654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195100,249820355,4920,4920,4920,4920,2907
|
|
20230712,195000,249820355,4920,4920,4920,4920,0
|
|
20230712,194900,249820355,4920,4920,4920,4920,0
|
|
20230712,194800,249820355,4920,4920,4920,4920,0
|
|
20230712,194700,249820355,4920,4920,4920,4920,0
|
|
20230712,194600,249820355,4920,4920,4920,4920,0
|
|
20230712,194500,249820355,4920,4920,4920,4920,0
|
|
20230712,194400,249820355,4920,4920,4920,4920,0
|
|
20230712,194300,249820355,4920,4920,4920,4920,0
|
|
20230712,194200,249820355,4920,4920,4920,4920,0
|
|
20230712,194100,249820355,4920,4920,4920,4920,0
|
|
20230712,194000,249820355,4920,4920,4920,4920,0
|
|
20230712,193900,249820355,4920,4920,4920,4920,0
|
|
20230712,193800,249820355,4920,4920,4920,4920,0
|
|
20230712,193700,249820355,4920,4920,4920,4920,0
|
|
20230712,193600,249820355,4920,4920,4920,4920,0
|
|
20230712,193500,249820355,4920,4920,4920,4920,0
|
|
20230712,193400,249820355,4920,4920,4920,4920,0
|
|
20230712,193300,249820355,4920,4920,4920,4920,0
|
|
20230712,193200,249820355,4920,4920,4920,4920,0
|
|
20230712,193100,249820355,4920,4920,4920,4920,0
|
|
20230712,193000,249820355,4920,4920,4920,4920,0
|
|
20230712,192900,249820355,4920,4920,4920,4920,0
|
|
20230712,192800,249820355,4920,4920,4920,4920,0
|
|
20230712,192700,249820355,4920,4920,4920,4920,0
|
|
20230712,192600,249820355,4920,4920,4920,4920,0
|
|
20230712,192500,249820355,4920,4920,4920,4920,0
|
|
20230712,192400,249820355,4920,4920,4920,4920,0
|
|
20230712,192300,249820355,4920,4920,4920,4920,0
|
|
20230712,192200,249820355,4920,4920,4920,4920,0
|
|
20230712,192100,249820355,4920,4920,4920,4920,2907
|
|
20230712,192000,249820355,4920,4920,4920,4920,0
|
|
20230712,191900,249820355,4920,4920,4920,4920,0
|
|
20230712,191800,249820355,4920,4920,4920,4920,0
|
|
20230712,191700,249820355,4920,4920,4920,4920,0
|
|
20230712,191600,249820355,4920,4920,4920,4920,0
|
|
20230712,191500,249820355,4920,4920,4920,4920,0
|
|
20230712,191400,249820355,4920,4920,4920,4920,0
|
|
20230712,191300,249820355,4920,4920,4920,4920,0
|
|
20230712,191200,249820355,4920,4920,4920,4920,0
|
|
20230712,191100,249820355,4920,4920,4920,4920,0
|
|
20230712,191000,249820355,4920,4920,4920,4920,0
|
|
20230712,190900,249820355,4920,4920,4920,4920,0
|
|
20230712,190800,249820355,4920,4920,4920,4920,0
|
|
20230712,190700,249820355,4920,4920,4920,4920,0
|
|
20230712,190600,249820355,4920,4920,4920,4920,0
|
|
20230712,190500,249820355,4920,4920,4920,4920,0
|
|
20230712,190400,249820355,4920,4920,4920,4920,0
|
|
20230712,190300,249820355,4920,4920,4920,4920,0
|
|
20230712,190200,249820355,4920,4920,4920,4920,0
|
|
20230712,190100,249820355,4920,4920,4920,4920,0
|
|
20230712,190000,249820355,4920,4920,4920,4920,0
|
|
20230712,185900,249820355,4920,4920,4920,4920,0
|
|
20230712,185800,249820355,4920,4920,4920,4920,0
|
|
20230712,185700,249820355,4920,4920,4920,4920,0
|
|
20230712,185600,249820355,4920,4920,4920,4920,0
|
|
20230712,185500,249820355,4920,4920,4920,4920,0
|
|
20230712,185400,249820355,4920,4920,4920,4920,0
|
|
20230712,185300,249820355,4920,4920,4920,4920,0
|
|
20230712,185200,249820355,4920,4920,4920,4920,0
|
|
20230712,185100,249820355,4920,4920,4920,4920,2907
|
|
20230712,185000,249820355,4920,4920,4920,4920,0
|
|
20230712,184900,249820355,4920,4920,4920,4920,0
|
|
20230712,184800,249820355,4920,4920,4920,4920,0
|
|
20230712,184700,249820355,4920,4920,4920,4920,0
|
|
20230712,184600,249820355,4920,4920,4920,4920,0
|
|
20230712,184500,249820355,4920,4920,4920,4920,0
|
|
20230712,184400,249820355,4920,4920,4920,4920,0
|
|
20230712,184300,249820355,4920,4920,4920,4920,0
|
|
20230712,184200,249820355,4920,4920,4920,4920,0
|
|
20230712,184100,249820355,4920,4920,4920,4920,0
|
|
20230712,184000,249820355,4920,4920,4920,4920,0
|
|
20230712,183900,249820355,4920,4920,4920,4920,0
|
|
20230712,183800,249820355,4920,4920,4920,4920,0
|
|
20230712,183700,249820355,4920,4920,4920,4920,0
|
|
20230712,183600,249820355,4920,4920,4920,4920,0
|
|
20230712,183500,249820355,4920,4920,4920,4920,0
|
|
20230712,183400,249820355,4920,4920,4920,4920,0
|
|
20230712,183300,249820355,4920,4920,4920,4920,0
|
|
20230712,183200,249820355,4920,4920,4920,4920,0
|
|
20230712,183100,249820355,4920,4920,4920,4920,0
|
|
20230712,183000,249820355,4920,4920,4920,4920,0
|
|
20230712,182900,249820355,4920,4920,4920,4920,0
|
|
20230712,182800,249820355,4920,4920,4920,4920,0
|
|
20230712,182700,249820355,4920,4920,4920,4920,0
|
|
20230712,182600,249820355,4920,4920,4920,4920,0
|
|
20230712,182500,249820355,4920,4920,4920,4920,0
|
|
20230712,182400,249820355,4920,4920,4920,4920,0
|
|
20230712,182300,249820355,4920,4920,4920,4920,0
|
|
20230712,182200,249820355,4920,4920,4920,4920,0
|
|
20230712,182100,249820355,4920,4920,4920,4920,2907
|
|
20230712,182000,249820355,4920,4920,4920,4920,0
|
|
20230712,181900,249820355,4920,4920,4920,4920,0
|
|
20230712,181800,249820355,4920,4920,4920,4920,0
|
|
20230712,181700,249820355,4920,4920,4920,4920,0
|
|
20230712,181600,249820355,4920,4920,4920,4920,0
|
|
20230712,181500,249820355,4920,4920,4920,4920,0
|
|
20230712,181400,249820355,4920,4920,4920,4920,0
|
|
20230712,181300,249820355,4920,4920,4920,4920,0
|
|
20230712,181200,249820355,4920,4920,4920,4920,0
|
|
20230712,181100,249820355,4920,4920,4920,4920,0
|
|
20230712,181000,249820355,4920,4920,4920,4920,0
|
|
20230712,180900,249820355,4920,4920,4920,4920,0
|
|
20230712,180800,249820355,4920,4920,4920,4920,0
|
|
20230712,180700,249820355,4920,4920,4920,4920,0
|
|
20230712,180600,249820355,4920,4920,4920,4920,0
|
|
20230712,180500,249820355,4920,4920,4920,4920,0
|
|
20230712,180400,249820355,4920,4920,4920,4920,0
|
|
20230712,180300,249820355,4920,4920,4920,4920,0
|
|
20230712,180200,249820355,4920,4920,4920,4920,0
|
|
20230712,180100,249820355,4920,4920,4920,4920,0
|
|
20230712,180000,249820355,4920,4920,4920,4920,0
|
|
20230712,175900,249820355,4920,4920,4920,4920,0
|
|
20230712,175800,249820355,4920,4920,4920,4920,0
|
|
20230712,175700,249820355,4920,4920,4920,4920,0
|
|
20230712,175600,249820355,4920,4920,4920,4920,0
|
|
20230712,175500,249820355,4920,4920,4920,4920,0
|
|
20230712,175400,249820355,4920,4920,4920,4920,0
|
|
20230712,175300,249820355,4920,4920,4920,4920,0
|
|
20230712,175200,249820355,4920,4920,4920,4920,0
|
|
20230712,175100,249820355,4920,4920,4920,4920,2907
|
|
20230712,175000,249820355,4920,4920,4920,4920,0
|
|
20230712,174900,249820355,4920,4920,4920,4920,0
|
|
20230712,174800,249820355,4920,4920,4920,4920,0
|
|
20230712,174700,249820355,4920,4920,4920,4920,0
|
|
20230712,174600,249820355,4920,4920,4920,4920,0
|
|
20230712,174500,249820355,4920,4920,4920,4920,0
|
|
20230712,174400,249820355,4920,4920,4920,4920,0
|
|
20230712,174300,249820355,4920,4920,4920,4920,0
|
|
20230712,174200,249820355,4920,4920,4920,4920,0
|
|
20230712,174100,249820355,4920,4920,4920,4920,0
|
|
20230712,174000,249820355,4920,4920,4920,4920,0
|
|
20230712,173900,249820355,4920,4920,4920,4920,0
|
|
20230712,173800,249820355,4920,4920,4920,4920,0
|
|
20230712,173700,249820355,4920,4920,4920,4920,0
|
|
20230712,173600,249820355,4920,4920,4920,4920,0
|
|
20230712,173500,249820355,4920,4920,4920,4920,0
|
|
20230712,173400,249820355,4920,4920,4920,4920,0
|
|
20230712,173300,249820355,4920,4920,4920,4920,0
|
|
20230712,173200,249820355,4920,4920,4920,4920,0
|
|
20230712,173100,249820355,4920,4920,4920,4920,0
|
|
20230712,173000,249820355,4920,4920,4920,4920,0
|
|
20230712,172900,249820355,4920,4920,4920,4920,0
|
|
20230712,172800,249820355,4920,4920,4920,4920,0
|
|
20230712,172700,249820355,4920,4920,4920,4920,0
|
|
20230712,172600,249820355,4920,4920,4920,4920,0
|
|
20230712,172500,249820355,4920,4920,4920,4920,0
|
|
20230712,172400,249820355,4920,4920,4920,4920,0
|
|
20230712,172300,249820355,4920,4920,4920,4920,0
|
|
20230712,172200,249820355,4920,4920,4920,4920,0
|
|
20230712,172100,249820355,4920,4920,4920,4920,2907
|
|
20230712,172000,249820355,4920,4920,4920,4920,0
|
|
20230712,171900,249820355,4920,4920,4920,4920,0
|
|
20230712,171800,249820355,4920,4920,4920,4920,0
|
|
20230712,171700,249820355,4920,4920,4920,4920,0
|
|
20230712,171600,249820355,4920,4920,4920,4920,0
|
|
20230712,171500,249820355,4920,4920,4920,4920,0
|
|
20230712,171400,249820355,4920,4920,4920,4920,0
|
|
20230712,171300,249820355,4920,4920,4920,4920,0
|
|
20230712,171200,249820355,4920,4920,4920,4920,0
|
|
20230712,171100,249820355,4920,4920,4920,4920,0
|
|
20230712,171000,249820355,4920,4920,4920,4920,0
|
|
20230712,170900,249820355,4920,4920,4920,4920,0
|
|
20230712,170800,249820355,4920,4920,4920,4920,0
|
|
20230712,170700,249820355,4920,4920,4920,4920,0
|
|
20230712,170600,249820355,4920,4920,4920,4920,0
|
|
20230712,170500,249820355,4920,4920,4920,4920,0
|
|
20230712,170400,249820355,4920,4920,4920,4920,0
|
|
20230712,170300,249820355,4920,4920,4920,4920,0
|
|
20230712,170200,249820355,4920,4920,4920,4920,0
|
|
20230712,170100,249820355,4920,4920,4920,4920,0
|
|
20230712,170000,249820355,4920,4920,4920,4920,0
|
|
20230712,165900,249820355,4920,4920,4920,4920,0
|
|
20230712,165800,249820355,4920,4920,4920,4920,0
|
|
20230712,165700,249820355,4920,4920,4920,4920,0
|
|
20230712,165600,249820355,4920,4920,4920,4920,0
|
|
20230712,165500,249820355,4920,4920,4920,4920,0
|
|
20230712,165400,249820355,4920,4920,4920,4920,0
|
|
20230712,165300,249820355,4920,4920,4920,4920,0
|
|
20230712,165200,249820355,4920,4920,4920,4920,0
|
|
20230712,165100,249820355,4920,4920,4920,4920,2907
|
|
20230712,165000,249820355,4920,4920,4920,4920,0
|
|
20230712,164900,249820355,4920,4920,4920,4920,0
|
|
20230712,164800,249820355,4920,4920,4920,4920,0
|
|
20230712,164700,249820355,4920,4920,4920,4920,0
|
|
20230712,164600,249820355,4920,4920,4920,4920,0
|
|
20230712,164500,249820355,4920,4920,4920,4920,0
|
|
20230712,164400,249820355,4920,4920,4920,4920,0
|
|
20230712,164300,249820355,4920,4920,4920,4920,0
|
|
20230712,164200,249820355,4920,4920,4920,4920,0
|
|
20230712,164100,249820355,4920,4920,4920,4920,0
|
|
20230712,164000,249820355,4920,4920,4920,4920,0
|
|
20230712,163900,249820355,4920,4920,4920,4920,0
|
|
20230712,163800,249820355,4920,4920,4920,4920,0
|
|
20230712,163700,249820355,4920,4920,4920,4920,0
|
|
20230712,163600,249820355,4920,4920,4920,4920,0
|
|
20230712,163500,249820355,4920,4920,4920,4920,0
|
|
20230712,163400,249820355,4920,4920,4920,4920,0
|
|
20230712,163300,249820355,4920,4920,4920,4920,0
|
|
20230712,163200,249820355,4920,4920,4920,4920,0
|
|
20230712,163100,249820355,4920,4920,4920,4920,0
|
|
20230712,163000,249820355,4920,4920,4920,4920,0
|
|
20230712,162900,249820355,4920,4920,4920,4920,0
|
|
20230712,162800,249820355,4920,4920,4920,4920,0
|
|
20230712,162700,249820355,4920,4920,4920,4920,0
|
|
20230712,162600,249820355,4920,4920,4920,4920,0
|
|
20230712,162500,249820355,4920,4920,4920,4920,0
|
|
20230712,162400,249820355,4920,4920,4920,4920,0
|
|
20230712,162300,249820355,4920,4920,4920,4920,0
|
|
20230712,162200,249820355,4920,4920,4920,4920,0
|
|
20230712,162100,249820355,4920,4920,4920,4920,2907
|
|
20230712,162000,249820355,4920,4920,4920,4920,0
|
|
20230712,161900,249820355,4920,4920,4920,4920,0
|
|
20230712,161800,249820355,4920,4920,4920,4920,0
|
|
20230712,161700,249820355,4920,4920,4920,4920,0
|
|
20230712,161600,249820355,4920,4920,4920,4920,0
|
|
20230712,161500,249820355,4920,4920,4920,4920,0
|
|
20230712,161400,249820355,4920,4920,4920,4920,0
|
|
20230712,161300,249820355,4920,4920,4920,4920,0
|
|
20230712,161200,249820355,4920,4920,4920,4920,0
|
|
20230712,161100,249820355,4920,4920,4920,4920,0
|
|
20230712,161000,249820355,4920,4920,4920,4920,0
|
|
20230712,160900,249820355,4920,4920,4920,4920,0
|
|
20230712,160800,249820355,4920,4920,4920,4920,0
|
|
20230712,160700,249820355,4920,4920,4920,4920,0
|
|
20230712,160600,249820355,4920,4920,4920,4920,0
|
|
20230712,160500,249820355,4920,4920,4920,4920,0
|
|
20230712,160400,249820355,4920,4920,4920,4920,0
|
|
20230712,160300,249820355,4920,4920,4920,4920,0
|
|
20230712,160200,249820355,4920,4920,4920,4920,0
|
|
20230712,160100,249820355,4920,4920,4920,4920,0
|
|
20230712,160000,249820355,4920,4920,4920,4920,0
|
|
20230712,155900,249820355,4920,4920,4920,4920,0
|
|
20230712,155800,249820355,4920,4920,4920,4920,0
|
|
20230712,155700,249820355,4920,4920,4920,4920,0
|
|
20230712,155600,249820355,4920,4920,4920,4920,0
|
|
20230712,155500,249820355,4920,4920,4920,4920,0
|
|
20230712,155400,249820355,4920,4920,4920,4920,0
|
|
20230712,155300,249820355,4920,4920,4920,4920,0
|
|
20230712,155200,249820355,4920,4920,4920,4920,0
|
|
20230712,155100,249820355,4920,4920,4920,4920,2907
|
|
20230712,155000,249820355,4920,4920,4920,4920,0
|
|
20230712,154900,249820355,4920,4920,4920,4920,0
|
|
20230712,154800,249820355,4920,4920,4920,4920,0
|
|
20230712,154700,249820355,4920,4920,4920,4920,0
|
|
20230712,154600,249820355,4920,4920,4920,4920,0
|
|
20230712,154500,249820355,4920,4920,4920,4920,0
|
|
20230712,154400,249820355,4920,4920,4920,4920,0
|
|
20230712,154300,249820355,4920,4920,4920,4920,0
|
|
20230712,154200,249820355,4920,4920,4920,4920,0
|
|
20230712,154100,249820355,4920,4920,4920,4920,0
|
|
20230712,154000,249820355,4920,4920,4920,4920,0
|
|
20230712,153900,249820355,4920,4920,4920,4920,0
|
|
20230712,153800,249820355,4920,4920,4920,4920,0
|
|
20230712,153700,249820355,4920,4920,4920,4920,0
|
|
20230712,153600,249820355,4920,4920,4920,4920,0
|
|
20230712,153500,249820355,4920,4920,4920,4920,0
|
|
20230712,153400,249820355,4920,4920,4920,4920,0
|
|
20230712,153300,249820355,4920,4920,4920,4920,0
|
|
20230712,153200,249820355,4920,4920,4920,4920,0
|
|
20230712,153100,249820355,4920,4920,4920,4920,0
|
|
20230712,153000,249820355,4920,4920,4920,4920,2907
|
|
20230712,152900,235517915,4955,4955,4955,4955,0
|
|
20230712,152800,235517915,4955,4955,4955,4955,0
|
|
20230712,152700,235517915,4955,4955,4955,4955,0
|
|
20230712,152600,235517915,4955,4955,4955,4955,0
|
|
20230712,152500,235517915,4955,4955,4955,4955,0
|
|
20230712,152400,235517915,4955,4955,4955,4955,0
|
|
20230712,152300,235517915,4955,4955,4955,4955,0
|
|
20230712,152200,235517915,4955,4955,4955,4955,0
|
|
20230712,152100,235517915,4955,4955,4955,4955,0
|
|
20230712,152000,235517915,4955,4955,4955,4955,0
|
|
20230712,151900,235517915,4955,4945,4955,4945,513
|
|
20230712,151800,232980050,4940,4940,4940,4940,0
|
|
20230712,151700,232980050,4940,4940,4940,4940,0
|
|
20230712,151600,232980050,4940,4945,4945,4940,50
|
|
20230712,151500,232732820,4940,4940,4940,4940,0
|
|
20230712,151400,232732820,4940,4955,4955,4940,51
|
|
20230712,151300,232480370,4945,4945,4945,4945,4
|
|
20230712,151200,232460590,4955,4955,4955,4955,16
|
|
20230712,151100,232381310,4960,4955,4960,4955,27
|
|
20230712,151000,232247400,4960,4960,4960,4960,2
|
|
20230712,150900,232237480,4960,4960,4960,4960,4
|
|
20230712,150800,232217640,4955,4955,4955,4955,351
|
|
20230712,150700,230478435,4960,4955,4960,4955,241
|
|
20230712,150600,229283175,4960,4960,4960,4960,0
|
|
20230712,150500,229283175,4960,4960,4960,4960,50
|
|
20230712,150400,229035175,4940,4950,4950,4940,603
|
|
20230712,150300,226056255,4955,4955,4955,4955,10
|
|
20230712,150200,226006705,4955,4960,4960,4955,82
|
|
20230712,150100,225600340,4960,4960,4960,4960,1
|
|
20230712,150000,225595380,4965,4965,4965,4965,3
|
|
20230712,145900,225580485,4965,4965,4965,4940,39
|
|
20230712,145800,225387230,4940,4940,4940,4940,0
|
|
20230712,145700,225387230,4940,4940,4940,4940,10
|
|
20230712,145600,225337830,4945,4950,4950,4945,16
|
|
20230712,145500,225258695,4945,4960,4965,4945,30
|
|
20230712,145400,225110190,4965,4965,4965,4965,0
|
|
20230712,145300,225110190,4965,4965,4965,4965,0
|
|
20230712,145200,225110190,4965,4955,4965,4955,1500
|
|
20230712,145100,217668080,4955,4950,4955,4950,17
|
|
20230712,145000,217583920,4955,4955,4955,4955,0
|
|
20230712,144900,217583920,4955,4955,4955,4955,0
|
|
20230712,144800,217583920,4955,4955,4955,4955,0
|
|
20230712,144700,217583920,4955,4955,4955,4955,1
|
|
20230712,144600,217578965,4950,4950,4950,4950,0
|
|
20230712,144500,217578965,4950,4950,4950,4950,0
|
|
20230712,144400,217578965,4950,4955,4955,4950,491
|
|
20230712,144300,215148500,4965,4965,4965,4965,10
|
|
20230712,144200,215098850,4965,4945,4965,4945,120
|
|
20230712,144100,214503500,4955,4955,4955,4955,100
|
|
20230712,144000,214008000,4950,4945,4950,4945,50
|
|
20230712,143900,213760515,4945,4935,4945,4935,1190
|
|
20230712,143800,207883535,4925,4925,4925,4925,0
|
|
20230712,143700,207883535,4925,4925,4925,4925,0
|
|
20230712,143600,207883535,4925,4925,4925,4925,1948
|
|
20230712,143500,198289635,4925,4925,4925,4925,6
|
|
20230712,143400,198260085,4925,4935,4935,4920,500
|
|
20230712,143300,195793625,4925,4925,4925,4925,0
|
|
20230712,143200,195793625,4925,4925,4925,4925,0
|
|
20230712,143100,195793625,4925,4925,4925,4925,27
|
|
20230712,143000,195660650,4935,4935,4935,4935,40
|
|
20230712,142900,195463250,4935,4935,4935,4935,0
|
|
20230712,142800,195463250,4935,4935,4935,4935,0
|
|
20230712,142700,195463250,4935,4935,4935,4935,0
|
|
20230712,142600,195463250,4935,4935,4935,4935,0
|
|
20230712,142500,195463250,4935,4935,4935,4935,1
|
|
20230712,142400,195458315,4935,4935,4935,4935,0
|
|
20230712,142300,195458315,4935,4935,4935,4935,0
|
|
20230712,142200,195458315,4935,4935,4935,4935,0
|
|
20230712,142100,195458315,4935,4935,4935,4935,63
|
|
20230712,142000,195147410,4935,4935,4935,4935,0
|
|
20230712,141900,195147410,4935,4930,4935,4930,4
|
|
20230712,141800,195127680,4935,4935,4935,4930,131
|
|
20230712,141700,194481780,4930,4930,4935,4930,129
|
|
20230712,141600,193845760,4935,4935,4935,4935,5
|
|
20230712,141500,193821085,4930,4930,4930,4930,8
|
|
20230712,141400,193781645,4935,4935,4935,4935,0
|
|
20230712,141300,193781645,4935,4935,4935,4935,0
|
|
20230712,141200,193781645,4935,4935,4935,4930,21
|
|
20230712,141100,193678045,4930,4930,4930,4920,84
|
|
20230712,141000,193264045,4930,4930,4930,4930,12
|
|
20230712,140900,193204885,4930,4930,4930,4930,5
|
|
20230712,140800,193180235,4930,4930,4930,4930,110
|
|
20230712,140700,192637935,4930,4930,4930,4930,10
|
|
20230712,140600,192588635,4925,4930,4930,4925,8
|
|
20230712,140500,192549210,4930,4940,4945,4930,491
|
|
20230712,140400,190128405,4940,4950,4950,4940,3
|
|
20230712,140300,190113570,4950,4950,4950,4950,0
|
|
20230712,140200,190113570,4950,4950,4950,4950,322
|
|
20230712,140100,188519670,4950,4950,4950,4950,130
|
|
20230712,140000,187876170,4965,4965,4965,4965,1
|
|
20230712,135900,187871205,4970,4970,4970,4970,0
|
|
20230712,135800,187871205,4970,4965,4970,4965,11
|
|
20230712,135700,187816540,4970,4970,4970,4970,0
|
|
20230712,135600,187816540,4970,4970,4970,4970,0
|
|
20230712,135500,187816540,4970,4975,4975,4970,63
|
|
20230712,135400,187503155,4975,4975,4975,4975,35
|
|
20230712,135300,187329030,4980,4980,4980,4980,3
|
|
20230712,135200,187314090,4980,4980,4980,4980,25
|
|
20230712,135100,187189590,4975,4975,4975,4975,144
|
|
20230712,135000,186473190,4975,4970,4975,4970,302
|
|
20230712,134900,184972200,4970,4970,4970,4970,7
|
|
20230712,134800,184937410,4970,4970,4970,4970,483
|
|
20230712,134700,182536900,4990,4965,4990,4965,2655
|
|
20230712,134600,169312000,4965,4965,4965,4965,0
|
|
20230712,134500,169312000,4965,4980,4980,4965,745
|
|
20230712,134400,165613015,4980,4980,4980,4980,342
|
|
20230712,134300,163909855,4980,4975,4980,4975,1100
|
|
20230712,134200,158432345,4975,4955,4975,4955,840
|
|
20230712,134100,154264435,4965,4930,4970,4930,4706
|
|
20230712,134000,130975400,4925,4925,4925,4925,2193
|
|
20230712,133900,120174875,4920,4925,4925,4920,505
|
|
20230712,133800,117687775,4920,4920,4920,4920,517
|
|
20230712,133700,115144135,4920,4920,4920,4920,10
|
|
20230712,133600,115094935,4915,4915,4915,4915,119
|
|
20230712,133500,114510050,4905,4905,4905,4905,0
|
|
20230712,133400,114510050,4905,4905,4905,4905,13
|
|
20230712,133300,114446285,4920,4920,4920,4910,821
|
|
20230712,133200,110407065,4920,4920,4920,4920,0
|
|
20230712,133100,110407065,4920,4920,4920,4920,0
|
|
20230712,133000,110407065,4920,4920,4920,4920,4
|
|
20230712,132900,110387385,4915,4915,4915,4915,0
|
|
20230712,132800,110387385,4915,4915,4915,4915,0
|
|
20230712,132700,110387385,4915,4915,4915,4915,0
|
|
20230712,132600,110387385,4915,4915,4915,4915,1
|
|
20230712,132500,110382470,4915,4915,4915,4915,10
|
|
20230712,132400,110333320,4920,4915,4920,4915,936
|
|
20230712,132300,105731295,4915,4915,4915,4915,1
|
|
20230712,132200,105726380,4900,4900,4900,4900,19
|
|
20230712,132100,105633280,4900,4900,4900,4900,0
|
|
20230712,132000,105633280,4900,4900,4900,4900,530
|
|
20230712,131900,103036280,4915,4915,4915,4915,38
|
|
20230712,131800,102849510,4910,4910,4910,4910,2
|
|
20230712,131700,102839690,4900,4900,4900,4900,9
|
|
20230712,131600,102795590,4900,4900,4900,4900,0
|
|
20230712,131500,102795590,4900,4900,4900,4900,50
|
|
20230712,131400,102550590,4900,4900,4900,4900,0
|
|
20230712,131300,102550590,4900,4900,4900,4900,0
|
|
20230712,131200,102550590,4900,4900,4900,4900,93
|
|
20230712,131100,102094890,4910,4910,4910,4910,0
|
|
20230712,131000,102094890,4910,4910,4910,4910,0
|
|
20230712,130900,102094890,4910,4910,4910,4910,0
|
|
20230712,130800,102094890,4910,4910,4910,4910,69
|
|
20230712,130700,101756100,4910,4910,4910,4910,0
|
|
20230712,130600,101756100,4910,4910,4910,4910,0
|
|
20230712,130500,101756100,4910,4905,4910,4905,238
|
|
20230712,130400,100587525,4910,4910,4910,4910,0
|
|
20230712,130300,100587525,4910,4910,4910,4910,0
|
|
20230712,130200,100587525,4910,4910,4910,4910,0
|
|
20230712,130100,100587525,4910,4910,4910,4910,1
|
|
20230712,130000,100582615,4910,4910,4910,4910,2
|
|
20230712,125900,100572795,4905,4905,4905,4905,0
|
|
20230712,125800,100572795,4905,4905,4905,4905,0
|
|
20230712,125700,100572795,4905,4905,4905,4905,431
|
|
20230712,125600,98458740,4910,4910,4910,4910,0
|
|
20230712,125500,98458740,4910,4910,4910,4910,0
|
|
20230712,125400,98458740,4910,4910,4910,4910,0
|
|
20230712,125300,98458740,4910,4910,4910,4910,1
|
|
20230712,125200,98453830,4905,4905,4905,4905,0
|
|
20230712,125100,98453830,4905,4905,4905,4905,0
|
|
20230712,125000,98453830,4905,4905,4905,4905,0
|
|
20230712,124900,98453830,4905,4905,4905,4905,483
|
|
20230712,124800,96084715,4900,4900,4900,4900,0
|
|
20230712,124700,96084715,4900,4900,4900,4900,0
|
|
20230712,124600,96084715,4900,4900,4900,4900,0
|
|
20230712,124500,96084715,4900,4905,4905,4900,13
|
|
20230712,124400,96021000,4905,4905,4905,4905,815
|
|
20230712,124300,92023425,4905,4895,4905,4895,1651
|
|
20230712,124200,83931685,4895,4895,4895,4895,1
|
|
20230712,124100,83926790,4880,4880,4880,4880,0
|
|
20230712,124000,83926790,4880,4880,4880,4880,0
|
|
20230712,123900,83926790,4880,4880,4880,4880,0
|
|
20230712,123800,83926790,4880,4880,4880,4880,0
|
|
20230712,123700,83926790,4880,4885,4885,4880,232
|
|
20230712,123600,82794605,4880,4880,4880,4880,0
|
|
20230712,123500,82794605,4880,4880,4880,4880,0
|
|
20230712,123400,82794605,4880,4880,4880,4880,0
|
|
20230712,123300,82794605,4880,4880,4880,4880,0
|
|
20230712,123200,82794605,4880,4880,4880,4880,0
|
|
20230712,123100,82794605,4880,4890,4890,4880,293
|
|
20230712,123000,81364385,4890,4890,4890,4890,0
|
|
20230712,122900,81364385,4890,4890,4890,4890,0
|
|
20230712,122800,81364385,4890,4890,4890,4890,100
|
|
20230712,122700,80875385,4890,4890,4890,4890,0
|
|
20230712,122600,80875385,4890,4890,4890,4890,1
|
|
20230712,122500,80870495,4885,4885,4885,4885,0
|
|
20230712,122400,80870495,4885,4885,4885,4885,12
|
|
20230712,122300,80811875,4880,4880,4880,4880,0
|
|
20230712,122200,80811875,4880,4880,4880,4880,2
|
|
20230712,122100,80802115,4890,4890,4890,4890,0
|
|
20230712,122000,80802115,4890,4890,4890,4890,0
|
|
20230712,121900,80802115,4890,4890,4890,4890,50
|
|
20230712,121800,80557615,4885,4885,4885,4885,2
|
|
20230712,121700,80547845,4890,4890,4890,4890,20
|
|
20230712,121600,80450045,4890,4890,4890,4890,0
|
|
20230712,121500,80450045,4890,4890,4890,4890,0
|
|
20230712,121400,80450045,4890,4890,4890,4890,0
|
|
20230712,121300,80450045,4890,4890,4890,4890,0
|
|
20230712,121200,80450045,4890,4890,4890,4890,0
|
|
20230712,121100,80450045,4890,4890,4890,4890,0
|
|
20230712,121000,80450045,4890,4890,4890,4890,0
|
|
20230712,120900,80450045,4890,4890,4890,4890,0
|
|
20230712,120800,80450045,4890,4890,4890,4890,0
|
|
20230712,120700,80450045,4890,4890,4890,4890,0
|
|
20230712,120600,80450045,4890,4890,4890,4890,0
|
|
20230712,120500,80450045,4890,4890,4890,4890,0
|
|
20230712,120400,80450045,4890,4890,4890,4890,0
|
|
20230712,120300,80450045,4890,4890,4890,4890,0
|
|
20230712,120200,80450045,4890,4890,4890,4890,0
|
|
20230712,120100,80450045,4890,4890,4890,4890,0
|
|
20230712,120000,80450045,4890,4890,4890,4890,5
|
|
20230712,115900,80425595,4890,4885,4890,4885,15
|
|
20230712,115800,80352295,4880,4880,4880,4880,0
|
|
20230712,115700,80352295,4880,4880,4880,4880,0
|
|
20230712,115600,80352295,4880,4880,4880,4880,0
|
|
20230712,115500,80352295,4880,4880,4880,4880,0
|
|
20230712,115400,80352295,4880,4880,4880,4880,542
|
|
20230712,115300,77707335,4885,4885,4885,4885,257
|
|
20230712,115200,76451890,4885,4885,4885,4885,25
|
|
20230712,115100,76329765,4890,4890,4890,4890,0
|
|
20230712,115000,76329765,4890,4890,4890,4890,0
|
|
20230712,114900,76329765,4890,4890,4890,4890,36
|
|
20230712,114800,76153725,4895,4895,4895,4895,4
|
|
20230712,114700,76134145,4895,4895,4895,4895,0
|
|
20230712,114600,76134145,4895,4895,4895,4895,0
|
|
20230712,114500,76134145,4895,4895,4895,4895,0
|
|
20230712,114400,76134145,4895,4895,4895,4895,0
|
|
20230712,114300,76134145,4895,4895,4895,4895,0
|
|
20230712,114200,76134145,4895,4895,4895,4895,0
|
|
20230712,114100,76134145,4895,4895,4895,4895,0
|
|
20230712,114000,76134145,4895,4895,4895,4895,0
|
|
20230712,113900,76134145,4895,4895,4895,4895,1
|
|
20230712,113800,76129250,4890,4890,4890,4890,70
|
|
20230712,113700,75786950,4890,4890,4890,4890,0
|
|
20230712,113600,75786950,4890,4890,4890,4890,1
|
|
20230712,113500,75782060,4890,4890,4890,4890,0
|
|
20230712,113400,75782060,4890,4890,4890,4890,0
|
|
20230712,113300,75782060,4890,4890,4890,4890,0
|
|
20230712,113200,75782060,4890,4890,4890,4890,0
|
|
20230712,113100,75782060,4890,4890,4890,4890,0
|
|
20230712,113000,75782060,4890,4890,4890,4890,0
|
|
20230712,112900,75782060,4890,4890,4890,4890,0
|
|
20230712,112800,75782060,4890,4890,4890,4890,0
|
|
20230712,112700,75782060,4890,4890,4890,4890,0
|
|
20230712,112600,75782060,4890,4890,4890,4890,1
|
|
20230712,112500,75777170,4890,4890,4890,4890,0
|
|
20230712,112400,75777170,4890,4890,4890,4890,95
|
|
20230712,112300,75312620,4890,4890,4890,4890,0
|
|
20230712,112200,75312620,4890,4890,4890,4890,1
|
|
20230712,112100,75307730,4885,4885,4885,4885,1
|
|
20230712,112000,75302845,4885,4885,4885,4885,0
|
|
20230712,111900,75302845,4885,4885,4885,4885,0
|
|
20230712,111800,75302845,4885,4885,4885,4885,1
|
|
20230712,111700,75297960,4900,4900,4900,4900,0
|
|
20230712,111600,75297960,4900,4900,4900,4900,0
|
|
20230712,111500,75297960,4900,4900,4900,4900,1
|
|
20230712,111400,75293060,4895,4895,4895,4895,2
|
|
20230712,111300,75283270,4900,4900,4900,4900,110
|
|
20230712,111200,74744270,4900,4900,4900,4900,0
|
|
20230712,111100,74744270,4900,4900,4900,4900,2
|
|
20230712,111000,74734470,4900,4900,4900,4900,0
|
|
20230712,110900,74734470,4900,4900,4900,4900,1
|
|
20230712,110800,74729570,4900,4900,4900,4900,1
|
|
20230712,110700,74724670,4900,4900,4900,4900,0
|
|
20230712,110600,74724670,4900,4900,4900,4900,10
|
|
20230712,110500,74675670,4890,4890,4890,4890,0
|
|
20230712,110400,74675670,4890,4890,4890,4890,579
|
|
20230712,110300,71844360,4885,4890,4890,4880,561
|
|
20230712,110200,69101315,4910,4910,4910,4910,1
|
|
20230712,110100,69096405,4910,4910,4910,4910,0
|
|
20230712,110000,69096405,4910,4905,4910,4905,3
|
|
20230712,105900,69081680,4900,4900,4900,4900,0
|
|
20230712,105800,69081680,4900,4900,4900,4900,0
|
|
20230712,105700,69081680,4900,4900,4900,4900,460
|
|
20230712,105600,66827680,4900,4900,4900,4900,50
|
|
20230712,105500,66582680,4900,4900,4900,4900,0
|
|
20230712,105400,66582680,4900,4900,4900,4900,2
|
|
20230712,105300,66572880,4900,4900,4900,4900,38
|
|
20230712,105200,66386680,4900,4900,4900,4900,0
|
|
20230712,105100,66386680,4900,4900,4900,4900,0
|
|
20230712,105000,66386680,4900,4900,4900,4900,1
|
|
20230712,104900,66381780,4880,4880,4880,4880,0
|
|
20230712,104800,66381780,4880,4880,4880,4880,230
|
|
20230712,104700,65259380,4880,4880,4880,4880,0
|
|
20230712,104600,65259380,4880,4880,4880,4880,0
|
|
20230712,104500,65259380,4880,4880,4880,4880,0
|
|
20230712,104400,65259380,4880,4880,4880,4880,0
|
|
20230712,104300,65259380,4880,4880,4880,4880,0
|
|
20230712,104200,65259380,4880,4885,4885,4880,582
|
|
20230712,104100,62416765,4880,4880,4880,4880,1
|
|
20230712,104000,62411885,4880,4880,4880,4880,0
|
|
20230712,103900,62411885,4880,4880,4880,4880,0
|
|
20230712,103800,62411885,4880,4880,4880,4880,0
|
|
20230712,103700,62411885,4880,4880,4880,4880,0
|
|
20230712,103600,62411885,4880,4880,4880,4880,0
|
|
20230712,103500,62411885,4880,4880,4880,4880,0
|
|
20230712,103400,62411885,4880,4880,4880,4880,0
|
|
20230712,103300,62411885,4880,4880,4880,4880,0
|
|
20230712,103200,62411885,4880,4880,4880,4880,0
|
|
20230712,103100,62411885,4880,4880,4880,4880,0
|
|
20230712,103000,62411885,4880,4880,4880,4880,0
|
|
20230712,102900,62411885,4880,4880,4880,4880,0
|
|
20230712,102800,62411885,4880,4880,4880,4880,485
|
|
20230712,102700,60045085,4880,4880,4880,4880,0
|
|
20230712,102600,60045085,4880,4880,4880,4880,0
|
|
20230712,102500,60045085,4880,4880,4880,4880,20
|
|
20230712,102400,59947485,4885,4875,4885,4875,35
|
|
20230712,102300,59776710,4880,4880,4880,4880,0
|
|
20230712,102200,59776710,4880,4880,4880,4880,0
|
|
20230712,102100,59776710,4880,4900,4900,4880,492
|
|
20230712,102000,57375730,4900,4900,4900,4900,1
|
|
20230712,101900,57370830,4900,4900,4900,4900,0
|
|
20230712,101800,57370830,4900,4900,4900,4900,0
|
|
20230712,101700,57370830,4900,4900,4900,4900,10
|
|
20230712,101600,57321830,4900,4900,4900,4900,17
|
|
20230712,101500,57238530,4900,4900,4900,4900,10
|
|
20230712,101400,57189530,4875,4875,4875,4875,0
|
|
20230712,101300,57189530,4875,4875,4875,4875,0
|
|
20230712,101200,57189530,4875,4875,4875,4875,0
|
|
20230712,101100,57189530,4875,4875,4875,4875,0
|
|
20230712,101000,57189530,4875,4870,4875,4870,727
|
|
20230712,100900,53645740,4870,4870,4870,4870,35
|
|
20230712,100800,53475290,4875,4875,4875,4875,10
|
|
20230712,100700,53426540,4875,4875,4875,4875,29
|
|
20230712,100600,53285165,4885,4890,4890,4875,210
|
|
20230712,100500,52260845,4885,4890,4890,4885,1050
|
|
20230712,100400,47128730,4895,4895,4895,4895,496
|
|
20230712,100300,44700810,4900,4900,4900,4900,0
|
|
20230712,100200,44700810,4900,4895,4900,4895,302
|
|
20230712,100100,43221260,4900,4900,4900,4900,0
|
|
20230712,100000,43221260,4900,4895,4900,4895,53
|
|
20230712,095900,42961780,4900,4900,4900,4900,0
|
|
20230712,095800,42961780,4900,4900,4900,4900,0
|
|
20230712,095700,42961780,4900,4900,4900,4900,10
|
|
20230712,095600,42912780,4895,4895,4895,4895,0
|
|
20230712,095500,42912780,4895,4895,4895,4895,1
|
|
20230712,095400,42907885,4900,4890,4900,4890,25
|
|
20230712,095300,42785450,4890,4890,4890,4890,1
|
|
20230712,095200,42780560,4890,4905,4905,4890,3
|
|
20230712,095100,42765860,4905,4905,4905,4905,1
|
|
20230712,095000,42760955,4895,4895,4895,4895,0
|
|
20230712,094900,42760955,4895,4910,4910,4895,555
|
|
20230712,094800,40041550,4905,4905,4905,4905,2
|
|
20230712,094700,40031740,4900,4900,4900,4900,1
|
|
20230712,094600,40026840,4900,4900,4900,4900,492
|
|
20230712,094500,37616040,4900,4915,4915,4900,2350
|
|
20230712,094400,26083805,4920,4920,4920,4920,351
|
|
20230712,094300,24356885,4920,4925,4940,4920,1219
|
|
20230712,094200,18336645,4935,4935,4935,4935,2
|
|
20230712,094100,18326775,4915,4935,4935,4915,458
|
|
20230712,094000,16073870,4930,4925,4930,4920,424
|
|
20230712,093900,13984030,4925,4925,4925,4925,9
|
|
20230712,093800,13939705,4920,4920,4925,4920,223
|
|
20230712,093700,12841980,4920,4915,4920,4915,90
|
|
20230712,093600,12399385,4910,4910,4910,4910,267
|
|
20230712,093500,11088415,4910,4910,4910,4905,184
|
|
20230712,093400,10185725,4910,4910,4910,4910,10
|
|
20230712,093300,10136625,4905,4905,4905,4895,69
|
|
20230712,093200,9798715,4905,4895,4905,4895,56
|
|
20230712,093100,9524415,4895,4895,4895,4895,3
|
|
20230712,093000,9509730,4895,4895,4895,4895,10
|
|
20230712,092900,9460780,4895,4905,4905,4895,255
|
|
20230712,092800,8210055,4905,4905,4905,4905,0
|
|
20230712,092700,8210055,4905,4905,4905,4905,0
|
|
20230712,092600,8210055,4905,4890,4905,4890,115
|
|
20230712,092500,7646880,4890,4890,4890,4890,2
|
|
20230712,092400,7637100,4885,4880,4885,4880,455
|
|
20230712,092300,5415845,4875,4875,4875,4875,0
|
|
20230712,092200,5415845,4875,4875,4875,4875,318
|
|
20230712,092100,3865595,4875,4875,4875,4875,6
|
|
20230712,092000,3836345,4875,4875,4875,4875,0
|
|
20230712,091900,3836345,4875,4875,4875,4875,1
|
|
20230712,091800,3831470,4875,4875,4875,4875,0
|
|
20230712,091700,3831470,4875,4860,4875,4860,24
|
|
20230712,091600,3714530,4860,4860,4860,4860,8
|
|
20230712,091500,3675650,4855,4855,4855,4855,0
|
|
20230712,091400,3675650,4855,4855,4855,4855,0
|
|
20230712,091300,3675650,4855,4855,4855,4855,0
|
|
20230712,091200,3675650,4855,4855,4855,4855,0
|
|
20230712,091100,3675650,4855,4855,4855,4855,44
|
|
20230712,091000,3462030,4855,4865,4865,4855,371
|
|
20230712,090900,1659480,4860,4870,4870,4860,168
|
|
20230712,090800,841930,4880,4880,4880,4880,0
|
|
20230712,090700,841930,4880,4870,4880,4870,16
|
|
20230712,090600,763910,4860,4860,4860,4860,11
|
|
20230712,090500,710450,4850,4850,4850,4850,0
|
|
20230712,090400,710450,4850,4850,4850,4850,0
|
|
20230712,090300,710450,4850,4850,4850,4850,42
|
|
20230712,090200,506750,4850,4850,4850,4850,0
|
|
20230712,090100,506750,4850,4850,4850,4850,0
|
|
20230712,090000,506750,4850,4825,4850,4825,105
|