621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191800,210612925,4605,4605,4605,4605,780
|
|
20230711,191700,210612925,4605,4605,4605,4605,0
|
|
20230711,191600,210612925,4605,4605,4605,4605,0
|
|
20230711,191500,210612925,4605,4605,4605,4605,0
|
|
20230711,191400,210612925,4605,4605,4605,4605,0
|
|
20230711,191300,210612925,4605,4605,4605,4605,0
|
|
20230711,191200,210612925,4605,4605,4605,4605,0
|
|
20230711,191100,210612925,4605,4605,4605,4605,0
|
|
20230711,191000,210612925,4605,4605,4605,4605,0
|
|
20230711,190900,210612925,4605,4605,4605,4605,0
|
|
20230711,190800,210612925,4605,4605,4605,4605,0
|
|
20230711,190700,210612925,4605,4605,4605,4605,0
|
|
20230711,190600,210612925,4605,4605,4605,4605,0
|
|
20230711,190500,210612925,4605,4605,4605,4605,0
|
|
20230711,190400,210612925,4605,4605,4605,4605,0
|
|
20230711,190300,210612925,4605,4605,4605,4605,0
|
|
20230711,190200,210612925,4605,4605,4605,4605,0
|
|
20230711,190100,210612925,4605,4605,4605,4605,0
|
|
20230711,190000,210612925,4605,4605,4605,4605,0
|
|
20230711,185900,210612925,4605,4605,4605,4605,0
|
|
20230711,185800,210612925,4605,4605,4605,4605,0
|
|
20230711,185700,210612925,4605,4605,4605,4605,0
|
|
20230711,185600,210612925,4605,4605,4605,4605,0
|
|
20230711,185500,210612925,4605,4605,4605,4605,0
|
|
20230711,185400,210612925,4605,4605,4605,4605,0
|
|
20230711,185300,210612925,4605,4605,4605,4605,0
|
|
20230711,185200,210612925,4605,4605,4605,4605,0
|
|
20230711,185100,210612925,4605,4605,4605,4605,0
|
|
20230711,185000,210612925,4605,4605,4605,4605,0
|
|
20230711,184900,210612925,4605,4605,4605,4605,0
|
|
20230711,184800,210612925,4605,4605,4605,4605,780
|
|
20230711,184700,210612925,4605,4605,4605,4605,0
|
|
20230711,184600,210612925,4605,4605,4605,4605,0
|
|
20230711,184500,210612925,4605,4605,4605,4605,0
|
|
20230711,184400,210612925,4605,4605,4605,4605,0
|
|
20230711,184300,210612925,4605,4605,4605,4605,0
|
|
20230711,184200,210612925,4605,4605,4605,4605,0
|
|
20230711,184100,210612925,4605,4605,4605,4605,0
|
|
20230711,184000,210612925,4605,4605,4605,4605,0
|
|
20230711,183900,210612925,4605,4605,4605,4605,0
|
|
20230711,183800,210612925,4605,4605,4605,4605,0
|
|
20230711,183700,210612925,4605,4605,4605,4605,0
|
|
20230711,183600,210612925,4605,4605,4605,4605,0
|
|
20230711,183500,210612925,4605,4605,4605,4605,0
|
|
20230711,183400,210612925,4605,4605,4605,4605,0
|
|
20230711,183300,210612925,4605,4605,4605,4605,0
|
|
20230711,183200,210612925,4605,4605,4605,4605,0
|
|
20230711,183100,210612925,4605,4605,4605,4605,0
|
|
20230711,183000,210612925,4605,4605,4605,4605,0
|
|
20230711,182900,210612925,4605,4605,4605,4605,0
|
|
20230711,182800,210612925,4605,4605,4605,4605,0
|
|
20230711,182700,210612925,4605,4605,4605,4605,0
|
|
20230711,182600,210612925,4605,4605,4605,4605,0
|
|
20230711,182500,210612925,4605,4605,4605,4605,0
|
|
20230711,182400,210612925,4605,4605,4605,4605,0
|
|
20230711,182300,210612925,4605,4605,4605,4605,0
|
|
20230711,182200,210612925,4605,4605,4605,4605,0
|
|
20230711,182100,210612925,4605,4605,4605,4605,0
|
|
20230711,182000,210612925,4605,4605,4605,4605,0
|
|
20230711,181900,210612925,4605,4605,4605,4605,0
|
|
20230711,181800,210612925,4605,4605,4605,4605,780
|
|
20230711,181700,210612925,4605,4605,4605,4605,0
|
|
20230711,181600,210612925,4605,4605,4605,4605,0
|
|
20230711,181500,210612925,4605,4605,4605,4605,0
|
|
20230711,181400,210612925,4605,4605,4605,4605,0
|
|
20230711,181300,210612925,4605,4605,4605,4605,0
|
|
20230711,181200,210612925,4605,4605,4605,4605,0
|
|
20230711,181100,210612925,4605,4605,4605,4605,0
|
|
20230711,181000,210612925,4605,4605,4605,4605,0
|
|
20230711,180900,210612925,4605,4605,4605,4605,0
|
|
20230711,180800,210612925,4605,4605,4605,4605,0
|
|
20230711,180700,210612925,4605,4605,4605,4605,0
|
|
20230711,180600,210612925,4605,4605,4605,4605,0
|
|
20230711,180500,210612925,4605,4605,4605,4605,0
|
|
20230711,180400,210612925,4605,4605,4605,4605,0
|
|
20230711,180300,210612925,4605,4605,4605,4605,0
|
|
20230711,180200,210612925,4605,4605,4605,4605,0
|
|
20230711,180100,210612925,4605,4605,4605,4605,0
|
|
20230711,180000,210612925,4605,4605,4605,4605,0
|
|
20230711,175900,210612925,4605,4605,4605,4605,0
|
|
20230711,175800,210612925,4605,4605,4605,4605,0
|
|
20230711,175700,210612925,4605,4605,4605,4605,0
|
|
20230711,175600,210612925,4605,4605,4605,4605,0
|
|
20230711,175500,210612925,4605,4605,4605,4605,0
|
|
20230711,175400,210612925,4605,4605,4605,4605,0
|
|
20230711,175300,210612925,4605,4605,4605,4605,0
|
|
20230711,175200,210612925,4605,4605,4605,4605,0
|
|
20230711,175100,210612925,4605,4605,4605,4605,0
|
|
20230711,175000,210612925,4605,4605,4605,4605,0
|
|
20230711,174900,210612925,4605,4605,4605,4605,0
|
|
20230711,174800,210612925,4605,4605,4605,4605,780
|
|
20230711,174700,210612925,4605,4605,4605,4605,0
|
|
20230711,174600,210612925,4605,4605,4605,4605,0
|
|
20230711,174500,210612925,4605,4605,4605,4605,0
|
|
20230711,174400,210612925,4605,4605,4605,4605,0
|
|
20230711,174300,210612925,4605,4605,4605,4605,0
|
|
20230711,174200,210612925,4605,4605,4605,4605,0
|
|
20230711,174100,210612925,4605,4605,4605,4605,0
|
|
20230711,174000,210612925,4605,4605,4605,4605,0
|
|
20230711,173900,210612925,4605,4605,4605,4605,0
|
|
20230711,173800,210612925,4605,4605,4605,4605,0
|
|
20230711,173700,210612925,4605,4605,4605,4605,0
|
|
20230711,173600,210612925,4605,4605,4605,4605,0
|
|
20230711,173500,210612925,4605,4605,4605,4605,0
|
|
20230711,173400,210612925,4605,4605,4605,4605,0
|
|
20230711,173300,210612925,4605,4605,4605,4605,0
|
|
20230711,173200,210612925,4605,4605,4605,4605,0
|
|
20230711,173100,210612925,4605,4605,4605,4605,0
|
|
20230711,173000,210612925,4605,4605,4605,4605,0
|
|
20230711,172900,210612925,4605,4605,4605,4605,0
|
|
20230711,172800,210612925,4605,4605,4605,4605,0
|
|
20230711,172700,210612925,4605,4605,4605,4605,0
|
|
20230711,172600,210612925,4605,4605,4605,4605,0
|
|
20230711,172500,210612925,4605,4605,4605,4605,0
|
|
20230711,172400,210612925,4605,4605,4605,4605,0
|
|
20230711,172300,210612925,4605,4605,4605,4605,0
|
|
20230711,172200,210612925,4605,4605,4605,4605,0
|
|
20230711,172100,210612925,4605,4605,4605,4605,0
|
|
20230711,172000,210612925,4605,4605,4605,4605,0
|
|
20230711,171900,210612925,4605,4605,4605,4605,0
|
|
20230711,171800,210612925,4605,4605,4605,4605,780
|
|
20230711,171700,210612925,4605,4605,4605,4605,0
|
|
20230711,171600,210612925,4605,4605,4605,4605,0
|
|
20230711,171500,210612925,4605,4605,4605,4605,0
|
|
20230711,171400,210612925,4605,4605,4605,4605,0
|
|
20230711,171300,210612925,4605,4605,4605,4605,0
|
|
20230711,171200,210612925,4605,4605,4605,4605,0
|
|
20230711,171100,210612925,4605,4605,4605,4605,0
|
|
20230711,171000,210612925,4605,4605,4605,4605,0
|
|
20230711,170900,210612925,4605,4605,4605,4605,0
|
|
20230711,170800,210612925,4605,4605,4605,4605,0
|
|
20230711,170700,210612925,4605,4605,4605,4605,0
|
|
20230711,170600,210612925,4605,4605,4605,4605,0
|
|
20230711,170500,210612925,4605,4605,4605,4605,0
|
|
20230711,170400,210612925,4605,4605,4605,4605,0
|
|
20230711,170300,210612925,4605,4605,4605,4605,0
|
|
20230711,170200,210612925,4605,4605,4605,4605,0
|
|
20230711,170100,210612925,4605,4605,4605,4605,0
|
|
20230711,170000,210612925,4605,4605,4605,4605,0
|
|
20230711,165900,210612925,4605,4605,4605,4605,0
|
|
20230711,165800,210612925,4605,4605,4605,4605,0
|
|
20230711,165700,210612925,4605,4605,4605,4605,0
|
|
20230711,165600,210612925,4605,4605,4605,4605,0
|
|
20230711,165500,210612925,4605,4605,4605,4605,0
|
|
20230711,165400,210612925,4605,4605,4605,4605,0
|
|
20230711,165300,210612925,4605,4605,4605,4605,0
|
|
20230711,165200,210612925,4605,4605,4605,4605,0
|
|
20230711,165100,210612925,4605,4605,4605,4605,0
|
|
20230711,165000,210612925,4605,4605,4605,4605,0
|
|
20230711,164900,210612925,4605,4605,4605,4605,0
|
|
20230711,164800,210612925,4605,4605,4605,4605,780
|
|
20230711,164700,210612925,4605,4605,4605,4605,0
|
|
20230711,164600,210612925,4605,4605,4605,4605,0
|
|
20230711,164500,210612925,4605,4605,4605,4605,0
|
|
20230711,164400,210612925,4605,4605,4605,4605,0
|
|
20230711,164300,210612925,4605,4605,4605,4605,0
|
|
20230711,164200,210612925,4605,4605,4605,4605,0
|
|
20230711,164100,210612925,4605,4605,4605,4605,0
|
|
20230711,164000,210612925,4605,4605,4605,4605,0
|
|
20230711,163900,210612925,4605,4605,4605,4605,0
|
|
20230711,163800,210612925,4605,4605,4605,4605,0
|
|
20230711,163700,210612925,4605,4605,4605,4605,0
|
|
20230711,163600,210612925,4605,4605,4605,4605,0
|
|
20230711,163500,210612925,4605,4605,4605,4605,0
|
|
20230711,163400,210612925,4605,4605,4605,4605,0
|
|
20230711,163300,210612925,4605,4605,4605,4605,0
|
|
20230711,163200,210612925,4605,4605,4605,4605,0
|
|
20230711,163100,210612925,4605,4605,4605,4605,0
|
|
20230711,163000,210612925,4605,4605,4605,4605,0
|
|
20230711,162900,210612925,4605,4605,4605,4605,0
|
|
20230711,162800,210612925,4605,4605,4605,4605,0
|
|
20230711,162700,210612925,4605,4605,4605,4605,0
|
|
20230711,162600,210612925,4605,4605,4605,4605,0
|
|
20230711,162500,210612925,4605,4605,4605,4605,0
|
|
20230711,162400,210612925,4605,4605,4605,4605,0
|
|
20230711,162300,210612925,4605,4605,4605,4605,0
|
|
20230711,162200,210612925,4605,4605,4605,4605,0
|
|
20230711,162100,210612925,4605,4605,4605,4605,0
|
|
20230711,162000,210612925,4605,4605,4605,4605,0
|
|
20230711,161900,210612925,4605,4605,4605,4605,0
|
|
20230711,161800,210612925,4605,4605,4605,4605,780
|
|
20230711,161700,210612925,4605,4605,4605,4605,0
|
|
20230711,161600,210612925,4605,4605,4605,4605,0
|
|
20230711,161500,210612925,4605,4605,4605,4605,0
|
|
20230711,161400,210612925,4605,4605,4605,4605,0
|
|
20230711,161300,210612925,4605,4605,4605,4605,0
|
|
20230711,161200,210612925,4605,4605,4605,4605,0
|
|
20230711,161100,210612925,4605,4605,4605,4605,0
|
|
20230711,161000,210612925,4605,4605,4605,4605,0
|
|
20230711,160900,210612925,4605,4605,4605,4605,0
|
|
20230711,160800,210612925,4605,4605,4605,4605,0
|
|
20230711,160700,210612925,4605,4605,4605,4605,0
|
|
20230711,160600,210612925,4605,4605,4605,4605,0
|
|
20230711,160500,210612925,4605,4605,4605,4605,0
|
|
20230711,160400,210612925,4605,4605,4605,4605,0
|
|
20230711,160300,210612925,4605,4605,4605,4605,0
|
|
20230711,160200,210612925,4605,4605,4605,4605,0
|
|
20230711,160100,210612925,4605,4605,4605,4605,0
|
|
20230711,160000,210612925,4605,4605,4605,4605,0
|
|
20230711,155900,210612925,4605,4605,4605,4605,0
|
|
20230711,155800,210612925,4605,4605,4605,4605,0
|
|
20230711,155700,210612925,4605,4605,4605,4605,0
|
|
20230711,155600,210612925,4605,4605,4605,4605,0
|
|
20230711,155500,210612925,4605,4605,4605,4605,0
|
|
20230711,155400,210612925,4605,4605,4605,4605,0
|
|
20230711,155300,210612925,4605,4605,4605,4605,0
|
|
20230711,155200,210612925,4605,4605,4605,4605,0
|
|
20230711,155100,210612925,4605,4605,4605,4605,0
|
|
20230711,155000,210612925,4605,4605,4605,4605,0
|
|
20230711,154900,210612925,4605,4605,4605,4605,0
|
|
20230711,154800,210612925,4605,4605,4605,4605,780
|
|
20230711,154700,210612925,4605,4605,4605,4605,0
|
|
20230711,154600,210612925,4605,4605,4605,4605,0
|
|
20230711,154500,210612925,4605,4605,4605,4605,0
|
|
20230711,154400,210612925,4605,4605,4605,4605,0
|
|
20230711,154300,210612925,4605,4605,4605,4605,0
|
|
20230711,154200,210612925,4605,4605,4605,4605,0
|
|
20230711,154100,210612925,4605,4605,4605,4605,0
|
|
20230711,154000,210612925,4605,4605,4605,4605,0
|
|
20230711,153900,210612925,4605,4605,4605,4605,0
|
|
20230711,153800,210612925,4605,4605,4605,4605,0
|
|
20230711,153700,210612925,4605,4605,4605,4605,0
|
|
20230711,153600,210612925,4605,4605,4605,4605,0
|
|
20230711,153500,210612925,4605,4605,4605,4605,0
|
|
20230711,153400,210612925,4605,4605,4605,4605,0
|
|
20230711,153300,210612925,4605,4605,4605,4605,0
|
|
20230711,153200,210612925,4605,4605,4605,4605,0
|
|
20230711,153100,210612925,4605,4605,4605,4605,0
|
|
20230711,153000,210612925,4605,4605,4605,4605,780
|
|
20230711,152900,207021025,4600,4600,4600,4600,0
|
|
20230711,152800,207021025,4600,4600,4600,4600,0
|
|
20230711,152700,207021025,4600,4600,4600,4600,0
|
|
20230711,152600,207021025,4600,4600,4600,4600,0
|
|
20230711,152500,207021025,4600,4600,4600,4600,0
|
|
20230711,152400,207021025,4600,4600,4600,4600,0
|
|
20230711,152300,207021025,4600,4600,4600,4600,0
|
|
20230711,152200,207021025,4600,4600,4600,4600,0
|
|
20230711,152100,207021025,4600,4600,4600,4600,0
|
|
20230711,152000,207021025,4600,4600,4600,4600,0
|
|
20230711,151900,207021025,4600,4600,4600,4600,23
|
|
20230711,151800,206915225,4600,4600,4600,4600,1
|
|
20230711,151700,206910625,4580,4605,4605,4580,376
|
|
20230711,151600,205188520,4580,4585,4585,4580,1505
|
|
20230711,151500,198295465,4605,4600,4605,4585,2050
|
|
20230711,151400,188893810,4605,4605,4605,4605,0
|
|
20230711,151300,188893810,4605,4605,4605,4605,10
|
|
20230711,151200,188847760,4605,4605,4605,4605,0
|
|
20230711,151100,188847760,4605,4605,4605,4605,0
|
|
20230711,151000,188847760,4605,4605,4605,4605,0
|
|
20230711,150900,188847760,4605,4605,4605,4605,0
|
|
20230711,150800,188847760,4605,4605,4605,4605,0
|
|
20230711,150700,188847760,4605,4605,4605,4605,0
|
|
20230711,150600,188847760,4605,4605,4605,4605,12
|
|
20230711,150500,188792500,4600,4600,4600,4600,0
|
|
20230711,150400,188792500,4600,4600,4600,4600,108
|
|
20230711,150300,188295700,4600,4600,4600,4600,0
|
|
20230711,150200,188295700,4600,4600,4600,4600,1
|
|
20230711,150100,188291100,4590,4595,4600,4590,108
|
|
20230711,150000,187794680,4590,4590,4590,4590,0
|
|
20230711,145900,187794680,4590,4590,4590,4590,1400
|
|
20230711,145800,181368680,4590,4590,4590,4590,10
|
|
20230711,145700,181322780,4590,4590,4590,4590,0
|
|
20230711,145600,181322780,4590,4590,4590,4590,62
|
|
20230711,145500,181038200,4595,4595,4595,4595,0
|
|
20230711,145400,181038200,4595,4595,4595,4595,0
|
|
20230711,145300,181038200,4595,4595,4595,4595,0
|
|
20230711,145200,181038200,4595,4595,4595,4595,0
|
|
20230711,145100,181038200,4595,4595,4595,4595,0
|
|
20230711,145000,181038200,4595,4595,4595,4595,122
|
|
20230711,144900,180477610,4585,4585,4585,4585,0
|
|
20230711,144800,180477610,4585,4585,4585,4585,0
|
|
20230711,144700,180477610,4585,4585,4585,4585,0
|
|
20230711,144600,180477610,4585,4585,4585,4585,0
|
|
20230711,144500,180477610,4585,4585,4585,4585,0
|
|
20230711,144400,180477610,4585,4585,4585,4585,0
|
|
20230711,144300,180477610,4585,4600,4600,4585,66
|
|
20230711,144200,180174645,4600,4600,4600,4600,15
|
|
20230711,144100,180105645,4600,4600,4600,4600,1
|
|
20230711,144000,180101045,4585,4585,4585,4585,0
|
|
20230711,143900,180101045,4585,4585,4585,4585,0
|
|
20230711,143800,180101045,4585,4585,4585,4585,0
|
|
20230711,143700,180101045,4585,4585,4585,4585,2
|
|
20230711,143600,180091875,4585,4585,4585,4585,0
|
|
20230711,143500,180091875,4585,4585,4585,4585,0
|
|
20230711,143400,180091875,4585,4585,4585,4585,1
|
|
20230711,143300,180087290,4585,4585,4585,4585,0
|
|
20230711,143200,180087290,4585,4585,4585,4585,103
|
|
20230711,143100,179615035,4590,4590,4590,4590,90
|
|
20230711,143000,179201935,4600,4600,4600,4600,0
|
|
20230711,142900,179201935,4600,4600,4600,4600,548
|
|
20230711,142800,176681135,4595,4595,4595,4595,143
|
|
20230711,142700,176024050,4590,4590,4590,4590,0
|
|
20230711,142600,176024050,4590,4590,4590,4590,0
|
|
20230711,142500,176024050,4590,4590,4590,4590,0
|
|
20230711,142400,176024050,4590,4590,4590,4590,0
|
|
20230711,142300,176024050,4590,4590,4590,4590,6
|
|
20230711,142200,175996510,4590,4590,4590,4590,0
|
|
20230711,142100,175996510,4590,4590,4590,4590,0
|
|
20230711,142000,175996510,4590,4590,4590,4590,50
|
|
20230711,141900,175767010,4590,4590,4590,4590,0
|
|
20230711,141800,175767010,4590,4590,4590,4590,0
|
|
20230711,141700,175767010,4590,4590,4590,4590,50
|
|
20230711,141600,175537510,4590,4590,4590,4590,0
|
|
20230711,141500,175537510,4590,4590,4590,4590,1
|
|
20230711,141400,175532920,4580,4580,4580,4580,0
|
|
20230711,141300,175532920,4580,4580,4580,4580,0
|
|
20230711,141200,175532920,4580,4580,4580,4580,0
|
|
20230711,141100,175532920,4580,4580,4580,4580,255
|
|
20230711,141000,174365020,4580,4580,4580,4580,0
|
|
20230711,140900,174365020,4580,4580,4580,4580,0
|
|
20230711,140800,174365020,4580,4580,4580,4580,0
|
|
20230711,140700,174365020,4580,4580,4580,4580,0
|
|
20230711,140600,174365020,4580,4580,4580,4580,0
|
|
20230711,140500,174365020,4580,4580,4580,4580,42
|
|
20230711,140400,174172660,4580,4580,4580,4580,0
|
|
20230711,140300,174172660,4580,4580,4580,4580,0
|
|
20230711,140200,174172660,4580,4585,4585,4580,848
|
|
20230711,140100,170288740,4590,4590,4590,4590,0
|
|
20230711,140000,170288740,4590,4595,4595,4590,9
|
|
20230711,135900,170247410,4580,4580,4580,4580,0
|
|
20230711,135800,170247410,4580,4585,4585,4580,250
|
|
20230711,135700,169102275,4580,4580,4580,4580,0
|
|
20230711,135600,169102275,4580,4580,4580,4580,0
|
|
20230711,135500,169102275,4580,4580,4580,4580,5
|
|
20230711,135400,169079375,4595,4595,4595,4595,0
|
|
20230711,135300,169079375,4595,4595,4595,4595,0
|
|
20230711,135200,169079375,4595,4595,4595,4595,0
|
|
20230711,135100,169079375,4595,4595,4595,4595,0
|
|
20230711,135000,169079375,4595,4595,4595,4595,0
|
|
20230711,134900,169079375,4595,4595,4595,4595,0
|
|
20230711,134800,169079375,4595,4595,4595,4595,77
|
|
20230711,134700,168725560,4585,4585,4585,4585,120
|
|
20230711,134600,168175360,4595,4595,4595,4595,0
|
|
20230711,134500,168175360,4595,4595,4595,4595,0
|
|
20230711,134400,168175360,4595,4595,4595,4595,0
|
|
20230711,134300,168175360,4595,4595,4595,4595,0
|
|
20230711,134200,168175360,4595,4595,4595,4595,0
|
|
20230711,134100,168175360,4595,4595,4595,4595,0
|
|
20230711,134000,168175360,4595,4595,4595,4595,0
|
|
20230711,133900,168175360,4595,4595,4595,4595,0
|
|
20230711,133800,168175360,4595,4595,4595,4595,0
|
|
20230711,133700,168175360,4595,4595,4595,4595,0
|
|
20230711,133600,168175360,4595,4595,4595,4595,0
|
|
20230711,133500,168175360,4595,4595,4595,4595,0
|
|
20230711,133400,168175360,4595,4595,4595,4595,0
|
|
20230711,133300,168175360,4595,4595,4595,4595,0
|
|
20230711,133200,168175360,4595,4595,4595,4595,0
|
|
20230711,133100,168175360,4595,4595,4595,4595,0
|
|
20230711,133000,168175360,4595,4595,4595,4595,0
|
|
20230711,132900,168175360,4595,4595,4595,4595,0
|
|
20230711,132800,168175360,4595,4595,4595,4595,0
|
|
20230711,132700,168175360,4595,4595,4595,4595,0
|
|
20230711,132600,168175360,4595,4595,4595,4595,1
|
|
20230711,132500,168170765,4600,4600,4600,4600,0
|
|
20230711,132400,168170765,4600,4600,4600,4600,0
|
|
20230711,132300,168170765,4600,4600,4600,4600,0
|
|
20230711,132200,168170765,4600,4600,4600,4600,0
|
|
20230711,132100,168170765,4600,4600,4600,4600,0
|
|
20230711,132000,168170765,4600,4600,4600,4600,0
|
|
20230711,131900,168170765,4600,4600,4600,4600,0
|
|
20230711,131800,168170765,4600,4600,4600,4600,0
|
|
20230711,131700,168170765,4600,4600,4600,4600,0
|
|
20230711,131600,168170765,4600,4595,4600,4595,652
|
|
20230711,131500,165174350,4585,4585,4585,4585,0
|
|
20230711,131400,165174350,4585,4585,4585,4585,0
|
|
20230711,131300,165174350,4585,4585,4585,4585,0
|
|
20230711,131200,165174350,4585,4585,4585,4585,261
|
|
20230711,131100,163977665,4585,4585,4585,4585,0
|
|
20230711,131000,163977665,4585,4585,4585,4585,193
|
|
20230711,130900,163092760,4585,4585,4585,4585,0
|
|
20230711,130800,163092760,4585,4585,4585,4585,0
|
|
20230711,130700,163092760,4585,4585,4585,4585,0
|
|
20230711,130600,163092760,4585,4585,4585,4585,212
|
|
20230711,130500,162120740,4600,4600,4600,4600,0
|
|
20230711,130400,162120740,4600,4600,4600,4600,0
|
|
20230711,130300,162120740,4600,4600,4600,4600,0
|
|
20230711,130200,162120740,4600,4600,4600,4600,110
|
|
20230711,130100,161614740,4600,4600,4600,4600,10
|
|
20230711,130000,161568740,4585,4585,4585,4585,0
|
|
20230711,125900,161568740,4585,4585,4585,4585,0
|
|
20230711,125800,161568740,4585,4585,4585,4585,39
|
|
20230711,125700,161389925,4585,4585,4585,4585,81
|
|
20230711,125600,161018540,4600,4600,4600,4600,0
|
|
20230711,125500,161018540,4600,4600,4600,4600,0
|
|
20230711,125400,161018540,4600,4600,4600,4600,148
|
|
20230711,125300,160337740,4600,4600,4600,4600,0
|
|
20230711,125200,160337740,4600,4600,4600,4600,0
|
|
20230711,125100,160337740,4600,4600,4600,4600,0
|
|
20230711,125000,160337740,4600,4600,4600,4600,0
|
|
20230711,124900,160337740,4600,4600,4600,4600,0
|
|
20230711,124800,160337740,4600,4600,4600,4600,0
|
|
20230711,124700,160337740,4600,4600,4600,4600,0
|
|
20230711,124600,160337740,4600,4600,4600,4600,0
|
|
20230711,124500,160337740,4600,4600,4600,4600,0
|
|
20230711,124400,160337740,4600,4600,4600,4600,20
|
|
20230711,124300,160245740,4600,4600,4600,4600,0
|
|
20230711,124200,160245740,4600,4600,4600,4600,0
|
|
20230711,124100,160245740,4600,4600,4600,4600,0
|
|
20230711,124000,160245740,4600,4600,4600,4600,0
|
|
20230711,123900,160245740,4600,4600,4600,4600,0
|
|
20230711,123800,160245740,4600,4585,4600,4585,300
|
|
20230711,123700,158867480,4580,4580,4580,4580,0
|
|
20230711,123600,158867480,4580,4580,4580,4580,0
|
|
20230711,123500,158867480,4580,4580,4580,4580,0
|
|
20230711,123400,158867480,4580,4580,4580,4580,0
|
|
20230711,123300,158867480,4580,4580,4580,4580,352
|
|
20230711,123200,157255320,4580,4580,4580,4580,0
|
|
20230711,123100,157255320,4580,4580,4580,4580,546
|
|
20230711,123000,154754640,4580,4580,4580,4580,19
|
|
20230711,122900,154667620,4575,4580,4580,4575,6759
|
|
20230711,122800,123740060,4585,4585,4585,4585,0
|
|
20230711,122700,123740060,4585,4580,4585,4580,31
|
|
20230711,122600,123597930,4580,4580,4580,4580,104
|
|
20230711,122500,123121610,4575,4575,4575,4575,500
|
|
20230711,122400,120834110,4575,4575,4575,4575,373
|
|
20230711,122300,119127635,4575,4575,4575,4575,20
|
|
20230711,122200,119036135,4575,4575,4575,4575,0
|
|
20230711,122100,119036135,4575,4575,4575,4575,0
|
|
20230711,122000,119036135,4575,4575,4575,4575,1408
|
|
20230711,121900,112594535,4580,4580,4580,4580,0
|
|
20230711,121800,112594535,4580,4580,4580,4580,12
|
|
20230711,121700,112539575,4575,4575,4575,4575,100
|
|
20230711,121600,112082075,4575,4575,4575,4575,29
|
|
20230711,121500,111949400,4580,4580,4580,4580,0
|
|
20230711,121400,111949400,4580,4580,4580,4580,0
|
|
20230711,121300,111949400,4580,4580,4580,4580,0
|
|
20230711,121200,111949400,4580,4580,4580,4580,0
|
|
20230711,121100,111949400,4580,4580,4580,4580,0
|
|
20230711,121000,111949400,4580,4580,4580,4580,100
|
|
20230711,120900,111491400,4580,4580,4580,4580,0
|
|
20230711,120800,111491400,4580,4580,4580,4580,13
|
|
20230711,120700,111431860,4575,4575,4575,4575,0
|
|
20230711,120600,111431860,4575,4575,4575,4575,0
|
|
20230711,120500,111431860,4575,4575,4575,4575,0
|
|
20230711,120400,111431860,4575,4575,4575,4575,88
|
|
20230711,120300,111029260,4575,4575,4575,4575,0
|
|
20230711,120200,111029260,4575,4575,4575,4575,0
|
|
20230711,120100,111029260,4575,4575,4575,4575,0
|
|
20230711,120000,111029260,4575,4575,4575,4575,0
|
|
20230711,115900,111029260,4575,4575,4575,4575,1
|
|
20230711,115800,111024685,4575,4575,4575,4575,0
|
|
20230711,115700,111024685,4575,4575,4575,4575,10
|
|
20230711,115600,110978935,4575,4575,4575,4575,0
|
|
20230711,115500,110978935,4575,4575,4575,4575,0
|
|
20230711,115400,110978935,4575,4575,4575,4575,0
|
|
20230711,115300,110978935,4575,4575,4575,4575,0
|
|
20230711,115200,110978935,4575,4575,4575,4575,17
|
|
20230711,115100,110901160,4585,4585,4585,4585,0
|
|
20230711,115000,110901160,4585,4585,4585,4585,2
|
|
20230711,114900,110891990,4580,4580,4580,4580,0
|
|
20230711,114800,110891990,4580,4580,4580,4580,0
|
|
20230711,114700,110891990,4580,4580,4580,4580,0
|
|
20230711,114600,110891990,4580,4580,4580,4580,385
|
|
20230711,114500,109128690,4585,4585,4585,4585,0
|
|
20230711,114400,109128690,4585,4585,4585,4585,0
|
|
20230711,114300,109128690,4585,4585,4585,4585,0
|
|
20230711,114200,109128690,4585,4580,4585,4580,795
|
|
20230711,114100,105486015,4580,4580,4580,4580,36
|
|
20230711,114000,105321135,4590,4590,4590,4590,0
|
|
20230711,113900,105321135,4590,4590,4590,4590,0
|
|
20230711,113800,105321135,4590,4590,4590,4590,13
|
|
20230711,113700,105261465,4590,4590,4590,4590,0
|
|
20230711,113600,105261465,4590,4590,4590,4590,0
|
|
20230711,113500,105261465,4590,4590,4590,4590,0
|
|
20230711,113400,105261465,4590,4590,4590,4590,1
|
|
20230711,113300,105256875,4595,4595,4595,4595,0
|
|
20230711,113200,105256875,4595,4595,4595,4595,0
|
|
20230711,113100,105256875,4595,4595,4595,4595,0
|
|
20230711,113000,105256875,4595,4595,4595,4595,0
|
|
20230711,112900,105256875,4595,4595,4595,4595,109
|
|
20230711,112800,104756020,4595,4595,4595,4595,0
|
|
20230711,112700,104756020,4595,4595,4595,4595,0
|
|
20230711,112600,104756020,4595,4595,4595,4595,3
|
|
20230711,112500,104742235,4595,4595,4595,4595,0
|
|
20230711,112400,104742235,4595,4595,4595,4595,12
|
|
20230711,112300,104687095,4595,4595,4595,4595,8
|
|
20230711,112200,104650335,4585,4585,4585,4585,0
|
|
20230711,112100,104650335,4585,4585,4585,4585,0
|
|
20230711,112000,104650335,4585,4585,4585,4585,0
|
|
20230711,111900,104650335,4585,4585,4585,4585,11
|
|
20230711,111800,104599900,4590,4590,4590,4590,0
|
|
20230711,111700,104599900,4590,4590,4590,4590,0
|
|
20230711,111600,104599900,4590,4590,4590,4590,0
|
|
20230711,111500,104599900,4590,4590,4590,4590,18
|
|
20230711,111400,104517280,4595,4590,4595,4590,50
|
|
20230711,111300,104287730,4590,4590,4590,4590,0
|
|
20230711,111200,104287730,4590,4590,4590,4590,0
|
|
20230711,111100,104287730,4590,4590,4590,4590,0
|
|
20230711,111000,104287730,4590,4590,4590,4590,10
|
|
20230711,110900,104241830,4580,4580,4580,4580,0
|
|
20230711,110800,104241830,4580,4580,4580,4580,0
|
|
20230711,110700,104241830,4580,4580,4580,4580,0
|
|
20230711,110600,104241830,4580,4580,4580,4580,117
|
|
20230711,110500,103705970,4595,4595,4595,4595,0
|
|
20230711,110400,103705970,4595,4595,4595,4595,0
|
|
20230711,110300,103705970,4595,4595,4595,4595,0
|
|
20230711,110200,103705970,4595,4595,4595,4595,0
|
|
20230711,110100,103705970,4595,4595,4595,4595,0
|
|
20230711,110000,103705970,4595,4595,4595,4595,0
|
|
20230711,105900,103705970,4595,4595,4595,4595,0
|
|
20230711,105800,103705970,4595,4595,4595,4595,0
|
|
20230711,105700,103705970,4595,4595,4595,4595,0
|
|
20230711,105600,103705970,4595,4580,4595,4580,110
|
|
20230711,105500,103202020,4595,4580,4595,4580,11
|
|
20230711,105400,103151490,4575,4575,4575,4575,0
|
|
20230711,105300,103151490,4575,4575,4575,4575,0
|
|
20230711,105200,103151490,4575,4575,4575,4575,0
|
|
20230711,105100,103151490,4575,4575,4575,4575,0
|
|
20230711,105000,103151490,4575,4575,4575,4575,0
|
|
20230711,104900,103151490,4575,4575,4575,4575,0
|
|
20230711,104800,103151490,4575,4575,4575,4575,0
|
|
20230711,104700,103151490,4575,4575,4575,4575,0
|
|
20230711,104600,103151490,4575,4575,4575,4575,11
|
|
20230711,104500,103101165,4600,4600,4600,4600,1
|
|
20230711,104400,103096565,4595,4595,4595,4595,500
|
|
20230711,104300,100799065,4590,4590,4590,4590,10
|
|
20230711,104200,100753165,4575,4575,4575,4575,0
|
|
20230711,104100,100753165,4575,4590,4590,4575,3363
|
|
20230711,104000,85359700,4590,4590,4590,4590,0
|
|
20230711,103900,85359700,4590,4590,4590,4590,10
|
|
20230711,103800,85313800,4580,4585,4585,4580,57
|
|
20230711,103700,85052590,4600,4600,4600,4600,0
|
|
20230711,103600,85052590,4600,4600,4600,4600,0
|
|
20230711,103500,85052590,4600,4600,4600,4600,0
|
|
20230711,103400,85052590,4600,4600,4600,4600,0
|
|
20230711,103300,85052590,4600,4600,4600,4600,0
|
|
20230711,103200,85052590,4600,4600,4600,4600,0
|
|
20230711,103100,85052590,4600,4600,4600,4600,0
|
|
20230711,103000,85052590,4600,4585,4600,4585,550
|
|
20230711,102900,82523350,4590,4590,4590,4590,217
|
|
20230711,102800,81527320,4590,4590,4590,4590,0
|
|
20230711,102700,81527320,4590,4590,4590,4590,0
|
|
20230711,102600,81527320,4590,4580,4590,4580,13
|
|
20230711,102500,81467680,4580,4580,4580,4580,0
|
|
20230711,102400,81467680,4580,4580,4580,4580,100
|
|
20230711,102300,81009680,4575,4575,4575,4575,0
|
|
20230711,102200,81009680,4575,4575,4575,4575,2353
|
|
20230711,102100,70244705,4575,4575,4575,4575,0
|
|
20230711,102000,70244705,4575,4575,4575,4575,0
|
|
20230711,101900,70244705,4575,4575,4575,4575,64
|
|
20230711,101800,69951905,4580,4580,4580,4580,0
|
|
20230711,101700,69951905,4580,4580,4580,4580,91
|
|
20230711,101600,69535125,4580,4580,4580,4580,100
|
|
20230711,101500,69077125,4580,4580,4580,4580,0
|
|
20230711,101400,69077125,4580,4580,4580,4580,324
|
|
20230711,101300,67593205,4580,4580,4580,4580,0
|
|
20230711,101200,67593205,4580,4580,4580,4580,0
|
|
20230711,101100,67593205,4580,4580,4580,4580,0
|
|
20230711,101000,67593205,4580,4580,4580,4580,0
|
|
20230711,100900,67593205,4580,4580,4580,4580,26
|
|
20230711,100800,67474125,4575,4575,4575,4575,0
|
|
20230711,100700,67474125,4575,4575,4575,4575,0
|
|
20230711,100600,67474125,4575,4575,4575,4575,0
|
|
20230711,100500,67474125,4575,4575,4575,4575,258
|
|
20230711,100400,66293775,4580,4580,4580,4580,0
|
|
20230711,100300,66293775,4580,4590,4590,4580,23
|
|
20230711,100200,66188415,4595,4595,4595,4595,0
|
|
20230711,100100,66188415,4595,4595,4595,4595,0
|
|
20230711,100000,66188415,4595,4595,4595,4595,0
|
|
20230711,095900,66188415,4595,4595,4595,4595,5
|
|
20230711,095800,66165440,4595,4595,4595,4595,9
|
|
20230711,095700,66124085,4595,4595,4595,4595,0
|
|
20230711,095600,66124085,4595,4595,4595,4595,3
|
|
20230711,095500,66110300,4600,4600,4600,4600,1
|
|
20230711,095400,66105700,4590,4590,4590,4590,0
|
|
20230711,095300,66105700,4590,4590,4590,4590,7
|
|
20230711,095200,66073570,4575,4575,4575,4575,0
|
|
20230711,095100,66073570,4575,4575,4575,4575,0
|
|
20230711,095000,66073570,4575,4575,4575,4575,1000
|
|
20230711,094900,61498570,4575,4575,4575,4575,1000
|
|
20230711,094800,56923570,4590,4595,4595,4590,126
|
|
20230711,094700,56344730,4575,4575,4575,4575,0
|
|
20230711,094600,56344730,4575,4575,4575,4575,1055
|
|
20230711,094500,51518105,4575,4575,4575,4575,0
|
|
20230711,094400,51518105,4575,4575,4575,4575,0
|
|
20230711,094300,51518105,4575,4575,4575,4575,0
|
|
20230711,094200,51518105,4575,4575,4575,4575,10
|
|
20230711,094100,51472355,4575,4575,4575,4575,200
|
|
20230711,094000,50557355,4575,4575,4575,4575,23
|
|
20230711,093900,50452130,4575,4575,4575,4575,0
|
|
20230711,093800,50452130,4575,4575,4575,4570,692
|
|
20230711,093700,47289660,4575,4580,4580,4575,306
|
|
20230711,093600,45888795,4595,4595,4595,4595,1
|
|
20230711,093500,45884200,4580,4580,4580,4580,100
|
|
20230711,093400,45426200,4580,4580,4580,4580,17
|
|
20230711,093300,45348340,4580,4580,4580,4580,0
|
|
20230711,093200,45348340,4580,4575,4580,4570,22
|
|
20230711,093100,45247705,4575,4565,4575,4565,20
|
|
20230711,093000,45156215,4565,4565,4565,4565,20
|
|
20230711,092900,45064915,4570,4570,4570,4570,70
|
|
20230711,092800,44745015,4570,4570,4570,4570,69
|
|
20230711,092700,44429685,4550,4565,4565,4550,533
|
|
20230711,092600,42002130,4570,4570,4570,4570,236
|
|
20230711,092500,40923610,4575,4575,4575,4575,0
|
|
20230711,092400,40923610,4575,4575,4575,4575,0
|
|
20230711,092300,40923610,4575,4575,4575,4575,109
|
|
20230711,092200,40424935,4575,4575,4575,4575,100
|
|
20230711,092100,39967435,4575,4575,4575,4575,0
|
|
20230711,092000,39967435,4575,4580,4580,4575,625
|
|
20230711,091900,37107565,4580,4580,4580,4580,100
|
|
20230711,091800,36649565,4580,4580,4580,4580,19
|
|
20230711,091700,36562545,4580,4580,4580,4580,0
|
|
20230711,091600,36562545,4580,4580,4580,4580,19
|
|
20230711,091500,36475525,4580,4580,4580,4580,0
|
|
20230711,091400,36475525,4580,4580,4580,4580,20
|
|
20230711,091300,36383925,4570,4570,4570,4570,0
|
|
20230711,091200,36383925,4570,4570,4570,4570,10
|
|
20230711,091100,36338225,4585,4560,4585,4560,561
|
|
20230711,091000,33777685,4565,4555,4565,4540,3353
|
|
20230711,090900,18519135,4560,4555,4560,4550,372
|
|
20230711,090800,16826350,4570,4570,4570,4570,0
|
|
20230711,090700,16826350,4570,4570,4570,4570,10
|
|
20230711,090600,16780650,4545,4545,4545,4545,226
|
|
20230711,090500,15753480,4540,4560,4560,4540,1263
|
|
20230711,090400,10005755,4600,4600,4600,4600,0
|
|
20230711,090300,10005755,4600,4595,4600,4595,23
|
|
20230711,090200,9900065,4595,4595,4595,4595,1676
|
|
20230711,090100,2198845,4605,4600,4605,4600,206
|
|
20230711,090000,1250220,4605,4595,4605,4595,272
|