
20230711,194300,213259090,4540,4540,4540,4540,0
|
|
20230711,194200,213259090,4540,4540,4540,4540,0
|
|
20230711,194100,213259090,4540,4540,4540,4540,0
|
|
20230711,194000,213259090,4540,4540,4540,4540,0
|
|
20230711,193900,213259090,4540,4540,4540,4540,0
|
|
20230711,193800,213259090,4540,4540,4540,4540,0
|
|
20230711,193700,213259090,4540,4540,4540,4540,0
|
|
20230711,193600,213259090,4540,4540,4540,4540,0
|
|
20230711,193500,213259090,4540,4540,4540,4540,617
|
|
20230711,193400,213259090,4540,4540,4540,4540,0
|
|
20230711,193300,213259090,4540,4540,4540,4540,0
|
|
20230711,193200,213259090,4540,4540,4540,4540,0
|
|
20230711,193100,213259090,4540,4540,4540,4540,0
|
|
20230711,193000,213259090,4540,4540,4540,4540,0
|
|
20230711,192900,213259090,4540,4540,4540,4540,0
|
|
20230711,192800,213259090,4540,4540,4540,4540,0
|
|
20230711,192700,213259090,4540,4540,4540,4540,0
|
|
20230711,192600,213259090,4540,4540,4540,4540,0
|
|
20230711,192500,213259090,4540,4540,4540,4540,0
|
|
20230711,192400,213259090,4540,4540,4540,4540,0
|
|
20230711,192300,213259090,4540,4540,4540,4540,0
|
|
20230711,192200,213259090,4540,4540,4540,4540,0
|
|
20230711,192100,213259090,4540,4540,4540,4540,0
|
|
20230711,192000,213259090,4540,4540,4540,4540,0
|
|
20230711,191900,213259090,4540,4540,4540,4540,0
|
|
20230711,191800,213259090,4540,4540,4540,4540,0
|
|
20230711,191700,213259090,4540,4540,4540,4540,0
|
|
20230711,191600,213259090,4540,4540,4540,4540,0
|
|
20230711,191500,213259090,4540,4540,4540,4540,0
|
|
20230711,191400,213259090,4540,4540,4540,4540,0
|
|
20230711,191300,213259090,4540,4540,4540,4540,0
|
|
20230711,191200,213259090,4540,4540,4540,4540,0
|
|
20230711,191100,213259090,4540,4540,4540,4540,0
|
|
20230711,191000,213259090,4540,4540,4540,4540,0
|
|
20230711,190900,213259090,4540,4540,4540,4540,0
|
|
20230711,190800,213259090,4540,4540,4540,4540,0
|
|
20230711,190700,213259090,4540,4540,4540,4540,0
|
|
20230711,190600,213259090,4540,4540,4540,4540,0
|
|
20230711,190500,213259090,4540,4540,4540,4540,617
|
|
20230711,190400,213259090,4540,4540,4540,4540,0
|
|
20230711,190300,213259090,4540,4540,4540,4540,0
|
|
20230711,190200,213259090,4540,4540,4540,4540,0
|
|
20230711,190100,213259090,4540,4540,4540,4540,0
|
|
20230711,190000,213259090,4540,4540,4540,4540,0
|
|
20230711,185900,213259090,4540,4540,4540,4540,0
|
|
20230711,185800,213259090,4540,4540,4540,4540,0
|
|
20230711,185700,213259090,4540,4540,4540,4540,0
|
|
20230711,185600,213259090,4540,4540,4540,4540,0
|
|
20230711,185500,213259090,4540,4540,4540,4540,0
|
|
20230711,185400,213259090,4540,4540,4540,4540,0
|
|
20230711,185300,213259090,4540,4540,4540,4540,0
|
|
20230711,185200,213259090,4540,4540,4540,4540,0
|
|
20230711,185100,213259090,4540,4540,4540,4540,0
|
|
20230711,185000,213259090,4540,4540,4540,4540,0
|
|
20230711,184900,213259090,4540,4540,4540,4540,0
|
|
20230711,184800,213259090,4540,4540,4540,4540,0
|
|
20230711,184700,213259090,4540,4540,4540,4540,0
|
|
20230711,184600,213259090,4540,4540,4540,4540,0
|
|
20230711,184500,213259090,4540,4540,4540,4540,0
|
|
20230711,184400,213259090,4540,4540,4540,4540,0
|
|
20230711,184300,213259090,4540,4540,4540,4540,0
|
|
20230711,184200,213259090,4540,4540,4540,4540,0
|
|
20230711,184100,213259090,4540,4540,4540,4540,0
|
|
20230711,184000,213259090,4540,4540,4540,4540,0
|
|
20230711,183900,213259090,4540,4540,4540,4540,0
|
|
20230711,183800,213259090,4540,4540,4540,4540,0
|
|
20230711,183700,213259090,4540,4540,4540,4540,0
|
|
20230711,183600,213259090,4540,4540,4540,4540,0
|
|
20230711,183500,213259090,4540,4540,4540,4540,617
|
|
20230711,183400,213259090,4540,4540,4540,4540,0
|
|
20230711,183300,213259090,4540,4540,4540,4540,0
|
|
20230711,183200,213259090,4540,4540,4540,4540,0
|
|
20230711,183100,213259090,4540,4540,4540,4540,0
|
|
20230711,183000,213259090,4540,4540,4540,4540,0
|
|
20230711,182900,213259090,4540,4540,4540,4540,0
|
|
20230711,182800,213259090,4540,4540,4540,4540,0
|
|
20230711,182700,213259090,4540,4540,4540,4540,0
|
|
20230711,182600,213259090,4540,4540,4540,4540,0
|
|
20230711,182500,213259090,4540,4540,4540,4540,0
|
|
20230711,182400,213259090,4540,4540,4540,4540,0
|
|
20230711,182300,213259090,4540,4540,4540,4540,0
|
|
20230711,182200,213259090,4540,4540,4540,4540,0
|
|
20230711,182100,213259090,4540,4540,4540,4540,0
|
|
20230711,182000,213259090,4540,4540,4540,4540,0
|
|
20230711,181900,213259090,4540,4540,4540,4540,0
|
|
20230711,181800,213259090,4540,4540,4540,4540,0
|
|
20230711,181700,213259090,4540,4540,4540,4540,0
|
|
20230711,181600,213259090,4540,4540,4540,4540,0
|
|
20230711,181500,213259090,4540,4540,4540,4540,0
|
|
20230711,181400,213259090,4540,4540,4540,4540,0
|
|
20230711,181300,213259090,4540,4540,4540,4540,0
|
|
20230711,181200,213259090,4540,4540,4540,4540,0
|
|
20230711,181100,213259090,4540,4540,4540,4540,0
|
|
20230711,181000,213259090,4540,4540,4540,4540,0
|
|
20230711,180900,213259090,4540,4540,4540,4540,0
|
|
20230711,180800,213259090,4540,4540,4540,4540,0
|
|
20230711,180700,213259090,4540,4540,4540,4540,0
|
|
20230711,180600,213259090,4540,4540,4540,4540,0
|
|
20230711,180500,213259090,4540,4540,4540,4540,617
|
|
20230711,180400,213259090,4540,4540,4540,4540,0
|
|
20230711,180300,213259090,4540,4540,4540,4540,0
|
|
20230711,180200,213259090,4540,4540,4540,4540,0
|
|
20230711,180100,213259090,4540,4540,4540,4540,0
|
|
20230711,180000,213259090,4540,4540,4540,4540,0
|
|
20230711,175900,213259090,4540,4540,4540,4540,0
|
|
20230711,175800,213259090,4540,4540,4540,4540,0
|
|
20230711,175700,213259090,4540,4540,4540,4540,0
|
|
20230711,175600,213259090,4540,4540,4540,4540,0
|
|
20230711,175500,213259090,4540,4540,4540,4540,0
|
|
20230711,175400,213259090,4540,4540,4540,4540,0
|
|
20230711,175300,213259090,4540,4540,4540,4540,0
|
|
20230711,175200,213259090,4540,4540,4540,4540,0
|
|
20230711,175100,213259090,4540,4540,4540,4540,0
|
|
20230711,175000,213259090,4540,4540,4540,4540,0
|
|
20230711,174900,213259090,4540,4540,4540,4540,0
|
|
20230711,174800,213259090,4540,4540,4540,4540,0
|
|
20230711,174700,213259090,4540,4540,4540,4540,0
|
|
20230711,174600,213259090,4540,4540,4540,4540,0
|
|
20230711,174500,213259090,4540,4540,4540,4540,0
|
|
20230711,174400,213259090,4540,4540,4540,4540,0
|
|
20230711,174300,213259090,4540,4540,4540,4540,0
|
|
20230711,174200,213259090,4540,4540,4540,4540,0
|
|
20230711,174100,213259090,4540,4540,4540,4540,0
|
|
20230711,174000,213259090,4540,4540,4540,4540,0
|
|
20230711,173900,213259090,4540,4540,4540,4540,0
|
|
20230711,173800,213259090,4540,4540,4540,4540,0
|
|
20230711,173700,213259090,4540,4540,4540,4540,0
|
|
20230711,173600,213259090,4540,4540,4540,4540,0
|
|
20230711,173500,213259090,4540,4540,4540,4540,617
|
|
20230711,173400,213259090,4540,4540,4540,4540,0
|
|
20230711,173300,213259090,4540,4540,4540,4540,0
|
|
20230711,173200,213259090,4540,4540,4540,4540,0
|
|
20230711,173100,213259090,4540,4540,4540,4540,0
|
|
20230711,173000,213259090,4540,4540,4540,4540,0
|
|
20230711,172900,213259090,4540,4540,4540,4540,0
|
|
20230711,172800,213259090,4540,4540,4540,4540,0
|
|
20230711,172700,213259090,4540,4540,4540,4540,0
|
|
20230711,172600,213259090,4540,4540,4540,4540,0
|
|
20230711,172500,213259090,4540,4540,4540,4540,0
|
|
20230711,172400,213259090,4540,4540,4540,4540,0
|
|
20230711,172300,213259090,4540,4540,4540,4540,0
|
|
20230711,172200,213259090,4540,4540,4540,4540,0
|
|
20230711,172100,213259090,4540,4540,4540,4540,0
|
|
20230711,172000,213259090,4540,4540,4540,4540,0
|
|
20230711,171900,213259090,4540,4540,4540,4540,0
|
|
20230711,171800,213259090,4540,4540,4540,4540,0
|
|
20230711,171700,213259090,4540,4540,4540,4540,0
|
|
20230711,171600,213259090,4540,4540,4540,4540,0
|
|
20230711,171500,213259090,4540,4540,4540,4540,0
|
|
20230711,171400,213259090,4540,4540,4540,4540,0
|
|
20230711,171300,213259090,4540,4540,4540,4540,0
|
|
20230711,171200,213259090,4540,4540,4540,4540,0
|
|
20230711,171100,213259090,4540,4540,4540,4540,0
|
|
20230711,171000,213259090,4540,4540,4540,4540,0
|
|
20230711,170900,213259090,4540,4540,4540,4540,0
|
|
20230711,170800,213259090,4540,4540,4540,4540,0
|
|
20230711,170700,213259090,4540,4540,4540,4540,0
|
|
20230711,170600,213259090,4540,4540,4540,4540,0
|
|
20230711,170500,213259090,4540,4540,4540,4540,617
|
|
20230711,170400,213259090,4540,4540,4540,4540,0
|
|
20230711,170300,213259090,4540,4540,4540,4540,0
|
|
20230711,170200,213259090,4540,4540,4540,4540,0
|
|
20230711,170100,213259090,4540,4540,4540,4540,0
|
|
20230711,170000,213259090,4540,4540,4540,4540,0
|
|
20230711,165900,213259090,4540,4540,4540,4540,0
|
|
20230711,165800,213259090,4540,4540,4540,4540,0
|
|
20230711,165700,213259090,4540,4540,4540,4540,0
|
|
20230711,165600,213259090,4540,4540,4540,4540,0
|
|
20230711,165500,213259090,4540,4540,4540,4540,0
|
|
20230711,165400,213259090,4540,4540,4540,4540,0
|
|
20230711,165300,213259090,4540,4540,4540,4540,0
|
|
20230711,165200,213259090,4540,4540,4540,4540,0
|
|
20230711,165100,213259090,4540,4540,4540,4540,0
|
|
20230711,165000,213259090,4540,4540,4540,4540,0
|
|
20230711,164900,213259090,4540,4540,4540,4540,0
|
|
20230711,164800,213259090,4540,4540,4540,4540,0
|
|
20230711,164700,213259090,4540,4540,4540,4540,0
|
|
20230711,164600,213259090,4540,4540,4540,4540,0
|
|
20230711,164500,213259090,4540,4540,4540,4540,0
|
|
20230711,164400,213259090,4540,4540,4540,4540,0
|
|
20230711,164300,213259090,4540,4540,4540,4540,0
|
|
20230711,164200,213259090,4540,4540,4540,4540,0
|
|
20230711,164100,213259090,4540,4540,4540,4540,0
|
|
20230711,164000,213259090,4540,4540,4540,4540,0
|
|
20230711,163900,213259090,4540,4540,4540,4540,0
|
|
20230711,163800,213259090,4540,4540,4540,4540,0
|
|
20230711,163700,213259090,4540,4540,4540,4540,0
|
|
20230711,163600,213259090,4540,4540,4540,4540,0
|
|
20230711,163500,213259090,4540,4540,4540,4540,617
|
|
20230711,163400,213259090,4540,4540,4540,4540,0
|
|
20230711,163300,213259090,4540,4540,4540,4540,0
|
|
20230711,163200,213259090,4540,4540,4540,4540,0
|
|
20230711,163100,213259090,4540,4540,4540,4540,0
|
|
20230711,163000,213259090,4540,4540,4540,4540,0
|
|
20230711,162900,213259090,4540,4540,4540,4540,0
|
|
20230711,162800,213259090,4540,4540,4540,4540,0
|
|
20230711,162700,213259090,4540,4540,4540,4540,0
|
|
20230711,162600,213259090,4540,4540,4540,4540,0
|
|
20230711,162500,213259090,4540,4540,4540,4540,0
|
|
20230711,162400,213259090,4540,4540,4540,4540,0
|
|
20230711,162300,213259090,4540,4540,4540,4540,0
|
|
20230711,162200,213259090,4540,4540,4540,4540,0
|
|
20230711,162100,213259090,4540,4540,4540,4540,0
|
|
20230711,162000,213259090,4540,4540,4540,4540,0
|
|
20230711,161900,213259090,4540,4540,4540,4540,0
|
|
20230711,161800,213259090,4540,4540,4540,4540,0
|
|
20230711,161700,213259090,4540,4540,4540,4540,0
|
|
20230711,161600,213259090,4540,4540,4540,4540,0
|
|
20230711,161500,213259090,4540,4540,4540,4540,0
|
|
20230711,161400,213259090,4540,4540,4540,4540,0
|
|
20230711,161300,213259090,4540,4540,4540,4540,0
|
|
20230711,161200,213259090,4540,4540,4540,4540,0
|
|
20230711,161100,213259090,4540,4540,4540,4540,0
|
|
20230711,161000,213259090,4540,4540,4540,4540,0
|
|
20230711,160900,213259090,4540,4540,4540,4540,0
|
|
20230711,160800,213259090,4540,4540,4540,4540,0
|
|
20230711,160700,213259090,4540,4540,4540,4540,0
|
|
20230711,160600,213259090,4540,4540,4540,4540,0
|
|
20230711,160500,213259090,4540,4540,4540,4540,617
|
|
20230711,160400,213259090,4540,4540,4540,4540,0
|
|
20230711,160300,213259090,4540,4540,4540,4540,0
|
|
20230711,160200,213259090,4540,4540,4540,4540,0
|
|
20230711,160100,213259090,4540,4540,4540,4540,0
|
|
20230711,160000,213259090,4540,4540,4540,4540,0
|
|
20230711,155900,213259090,4540,4540,4540,4540,0
|
|
20230711,155800,213259090,4540,4540,4540,4540,0
|
|
20230711,155700,213259090,4540,4540,4540,4540,0
|
|
20230711,155600,213259090,4540,4540,4540,4540,0
|
|
20230711,155500,213259090,4540,4540,4540,4540,0
|
|
20230711,155400,213259090,4540,4540,4540,4540,0
|
|
20230711,155300,213259090,4540,4540,4540,4540,0
|
|
20230711,155200,213259090,4540,4540,4540,4540,0
|
|
20230711,155100,213259090,4540,4540,4540,4540,0
|
|
20230711,155000,213259090,4540,4540,4540,4540,0
|
|
20230711,154900,213259090,4540,4540,4540,4540,0
|
|
20230711,154800,213259090,4540,4540,4540,4540,0
|
|
20230711,154700,213259090,4540,4540,4540,4540,0
|
|
20230711,154600,213259090,4540,4540,4540,4540,0
|
|
20230711,154500,213259090,4540,4540,4540,4540,0
|
|
20230711,154400,213259090,4540,4540,4540,4540,0
|
|
20230711,154300,213259090,4540,4540,4540,4540,0
|
|
20230711,154200,213259090,4540,4540,4540,4540,0
|
|
20230711,154100,213259090,4540,4540,4540,4540,0
|
|
20230711,154000,213259090,4540,4540,4540,4540,0
|
|
20230711,153900,213259090,4540,4540,4540,4540,0
|
|
20230711,153800,213259090,4540,4540,4540,4540,0
|
|
20230711,153700,213259090,4540,4540,4540,4540,0
|
|
20230711,153600,213259090,4540,4540,4540,4540,0
|
|
20230711,153500,213259090,4540,4540,4540,4540,617
|
|
20230711,153400,213259090,4540,4540,4540,4540,0
|
|
20230711,153300,213259090,4540,4540,4540,4540,0
|
|
20230711,153200,213259090,4540,4540,4540,4540,0
|
|
20230711,153100,213259090,4540,4540,4540,4540,0
|
|
20230711,153000,213259090,4540,4540,4540,4540,617
|
|
20230711,152900,210457910,4540,4540,4540,4540,0
|
|
20230711,152800,210457910,4540,4540,4540,4540,0
|
|
20230711,152700,210457910,4540,4540,4540,4540,0
|
|
20230711,152600,210457910,4540,4540,4540,4540,0
|
|
20230711,152500,210457910,4540,4540,4540,4540,0
|
|
20230711,152400,210457910,4540,4540,4540,4540,0
|
|
20230711,152300,210457910,4540,4540,4540,4540,0
|
|
20230711,152200,210457910,4540,4540,4540,4540,0
|
|
20230711,152100,210457910,4540,4540,4540,4540,0
|
|
20230711,152000,210457910,4540,4540,4540,4540,0
|
|
20230711,151900,210457910,4540,4560,4560,4540,286
|
|
20230711,151800,209156200,4560,4550,4560,4550,1125
|
|
20230711,151700,204031380,4545,4545,4545,4545,0
|
|
20230711,151600,204031380,4545,4545,4545,4545,48
|
|
20230711,151500,203813220,4545,4545,4545,4545,0
|
|
20230711,151400,203813220,4545,4545,4545,4545,30
|
|
20230711,151300,203676870,4550,4550,4550,4550,153
|
|
20230711,151200,202980720,4545,4545,4545,4545,0
|
|
20230711,151100,202980720,4545,4545,4545,4545,179
|
|
20230711,151000,202167165,4550,4550,4550,4550,30
|
|
20230711,150900,202030665,4550,4550,4550,4550,5
|
|
20230711,150800,202007915,4550,4550,4550,4550,0
|
|
20230711,150700,202007915,4550,4550,4550,4550,8
|
|
20230711,150600,201971515,4550,4550,4550,4550,176
|
|
20230711,150500,201170715,4550,4555,4555,4550,64
|
|
20230711,150400,200879475,4555,4555,4555,4555,39
|
|
20230711,150300,200701830,4550,4550,4550,4550,191
|
|
20230711,150200,199832780,4550,4550,4550,4550,70
|
|
20230711,150100,199514280,4550,4550,4550,4550,8
|
|
20230711,150000,199477880,4550,4545,4550,4545,62
|
|
20230711,145900,199196050,4540,4540,4540,4540,60
|
|
20230711,145800,198923650,4545,4545,4545,4545,220
|
|
20230711,145700,197923750,4545,4545,4545,4545,8
|
|
20230711,145600,197887390,4545,4545,4545,4545,0
|
|
20230711,145500,197887390,4545,4540,4545,4540,139
|
|
20230711,145400,197255705,4535,4535,4535,4535,0
|
|
20230711,145300,197255705,4535,4535,4535,4535,0
|
|
20230711,145200,197255705,4535,4535,4535,4535,0
|
|
20230711,145100,197255705,4535,4535,4535,4535,1
|
|
20230711,145000,197251170,4525,4525,4525,4525,40
|
|
20230711,144900,197070170,4520,4520,4520,4520,0
|
|
20230711,144800,197070170,4520,4520,4520,4520,0
|
|
20230711,144700,197070170,4520,4520,4520,4520,0
|
|
20230711,144600,197070170,4520,4520,4520,4520,0
|
|
20230711,144500,197070170,4520,4520,4520,4520,0
|
|
20230711,144400,197070170,4520,4520,4520,4520,100
|
|
20230711,144300,196618170,4520,4520,4520,4520,400
|
|
20230711,144200,194810170,4520,4520,4520,4520,0
|
|
20230711,144100,194810170,4520,4520,4520,4520,330
|
|
20230711,144000,193318570,4520,4520,4520,4520,0
|
|
20230711,143900,193318570,4520,4520,4520,4520,0
|
|
20230711,143800,193318570,4520,4520,4520,4520,2
|
|
20230711,143700,193309530,4535,4535,4535,4535,0
|
|
20230711,143600,193309530,4535,4535,4535,4535,2
|
|
20230711,143500,193300460,4530,4530,4530,4530,20
|
|
20230711,143400,193209860,4530,4530,4530,4530,9
|
|
20230711,143300,193169090,4525,4525,4525,4525,471
|
|
20230711,143200,191037815,4515,4520,4520,4515,435
|
|
20230711,143100,189072615,4510,4510,4510,4510,0
|
|
20230711,143000,189072615,4510,4510,4510,4510,0
|
|
20230711,142900,189072615,4510,4510,4510,4510,0
|
|
20230711,142800,189072615,4510,4510,4510,4510,0
|
|
20230711,142700,189072615,4510,4510,4510,4510,0
|
|
20230711,142600,189072615,4510,4510,4510,4510,0
|
|
20230711,142500,189072615,4510,4510,4510,4510,0
|
|
20230711,142400,189072615,4510,4510,4510,4510,0
|
|
20230711,142300,189072615,4510,4510,4510,4510,0
|
|
20230711,142200,189072615,4510,4510,4510,4510,0
|
|
20230711,142100,189072615,4510,4510,4510,4510,0
|
|
20230711,142000,189072615,4510,4510,4510,4510,0
|
|
20230711,141900,189072615,4510,4510,4510,4505,24
|
|
20230711,141800,188964390,4505,4505,4505,4505,0
|
|
20230711,141700,188964390,4505,4505,4505,4505,3
|
|
20230711,141600,188950875,4520,4520,4520,4520,3
|
|
20230711,141500,188937315,4490,4510,4510,4490,772
|
|
20230711,141400,185467320,4510,4510,4510,4510,0
|
|
20230711,141300,185467320,4510,4510,4510,4510,0
|
|
20230711,141200,185467320,4510,4510,4510,4510,229
|
|
20230711,141100,184434530,4510,4520,4520,4510,31
|
|
20230711,141000,184294420,4520,4520,4520,4520,0
|
|
20230711,140900,184294420,4520,4520,4520,4520,4
|
|
20230711,140800,184276340,4515,4515,4515,4515,0
|
|
20230711,140700,184276340,4515,4515,4515,4515,0
|
|
20230711,140600,184276340,4515,4515,4515,4515,0
|
|
20230711,140500,184276340,4515,4515,4515,4515,0
|
|
20230711,140400,184276340,4515,4515,4515,4515,92
|
|
20230711,140300,183860960,4515,4515,4515,4515,0
|
|
20230711,140200,183860960,4515,4515,4515,4515,0
|
|
20230711,140100,183860960,4515,4515,4515,4515,0
|
|
20230711,140000,183860960,4515,4515,4520,4515,7
|
|
20230711,135900,183829345,4520,4520,4520,4520,0
|
|
20230711,135800,183829345,4520,4520,4520,4520,0
|
|
20230711,135700,183829345,4520,4520,4520,4520,3
|
|
20230711,135600,183815785,4515,4515,4515,4515,35
|
|
20230711,135500,183657760,4500,4500,4500,4500,0
|
|
20230711,135400,183657760,4500,4505,4505,4500,42
|
|
20230711,135300,183468690,4510,4510,4510,4510,2
|
|
20230711,135200,183459670,4510,4520,4520,4510,258
|
|
20230711,135100,182296070,4520,4520,4520,4520,0
|
|
20230711,135000,182296070,4520,4520,4520,4520,24
|
|
20230711,134900,182187590,4520,4520,4520,4520,0
|
|
20230711,134800,182187590,4520,4520,4520,4520,0
|
|
20230711,134700,182187590,4520,4520,4520,4520,0
|
|
20230711,134600,182187590,4520,4520,4520,4520,0
|
|
20230711,134500,182187590,4520,4520,4520,4520,0
|
|
20230711,134400,182187590,4520,4520,4520,4520,0
|
|
20230711,134300,182187590,4520,4520,4520,4520,0
|
|
20230711,134200,182187590,4520,4520,4520,4520,0
|
|
20230711,134100,182187590,4520,4520,4520,4520,0
|
|
20230711,134000,182187590,4520,4520,4520,4520,0
|
|
20230711,133900,182187590,4520,4520,4520,4520,0
|
|
20230711,133800,182187590,4520,4520,4520,4520,0
|
|
20230711,133700,182187590,4520,4520,4520,4520,0
|
|
20230711,133600,182187590,4520,4520,4520,4520,0
|
|
20230711,133500,182187590,4520,4520,4520,4520,0
|
|
20230711,133400,182187590,4520,4520,4520,4520,0
|
|
20230711,133300,182187590,4520,4520,4520,4520,1
|
|
20230711,133200,182183070,4495,4495,4495,4495,0
|
|
20230711,133100,182183070,4495,4495,4495,4495,0
|
|
20230711,133000,182183070,4495,4495,4495,4495,0
|
|
20230711,132900,182183070,4495,4515,4515,4495,161
|
|
20230711,132800,181457490,4535,4535,4535,4535,0
|
|
20230711,132700,181457490,4535,4535,4535,4535,1
|
|
20230711,132600,181452955,4540,4540,4540,4540,0
|
|
20230711,132500,181452955,4540,4540,4540,4540,3
|
|
20230711,132400,181439335,4540,4540,4540,4540,0
|
|
20230711,132300,181439335,4540,4540,4540,4535,8
|
|
20230711,132200,181403025,4540,4540,4540,4535,9
|
|
20230711,132100,181362175,4540,4540,4540,4540,2
|
|
20230711,132000,181353095,4540,4540,4540,4540,10
|
|
20230711,131900,181307695,4550,4550,4550,4550,1
|
|
20230711,131800,181303145,4545,4540,4545,4540,531
|
|
20230711,131700,178890660,4545,4525,4545,4525,349
|
|
20230711,131600,177307375,4520,4520,4520,4520,0
|
|
20230711,131500,177307375,4520,4520,4520,4520,110
|
|
20230711,131400,176810175,4515,4515,4515,4515,0
|
|
20230711,131300,176810175,4515,4515,4515,4515,22
|
|
20230711,131200,176710845,4515,4515,4515,4515,0
|
|
20230711,131100,176710845,4515,4515,4515,4515,85
|
|
20230711,131000,176327070,4510,4510,4510,4510,0
|
|
20230711,130900,176327070,4510,4510,4510,4510,0
|
|
20230711,130800,176327070,4510,4510,4510,4510,0
|
|
20230711,130700,176327070,4510,4510,4510,4510,797
|
|
20230711,130600,172732600,4510,4510,4510,4510,0
|
|
20230711,130500,172732600,4510,4510,4510,4510,227
|
|
20230711,130400,171708830,4500,4500,4500,4500,0
|
|
20230711,130300,171708830,4500,4500,4500,4500,0
|
|
20230711,130200,171708830,4500,4500,4500,4500,0
|
|
20230711,130100,171708830,4500,4500,4500,4500,0
|
|
20230711,130000,171708830,4500,4500,4500,4500,0
|
|
20230711,125900,171708830,4500,4500,4500,4500,0
|
|
20230711,125800,171708830,4500,4500,4500,4500,0
|
|
20230711,125700,171708830,4500,4500,4500,4500,0
|
|
20230711,125600,171708830,4500,4500,4500,4500,0
|
|
20230711,125500,171708830,4500,4500,4500,4500,0
|
|
20230711,125400,171708830,4500,4500,4500,4500,110
|
|
20230711,125300,171213830,4500,4500,4500,4500,0
|
|
20230711,125200,171213830,4500,4500,4500,4500,7
|
|
20230711,125100,171182330,4500,4500,4500,4500,46
|
|
20230711,125000,170975330,4500,4500,4500,4500,10
|
|
20230711,124900,170930330,4500,4500,4500,4500,50
|
|
20230711,124800,170705330,4485,4485,4485,4485,0
|
|
20230711,124700,170705330,4485,4485,4485,4485,0
|
|
20230711,124600,170705330,4485,4485,4485,4485,0
|
|
20230711,124500,170705330,4485,4485,4485,4485,0
|
|
20230711,124400,170705330,4485,4485,4485,4485,0
|
|
20230711,124300,170705330,4485,4485,4485,4485,0
|
|
20230711,124200,170705330,4485,4485,4485,4485,0
|
|
20230711,124100,170705330,4485,4485,4485,4485,0
|
|
20230711,124000,170705330,4485,4485,4485,4485,0
|
|
20230711,123900,170705330,4485,4485,4485,4485,0
|
|
20230711,123800,170705330,4485,4485,4485,4485,0
|
|
20230711,123700,170705330,4485,4485,4485,4485,0
|
|
20230711,123600,170705330,4485,4485,4485,4485,0
|
|
20230711,123500,170705330,4485,4485,4485,4485,0
|
|
20230711,123400,170705330,4485,4485,4485,4485,0
|
|
20230711,123300,170705330,4485,4485,4485,4485,0
|
|
20230711,123200,170705330,4485,4485,4485,4485,20
|
|
20230711,123100,170615630,4485,4485,4485,4485,0
|
|
20230711,123000,170615630,4485,4485,4485,4485,1715
|
|
20230711,122900,162923855,4480,4480,4480,4480,5
|
|
20230711,122800,162901455,4485,4485,4485,4485,0
|
|
20230711,122700,162901455,4485,4485,4485,4485,0
|
|
20230711,122600,162901455,4485,4485,4485,4485,85
|
|
20230711,122500,162520230,4480,4480,4480,4480,0
|
|
20230711,122400,162520230,4480,4480,4480,4480,0
|
|
20230711,122300,162520230,4480,4480,4480,4480,224
|
|
20230711,122200,161516710,4475,4475,4475,4475,0
|
|
20230711,122100,161516710,4475,4475,4475,4475,1
|
|
20230711,122000,161512235,4475,4475,4475,4475,0
|
|
20230711,121900,161512235,4475,4475,4475,4475,0
|
|
20230711,121800,161512235,4475,4475,4475,4475,507
|
|
20230711,121700,159243410,4480,4480,4480,4480,0
|
|
20230711,121600,159243410,4480,4480,4480,4480,0
|
|
20230711,121500,159243410,4480,4485,4485,4480,191
|
|
20230711,121400,158387675,4485,4505,4505,4485,2605
|
|
20230711,121300,146694130,4505,4505,4505,4505,0
|
|
20230711,121200,146694130,4505,4505,4505,4505,0
|
|
20230711,121100,146694130,4505,4505,4505,4505,0
|
|
20230711,121000,146694130,4505,4505,4505,4505,0
|
|
20230711,120900,146694130,4505,4505,4505,4505,0
|
|
20230711,120800,146694130,4505,4505,4505,4505,62
|
|
20230711,120700,146414820,4505,4505,4505,4505,0
|
|
20230711,120600,146414820,4505,4505,4505,4505,0
|
|
20230711,120500,146414820,4505,4505,4505,4505,0
|
|
20230711,120400,146414820,4505,4505,4505,4505,0
|
|
20230711,120300,146414820,4505,4505,4505,4505,0
|
|
20230711,120200,146414820,4505,4505,4505,4505,0
|
|
20230711,120100,146414820,4505,4505,4505,4505,0
|
|
20230711,120000,146414820,4505,4505,4505,4505,0
|
|
20230711,115900,146414820,4505,4505,4505,4505,0
|
|
20230711,115800,146414820,4505,4505,4505,4505,105
|
|
20230711,115700,145941795,4505,4505,4505,4505,167
|
|
20230711,115600,145189460,4505,4505,4505,4505,0
|
|
20230711,115500,145189460,4505,4505,4505,4505,6
|
|
20230711,115400,145162430,4510,4510,4510,4510,0
|
|
20230711,115300,145162430,4510,4510,4510,4510,30
|
|
20230711,115200,145027130,4510,4510,4510,4510,6
|
|
20230711,115100,145000070,4495,4495,4495,4495,0
|
|
20230711,115000,145000070,4495,4495,4495,4495,0
|
|
20230711,114900,145000070,4495,4495,4495,4495,0
|
|
20230711,114800,145000070,4495,4495,4495,4495,0
|
|
20230711,114700,145000070,4495,4495,4495,4495,0
|
|
20230711,114600,145000070,4495,4495,4495,4495,0
|
|
20230711,114500,145000070,4495,4495,4495,4495,0
|
|
20230711,114400,145000070,4495,4495,4495,4495,0
|
|
20230711,114300,145000070,4495,4495,4495,4495,0
|
|
20230711,114200,145000070,4495,4495,4495,4495,0
|
|
20230711,114100,145000070,4495,4495,4495,4495,108
|
|
20230711,114000,144514610,4490,4490,4490,4490,0
|
|
20230711,113900,144514610,4490,4490,4490,4490,0
|
|
20230711,113800,144514610,4490,4490,4490,4490,0
|
|
20230711,113700,144514610,4490,4490,4490,4490,110
|
|
20230711,113600,144020710,4490,4490,4490,4490,0
|
|
20230711,113500,144020710,4490,4490,4490,4490,0
|
|
20230711,113400,144020710,4490,4490,4490,4490,0
|
|
20230711,113300,144020710,4490,4490,4490,4490,0
|
|
20230711,113200,144020710,4490,4490,4490,4490,1
|
|
20230711,113100,144016220,4495,4495,4495,4495,0
|
|
20230711,113000,144016220,4495,4495,4495,4495,0
|
|
20230711,112900,144016220,4495,4495,4495,4495,0
|
|
20230711,112800,144016220,4495,4495,4495,4495,331
|
|
20230711,112700,142528375,4495,4495,4495,4495,195
|
|
20230711,112600,141651850,4495,4495,4495,4495,0
|
|
20230711,112500,141651850,4495,4495,4495,4495,0
|
|
20230711,112400,141651850,4495,4495,4495,4495,0
|
|
20230711,112300,141651850,4495,4495,4495,4495,20
|
|
20230711,112200,141561950,4515,4515,4515,4515,0
|
|
20230711,112100,141561950,4515,4515,4515,4515,78
|
|
20230711,112000,141209780,4515,4515,4515,4515,161
|
|
20230711,111900,140482865,4515,4515,4515,4515,0
|
|
20230711,111800,140482865,4515,4515,4515,4515,2
|
|
20230711,111700,140473835,4515,4515,4515,4515,37
|
|
20230711,111600,140306780,4510,4510,4510,4510,0
|
|
20230711,111500,140306780,4510,4505,4510,4505,662
|
|
20230711,111400,137323290,4500,4500,4500,4500,0
|
|
20230711,111300,137323290,4500,4500,4500,4500,0
|
|
20230711,111200,137323290,4500,4500,4500,4500,0
|
|
20230711,111100,137323290,4500,4500,4500,4500,0
|
|
20230711,111000,137323290,4500,4500,4500,4500,0
|
|
20230711,110900,137323290,4500,4500,4500,4500,0
|
|
20230711,110800,137323290,4500,4500,4500,4500,0
|
|
20230711,110700,137323290,4500,4505,4505,4500,52
|
|
20230711,110600,137089255,4500,4500,4500,4500,171
|
|
20230711,110500,136319755,4500,4500,4500,4500,0
|
|
20230711,110400,136319755,4500,4500,4500,4500,34
|
|
20230711,110300,136166755,4495,4490,4495,4490,290
|
|
20230711,110200,134863875,4490,4490,4490,4490,0
|
|
20230711,110100,134863875,4490,4490,4490,4490,0
|
|
20230711,110000,134863875,4490,4490,4490,4490,109
|
|
20230711,105900,134374465,4490,4495,4495,4490,179
|
|
20230711,105800,133570535,4495,4495,4495,4495,21
|
|
20230711,105700,133476140,4495,4495,4495,4495,103
|
|
20230711,105600,133013155,4505,4500,4505,4500,103
|
|
20230711,105500,132549650,4500,4500,4500,4500,200
|
|
20230711,105400,131649650,4500,4500,4500,4500,0
|
|
20230711,105300,131649650,4500,4500,4500,4500,31
|
|
20230711,105200,131510150,4505,4500,4505,4500,126
|
|
20230711,105100,130942530,4495,4495,4495,4495,0
|
|
20230711,105000,130942530,4495,4495,4495,4495,0
|
|
20230711,104900,130942530,4495,4495,4495,4495,1
|
|
20230711,104800,130938035,4505,4505,4505,4505,0
|
|
20230711,104700,130938035,4505,4505,4505,4505,0
|
|
20230711,104600,130938035,4505,4505,4505,4505,0
|
|
20230711,104500,130938035,4505,4495,4505,4495,169
|
|
20230711,104400,130177690,4505,4500,4505,4500,221
|
|
20230711,104300,129182335,4500,4500,4500,4500,0
|
|
20230711,104200,129182335,4500,4500,4500,4500,0
|
|
20230711,104100,129182335,4500,4500,4500,4500,0
|
|
20230711,104000,129182335,4500,4500,4500,4500,10
|
|
20230711,103900,129137335,4490,4490,4490,4490,209
|
|
20230711,103800,128198925,4490,4490,4490,4490,127
|
|
20230711,103700,127628695,4490,4490,4490,4490,0
|
|
20230711,103600,127628695,4490,4490,4490,4490,0
|
|
20230711,103500,127628695,4490,4490,4490,4490,1
|
|
20230711,103400,127624205,4490,4490,4490,4490,0
|
|
20230711,103300,127624205,4490,4490,4490,4490,0
|
|
20230711,103200,127624205,4490,4490,4490,4490,0
|
|
20230711,103100,127624205,4490,4490,4490,4490,0
|
|
20230711,103000,127624205,4490,4490,4490,4490,1
|
|
20230711,102900,127619715,4510,4510,4510,4510,0
|
|
20230711,102800,127619715,4510,4510,4510,4510,0
|
|
20230711,102700,127619715,4510,4500,4510,4500,3685
|
|
20230711,102600,111036910,4495,4490,4495,4490,1614
|
|
20230711,102500,103790045,4495,4495,4495,4495,3
|
|
20230711,102400,103776560,4490,4490,4490,4490,311
|
|
20230711,102300,102380170,4495,4495,4495,4495,575
|
|
20230711,102200,99795545,4490,4490,4490,4490,0
|
|
20230711,102100,99795545,4490,4490,4490,4490,91
|
|
20230711,102000,99386955,4490,4490,4490,4490,300
|
|
20230711,101900,98039955,4490,4490,4490,4490,89
|
|
20230711,101800,97640345,4490,4490,4490,4490,0
|
|
20230711,101700,97640345,4490,4490,4490,4490,40
|
|
20230711,101600,97460745,4490,4490,4490,4490,439
|
|
20230711,101500,95489635,4495,4495,4495,4495,0
|
|
20230711,101400,95489635,4495,4495,4495,4495,223
|
|
20230711,101300,94487250,4480,4480,4480,4480,0
|
|
20230711,101200,94487250,4480,4480,4480,4480,0
|
|
20230711,101100,94487250,4480,4480,4480,4480,7
|
|
20230711,101000,94455890,4480,4480,4480,4480,79
|
|
20230711,100900,94101970,4480,4480,4480,4480,21
|
|
20230711,100800,94007890,4470,4470,4470,4470,246
|
|
20230711,100700,92908270,4490,4490,4490,4490,0
|
|
20230711,100600,92908270,4490,4490,4490,4490,560
|
|
20230711,100500,90393870,4495,4495,4495,4495,503
|
|
20230711,100400,88132885,4495,4465,4495,4465,2138
|
|
20230711,100300,78574705,4465,4465,4465,4465,0
|
|
20230711,100200,78574705,4465,4460,4465,4460,87
|
|
20230711,100100,78186595,4450,4455,4455,4450,131
|
|
20230711,100000,77603030,4460,4460,4460,4460,0
|
|
20230711,095900,77603030,4460,4460,4460,4460,207
|
|
20230711,095800,76679810,4460,4460,4460,4460,280
|
|
20230711,095700,75431010,4455,4455,4455,4455,0
|
|
20230711,095600,75431010,4455,4455,4455,4455,0
|
|
20230711,095500,75431010,4455,4460,4460,4455,309
|
|
20230711,095400,74053570,4460,4460,4460,4460,80
|
|
20230711,095300,73696770,4460,4460,4460,4460,13
|
|
20230711,095200,73638790,4470,4470,4470,4470,0
|
|
20230711,095100,73638790,4470,4470,4470,4470,0
|
|
20230711,095000,73638790,4470,4470,4470,4470,0
|
|
20230711,094900,73638790,4470,4470,4470,4470,0
|
|
20230711,094800,73638790,4470,4470,4470,4470,94
|
|
20230711,094700,73218610,4455,4455,4455,4455,0
|
|
20230711,094600,73218610,4455,4455,4455,4455,0
|
|
20230711,094500,73218610,4455,4455,4455,4455,50
|
|
20230711,094400,72995860,4460,4465,4465,4460,480
|
|
20230711,094300,70855045,4470,4470,4470,4470,89
|
|
20230711,094200,70457215,4470,4470,4470,4470,50
|
|
20230711,094100,70233715,4475,4475,4475,4475,0
|
|
20230711,094000,70233715,4475,4475,4475,4475,0
|
|
20230711,093900,70233715,4475,4475,4475,4475,35
|
|
20230711,093800,70077090,4495,4495,4495,4495,0
|
|
20230711,093700,70077090,4495,4480,4495,4480,609
|
|
20230711,093600,67348680,4495,4495,4495,4495,100
|
|
20230711,093500,66899180,4475,4475,4475,4475,0
|
|
20230711,093400,66899180,4475,4490,4510,4475,732
|
|
20230711,093300,63619945,4480,4475,4480,4475,242
|
|
20230711,093200,62536495,4475,4480,4490,4470,385
|
|
20230711,093100,60813300,4475,4460,4475,4460,9820
|
|
20230711,093000,17011435,4440,4440,4440,4440,100
|
|
20230711,092900,16567435,4450,4450,4450,4450,124
|
|
20230711,092800,16015635,4440,4440,4440,4440,890
|
|
20230711,092700,12064035,4455,4455,4455,4455,0
|
|
20230711,092600,12064035,4455,4455,4455,4455,532
|
|
20230711,092500,9693975,4455,4455,4455,4455,0
|
|
20230711,092400,9693975,4455,4455,4455,4455,0
|
|
20230711,092300,9693975,4455,4455,4455,4455,0
|
|
20230711,092200,9693975,4455,4455,4455,4455,0
|
|
20230711,092100,9693975,4455,4455,4455,4455,0
|
|
20230711,092000,9693975,4455,4455,4455,4455,0
|
|
20230711,091900,9693975,4455,4455,4455,4455,0
|
|
20230711,091800,9693975,4455,4455,4455,4455,0
|
|
20230711,091700,9693975,4455,4455,4455,4455,60
|
|
20230711,091600,9426675,4455,4455,4455,4455,802
|
|
20230711,091500,5853765,4460,4460,4460,4460,0
|
|
20230711,091400,5853765,4460,4460,4460,4460,2
|
|
20230711,091300,5844845,4460,4460,4460,4460,500
|
|
20230711,091200,3614845,4455,4455,4455,4455,0
|
|
20230711,091100,3614845,4455,4450,4455,4450,110
|
|
20230711,091000,3125295,4440,4440,4440,4440,0
|
|
20230711,090900,3125295,4440,4440,4440,4440,1
|
|
20230711,090800,3120855,4440,4440,4440,4440,0
|
|
20230711,090700,3120855,4440,4440,4440,4440,0
|
|
20230711,090600,3120855,4440,4440,4440,4440,11
|
|
20230711,090500,3072015,4430,4430,4430,4430,0
|
|
20230711,090400,3072015,4430,4430,4430,4430,0
|
|
20230711,090300,3072015,4430,4430,4430,4430,50
|
|
20230711,090200,2850515,4430,4430,4430,4430,20
|
|
20230711,090100,2761915,4430,4455,4455,4430,4
|
|
20230711,090000,2744170,4455,4435,4455,4435,618
|