647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194400,681881965,3030,3030,3030,3030,4246
|
|
20230711,194300,681881965,3030,3030,3030,3030,0
|
|
20230711,194200,681881965,3030,3030,3030,3030,0
|
|
20230711,194100,681881965,3030,3030,3030,3030,0
|
|
20230711,194000,681881965,3030,3030,3030,3030,0
|
|
20230711,193900,681881965,3030,3030,3030,3030,0
|
|
20230711,193800,681881965,3030,3030,3030,3030,0
|
|
20230711,193700,681881965,3030,3030,3030,3030,0
|
|
20230711,193600,681881965,3030,3030,3030,3030,0
|
|
20230711,193500,681881965,3030,3030,3030,3030,0
|
|
20230711,193400,681881965,3030,3030,3030,3030,0
|
|
20230711,193300,681881965,3030,3030,3030,3030,0
|
|
20230711,193200,681881965,3030,3030,3030,3030,0
|
|
20230711,193100,681881965,3030,3030,3030,3030,0
|
|
20230711,193000,681881965,3030,3030,3030,3030,0
|
|
20230711,192900,681881965,3030,3030,3030,3030,0
|
|
20230711,192800,681881965,3030,3030,3030,3030,0
|
|
20230711,192700,681881965,3030,3030,3030,3030,0
|
|
20230711,192600,681881965,3030,3030,3030,3030,0
|
|
20230711,192500,681881965,3030,3030,3030,3030,0
|
|
20230711,192400,681881965,3030,3030,3030,3030,0
|
|
20230711,192300,681881965,3030,3030,3030,3030,0
|
|
20230711,192200,681881965,3030,3030,3030,3030,0
|
|
20230711,192100,681881965,3030,3030,3030,3030,0
|
|
20230711,192000,681881965,3030,3030,3030,3030,0
|
|
20230711,191900,681881965,3030,3030,3030,3030,0
|
|
20230711,191800,681881965,3030,3030,3030,3030,0
|
|
20230711,191700,681881965,3030,3030,3030,3030,0
|
|
20230711,191600,681881965,3030,3030,3030,3030,0
|
|
20230711,191500,681881965,3030,3030,3030,3030,0
|
|
20230711,191400,681881965,3030,3030,3030,3030,4246
|
|
20230711,191300,681881965,3030,3030,3030,3030,0
|
|
20230711,191200,681881965,3030,3030,3030,3030,0
|
|
20230711,191100,681881965,3030,3030,3030,3030,0
|
|
20230711,191000,681881965,3030,3030,3030,3030,0
|
|
20230711,190900,681881965,3030,3030,3030,3030,0
|
|
20230711,190800,681881965,3030,3030,3030,3030,0
|
|
20230711,190700,681881965,3030,3030,3030,3030,0
|
|
20230711,190600,681881965,3030,3030,3030,3030,0
|
|
20230711,190500,681881965,3030,3030,3030,3030,0
|
|
20230711,190400,681881965,3030,3030,3030,3030,0
|
|
20230711,190300,681881965,3030,3030,3030,3030,0
|
|
20230711,190200,681881965,3030,3030,3030,3030,0
|
|
20230711,190100,681881965,3030,3030,3030,3030,0
|
|
20230711,190000,681881965,3030,3030,3030,3030,0
|
|
20230711,185900,681881965,3030,3030,3030,3030,0
|
|
20230711,185800,681881965,3030,3030,3030,3030,0
|
|
20230711,185700,681881965,3030,3030,3030,3030,0
|
|
20230711,185600,681881965,3030,3030,3030,3030,0
|
|
20230711,185500,681881965,3030,3030,3030,3030,0
|
|
20230711,185400,681881965,3030,3030,3030,3030,0
|
|
20230711,185300,681881965,3030,3030,3030,3030,0
|
|
20230711,185200,681881965,3030,3030,3030,3030,0
|
|
20230711,185100,681881965,3030,3030,3030,3030,0
|
|
20230711,185000,681881965,3030,3030,3030,3030,0
|
|
20230711,184900,681881965,3030,3030,3030,3030,0
|
|
20230711,184800,681881965,3030,3030,3030,3030,0
|
|
20230711,184700,681881965,3030,3030,3030,3030,0
|
|
20230711,184600,681881965,3030,3030,3030,3030,0
|
|
20230711,184500,681881965,3030,3030,3030,3030,0
|
|
20230711,184400,681881965,3030,3030,3030,3030,4246
|
|
20230711,184300,681881965,3030,3030,3030,3030,0
|
|
20230711,184200,681881965,3030,3030,3030,3030,0
|
|
20230711,184100,681881965,3030,3030,3030,3030,0
|
|
20230711,184000,681881965,3030,3030,3030,3030,0
|
|
20230711,183900,681881965,3030,3030,3030,3030,0
|
|
20230711,183800,681881965,3030,3030,3030,3030,0
|
|
20230711,183700,681881965,3030,3030,3030,3030,0
|
|
20230711,183600,681881965,3030,3030,3030,3030,0
|
|
20230711,183500,681881965,3030,3030,3030,3030,0
|
|
20230711,183400,681881965,3030,3030,3030,3030,0
|
|
20230711,183300,681881965,3030,3030,3030,3030,0
|
|
20230711,183200,681881965,3030,3030,3030,3030,0
|
|
20230711,183100,681881965,3030,3030,3030,3030,0
|
|
20230711,183000,681881965,3030,3030,3030,3030,0
|
|
20230711,182900,681881965,3030,3030,3030,3030,0
|
|
20230711,182800,681881965,3030,3030,3030,3030,0
|
|
20230711,182700,681881965,3030,3030,3030,3030,0
|
|
20230711,182600,681881965,3030,3030,3030,3030,0
|
|
20230711,182500,681881965,3030,3030,3030,3030,0
|
|
20230711,182400,681881965,3030,3030,3030,3030,0
|
|
20230711,182300,681881965,3030,3030,3030,3030,0
|
|
20230711,182200,681881965,3030,3030,3030,3030,0
|
|
20230711,182100,681881965,3030,3030,3030,3030,0
|
|
20230711,182000,681881965,3030,3030,3030,3030,0
|
|
20230711,181900,681881965,3030,3030,3030,3030,0
|
|
20230711,181800,681881965,3030,3030,3030,3030,0
|
|
20230711,181700,681881965,3030,3030,3030,3030,0
|
|
20230711,181600,681881965,3030,3030,3030,3030,0
|
|
20230711,181500,681881965,3030,3030,3030,3030,0
|
|
20230711,181400,681881965,3030,3030,3030,3030,4246
|
|
20230711,181300,681881965,3030,3030,3030,3030,0
|
|
20230711,181200,681881965,3030,3030,3030,3030,0
|
|
20230711,181100,681881965,3030,3030,3030,3030,0
|
|
20230711,181000,681881965,3030,3030,3030,3030,0
|
|
20230711,180900,681881965,3030,3030,3030,3030,0
|
|
20230711,180800,681881965,3030,3030,3030,3030,0
|
|
20230711,180700,681881965,3030,3030,3030,3030,0
|
|
20230711,180600,681881965,3030,3030,3030,3030,0
|
|
20230711,180500,681881965,3030,3030,3030,3030,0
|
|
20230711,180400,681881965,3030,3030,3030,3030,0
|
|
20230711,180300,681881965,3030,3030,3030,3030,0
|
|
20230711,180200,681881965,3030,3030,3030,3030,0
|
|
20230711,180100,681881965,3030,3030,3030,3030,0
|
|
20230711,180000,681881965,3030,3030,3030,3030,0
|
|
20230711,175900,681881965,3030,3030,3030,3030,0
|
|
20230711,175800,681881965,3030,3030,3030,3030,0
|
|
20230711,175700,681881965,3030,3030,3030,3030,0
|
|
20230711,175600,681881965,3030,3030,3030,3030,0
|
|
20230711,175500,681881965,3030,3030,3030,3030,0
|
|
20230711,175400,681881965,3030,3030,3030,3030,0
|
|
20230711,175300,681881965,3030,3030,3030,3030,0
|
|
20230711,175200,681881965,3030,3030,3030,3030,0
|
|
20230711,175100,681881965,3030,3030,3030,3030,0
|
|
20230711,175000,681881965,3030,3030,3030,3030,0
|
|
20230711,174900,681881965,3030,3030,3030,3030,0
|
|
20230711,174800,681881965,3030,3030,3030,3030,0
|
|
20230711,174700,681881965,3030,3030,3030,3030,0
|
|
20230711,174600,681881965,3030,3030,3030,3030,0
|
|
20230711,174500,681881965,3030,3030,3030,3030,0
|
|
20230711,174400,681881965,3030,3030,3030,3030,4246
|
|
20230711,174300,681881965,3030,3030,3030,3030,0
|
|
20230711,174200,681881965,3030,3030,3030,3030,0
|
|
20230711,174100,681881965,3030,3030,3030,3030,0
|
|
20230711,174000,681881965,3030,3030,3030,3030,0
|
|
20230711,173900,681881965,3030,3030,3030,3030,0
|
|
20230711,173800,681881965,3030,3030,3030,3030,0
|
|
20230711,173700,681881965,3030,3030,3030,3030,0
|
|
20230711,173600,681881965,3030,3030,3030,3030,0
|
|
20230711,173500,681881965,3030,3030,3030,3030,0
|
|
20230711,173400,681881965,3030,3030,3030,3030,0
|
|
20230711,173300,681881965,3030,3030,3030,3030,0
|
|
20230711,173200,681881965,3030,3030,3030,3030,0
|
|
20230711,173100,681881965,3030,3030,3030,3030,0
|
|
20230711,173000,681881965,3030,3030,3030,3030,0
|
|
20230711,172900,681881965,3030,3030,3030,3030,0
|
|
20230711,172800,681881965,3030,3030,3030,3030,0
|
|
20230711,172700,681881965,3030,3030,3030,3030,0
|
|
20230711,172600,681881965,3030,3030,3030,3030,0
|
|
20230711,172500,681881965,3030,3030,3030,3030,0
|
|
20230711,172400,681881965,3030,3030,3030,3030,0
|
|
20230711,172300,681881965,3030,3030,3030,3030,0
|
|
20230711,172200,681881965,3030,3030,3030,3030,0
|
|
20230711,172100,681881965,3030,3030,3030,3030,0
|
|
20230711,172000,681881965,3030,3030,3030,3030,0
|
|
20230711,171900,681881965,3030,3030,3030,3030,0
|
|
20230711,171800,681881965,3030,3030,3030,3030,0
|
|
20230711,171700,681881965,3030,3030,3030,3030,0
|
|
20230711,171600,681881965,3030,3030,3030,3030,0
|
|
20230711,171500,681881965,3030,3030,3030,3030,0
|
|
20230711,171400,681881965,3030,3030,3030,3030,4246
|
|
20230711,171300,681881965,3030,3030,3030,3030,0
|
|
20230711,171200,681881965,3030,3030,3030,3030,0
|
|
20230711,171100,681881965,3030,3030,3030,3030,0
|
|
20230711,171000,681881965,3030,3030,3030,3030,0
|
|
20230711,170900,681881965,3030,3030,3030,3030,0
|
|
20230711,170800,681881965,3030,3030,3030,3030,0
|
|
20230711,170700,681881965,3030,3030,3030,3030,0
|
|
20230711,170600,681881965,3030,3030,3030,3030,0
|
|
20230711,170500,681881965,3030,3030,3030,3030,0
|
|
20230711,170400,681881965,3030,3030,3030,3030,0
|
|
20230711,170300,681881965,3030,3030,3030,3030,0
|
|
20230711,170200,681881965,3030,3030,3030,3030,0
|
|
20230711,170100,681881965,3030,3030,3030,3030,0
|
|
20230711,170000,681881965,3030,3030,3030,3030,0
|
|
20230711,165900,681881965,3030,3030,3030,3030,0
|
|
20230711,165800,681881965,3030,3030,3030,3030,0
|
|
20230711,165700,681881965,3030,3030,3030,3030,0
|
|
20230711,165600,681881965,3030,3030,3030,3030,0
|
|
20230711,165500,681881965,3030,3030,3030,3030,0
|
|
20230711,165400,681881965,3030,3030,3030,3030,0
|
|
20230711,165300,681881965,3030,3030,3030,3030,0
|
|
20230711,165200,681881965,3030,3030,3030,3030,0
|
|
20230711,165100,681881965,3030,3030,3030,3030,0
|
|
20230711,165000,681881965,3030,3030,3030,3030,0
|
|
20230711,164900,681881965,3030,3030,3030,3030,0
|
|
20230711,164800,681881965,3030,3030,3030,3030,0
|
|
20230711,164700,681881965,3030,3030,3030,3030,0
|
|
20230711,164600,681881965,3030,3030,3030,3030,0
|
|
20230711,164500,681881965,3030,3030,3030,3030,0
|
|
20230711,164400,681881965,3030,3030,3030,3030,4246
|
|
20230711,164300,681881965,3030,3030,3030,3030,0
|
|
20230711,164200,681881965,3030,3030,3030,3030,0
|
|
20230711,164100,681881965,3030,3030,3030,3030,0
|
|
20230711,164000,681881965,3030,3030,3030,3030,0
|
|
20230711,163900,681881965,3030,3030,3030,3030,0
|
|
20230711,163800,681881965,3030,3030,3030,3030,0
|
|
20230711,163700,681881965,3030,3030,3030,3030,0
|
|
20230711,163600,681881965,3030,3030,3030,3030,0
|
|
20230711,163500,681881965,3030,3030,3030,3030,0
|
|
20230711,163400,681881965,3030,3030,3030,3030,0
|
|
20230711,163300,681881965,3030,3030,3030,3030,0
|
|
20230711,163200,681881965,3030,3030,3030,3030,0
|
|
20230711,163100,681881965,3030,3030,3030,3030,0
|
|
20230711,163000,681881965,3030,3030,3030,3030,0
|
|
20230711,162900,681881965,3030,3030,3030,3030,0
|
|
20230711,162800,681881965,3030,3030,3030,3030,0
|
|
20230711,162700,681881965,3030,3030,3030,3030,0
|
|
20230711,162600,681881965,3030,3030,3030,3030,0
|
|
20230711,162500,681881965,3030,3030,3030,3030,0
|
|
20230711,162400,681881965,3030,3030,3030,3030,0
|
|
20230711,162300,681881965,3030,3030,3030,3030,0
|
|
20230711,162200,681881965,3030,3030,3030,3030,0
|
|
20230711,162100,681881965,3030,3030,3030,3030,0
|
|
20230711,162000,681881965,3030,3030,3030,3030,0
|
|
20230711,161900,681881965,3030,3030,3030,3030,0
|
|
20230711,161800,681881965,3030,3030,3030,3030,0
|
|
20230711,161700,681881965,3030,3030,3030,3030,0
|
|
20230711,161600,681881965,3030,3030,3030,3030,0
|
|
20230711,161500,681881965,3030,3030,3030,3030,0
|
|
20230711,161400,681881965,3030,3030,3030,3030,4246
|
|
20230711,161300,681881965,3030,3030,3030,3030,0
|
|
20230711,161200,681881965,3030,3030,3030,3030,0
|
|
20230711,161100,681881965,3030,3030,3030,3030,0
|
|
20230711,161000,681881965,3030,3030,3030,3030,0
|
|
20230711,160900,681881965,3030,3030,3030,3030,0
|
|
20230711,160800,681881965,3030,3030,3030,3030,0
|
|
20230711,160700,681881965,3030,3030,3030,3030,0
|
|
20230711,160600,681881965,3030,3030,3030,3030,0
|
|
20230711,160500,681881965,3030,3030,3030,3030,0
|
|
20230711,160400,681881965,3030,3030,3030,3030,0
|
|
20230711,160300,681881965,3030,3030,3030,3030,0
|
|
20230711,160200,681881965,3030,3030,3030,3030,0
|
|
20230711,160100,681881965,3030,3030,3030,3030,0
|
|
20230711,160000,681881965,3030,3030,3030,3030,0
|
|
20230711,155900,681881965,3030,3030,3030,3030,0
|
|
20230711,155800,681881965,3030,3030,3030,3030,0
|
|
20230711,155700,681881965,3030,3030,3030,3030,0
|
|
20230711,155600,681881965,3030,3030,3030,3030,0
|
|
20230711,155500,681881965,3030,3030,3030,3030,0
|
|
20230711,155400,681881965,3030,3030,3030,3030,0
|
|
20230711,155300,681881965,3030,3030,3030,3030,0
|
|
20230711,155200,681881965,3030,3030,3030,3030,0
|
|
20230711,155100,681881965,3030,3030,3030,3030,0
|
|
20230711,155000,681881965,3030,3030,3030,3030,0
|
|
20230711,154900,681881965,3030,3030,3030,3030,0
|
|
20230711,154800,681881965,3030,3030,3030,3030,0
|
|
20230711,154700,681881965,3030,3030,3030,3030,0
|
|
20230711,154600,681881965,3030,3030,3030,3030,0
|
|
20230711,154500,681881965,3030,3030,3030,3030,0
|
|
20230711,154400,681881965,3030,3030,3030,3030,4246
|
|
20230711,154300,681881965,3030,3030,3030,3030,0
|
|
20230711,154200,681881965,3030,3030,3030,3030,0
|
|
20230711,154100,681881965,3030,3030,3030,3030,0
|
|
20230711,154000,681881965,3030,3030,3030,3030,0
|
|
20230711,153900,681881965,3030,3030,3030,3030,0
|
|
20230711,153800,681881965,3030,3030,3030,3030,0
|
|
20230711,153700,681881965,3030,3030,3030,3030,0
|
|
20230711,153600,681881965,3030,3030,3030,3030,0
|
|
20230711,153500,681881965,3030,3030,3030,3030,0
|
|
20230711,153400,681881965,3030,3030,3030,3030,0
|
|
20230711,153300,681881965,3030,3030,3030,3030,0
|
|
20230711,153200,681881965,3030,3030,3030,3030,0
|
|
20230711,153100,681881965,3030,3030,3030,3030,0
|
|
20230711,153000,681881965,3030,3030,3030,3030,4246
|
|
20230711,152900,669016585,3030,3030,3030,3030,0
|
|
20230711,152800,669016585,3030,3030,3030,3030,0
|
|
20230711,152700,669016585,3030,3030,3030,3030,0
|
|
20230711,152600,669016585,3030,3030,3030,3030,0
|
|
20230711,152500,669016585,3030,3030,3030,3030,0
|
|
20230711,152400,669016585,3030,3030,3030,3030,0
|
|
20230711,152300,669016585,3030,3030,3030,3030,0
|
|
20230711,152200,669016585,3030,3030,3030,3030,0
|
|
20230711,152100,669016585,3030,3030,3030,3030,0
|
|
20230711,152000,669016585,3030,3030,3030,3030,0
|
|
20230711,151900,669016585,3030,3030,3030,3025,6134
|
|
20230711,151800,650432865,3030,3025,3030,3025,276
|
|
20230711,151700,649597185,3025,3030,3030,3025,16
|
|
20230711,151600,649548720,3030,3030,3030,3025,478
|
|
20230711,151500,648102650,3030,3025,3030,3025,819
|
|
20230711,151400,645622620,3025,3025,3025,3025,48
|
|
20230711,151300,645477420,3025,3025,3025,3025,0
|
|
20230711,151200,645477420,3025,3025,3025,3020,3625
|
|
20230711,151100,634511875,3025,3025,3030,3025,2349
|
|
20230711,151000,627406100,3025,3030,3030,3025,761
|
|
20230711,150900,625100770,3030,3025,3030,3025,454
|
|
20230711,150800,623725270,3030,3015,3030,3015,5298
|
|
20230711,150700,607730990,3015,3015,3015,3015,390
|
|
20230711,150600,606555140,3015,3015,3015,3015,458
|
|
20230711,150500,605174270,3015,3010,3015,3010,177
|
|
20230711,150400,604641390,3010,3010,3015,3010,698
|
|
20230711,150300,602539035,3015,3010,3015,3010,2017
|
|
20230711,150200,596467690,3010,3000,3010,3000,1210
|
|
20230711,150100,592833190,3000,3005,3005,3000,3090
|
|
20230711,150000,583557215,3005,3005,3005,3005,132
|
|
20230711,145900,583160555,3005,3005,3010,3005,157
|
|
20230711,145800,582688745,3005,3005,3005,3005,90
|
|
20230711,145700,582418295,3005,3005,3010,3005,319
|
|
20230711,145600,581459630,3010,3015,3015,3010,205
|
|
20230711,145500,580842475,3015,3015,3015,3015,13
|
|
20230711,145400,580803280,3015,3010,3015,3010,228
|
|
20230711,145300,580116860,3010,3010,3010,3010,1073
|
|
20230711,145200,576887130,3005,3005,3005,3005,231
|
|
20230711,145100,576192975,3005,3005,3005,3005,729
|
|
20230711,145000,574002330,3005,3010,3010,3005,54
|
|
20230711,144900,573839940,3010,3010,3010,3010,219
|
|
20230711,144800,573180750,3015,3010,3015,3010,306
|
|
20230711,144700,572259660,3010,3010,3010,3010,1122
|
|
20230711,144600,568882440,3010,3015,3015,3010,429
|
|
20230711,144500,567590635,3010,3005,3010,3005,1760
|
|
20230711,144400,562293040,3010,3010,3010,3005,224
|
|
20230711,144300,561619130,3010,3015,3015,3010,2186
|
|
20230711,144200,555037720,3015,3010,3015,3010,318
|
|
20230711,144100,554080010,3010,3000,3015,3000,4472
|
|
20230711,144000,540643325,3000,3000,3000,3000,1293
|
|
20230711,143900,536764325,3000,2995,3000,2995,315
|
|
20230711,143800,535819875,2995,2995,2995,2995,306
|
|
20230711,143700,534903405,2995,2995,3000,2995,338
|
|
20230711,143600,533891090,2995,2995,2995,2995,10
|
|
20230711,143500,533861140,2995,3000,3000,2995,428
|
|
20230711,143400,532578775,2995,2995,2995,2995,21
|
|
20230711,143300,532515880,2995,2995,3000,2995,561
|
|
20230711,143200,530835635,2995,3000,3000,2995,529
|
|
20230711,143100,529249635,2995,2985,2995,2985,8843
|
|
20230711,143000,502808700,2980,2975,2980,2975,2653
|
|
20230711,142900,494907315,2975,2970,2975,2970,26
|
|
20230711,142800,494829980,2970,2965,2970,2965,618
|
|
20230711,142700,492995060,2970,2965,2970,2965,154
|
|
20230711,142600,492538195,2965,2965,2965,2965,13
|
|
20230711,142500,492499650,2970,2970,2975,2970,594
|
|
20230711,142400,490734970,2970,2975,2975,2970,51
|
|
20230711,142300,490583335,2975,2975,2975,2975,663
|
|
20230711,142200,488610910,2980,2975,2980,2975,212
|
|
20230711,142100,487980190,2975,2980,2980,2975,1109
|
|
20230711,142000,484675620,2980,2975,2980,2975,1220
|
|
20230711,141900,481041070,2975,2975,2975,2975,190
|
|
20230711,141800,480475820,2975,2975,2985,2975,1052
|
|
20230711,141700,477338500,2980,2975,2980,2975,6296
|
|
20230711,141600,458578670,2980,2980,2980,2980,242
|
|
20230711,141500,457857510,2980,2975,2980,2975,51
|
|
20230711,141400,457705580,2980,2980,2980,2980,269
|
|
20230711,141300,456903960,2985,2985,2985,2985,82
|
|
20230711,141200,456659190,2985,2990,2990,2985,1032
|
|
20230711,141100,453576680,2980,2975,2990,2975,3775
|
|
20230711,141000,442311155,2980,2980,2980,2980,435
|
|
20230711,140900,441014855,2980,2970,2985,2970,2005
|
|
20230711,140800,435043420,2970,2960,2980,2960,1184
|
|
20230711,140700,431522260,2970,2965,2970,2960,1858
|
|
20230711,140600,426009030,2950,2950,2965,2950,9898
|
|
20230711,140500,396750910,2945,2930,2945,2930,1587
|
|
20230711,140400,392084075,2930,2930,2930,2930,0
|
|
20230711,140300,392084075,2930,2930,2930,2930,0
|
|
20230711,140200,392084075,2930,2930,2930,2930,50
|
|
20230711,140100,391937575,2930,2930,2930,2930,0
|
|
20230711,140000,391937575,2930,2930,2930,2930,0
|
|
20230711,135900,391937575,2930,2930,2930,2930,750
|
|
20230711,135800,389740075,2930,2945,2945,2930,800
|
|
20230711,135700,387392305,2945,2945,2945,2945,160
|
|
20230711,135600,386921105,2945,2945,2945,2945,0
|
|
20230711,135500,386921105,2945,2945,2945,2945,40
|
|
20230711,135400,386803305,2940,2920,2945,2920,9648
|
|
20230711,135300,358487100,2915,2915,2915,2915,0
|
|
20230711,135200,358487100,2915,2915,2915,2915,381
|
|
20230711,135100,357376485,2915,2915,2915,2915,0
|
|
20230711,135000,357376485,2915,2915,2915,2915,71
|
|
20230711,134900,357169520,2915,2915,2915,2915,0
|
|
20230711,134800,357169520,2915,2915,2915,2915,0
|
|
20230711,134700,357169520,2915,2915,2915,2915,0
|
|
20230711,134600,357169520,2915,2915,2915,2915,766
|
|
20230711,134500,354936630,2915,2915,2915,2915,4
|
|
20230711,134400,354924970,2910,2910,2910,2910,774
|
|
20230711,134300,352672630,2910,2910,2910,2910,868
|
|
20230711,134200,350146750,2910,2910,2910,2910,25
|
|
20230711,134100,350074000,2910,2910,2910,2910,0
|
|
20230711,134000,350074000,2910,2905,2910,2905,110
|
|
20230711,133900,349754400,2910,2910,2910,2910,4
|
|
20230711,133800,349742760,2910,2910,2910,2910,10
|
|
20230711,133700,349713660,2910,2910,2910,2910,0
|
|
20230711,133600,349713660,2910,2905,2910,2905,110
|
|
20230711,133500,349394060,2905,2910,2910,2905,289
|
|
20230711,133400,348554465,2910,2910,2910,2910,20
|
|
20230711,133300,348496265,2910,2910,2910,2905,90
|
|
20230711,133200,348234415,2905,2905,2905,2905,70
|
|
20230711,133100,348031065,2905,2905,2905,2905,540
|
|
20230711,133000,346462365,2905,2905,2905,2905,500
|
|
20230711,132900,345009865,2905,2905,2905,2905,0
|
|
20230711,132800,345009865,2905,2905,2905,2905,246
|
|
20230711,132700,344295235,2905,2910,2910,2905,226
|
|
20230711,132600,343638685,2910,2910,2910,2910,0
|
|
20230711,132500,343638685,2910,2910,2910,2910,100
|
|
20230711,132400,343347685,2905,2905,2905,2905,0
|
|
20230711,132300,343347685,2905,2905,2905,2905,200
|
|
20230711,132200,342766685,2905,2910,2910,2905,2
|
|
20230711,132100,342760870,2905,2905,2905,2905,50
|
|
20230711,132000,342615620,2905,2905,2905,2905,47
|
|
20230711,131900,342479085,2905,2905,2905,2905,99
|
|
20230711,131800,342191490,2905,2905,2905,2905,498
|
|
20230711,131700,340744800,2915,2915,2915,2915,0
|
|
20230711,131600,340744800,2915,2915,2915,2915,1
|
|
20230711,131500,340741885,2905,2905,2905,2905,3439
|
|
20230711,131400,330751590,2905,2905,2905,2905,0
|
|
20230711,131300,330751590,2905,2905,2905,2905,0
|
|
20230711,131200,330751590,2905,2905,2905,2905,0
|
|
20230711,131100,330751590,2905,2905,2905,2905,0
|
|
20230711,131000,330751590,2905,2905,2905,2905,0
|
|
20230711,130900,330751590,2905,2905,2905,2905,0
|
|
20230711,130800,330751590,2905,2910,2910,2905,128
|
|
20230711,130700,330379650,2910,2925,2925,2910,5679
|
|
20230711,130600,313838520,2925,2925,2925,2925,1012
|
|
20230711,130500,310878420,2925,2910,2925,2910,4287
|
|
20230711,130400,298362470,2910,2910,2910,2910,12
|
|
20230711,130300,298327550,2910,2910,2910,2910,0
|
|
20230711,130200,298327550,2910,2910,2910,2910,432
|
|
20230711,130100,297070430,2910,2910,2910,2910,10
|
|
20230711,130000,297041330,2910,2910,2910,2910,9
|
|
20230711,125900,297015140,2910,2915,2915,2910,108
|
|
20230711,125800,296700740,2915,2915,2915,2915,2229
|
|
20230711,125700,290203205,2900,2900,2900,2900,400
|
|
20230711,125600,289043205,2915,2900,2915,2900,229
|
|
20230711,125500,288379045,2900,2910,2910,2900,2530
|
|
20230711,125400,281017235,2910,2910,2910,2910,0
|
|
20230711,125300,281017235,2910,2910,2910,2910,1321
|
|
20230711,125200,277173125,2910,2895,2910,2890,1504
|
|
20230711,125100,272807830,2895,2895,2895,2895,0
|
|
20230711,125000,272807830,2895,2895,2895,2895,9
|
|
20230711,124900,272781775,2890,2890,2890,2890,0
|
|
20230711,124800,272781775,2890,2895,2895,2890,16
|
|
20230711,124700,272735485,2895,2895,2895,2895,0
|
|
20230711,124600,272735485,2895,2895,2895,2895,17
|
|
20230711,124500,272686270,2885,2885,2885,2885,0
|
|
20230711,124400,272686270,2885,2885,2885,2885,0
|
|
20230711,124300,272686270,2885,2895,2895,2885,1013
|
|
20230711,124200,269760925,2890,2890,2890,2890,0
|
|
20230711,124100,269760925,2890,2895,2895,2890,2125
|
|
20230711,124000,263615520,2895,2900,2900,2895,658
|
|
20230711,123900,261707345,2900,2900,2900,2900,50
|
|
20230711,123800,261562345,2900,2900,2900,2900,600
|
|
20230711,123700,259822345,2900,2900,2900,2900,0
|
|
20230711,123600,259822345,2900,2900,2900,2900,0
|
|
20230711,123500,259822345,2900,2900,2900,2900,0
|
|
20230711,123400,259822345,2900,2890,2900,2890,152
|
|
20230711,123300,259382305,2900,2900,2900,2890,274
|
|
20230711,123200,258588075,2900,2900,2900,2900,70
|
|
20230711,123100,258385075,2890,2900,2900,2890,1025
|
|
20230711,123000,255412825,2900,2900,2900,2900,0
|
|
20230711,122900,255412825,2900,2900,2900,2900,2
|
|
20230711,122800,255407025,2885,2885,2885,2885,0
|
|
20230711,122700,255407025,2885,2890,2890,2885,1338
|
|
20230711,122600,251546395,2890,2890,2890,2890,50
|
|
20230711,122500,251401895,2900,2900,2900,2900,0
|
|
20230711,122400,251401895,2900,2880,2900,2880,137
|
|
20230711,122300,251006605,2880,2885,2885,2880,4556
|
|
20230711,122200,237863595,2885,2880,2885,2880,558
|
|
20230711,122100,236255235,2880,2880,2880,2880,800
|
|
20230711,122000,233951235,2885,2880,2885,2880,13
|
|
20230711,121900,233913735,2880,2880,2880,2880,202
|
|
20230711,121800,233331975,2880,2880,2880,2880,800
|
|
20230711,121700,231027975,2880,2880,2880,2880,500
|
|
20230711,121600,229587975,2880,2880,2880,2880,250
|
|
20230711,121500,228867975,2880,2880,2880,2880,0
|
|
20230711,121400,228867975,2880,2885,2885,2880,26
|
|
20230711,121300,228793090,2885,2890,2890,2885,2494
|
|
20230711,121200,221588225,2895,2890,2895,2890,87
|
|
20230711,121100,221336725,2890,2890,2890,2890,29
|
|
20230711,121000,221252915,2885,2885,2885,2885,0
|
|
20230711,120900,221252915,2885,2885,2885,2885,346
|
|
20230711,120800,220254705,2885,2885,2885,2885,1990
|
|
20230711,120700,214513555,2895,2895,2895,2895,1
|
|
20230711,120600,214510660,2895,2895,2895,2895,101
|
|
20230711,120500,214218265,2895,2890,2895,2890,607
|
|
20230711,120400,212464030,2895,2895,2895,2895,3021
|
|
20230711,120300,203718235,2900,2900,2900,2900,100
|
|
20230711,120200,203428235,2900,2900,2900,2900,6043
|
|
20230711,120100,185903535,2905,2905,2905,2905,96
|
|
20230711,120000,185624655,2905,2905,2905,2905,752
|
|
20230711,115900,183440095,2905,2905,2905,2905,0
|
|
20230711,115800,183440095,2905,2905,2905,2905,5
|
|
20230711,115700,183425570,2905,2905,2905,2905,1094
|
|
20230711,115600,180247500,2905,2905,2905,2905,118
|
|
20230711,115500,179904710,2905,2905,2905,2905,0
|
|
20230711,115400,179904710,2905,2905,2905,2905,0
|
|
20230711,115300,179904710,2905,2905,2905,2905,250
|
|
20230711,115200,179178460,2910,2910,2910,2910,0
|
|
20230711,115100,179178460,2910,2910,2910,2910,0
|
|
20230711,115000,179178460,2910,2910,2910,2910,0
|
|
20230711,114900,179178460,2910,2910,2910,2910,5
|
|
20230711,114800,179163910,2910,2910,2910,2910,5
|
|
20230711,114700,179149360,2910,2910,2910,2910,0
|
|
20230711,114600,179149360,2910,2910,2910,2910,0
|
|
20230711,114500,179149360,2910,2910,2910,2910,1100
|
|
20230711,114400,175948360,2910,2910,2910,2910,0
|
|
20230711,114300,175948360,2910,2910,2910,2910,0
|
|
20230711,114200,175948360,2910,2910,2910,2910,0
|
|
20230711,114100,175948360,2910,2910,2910,2910,1756
|
|
20230711,114000,170838400,2905,2905,2905,2905,0
|
|
20230711,113900,170838400,2905,2905,2905,2905,1
|
|
20230711,113800,170835495,2900,2900,2900,2900,0
|
|
20230711,113700,170835495,2900,2900,2900,2900,0
|
|
20230711,113600,170835495,2900,2900,2900,2900,0
|
|
20230711,113500,170835495,2900,2900,2900,2900,9
|
|
20230711,113400,170809395,2905,2905,2905,2905,2
|
|
20230711,113300,170803585,2905,2905,2905,2905,0
|
|
20230711,113200,170803585,2905,2905,2905,2905,0
|
|
20230711,113100,170803585,2905,2905,2905,2905,0
|
|
20230711,113000,170803585,2905,2905,2905,2905,0
|
|
20230711,112900,170803585,2905,2905,2905,2905,0
|
|
20230711,112800,170803585,2905,2905,2905,2905,0
|
|
20230711,112700,170803585,2905,2915,2915,2905,1590
|
|
20230711,112600,166183450,2920,2920,2920,2920,3131
|
|
20230711,112500,157040930,2920,2920,2920,2920,0
|
|
20230711,112400,157040930,2920,2920,2920,2920,0
|
|
20230711,112300,157040930,2920,2925,2925,2920,250
|
|
20230711,112200,156310905,2925,2930,2930,2925,317
|
|
20230711,112100,155383655,2925,2925,2925,2925,451
|
|
20230711,112000,154064480,2920,2910,2920,2910,3904
|
|
20230711,111900,142682530,2910,2910,2910,2910,0
|
|
20230711,111800,142682530,2910,2910,2910,2910,282
|
|
20230711,111700,141861910,2910,2910,2910,2910,23
|
|
20230711,111600,141794980,2910,2910,2910,2910,100
|
|
20230711,111500,141503980,2910,2910,2910,2910,0
|
|
20230711,111400,141503980,2910,2910,2910,2910,72
|
|
20230711,111300,141294460,2910,2910,2910,2910,0
|
|
20230711,111200,141294460,2910,2910,2915,2910,3661
|
|
20230711,111100,130640900,2905,2905,2905,2905,23
|
|
20230711,111000,130574085,2900,2900,2900,2900,0
|
|
20230711,110900,130574085,2900,2900,2900,2900,0
|
|
20230711,110800,130574085,2900,2905,2905,2900,100
|
|
20230711,110700,130284060,2900,2900,2900,2900,0
|
|
20230711,110600,130284060,2900,2905,2910,2900,1126
|
|
20230711,110500,127015990,2905,2905,2905,2905,0
|
|
20230711,110400,127015990,2905,2910,2910,2905,1000
|
|
20230711,110300,124108290,2910,2910,2910,2910,28
|
|
20230711,110200,124026810,2915,2915,2915,2915,7
|
|
20230711,110100,124006405,2915,2905,2915,2905,615
|
|
20230711,110000,122219330,2915,2915,2915,2915,0
|
|
20230711,105900,122219330,2915,2915,2915,2915,10
|
|
20230711,105800,122190180,2905,2905,2905,2905,2
|
|
20230711,105700,122184370,2915,2915,2915,2915,1
|
|
20230711,105600,122181455,2915,2915,2915,2915,11
|
|
20230711,105500,122149390,2915,2900,2915,2900,541
|
|
20230711,105400,120574890,2900,2900,2900,2900,0
|
|
20230711,105300,120574890,2900,2905,2905,2900,1520
|
|
20230711,105200,116165495,2910,2910,2910,2910,0
|
|
20230711,105100,116165495,2910,2910,2910,2910,0
|
|
20230711,105000,116165495,2910,2910,2910,2910,0
|
|
20230711,104900,116165495,2910,2910,2910,2910,5
|
|
20230711,104800,116150945,2910,2910,2910,2910,230
|
|
20230711,104700,115481645,2910,2910,2910,2910,0
|
|
20230711,104600,115481645,2910,2910,2910,2910,1
|
|
20230711,104500,115478735,2910,2910,2910,2910,0
|
|
20230711,104400,115478735,2910,2915,2915,2910,300
|
|
20230711,104300,114605485,2925,2925,2925,2925,0
|
|
20230711,104200,114605485,2925,2925,2925,2925,1
|
|
20230711,104100,114602560,2925,2910,2925,2910,92
|
|
20230711,104000,114333640,2910,2910,2910,2910,0
|
|
20230711,103900,114333640,2910,2910,2910,2910,0
|
|
20230711,103800,114333640,2910,2915,2915,2910,31
|
|
20230711,103700,114243425,2915,2910,2915,2905,1929
|
|
20230711,103600,108636060,2910,2910,2910,2910,26
|
|
20230711,103500,108560400,2910,2910,2910,2910,74
|
|
20230711,103400,108345060,2910,2910,2910,2910,0
|
|
20230711,103300,108345060,2910,2910,2910,2905,319
|
|
20230711,103200,107417470,2910,2910,2910,2910,0
|
|
20230711,103100,107417470,2910,2910,2910,2910,0
|
|
20230711,103000,107417470,2910,2910,2910,2910,0
|
|
20230711,102900,107417470,2910,2910,2910,2910,88
|
|
20230711,102800,107161390,2910,2910,2910,2910,0
|
|
20230711,102700,107161390,2910,2910,2910,2910,0
|
|
20230711,102600,107161390,2910,2910,2910,2910,100
|
|
20230711,102500,106870390,2910,2910,2910,2910,0
|
|
20230711,102400,106870390,2910,2910,2910,2910,56
|
|
20230711,102300,106707430,2910,2910,2910,2910,144
|
|
20230711,102200,106288390,2910,2910,2910,2910,0
|
|
20230711,102100,106288390,2910,2910,2910,2910,273
|
|
20230711,102000,105493960,2925,2925,2925,2925,1
|
|
20230711,101900,105491035,2925,2905,2925,2905,151
|
|
20230711,101800,105049380,2910,2925,2925,2910,1200
|
|
20230711,101700,101550850,2925,2925,2925,2925,2
|
|
20230711,101600,101545000,2905,2905,2905,2905,0
|
|
20230711,101500,101545000,2905,2905,2905,2905,291
|
|
20230711,101400,100699645,2900,2905,2905,2900,1270
|
|
20230711,101300,97015145,2905,2910,2910,2905,640
|
|
20230711,101200,95154900,2915,2920,2920,2915,45
|
|
20230711,101100,95023625,2925,2925,2925,2925,3
|
|
20230711,101000,95014850,2925,2925,2925,2925,44
|
|
20230711,100900,94886150,2925,2925,2925,2925,0
|
|
20230711,100800,94886150,2925,2925,2925,2925,110
|
|
20230711,100700,94564400,2925,2925,2925,2925,50
|
|
20230711,100600,94418150,2925,2925,2925,2925,20
|
|
20230711,100500,94359650,2930,2925,2930,2920,77
|
|
20230711,100400,94134325,2930,2930,2930,2930,0
|
|
20230711,100300,94134325,2930,2930,2930,2930,0
|
|
20230711,100200,94134325,2930,2930,2930,2930,0
|
|
20230711,100100,94134325,2930,2930,2930,2930,30
|
|
20230711,100000,94046425,2930,2930,2930,2930,0
|
|
20230711,095900,94046425,2930,2930,2930,2930,0
|
|
20230711,095800,94046425,2930,2930,2930,2930,0
|
|
20230711,095700,94046425,2930,2925,2930,2920,765
|
|
20230711,095600,91809740,2940,2940,2940,2940,10
|
|
20230711,095500,91780340,2940,2925,2940,2925,8
|
|
20230711,095400,91756835,2925,2935,2935,2925,691
|
|
20230711,095300,89729960,2940,2940,2940,2940,200
|
|
20230711,095200,89141960,2940,2940,2940,2940,0
|
|
20230711,095100,89141960,2940,2935,2940,2935,51
|
|
20230711,095000,88992025,2940,2945,2945,2940,40
|
|
20230711,094900,88874420,2945,2950,2950,2945,498
|
|
20230711,094800,87407645,2950,2945,2950,2945,162
|
|
20230711,094700,86930305,2945,2935,2945,2935,361
|
|
20230711,094600,85867665,2935,2925,2935,2925,489
|
|
20230711,094500,84432550,2925,2930,2935,2925,53
|
|
20230711,094400,84277120,2925,2930,2935,2925,482
|
|
20230711,094300,82865830,2930,2935,2935,2930,302
|
|
20230711,094200,81979970,2935,2935,2935,2935,0
|
|
20230711,094100,81979970,2935,2935,2935,2935,81
|
|
20230711,094000,81742235,2940,2935,2940,2935,1707
|
|
20230711,093900,76724165,2935,2935,2935,2935,1087
|
|
20230711,093800,73533820,2935,2925,2935,2925,4
|
|
20230711,093700,73522090,2925,2925,2925,2925,0
|
|
20230711,093600,73522090,2925,2925,2925,2925,100
|
|
20230711,093500,73229590,2925,2925,2925,2925,3
|
|
20230711,093400,73220815,2925,2935,2935,2925,1660
|
|
20230711,093300,68365040,2935,2940,2940,2935,1007
|
|
20230711,093200,65406745,2940,2925,2940,2925,459
|
|
20230711,093100,64062595,2925,2900,2925,2900,2931
|
|
20230711,093000,55515825,2900,2905,2905,2900,105
|
|
20230711,092900,55210825,2905,2905,2905,2905,50
|
|
20230711,092800,55065575,2905,2905,2905,2905,0
|
|
20230711,092700,55065575,2905,2900,2905,2895,2483
|
|
20230711,092600,47860880,2900,2905,2905,2900,16
|
|
20230711,092500,47814435,2905,2915,2915,2905,512
|
|
20230711,092400,46326575,2915,2915,2915,2915,2
|
|
20230711,092300,46320745,2920,2920,2920,2920,65
|
|
20230711,092200,46130945,2920,2920,2925,2920,1302
|
|
20230711,092100,42329095,2925,2920,2925,2920,590
|
|
20230711,092000,40604295,2915,2910,2915,2910,4946
|
|
20230711,091900,26211280,2905,2905,2905,2905,50
|
|
20230711,091800,26066030,2900,2900,2900,2900,0
|
|
20230711,091700,26066030,2900,2915,2915,2900,2429
|
|
20230711,091600,19006360,2915,2920,2920,2915,82
|
|
20230711,091500,18766980,2920,2920,2920,2920,261
|
|
20230711,091400,18004860,2925,2925,2925,2925,104
|
|
20230711,091300,17700660,2925,2925,2925,2920,413
|
|
20230711,091200,16494235,2925,2920,2925,2920,140
|
|
20230711,091100,16085235,2920,2910,2920,2910,1190
|
|
20230711,091000,12619010,2915,2915,2915,2910,376
|
|
20230711,090900,11523050,2915,2910,2915,2910,16
|
|
20230711,090800,11476485,2920,2905,2920,2905,365
|
|
20230711,090700,10412585,2900,2915,2915,2900,249
|
|
20230711,090600,9690440,2915,2900,2915,2900,31
|
|
20230711,090500,9600300,2910,2910,2910,2910,1
|
|
20230711,090400,9597390,2915,2915,2915,2910,501
|
|
20230711,090300,8137070,2915,2895,2915,2895,17
|
|
20230711,090200,8087815,2895,2890,2895,2890,1069
|
|
20230711,090100,4998060,2890,2905,2910,2885,1126
|
|
20230711,090000,1746025,2885,2890,2905,2885,604
|