701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203800,328767585,3835,3835,3835,3835,3550
|
|
20230710,203700,328767585,3835,3835,3835,3835,0
|
|
20230710,203600,328767585,3835,3835,3835,3835,0
|
|
20230710,203500,328767585,3835,3835,3835,3835,0
|
|
20230710,203400,328767585,3835,3835,3835,3835,0
|
|
20230710,203300,328767585,3835,3835,3835,3835,0
|
|
20230710,203200,328767585,3835,3835,3835,3835,0
|
|
20230710,203100,328767585,3835,3835,3835,3835,0
|
|
20230710,203000,328767585,3835,3835,3835,3835,0
|
|
20230710,202900,328767585,3835,3835,3835,3835,0
|
|
20230710,202800,328767585,3835,3835,3835,3835,0
|
|
20230710,202700,328767585,3835,3835,3835,3835,0
|
|
20230710,202600,328767585,3835,3835,3835,3835,0
|
|
20230710,202500,328767585,3835,3835,3835,3835,0
|
|
20230710,202400,328767585,3835,3835,3835,3835,0
|
|
20230710,202300,328767585,3835,3835,3835,3835,0
|
|
20230710,202200,328767585,3835,3835,3835,3835,0
|
|
20230710,202100,328767585,3835,3835,3835,3835,0
|
|
20230710,202000,328767585,3835,3835,3835,3835,0
|
|
20230710,201900,328767585,3835,3835,3835,3835,0
|
|
20230710,201800,328767585,3835,3835,3835,3835,0
|
|
20230710,201700,328767585,3835,3835,3835,3835,0
|
|
20230710,201600,328767585,3835,3835,3835,3835,0
|
|
20230710,201500,328767585,3835,3835,3835,3835,0
|
|
20230710,201400,328767585,3835,3835,3835,3835,0
|
|
20230710,201300,328767585,3835,3835,3835,3835,0
|
|
20230710,201200,328767585,3835,3835,3835,3835,0
|
|
20230710,201100,328767585,3835,3835,3835,3835,0
|
|
20230710,201000,328767585,3835,3835,3835,3835,0
|
|
20230710,200900,328767585,3835,3835,3835,3835,0
|
|
20230710,200800,328767585,3835,3835,3835,3835,3550
|
|
20230710,200700,328767585,3835,3835,3835,3835,0
|
|
20230710,200600,328767585,3835,3835,3835,3835,0
|
|
20230710,200500,328767585,3835,3835,3835,3835,0
|
|
20230710,200400,328767585,3835,3835,3835,3835,0
|
|
20230710,200300,328767585,3835,3835,3835,3835,0
|
|
20230710,200200,328767585,3835,3835,3835,3835,0
|
|
20230710,200100,328767585,3835,3835,3835,3835,0
|
|
20230710,200000,328767585,3835,3835,3835,3835,0
|
|
20230710,195900,328767585,3835,3835,3835,3835,0
|
|
20230710,195800,328767585,3835,3835,3835,3835,0
|
|
20230710,195700,328767585,3835,3835,3835,3835,0
|
|
20230710,195600,328767585,3835,3835,3835,3835,0
|
|
20230710,195500,328767585,3835,3835,3835,3835,0
|
|
20230710,195400,328767585,3835,3835,3835,3835,0
|
|
20230710,195300,328767585,3835,3835,3835,3835,0
|
|
20230710,195200,328767585,3835,3835,3835,3835,0
|
|
20230710,195100,328767585,3835,3835,3835,3835,0
|
|
20230710,195000,328767585,3835,3835,3835,3835,0
|
|
20230710,194900,328767585,3835,3835,3835,3835,0
|
|
20230710,194800,328767585,3835,3835,3835,3835,0
|
|
20230710,194700,328767585,3835,3835,3835,3835,0
|
|
20230710,194600,328767585,3835,3835,3835,3835,0
|
|
20230710,194500,328767585,3835,3835,3835,3835,0
|
|
20230710,194400,328767585,3835,3835,3835,3835,0
|
|
20230710,194300,328767585,3835,3835,3835,3835,0
|
|
20230710,194200,328767585,3835,3835,3835,3835,0
|
|
20230710,194100,328767585,3835,3835,3835,3835,0
|
|
20230710,194000,328767585,3835,3835,3835,3835,0
|
|
20230710,193900,328767585,3835,3835,3835,3835,0
|
|
20230710,193800,328767585,3835,3835,3835,3835,3550
|
|
20230710,193700,328767585,3835,3835,3835,3835,0
|
|
20230710,193600,328767585,3835,3835,3835,3835,0
|
|
20230710,193500,328767585,3835,3835,3835,3835,0
|
|
20230710,193400,328767585,3835,3835,3835,3835,0
|
|
20230710,193300,328767585,3835,3835,3835,3835,0
|
|
20230710,193200,328767585,3835,3835,3835,3835,0
|
|
20230710,193100,328767585,3835,3835,3835,3835,0
|
|
20230710,193000,328767585,3835,3835,3835,3835,0
|
|
20230710,192900,328767585,3835,3835,3835,3835,0
|
|
20230710,192800,328767585,3835,3835,3835,3835,0
|
|
20230710,192700,328767585,3835,3835,3835,3835,0
|
|
20230710,192600,328767585,3835,3835,3835,3835,0
|
|
20230710,192500,328767585,3835,3835,3835,3835,0
|
|
20230710,192400,328767585,3835,3835,3835,3835,0
|
|
20230710,192300,328767585,3835,3835,3835,3835,0
|
|
20230710,192200,328767585,3835,3835,3835,3835,0
|
|
20230710,192100,328767585,3835,3835,3835,3835,0
|
|
20230710,192000,328767585,3835,3835,3835,3835,0
|
|
20230710,191900,328767585,3835,3835,3835,3835,0
|
|
20230710,191800,328767585,3835,3835,3835,3835,0
|
|
20230710,191700,328767585,3835,3835,3835,3835,0
|
|
20230710,191600,328767585,3835,3835,3835,3835,0
|
|
20230710,191500,328767585,3835,3835,3835,3835,0
|
|
20230710,191400,328767585,3835,3835,3835,3835,0
|
|
20230710,191300,328767585,3835,3835,3835,3835,0
|
|
20230710,191200,328767585,3835,3835,3835,3835,0
|
|
20230710,191100,328767585,3835,3835,3835,3835,0
|
|
20230710,191000,328767585,3835,3835,3835,3835,0
|
|
20230710,190900,328767585,3835,3835,3835,3835,0
|
|
20230710,190800,328767585,3835,3835,3835,3835,3550
|
|
20230710,190700,328767585,3835,3835,3835,3835,0
|
|
20230710,190600,328767585,3835,3835,3835,3835,0
|
|
20230710,190500,328767585,3835,3835,3835,3835,0
|
|
20230710,190400,328767585,3835,3835,3835,3835,0
|
|
20230710,190300,328767585,3835,3835,3835,3835,0
|
|
20230710,190200,328767585,3835,3835,3835,3835,0
|
|
20230710,190100,328767585,3835,3835,3835,3835,0
|
|
20230710,190000,328767585,3835,3835,3835,3835,0
|
|
20230710,185900,328767585,3835,3835,3835,3835,0
|
|
20230710,185800,328767585,3835,3835,3835,3835,0
|
|
20230710,185700,328767585,3835,3835,3835,3835,0
|
|
20230710,185600,328767585,3835,3835,3835,3835,0
|
|
20230710,185500,328767585,3835,3835,3835,3835,0
|
|
20230710,185400,328767585,3835,3835,3835,3835,0
|
|
20230710,185300,328767585,3835,3835,3835,3835,0
|
|
20230710,185200,328767585,3835,3835,3835,3835,0
|
|
20230710,185100,328767585,3835,3835,3835,3835,0
|
|
20230710,185000,328767585,3835,3835,3835,3835,0
|
|
20230710,184900,328767585,3835,3835,3835,3835,0
|
|
20230710,184800,328767585,3835,3835,3835,3835,0
|
|
20230710,184700,328767585,3835,3835,3835,3835,0
|
|
20230710,184600,328767585,3835,3835,3835,3835,0
|
|
20230710,184500,328767585,3835,3835,3835,3835,0
|
|
20230710,184400,328767585,3835,3835,3835,3835,0
|
|
20230710,184300,328767585,3835,3835,3835,3835,0
|
|
20230710,184200,328767585,3835,3835,3835,3835,0
|
|
20230710,184100,328767585,3835,3835,3835,3835,0
|
|
20230710,184000,328767585,3835,3835,3835,3835,0
|
|
20230710,183900,328767585,3835,3835,3835,3835,0
|
|
20230710,183800,328767585,3835,3835,3835,3835,3550
|
|
20230710,183700,328767585,3835,3835,3835,3835,0
|
|
20230710,183600,328767585,3835,3835,3835,3835,0
|
|
20230710,183500,328767585,3835,3835,3835,3835,0
|
|
20230710,183400,328767585,3835,3835,3835,3835,0
|
|
20230710,183300,328767585,3835,3835,3835,3835,0
|
|
20230710,183200,328767585,3835,3835,3835,3835,0
|
|
20230710,183100,328767585,3835,3835,3835,3835,0
|
|
20230710,183000,328767585,3835,3835,3835,3835,0
|
|
20230710,182900,328767585,3835,3835,3835,3835,0
|
|
20230710,182800,328767585,3835,3835,3835,3835,0
|
|
20230710,182700,328767585,3835,3835,3835,3835,0
|
|
20230710,182600,328767585,3835,3835,3835,3835,0
|
|
20230710,182500,328767585,3835,3835,3835,3835,0
|
|
20230710,182400,328767585,3835,3835,3835,3835,0
|
|
20230710,182300,328767585,3835,3835,3835,3835,0
|
|
20230710,182200,328767585,3835,3835,3835,3835,0
|
|
20230710,182100,328767585,3835,3835,3835,3835,0
|
|
20230710,182000,328767585,3835,3835,3835,3835,0
|
|
20230710,181900,328767585,3835,3835,3835,3835,0
|
|
20230710,181800,328767585,3835,3835,3835,3835,0
|
|
20230710,181700,328767585,3835,3835,3835,3835,0
|
|
20230710,181600,328767585,3835,3835,3835,3835,0
|
|
20230710,181500,328767585,3835,3835,3835,3835,0
|
|
20230710,181400,328767585,3835,3835,3835,3835,0
|
|
20230710,181300,328767585,3835,3835,3835,3835,0
|
|
20230710,181200,328767585,3835,3835,3835,3835,0
|
|
20230710,181100,328767585,3835,3835,3835,3835,0
|
|
20230710,181000,328767585,3835,3835,3835,3835,0
|
|
20230710,180900,328767585,3835,3835,3835,3835,0
|
|
20230710,180800,328767585,3835,3835,3835,3835,3550
|
|
20230710,180700,328767585,3835,3835,3835,3835,0
|
|
20230710,180600,328767585,3835,3835,3835,3835,0
|
|
20230710,180500,328767585,3835,3835,3835,3835,0
|
|
20230710,180400,328767585,3835,3835,3835,3835,0
|
|
20230710,180300,328767585,3835,3835,3835,3835,0
|
|
20230710,180200,328767585,3835,3835,3835,3835,0
|
|
20230710,180100,328767585,3835,3835,3835,3835,0
|
|
20230710,180000,328767585,3835,3835,3835,3835,0
|
|
20230710,175900,328767585,3835,3835,3835,3835,0
|
|
20230710,175800,328767585,3835,3835,3835,3835,0
|
|
20230710,175700,328767585,3835,3835,3835,3835,0
|
|
20230710,175600,328767585,3835,3835,3835,3835,0
|
|
20230710,175500,328767585,3835,3835,3835,3835,0
|
|
20230710,175400,328767585,3835,3835,3835,3835,0
|
|
20230710,175300,328767585,3835,3835,3835,3835,0
|
|
20230710,175200,328767585,3835,3835,3835,3835,0
|
|
20230710,175100,328767585,3835,3835,3835,3835,0
|
|
20230710,175000,328767585,3835,3835,3835,3835,0
|
|
20230710,174900,328767585,3835,3835,3835,3835,0
|
|
20230710,174800,328767585,3835,3835,3835,3835,0
|
|
20230710,174700,328767585,3835,3835,3835,3835,0
|
|
20230710,174600,328767585,3835,3835,3835,3835,0
|
|
20230710,174500,328767585,3835,3835,3835,3835,0
|
|
20230710,174400,328767585,3835,3835,3835,3835,0
|
|
20230710,174300,328767585,3835,3835,3835,3835,0
|
|
20230710,174200,328767585,3835,3835,3835,3835,0
|
|
20230710,174100,328767585,3835,3835,3835,3835,0
|
|
20230710,174000,328767585,3835,3835,3835,3835,0
|
|
20230710,173900,328767585,3835,3835,3835,3835,0
|
|
20230710,173800,328767585,3835,3835,3835,3835,3550
|
|
20230710,173700,328767585,3835,3835,3835,3835,0
|
|
20230710,173600,328767585,3835,3835,3835,3835,0
|
|
20230710,173500,328767585,3835,3835,3835,3835,0
|
|
20230710,173400,328767585,3835,3835,3835,3835,0
|
|
20230710,173300,328767585,3835,3835,3835,3835,0
|
|
20230710,173200,328767585,3835,3835,3835,3835,0
|
|
20230710,173100,328767585,3835,3835,3835,3835,0
|
|
20230710,173000,328767585,3835,3835,3835,3835,0
|
|
20230710,172900,328767585,3835,3835,3835,3835,0
|
|
20230710,172800,328767585,3835,3835,3835,3835,0
|
|
20230710,172700,328767585,3835,3835,3835,3835,0
|
|
20230710,172600,328767585,3835,3835,3835,3835,0
|
|
20230710,172500,328767585,3835,3835,3835,3835,0
|
|
20230710,172400,328767585,3835,3835,3835,3835,0
|
|
20230710,172300,328767585,3835,3835,3835,3835,0
|
|
20230710,172200,328767585,3835,3835,3835,3835,0
|
|
20230710,172100,328767585,3835,3835,3835,3835,0
|
|
20230710,172000,328767585,3835,3835,3835,3835,0
|
|
20230710,171900,328767585,3835,3835,3835,3835,0
|
|
20230710,171800,328767585,3835,3835,3835,3835,0
|
|
20230710,171700,328767585,3835,3835,3835,3835,0
|
|
20230710,171600,328767585,3835,3835,3835,3835,0
|
|
20230710,171500,328767585,3835,3835,3835,3835,0
|
|
20230710,171400,328767585,3835,3835,3835,3835,0
|
|
20230710,171300,328767585,3835,3835,3835,3835,0
|
|
20230710,171200,328767585,3835,3835,3835,3835,0
|
|
20230710,171100,328767585,3835,3835,3835,3835,0
|
|
20230710,171000,328767585,3835,3835,3835,3835,0
|
|
20230710,170900,328767585,3835,3835,3835,3835,0
|
|
20230710,170800,328767585,3835,3835,3835,3835,3550
|
|
20230710,170700,328767585,3835,3835,3835,3835,0
|
|
20230710,170600,328767585,3835,3835,3835,3835,0
|
|
20230710,170500,328767585,3835,3835,3835,3835,0
|
|
20230710,170400,328767585,3835,3835,3835,3835,0
|
|
20230710,170300,328767585,3835,3835,3835,3835,0
|
|
20230710,170200,328767585,3835,3835,3835,3835,0
|
|
20230710,170100,328767585,3835,3835,3835,3835,0
|
|
20230710,170000,328767585,3835,3835,3835,3835,0
|
|
20230710,165900,328767585,3835,3835,3835,3835,0
|
|
20230710,165800,328767585,3835,3835,3835,3835,0
|
|
20230710,165700,328767585,3835,3835,3835,3835,0
|
|
20230710,165600,328767585,3835,3835,3835,3835,0
|
|
20230710,165500,328767585,3835,3835,3835,3835,0
|
|
20230710,165400,328767585,3835,3835,3835,3835,0
|
|
20230710,165300,328767585,3835,3835,3835,3835,0
|
|
20230710,165200,328767585,3835,3835,3835,3835,0
|
|
20230710,165100,328767585,3835,3835,3835,3835,0
|
|
20230710,165000,328767585,3835,3835,3835,3835,0
|
|
20230710,164900,328767585,3835,3835,3835,3835,0
|
|
20230710,164800,328767585,3835,3835,3835,3835,0
|
|
20230710,164700,328767585,3835,3835,3835,3835,0
|
|
20230710,164600,328767585,3835,3835,3835,3835,0
|
|
20230710,164500,328767585,3835,3835,3835,3835,0
|
|
20230710,164400,328767585,3835,3835,3835,3835,0
|
|
20230710,164300,328767585,3835,3835,3835,3835,0
|
|
20230710,164200,328767585,3835,3835,3835,3835,0
|
|
20230710,164100,328767585,3835,3835,3835,3835,0
|
|
20230710,164000,328767585,3835,3835,3835,3835,0
|
|
20230710,163900,328767585,3835,3835,3835,3835,0
|
|
20230710,163800,328767585,3835,3835,3835,3835,3550
|
|
20230710,163700,328767585,3835,3835,3835,3835,0
|
|
20230710,163600,328767585,3835,3835,3835,3835,0
|
|
20230710,163500,328767585,3835,3835,3835,3835,0
|
|
20230710,163400,328767585,3835,3835,3835,3835,0
|
|
20230710,163300,328767585,3835,3835,3835,3835,0
|
|
20230710,163200,328767585,3835,3835,3835,3835,0
|
|
20230710,163100,328767585,3835,3835,3835,3835,0
|
|
20230710,163000,328767585,3835,3835,3835,3835,0
|
|
20230710,162900,328767585,3835,3835,3835,3835,0
|
|
20230710,162800,328767585,3835,3835,3835,3835,0
|
|
20230710,162700,328767585,3835,3835,3835,3835,0
|
|
20230710,162600,328767585,3835,3835,3835,3835,0
|
|
20230710,162500,328767585,3835,3835,3835,3835,0
|
|
20230710,162400,328767585,3835,3835,3835,3835,0
|
|
20230710,162300,328767585,3835,3835,3835,3835,0
|
|
20230710,162200,328767585,3835,3835,3835,3835,0
|
|
20230710,162100,328767585,3835,3835,3835,3835,0
|
|
20230710,162000,328767585,3835,3835,3835,3835,0
|
|
20230710,161900,328767585,3835,3835,3835,3835,0
|
|
20230710,161800,328767585,3835,3835,3835,3835,0
|
|
20230710,161700,328767585,3835,3835,3835,3835,0
|
|
20230710,161600,328767585,3835,3835,3835,3835,0
|
|
20230710,161500,328767585,3835,3835,3835,3835,0
|
|
20230710,161400,328767585,3835,3835,3835,3835,0
|
|
20230710,161300,328767585,3835,3835,3835,3835,0
|
|
20230710,161200,328767585,3835,3835,3835,3835,0
|
|
20230710,161100,328767585,3835,3835,3835,3835,0
|
|
20230710,161000,328767585,3835,3835,3835,3835,0
|
|
20230710,160900,328767585,3835,3835,3835,3835,0
|
|
20230710,160800,328767585,3835,3835,3835,3835,3550
|
|
20230710,160700,328767585,3835,3835,3835,3835,0
|
|
20230710,160600,328767585,3835,3835,3835,3835,0
|
|
20230710,160500,328767585,3835,3835,3835,3835,0
|
|
20230710,160400,328767585,3835,3835,3835,3835,0
|
|
20230710,160300,328767585,3835,3835,3835,3835,0
|
|
20230710,160200,328767585,3835,3835,3835,3835,0
|
|
20230710,160100,328767585,3835,3835,3835,3835,0
|
|
20230710,160000,328767585,3835,3835,3835,3835,0
|
|
20230710,155900,328767585,3835,3835,3835,3835,0
|
|
20230710,155800,328767585,3835,3835,3835,3835,0
|
|
20230710,155700,328767585,3835,3835,3835,3835,0
|
|
20230710,155600,328767585,3835,3835,3835,3835,0
|
|
20230710,155500,328767585,3835,3835,3835,3835,0
|
|
20230710,155400,328767585,3835,3835,3835,3835,0
|
|
20230710,155300,328767585,3835,3835,3835,3835,0
|
|
20230710,155200,328767585,3835,3835,3835,3835,0
|
|
20230710,155100,328767585,3835,3835,3835,3835,0
|
|
20230710,155000,328767585,3835,3835,3835,3835,0
|
|
20230710,154900,328767585,3835,3835,3835,3835,0
|
|
20230710,154800,328767585,3835,3835,3835,3835,0
|
|
20230710,154700,328767585,3835,3835,3835,3835,0
|
|
20230710,154600,328767585,3835,3835,3835,3835,0
|
|
20230710,154500,328767585,3835,3835,3835,3835,0
|
|
20230710,154400,328767585,3835,3835,3835,3835,0
|
|
20230710,154300,328767585,3835,3835,3835,3835,0
|
|
20230710,154200,328767585,3835,3835,3835,3835,0
|
|
20230710,154100,328767585,3835,3835,3835,3835,0
|
|
20230710,154000,328767585,3835,3835,3835,3835,0
|
|
20230710,153900,328767585,3835,3835,3835,3835,0
|
|
20230710,153800,328767585,3835,3835,3835,3835,3550
|
|
20230710,153700,328767585,3835,3835,3835,3835,0
|
|
20230710,153600,328767585,3835,3835,3835,3835,0
|
|
20230710,153500,328767585,3835,3835,3835,3835,0
|
|
20230710,153400,328767585,3835,3835,3835,3835,0
|
|
20230710,153300,328767585,3835,3835,3835,3835,0
|
|
20230710,153200,328767585,3835,3835,3835,3835,0
|
|
20230710,153100,328767585,3835,3835,3835,3835,0
|
|
20230710,153000,328767585,3835,3835,3835,3835,3550
|
|
20230710,152900,315153335,3820,3820,3820,3820,0
|
|
20230710,152800,315153335,3820,3820,3820,3820,0
|
|
20230710,152700,315153335,3820,3820,3820,3820,0
|
|
20230710,152600,315153335,3820,3820,3820,3820,0
|
|
20230710,152500,315153335,3820,3820,3820,3820,0
|
|
20230710,152400,315153335,3820,3820,3820,3820,0
|
|
20230710,152300,315153335,3820,3820,3820,3820,0
|
|
20230710,152200,315153335,3820,3820,3820,3820,0
|
|
20230710,152100,315153335,3820,3820,3820,3820,0
|
|
20230710,152000,315153335,3820,3820,3820,3820,0
|
|
20230710,151900,315153335,3820,3810,3820,3810,500
|
|
20230710,151800,313243735,3820,3820,3820,3820,0
|
|
20230710,151700,313243735,3820,3770,3820,3770,186
|
|
20230710,151600,312538505,3770,3770,3770,3770,543
|
|
20230710,151500,310491395,3770,3760,3775,3760,1029
|
|
20230710,151400,306613650,3765,3770,3770,3765,545
|
|
20230710,151300,304560745,3770,3770,3770,3770,120
|
|
20230710,151200,304108345,3760,3765,3765,3760,75
|
|
20230710,151100,303826320,3765,3765,3765,3765,0
|
|
20230710,151000,303826320,3765,3785,3785,3765,1531
|
|
20230710,150900,298046560,3790,3790,3790,3790,824
|
|
20230710,150800,294923600,3785,3785,3785,3785,0
|
|
20230710,150700,294923600,3785,3790,3790,3785,1375
|
|
20230710,150600,289713360,3795,3795,3795,3795,39
|
|
20230710,150500,289565355,3795,3800,3800,3795,494
|
|
20230710,150400,287688655,3815,3815,3815,3815,31
|
|
20230710,150300,287570390,3820,3820,3820,3820,5
|
|
20230710,150200,287551290,3820,3820,3820,3820,0
|
|
20230710,150100,287551290,3820,3820,3820,3820,0
|
|
20230710,150000,287551290,3820,3820,3820,3820,0
|
|
20230710,145900,287551290,3820,3820,3820,3820,1
|
|
20230710,145800,287547470,3800,3805,3805,3800,2311
|
|
20230710,145700,278759515,3800,3800,3800,3800,0
|
|
20230710,145600,278759515,3800,3805,3805,3800,400
|
|
20230710,145500,277237775,3810,3810,3810,3810,0
|
|
20230710,145400,277237775,3810,3810,3810,3805,540
|
|
20230710,145300,275182875,3810,3820,3820,3810,138
|
|
20230710,145200,274657075,3830,3830,3830,3830,0
|
|
20230710,145100,274657075,3830,3830,3830,3830,0
|
|
20230710,145000,274657075,3830,3830,3830,3830,0
|
|
20230710,144900,274657075,3830,3830,3830,3830,2
|
|
20230710,144800,274649415,3835,3835,3835,3835,1
|
|
20230710,144700,274645580,3820,3820,3820,3820,426
|
|
20230710,144600,273018260,3810,3820,3820,3810,894
|
|
20230710,144500,269610025,3820,3825,3825,3820,592
|
|
20230710,144400,267347800,3825,3825,3825,3825,118
|
|
20230710,144300,266896450,3825,3830,3830,3825,497
|
|
20230710,144200,264994210,3830,3830,3830,3830,8
|
|
20230710,144100,264963570,3830,3835,3835,3830,221
|
|
20230710,144000,264116075,3835,3835,3835,3835,0
|
|
20230710,143900,264116075,3835,3835,3835,3835,0
|
|
20230710,143800,264116075,3835,3840,3840,3835,1000
|
|
20230710,143700,260280635,3840,3840,3840,3840,103
|
|
20230710,143600,259885115,3845,3845,3845,3845,1
|
|
20230710,143500,259881270,3845,3845,3845,3845,1
|
|
20230710,143400,259877425,3845,3840,3845,3840,80
|
|
20230710,143300,259570025,3845,3845,3845,3845,8
|
|
20230710,143200,259539265,3845,3850,3850,3845,1086
|
|
20230710,143100,255358595,3850,3850,3850,3850,1358
|
|
20230710,143000,250130295,3850,3850,3850,3850,53
|
|
20230710,142900,249926245,3850,3850,3850,3850,1
|
|
20230710,142800,249922395,3845,3845,3845,3845,0
|
|
20230710,142700,249922395,3845,3845,3845,3845,12
|
|
20230710,142600,249876255,3850,3845,3850,3845,4
|
|
20230710,142500,249860870,3845,3845,3845,3845,7
|
|
20230710,142400,249833955,3850,3850,3850,3850,88
|
|
20230710,142300,249495155,3850,3850,3850,3850,92
|
|
20230710,142200,249140955,3850,3860,3860,3850,49
|
|
20230710,142100,248952045,3860,3855,3865,3855,307
|
|
20230710,142000,247768245,3860,3865,3870,3855,509
|
|
20230710,141900,245802225,3875,3875,3875,3875,46
|
|
20230710,141800,245623975,3865,3865,3865,3865,0
|
|
20230710,141700,245623975,3865,3865,3865,3865,3
|
|
20230710,141600,245612380,3865,3865,3865,3865,93
|
|
20230710,141500,245252935,3880,3880,3880,3880,0
|
|
20230710,141400,245252935,3880,3880,3880,3880,0
|
|
20230710,141300,245252935,3880,3880,3880,3880,0
|
|
20230710,141200,245252935,3880,3880,3880,3880,0
|
|
20230710,141100,245252935,3880,3880,3880,3880,0
|
|
20230710,141000,245252935,3880,3880,3880,3880,0
|
|
20230710,140900,245252935,3880,3880,3880,3880,0
|
|
20230710,140800,245252935,3880,3880,3880,3880,0
|
|
20230710,140700,245252935,3880,3880,3880,3880,0
|
|
20230710,140600,245252935,3880,3880,3880,3880,0
|
|
20230710,140500,245252935,3880,3880,3880,3880,0
|
|
20230710,140400,245252935,3880,3880,3880,3880,0
|
|
20230710,140300,245252935,3880,3880,3880,3880,0
|
|
20230710,140200,245252935,3880,3880,3880,3880,0
|
|
20230710,140100,245252935,3880,3870,3880,3870,20
|
|
20230710,140000,245175395,3880,3875,3880,3875,28
|
|
20230710,135900,245066780,3880,3870,3880,3870,132
|
|
20230710,135800,244555220,3860,3860,3860,3860,0
|
|
20230710,135700,244555220,3860,3860,3860,3860,23
|
|
20230710,135600,244466440,3870,3870,3870,3870,0
|
|
20230710,135500,244466440,3870,3870,3870,3870,0
|
|
20230710,135400,244466440,3870,3870,3870,3870,1
|
|
20230710,135300,244462570,3860,3860,3860,3860,90
|
|
20230710,135200,244115170,3870,3870,3870,3870,1
|
|
20230710,135100,244111300,3880,3880,3880,3875,110
|
|
20230710,135000,243684515,3880,3880,3880,3880,0
|
|
20230710,134900,243684515,3880,3880,3880,3880,0
|
|
20230710,134800,243684515,3880,3880,3880,3880,0
|
|
20230710,134700,243684515,3880,3880,3880,3880,0
|
|
20230710,134600,243684515,3880,3880,3880,3880,0
|
|
20230710,134500,243684515,3880,3880,3880,3880,0
|
|
20230710,134400,243684515,3880,3880,3880,3880,0
|
|
20230710,134300,243684515,3880,3880,3880,3880,0
|
|
20230710,134200,243684515,3880,3880,3880,3880,0
|
|
20230710,134100,243684515,3880,3880,3880,3880,0
|
|
20230710,134000,243684515,3880,3880,3880,3880,0
|
|
20230710,133900,243684515,3880,3880,3880,3880,20
|
|
20230710,133800,243606915,3880,3880,3880,3880,0
|
|
20230710,133700,243606915,3880,3875,3880,3875,63
|
|
20230710,133600,243362785,3885,3885,3885,3885,0
|
|
20230710,133500,243362785,3885,3885,3885,3885,0
|
|
20230710,133400,243362785,3885,3885,3885,3885,0
|
|
20230710,133300,243362785,3885,3885,3885,3885,0
|
|
20230710,133200,243362785,3885,3885,3885,3885,0
|
|
20230710,133100,243362785,3885,3885,3885,3885,0
|
|
20230710,133000,243362785,3885,3885,3885,3885,23
|
|
20230710,132900,243273430,3885,3885,3885,3885,1
|
|
20230710,132800,243269545,3860,3860,3860,3860,0
|
|
20230710,132700,243269545,3860,3860,3860,3860,0
|
|
20230710,132600,243269545,3860,3860,3860,3860,0
|
|
20230710,132500,243269545,3860,3860,3860,3860,0
|
|
20230710,132400,243269545,3860,3860,3860,3860,0
|
|
20230710,132300,243269545,3860,3860,3860,3860,1379
|
|
20230710,132200,237946605,3860,3860,3860,3860,0
|
|
20230710,132100,237946605,3860,3860,3860,3860,1
|
|
20230710,132000,237942745,3885,3885,3885,3885,0
|
|
20230710,131900,237942745,3885,3885,3885,3885,1
|
|
20230710,131800,237938860,3885,3885,3885,3885,0
|
|
20230710,131700,237938860,3885,3885,3885,3885,0
|
|
20230710,131600,237938860,3885,3885,3885,3885,0
|
|
20230710,131500,237938860,3885,3885,3885,3885,0
|
|
20230710,131400,237938860,3885,3885,3885,3885,0
|
|
20230710,131300,237938860,3885,3885,3885,3885,0
|
|
20230710,131200,237938860,3885,3885,3885,3885,0
|
|
20230710,131100,237938860,3885,3885,3885,3885,0
|
|
20230710,131000,237938860,3885,3885,3885,3885,24
|
|
20230710,130900,237845620,3890,3890,3890,3890,0
|
|
20230710,130800,237845620,3890,3885,3890,3885,913
|
|
20230710,130700,234295150,3860,3860,3860,3860,0
|
|
20230710,130600,234295150,3860,3860,3860,3860,24
|
|
20230710,130500,234202510,3865,3865,3865,3865,668
|
|
20230710,130400,231620690,3870,3870,3870,3870,886
|
|
20230710,130300,228191870,3880,3880,3880,3880,0
|
|
20230710,130200,228191870,3880,3880,3880,3880,0
|
|
20230710,130100,228191870,3880,3880,3880,3880,0
|
|
20230710,130000,228191870,3880,3870,3880,3870,345
|
|
20230710,125900,226856700,3870,3870,3870,3870,50
|
|
20230710,125800,226663200,3870,3870,3870,3870,235
|
|
20230710,125700,225753750,3890,3890,3890,3890,0
|
|
20230710,125600,225753750,3890,3890,3890,3890,0
|
|
20230710,125500,225753750,3890,3890,3890,3890,0
|
|
20230710,125400,225753750,3890,3890,3890,3890,0
|
|
20230710,125300,225753750,3890,3890,3890,3890,0
|
|
20230710,125200,225753750,3890,3890,3890,3890,0
|
|
20230710,125100,225753750,3890,3890,3890,3890,0
|
|
20230710,125000,225753750,3890,3890,3890,3890,0
|
|
20230710,124900,225753750,3890,3890,3890,3890,0
|
|
20230710,124800,225753750,3890,3890,3890,3890,12
|
|
20230710,124700,225707070,3890,3890,3890,3890,2
|
|
20230710,124600,225699290,3870,3890,3890,3870,501
|
|
20230710,124500,223760400,3880,3880,3880,3880,0
|
|
20230710,124400,223760400,3880,3880,3880,3880,0
|
|
20230710,124300,223760400,3880,3880,3880,3880,1850
|
|
20230710,124200,216582400,3885,3885,3885,3885,100
|
|
20230710,124100,216193900,3880,3880,3880,3880,845
|
|
20230710,124000,212915300,3885,3885,3885,3885,0
|
|
20230710,123900,212915300,3885,3885,3885,3885,98
|
|
20230710,123800,212534570,3885,3885,3885,3885,100
|
|
20230710,123700,212146070,3885,3885,3885,3885,30
|
|
20230710,123600,212029520,3885,3885,3885,3885,0
|
|
20230710,123500,212029520,3885,3885,3885,3885,0
|
|
20230710,123400,212029520,3885,3885,3885,3885,0
|
|
20230710,123300,212029520,3885,3885,3885,3885,0
|
|
20230710,123200,212029520,3885,3880,3885,3880,189
|
|
20230710,123100,211295550,3880,3880,3880,3880,0
|
|
20230710,123000,211295550,3880,3880,3880,3880,0
|
|
20230710,122900,211295550,3880,3880,3880,3880,134
|
|
20230710,122800,210775630,3880,3880,3880,3880,0
|
|
20230710,122700,210775630,3880,3880,3880,3880,0
|
|
20230710,122600,210775630,3880,3880,3880,3880,0
|
|
20230710,122500,210775630,3880,3880,3880,3880,0
|
|
20230710,122400,210775630,3880,3880,3880,3880,12
|
|
20230710,122300,210729070,3880,3880,3880,3880,87
|
|
20230710,122200,210391510,3880,3880,3880,3880,51
|
|
20230710,122100,210193630,3880,3880,3880,3880,300
|
|
20230710,122000,209029630,3880,3880,3880,3880,52
|
|
20230710,121900,208827870,3890,3890,3890,3890,0
|
|
20230710,121800,208827870,3890,3890,3890,3890,0
|
|
20230710,121700,208827870,3890,3890,3890,3890,18
|
|
20230710,121600,208757850,3890,3890,3890,3890,0
|
|
20230710,121500,208757850,3890,3890,3890,3890,10
|
|
20230710,121400,208718950,3890,3885,3890,3885,139
|
|
20230710,121300,208178680,3885,3885,3885,3885,0
|
|
20230710,121200,208178680,3885,3885,3885,3885,0
|
|
20230710,121100,208178680,3885,3885,3885,3885,0
|
|
20230710,121000,208178680,3885,3885,3885,3885,0
|
|
20230710,120900,208178680,3885,3885,3885,3885,0
|
|
20230710,120800,208178680,3885,3880,3885,3880,128
|
|
20230710,120700,207681450,3880,3880,3880,3880,101
|
|
20230710,120600,207289570,3885,3875,3885,3875,417
|
|
20230710,120500,205673595,3880,3880,3880,3880,0
|
|
20230710,120400,205673595,3880,3880,3880,3880,396
|
|
20230710,120300,204137115,3880,3880,3880,3880,0
|
|
20230710,120200,204137115,3880,3880,3880,3880,0
|
|
20230710,120100,204137115,3880,3880,3880,3880,0
|
|
20230710,120000,204137115,3880,3880,3880,3880,0
|
|
20230710,115900,204137115,3880,3880,3880,3880,0
|
|
20230710,115800,204137115,3880,3880,3880,3880,3
|
|
20230710,115700,204125475,3880,3880,3880,3880,0
|
|
20230710,115600,204125475,3880,3880,3880,3880,0
|
|
20230710,115500,204125475,3880,3880,3880,3880,0
|
|
20230710,115400,204125475,3880,3880,3880,3880,2
|
|
20230710,115300,204117715,3875,3875,3875,3875,0
|
|
20230710,115200,204117715,3875,3875,3875,3875,0
|
|
20230710,115100,204117715,3875,3875,3875,3875,0
|
|
20230710,115000,204117715,3875,3880,3880,3865,911
|
|
20230710,114900,200583115,3880,3880,3880,3880,207
|
|
20230710,114800,199779955,3880,3880,3880,3880,0
|
|
20230710,114700,199779955,3880,3880,3880,3880,0
|
|
20230710,114600,199779955,3880,3880,3880,3880,0
|
|
20230710,114500,199779955,3880,3880,3880,3880,0
|
|
20230710,114400,199779955,3880,3880,3880,3880,1
|
|
20230710,114300,199776075,3875,3875,3875,3875,0
|
|
20230710,114200,199776075,3875,3875,3875,3875,0
|
|
20230710,114100,199776075,3875,3875,3875,3875,0
|
|
20230710,114000,199776075,3875,3875,3875,3875,0
|
|
20230710,113900,199776075,3875,3875,3875,3875,0
|
|
20230710,113800,199776075,3875,3875,3875,3875,0
|
|
20230710,113700,199776075,3875,3875,3875,3875,0
|
|
20230710,113600,199776075,3875,3875,3875,3875,0
|
|
20230710,113500,199776075,3875,3875,3875,3875,0
|
|
20230710,113400,199776075,3875,3875,3875,3875,0
|
|
20230710,113300,199776075,3875,3875,3875,3875,1
|
|
20230710,113200,199772200,3875,3875,3875,3875,0
|
|
20230710,113100,199772200,3875,3875,3875,3875,0
|
|
20230710,113000,199772200,3875,3875,3880,3875,36
|
|
20230710,112900,199632670,3880,3880,3880,3880,0
|
|
20230710,112800,199632670,3880,3880,3880,3880,0
|
|
20230710,112700,199632670,3880,3875,3880,3875,4
|
|
20230710,112600,199617160,3880,3875,3880,3875,43
|
|
20230710,112500,199450380,3880,3875,3880,3875,12
|
|
20230710,112400,199403875,3880,3875,3880,3875,318
|
|
20230710,112300,198170125,3855,3855,3855,3855,0
|
|
20230710,112200,198170125,3855,3855,3855,3855,0
|
|
20230710,112100,198170125,3855,3855,3855,3855,0
|
|
20230710,112000,198170125,3855,3855,3855,3855,0
|
|
20230710,111900,198170125,3855,3855,3855,3855,61
|
|
20230710,111800,197934970,3855,3855,3855,3855,0
|
|
20230710,111700,197934970,3855,3855,3855,3855,102
|
|
20230710,111600,197541760,3855,3855,3855,3855,0
|
|
20230710,111500,197541760,3855,3855,3855,3855,2
|
|
20230710,111400,197534050,3855,3855,3855,3855,31
|
|
20230710,111300,197414545,3875,3875,3875,3875,1
|
|
20230710,111200,197410670,3880,3880,3880,3880,0
|
|
20230710,111100,197410670,3880,3880,3880,3880,0
|
|
20230710,111000,197410670,3880,3870,3880,3870,200
|
|
20230710,110900,196634760,3850,3850,3850,3850,14
|
|
20230710,110800,196580860,3850,3850,3850,3850,0
|
|
20230710,110700,196580860,3850,3850,3850,3850,0
|
|
20230710,110600,196580860,3850,3850,3850,3850,0
|
|
20230710,110500,196580860,3850,3870,3880,3850,36
|
|
20230710,110400,196441280,3875,3875,3875,3875,52
|
|
20230710,110300,196239780,3880,3880,3880,3880,0
|
|
20230710,110200,196239780,3880,3880,3880,3880,0
|
|
20230710,110100,196239780,3880,3880,3880,3880,0
|
|
20230710,110000,196239780,3880,3880,3880,3880,0
|
|
20230710,105900,196239780,3880,3880,3880,3880,0
|
|
20230710,105800,196239780,3880,3855,3880,3855,1014
|
|
20230710,105700,192305975,3845,3845,3845,3845,20
|
|
20230710,105600,192229075,3840,3840,3840,3840,0
|
|
20230710,105500,192229075,3840,3840,3840,3840,0
|
|
20230710,105400,192229075,3840,3840,3840,3840,0
|
|
20230710,105300,192229075,3840,3840,3840,3840,4
|
|
20230710,105200,192213715,3865,3850,3865,3850,5
|
|
20230710,105100,192194420,3865,3840,3865,3840,122
|
|
20230710,105000,191725765,3840,3840,3840,3840,102
|
|
20230710,104900,191334085,3835,3840,3840,3835,276
|
|
20230710,104800,190274495,3840,3845,3845,3840,80
|
|
20230710,104700,189967095,3840,3845,3845,3840,100
|
|
20230710,104600,189583090,3840,3840,3840,3840,0
|
|
20230710,104500,189583090,3840,3845,3845,3840,22
|
|
20230710,104400,189498560,3845,3845,3845,3845,9
|
|
20230710,104300,189463955,3840,3840,3840,3835,500
|
|
20230710,104200,187545310,3845,3870,3870,3845,4246
|
|
20230710,104100,171146690,3870,3885,3885,3870,1284
|
|
20230710,104000,166171540,3895,3895,3895,3895,0
|
|
20230710,103900,166171540,3895,3895,3895,3895,0
|
|
20230710,103800,166171540,3895,3895,3895,3895,1
|
|
20230710,103700,166167645,3885,3885,3885,3885,0
|
|
20230710,103600,166167645,3885,3885,3885,3885,0
|
|
20230710,103500,166167645,3885,3895,3895,3885,870
|
|
20230710,103400,162784935,3895,3900,3900,3895,219
|
|
20230710,103300,161930925,3900,3900,3900,3900,12
|
|
20230710,103200,161884125,3915,3910,3915,3910,2
|
|
20230710,103100,161876300,3905,3900,3905,3900,9
|
|
20230710,103000,161841195,3910,3910,3910,3910,0
|
|
20230710,102900,161841195,3910,3910,3910,3910,4
|
|
20230710,102800,161825555,3900,3900,3900,3900,0
|
|
20230710,102700,161825555,3900,3900,3900,3900,0
|
|
20230710,102600,161825555,3900,3900,3900,3900,0
|
|
20230710,102500,161825555,3900,3900,3900,3900,0
|
|
20230710,102400,161825555,3900,3900,3900,3900,107
|
|
20230710,102300,161408255,3920,3920,3920,3920,0
|
|
20230710,102200,161408255,3920,3920,3920,3920,0
|
|
20230710,102100,161408255,3920,3920,3920,3920,20
|
|
20230710,102000,161329855,3920,3920,3920,3920,0
|
|
20230710,101900,161329855,3920,3920,3920,3920,0
|
|
20230710,101800,161329855,3920,3920,3920,3920,100
|
|
20230710,101700,160937855,3920,3920,3920,3920,0
|
|
20230710,101600,160937855,3920,3905,3920,3905,700
|
|
20230710,101500,158198880,3905,3905,3905,3905,2
|
|
20230710,101400,158191070,3905,3905,3905,3905,5
|
|
20230710,101300,158171545,3910,3915,3915,3910,1111
|
|
20230710,101200,153827440,3915,3900,3915,3900,2518
|
|
20230710,101100,144000465,3905,3905,3905,3905,34
|
|
20230710,101000,143867695,3910,3910,3910,3910,331
|
|
20230710,100900,142573485,3910,3910,3910,3910,0
|
|
20230710,100800,142573485,3910,3910,3910,3910,0
|
|
20230710,100700,142573485,3910,3910,3910,3910,127
|
|
20230710,100600,142076915,3910,3910,3910,3910,10
|
|
20230710,100500,142037815,3920,3915,3920,3910,446
|
|
20230710,100400,140292535,3915,3915,3915,3915,20
|
|
20230710,100300,140214235,3915,3915,3915,3915,190
|
|
20230710,100200,139470385,3915,3915,3915,3915,2
|
|
20230710,100100,139462555,3920,3920,3920,3920,0
|
|
20230710,100000,139462555,3920,3920,3920,3920,0
|
|
20230710,095900,139462555,3920,3920,3920,3920,100
|
|
20230710,095800,139070555,3910,3910,3910,3910,0
|
|
20230710,095700,139070555,3910,3910,3910,3910,40
|
|
20230710,095600,138914155,3905,3905,3905,3905,150
|
|
20230710,095500,138328405,3900,3900,3900,3900,1591
|
|
20230710,095400,132123505,3900,3905,3905,3900,105
|
|
20230710,095300,131713905,3905,3905,3905,3905,0
|
|
20230710,095200,131713905,3905,3905,3905,3905,1320
|
|
20230710,095100,126559305,3915,3920,3920,3915,4
|
|
20230710,095000,126543635,3925,3925,3925,3925,0
|
|
20230710,094900,126543635,3925,3925,3925,3925,1
|
|
20230710,094800,126539710,3935,3925,3935,3925,906
|
|
20230710,094700,122982195,3925,3900,3925,3900,130
|
|
20230710,094600,122473590,3890,3915,3920,3890,1100
|
|
20230710,094500,118182610,3915,3895,3920,3895,15
|
|
20230710,094400,118123980,3900,3925,3925,3900,3405
|
|
20230710,094300,104821435,3925,3925,3935,3925,317
|
|
20230710,094200,103576240,3925,3915,3925,3915,219
|
|
20230710,094100,102718050,3900,3910,3910,3900,15
|
|
20230710,094000,102659530,3910,3915,3915,3910,2
|
|
20230710,093900,102651705,3920,3900,3920,3900,1387
|
|
20230710,093800,97234770,3905,3900,3905,3890,1134
|
|
20230710,093700,92812125,3900,3885,3900,3885,629
|
|
20230710,093600,90363945,3880,3875,3880,3875,112
|
|
20230710,093500,89929405,3875,3870,3875,3870,126
|
|
20230710,093400,89441655,3870,3850,3870,3850,535
|
|
20230710,093300,87372500,3850,3835,3850,3835,201
|
|
20230710,093200,86601650,3865,3865,3865,3865,49
|
|
20230710,093100,86412265,3860,3860,3860,3860,17
|
|
20230710,093000,86346645,3845,3845,3845,3845,21
|
|
20230710,092900,86265900,3845,3830,3845,3830,179
|
|
20230710,092800,85580100,3830,3855,3860,3830,497
|
|
20230710,092700,83669135,3855,3860,3860,3855,2
|
|
20230710,092600,83661420,3845,3845,3860,3845,13
|
|
20230710,092500,83611405,3850,3845,3850,3845,1066
|
|
20230710,092400,79508725,3825,3845,3845,3825,3018
|
|
20230710,092300,67954735,3830,3830,3830,3830,0
|
|
20230710,092200,67954735,3830,3830,3830,3830,863
|
|
20230710,092100,64649445,3830,3830,3830,3820,1069
|
|
20230710,092000,60555385,3835,3855,3855,3835,966
|
|
20230710,091900,56841065,3865,3870,3870,3860,515
|
|
20230710,091800,54848090,3875,3885,3885,3875,25
|
|
20230710,091700,54751090,3885,3875,3890,3875,68
|
|
20230710,091600,54487110,3875,3855,3875,3855,628
|
|
20230710,091500,52060180,3855,3835,3855,3835,382
|
|
20230710,091400,50591400,3840,3850,3850,3840,136
|
|
20230710,091300,50069105,3840,3840,3840,3840,0
|
|
20230710,091200,50069105,3840,3840,3840,3840,10
|
|
20230710,091100,50030705,3840,3840,3840,3840,1
|
|
20230710,091000,50026865,3835,3835,3835,3835,530
|
|
20230710,090900,47994315,3835,3840,3840,3835,100
|
|
20230710,090800,47610780,3835,3840,3840,3835,1101
|
|
20230710,090700,43386945,3840,3840,3840,3835,881
|
|
20230710,090600,40006410,3840,3860,3860,3840,2
|
|
20230710,090500,39998710,3895,3885,3895,3850,2014
|
|
20230710,090400,32154330,3885,3875,3895,3875,226
|
|
20230710,090300,31276935,3855,3835,3870,3835,179
|
|
20230710,090200,30588680,3825,3820,3825,3795,2683
|
|
20230710,090100,20349670,3800,3810,3810,3800,1805
|
|
20230710,090000,13477255,3805,3775,3825,3775,3558
|