647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194400,167915880,4495,4495,4495,4495,1444
|
|
20230711,194300,167915880,4495,4495,4495,4495,0
|
|
20230711,194200,167915880,4495,4495,4495,4495,0
|
|
20230711,194100,167915880,4495,4495,4495,4495,0
|
|
20230711,194000,167915880,4495,4495,4495,4495,0
|
|
20230711,193900,167915880,4495,4495,4495,4495,0
|
|
20230711,193800,167915880,4495,4495,4495,4495,0
|
|
20230711,193700,167915880,4495,4495,4495,4495,0
|
|
20230711,193600,167915880,4495,4495,4495,4495,0
|
|
20230711,193500,167915880,4495,4495,4495,4495,0
|
|
20230711,193400,167915880,4495,4495,4495,4495,0
|
|
20230711,193300,167915880,4495,4495,4495,4495,0
|
|
20230711,193200,167915880,4495,4495,4495,4495,0
|
|
20230711,193100,167915880,4495,4495,4495,4495,0
|
|
20230711,193000,167915880,4495,4495,4495,4495,0
|
|
20230711,192900,167915880,4495,4495,4495,4495,0
|
|
20230711,192800,167915880,4495,4495,4495,4495,0
|
|
20230711,192700,167915880,4495,4495,4495,4495,0
|
|
20230711,192600,167915880,4495,4495,4495,4495,0
|
|
20230711,192500,167915880,4495,4495,4495,4495,0
|
|
20230711,192400,167915880,4495,4495,4495,4495,0
|
|
20230711,192300,167915880,4495,4495,4495,4495,0
|
|
20230711,192200,167915880,4495,4495,4495,4495,0
|
|
20230711,192100,167915880,4495,4495,4495,4495,0
|
|
20230711,192000,167915880,4495,4495,4495,4495,0
|
|
20230711,191900,167915880,4495,4495,4495,4495,0
|
|
20230711,191800,167915880,4495,4495,4495,4495,0
|
|
20230711,191700,167915880,4495,4495,4495,4495,0
|
|
20230711,191600,167915880,4495,4495,4495,4495,0
|
|
20230711,191500,167915880,4495,4495,4495,4495,0
|
|
20230711,191400,167915880,4495,4495,4495,4495,1444
|
|
20230711,191300,167915880,4495,4495,4495,4495,0
|
|
20230711,191200,167915880,4495,4495,4495,4495,0
|
|
20230711,191100,167915880,4495,4495,4495,4495,0
|
|
20230711,191000,167915880,4495,4495,4495,4495,0
|
|
20230711,190900,167915880,4495,4495,4495,4495,0
|
|
20230711,190800,167915880,4495,4495,4495,4495,0
|
|
20230711,190700,167915880,4495,4495,4495,4495,0
|
|
20230711,190600,167915880,4495,4495,4495,4495,0
|
|
20230711,190500,167915880,4495,4495,4495,4495,0
|
|
20230711,190400,167915880,4495,4495,4495,4495,0
|
|
20230711,190300,167915880,4495,4495,4495,4495,0
|
|
20230711,190200,167915880,4495,4495,4495,4495,0
|
|
20230711,190100,167915880,4495,4495,4495,4495,0
|
|
20230711,190000,167915880,4495,4495,4495,4495,0
|
|
20230711,185900,167915880,4495,4495,4495,4495,0
|
|
20230711,185800,167915880,4495,4495,4495,4495,0
|
|
20230711,185700,167915880,4495,4495,4495,4495,0
|
|
20230711,185600,167915880,4495,4495,4495,4495,0
|
|
20230711,185500,167915880,4495,4495,4495,4495,0
|
|
20230711,185400,167915880,4495,4495,4495,4495,0
|
|
20230711,185300,167915880,4495,4495,4495,4495,0
|
|
20230711,185200,167915880,4495,4495,4495,4495,0
|
|
20230711,185100,167915880,4495,4495,4495,4495,0
|
|
20230711,185000,167915880,4495,4495,4495,4495,0
|
|
20230711,184900,167915880,4495,4495,4495,4495,0
|
|
20230711,184800,167915880,4495,4495,4495,4495,0
|
|
20230711,184700,167915880,4495,4495,4495,4495,0
|
|
20230711,184600,167915880,4495,4495,4495,4495,0
|
|
20230711,184500,167915880,4495,4495,4495,4495,0
|
|
20230711,184400,167915880,4495,4495,4495,4495,1444
|
|
20230711,184300,167915880,4495,4495,4495,4495,0
|
|
20230711,184200,167915880,4495,4495,4495,4495,0
|
|
20230711,184100,167915880,4495,4495,4495,4495,0
|
|
20230711,184000,167915880,4495,4495,4495,4495,0
|
|
20230711,183900,167915880,4495,4495,4495,4495,0
|
|
20230711,183800,167915880,4495,4495,4495,4495,0
|
|
20230711,183700,167915880,4495,4495,4495,4495,0
|
|
20230711,183600,167915880,4495,4495,4495,4495,0
|
|
20230711,183500,167915880,4495,4495,4495,4495,0
|
|
20230711,183400,167915880,4495,4495,4495,4495,0
|
|
20230711,183300,167915880,4495,4495,4495,4495,0
|
|
20230711,183200,167915880,4495,4495,4495,4495,0
|
|
20230711,183100,167915880,4495,4495,4495,4495,0
|
|
20230711,183000,167915880,4495,4495,4495,4495,0
|
|
20230711,182900,167915880,4495,4495,4495,4495,0
|
|
20230711,182800,167915880,4495,4495,4495,4495,0
|
|
20230711,182700,167915880,4495,4495,4495,4495,0
|
|
20230711,182600,167915880,4495,4495,4495,4495,0
|
|
20230711,182500,167915880,4495,4495,4495,4495,0
|
|
20230711,182400,167915880,4495,4495,4495,4495,0
|
|
20230711,182300,167915880,4495,4495,4495,4495,0
|
|
20230711,182200,167915880,4495,4495,4495,4495,0
|
|
20230711,182100,167915880,4495,4495,4495,4495,0
|
|
20230711,182000,167915880,4495,4495,4495,4495,0
|
|
20230711,181900,167915880,4495,4495,4495,4495,0
|
|
20230711,181800,167915880,4495,4495,4495,4495,0
|
|
20230711,181700,167915880,4495,4495,4495,4495,0
|
|
20230711,181600,167915880,4495,4495,4495,4495,0
|
|
20230711,181500,167915880,4495,4495,4495,4495,0
|
|
20230711,181400,167915880,4495,4495,4495,4495,1444
|
|
20230711,181300,167915880,4495,4495,4495,4495,0
|
|
20230711,181200,167915880,4495,4495,4495,4495,0
|
|
20230711,181100,167915880,4495,4495,4495,4495,0
|
|
20230711,181000,167915880,4495,4495,4495,4495,0
|
|
20230711,180900,167915880,4495,4495,4495,4495,0
|
|
20230711,180800,167915880,4495,4495,4495,4495,0
|
|
20230711,180700,167915880,4495,4495,4495,4495,0
|
|
20230711,180600,167915880,4495,4495,4495,4495,0
|
|
20230711,180500,167915880,4495,4495,4495,4495,0
|
|
20230711,180400,167915880,4495,4495,4495,4495,0
|
|
20230711,180300,167915880,4495,4495,4495,4495,0
|
|
20230711,180200,167915880,4495,4495,4495,4495,0
|
|
20230711,180100,167915880,4495,4495,4495,4495,0
|
|
20230711,180000,167915880,4495,4495,4495,4495,0
|
|
20230711,175900,167915880,4495,4495,4495,4495,0
|
|
20230711,175800,167915880,4495,4495,4495,4495,0
|
|
20230711,175700,167915880,4495,4495,4495,4495,0
|
|
20230711,175600,167915880,4495,4495,4495,4495,0
|
|
20230711,175500,167915880,4495,4495,4495,4495,0
|
|
20230711,175400,167915880,4495,4495,4495,4495,0
|
|
20230711,175300,167915880,4495,4495,4495,4495,0
|
|
20230711,175200,167915880,4495,4495,4495,4495,0
|
|
20230711,175100,167915880,4495,4495,4495,4495,0
|
|
20230711,175000,167915880,4495,4495,4495,4495,0
|
|
20230711,174900,167915880,4495,4495,4495,4495,0
|
|
20230711,174800,167915880,4495,4495,4495,4495,0
|
|
20230711,174700,167915880,4495,4495,4495,4495,0
|
|
20230711,174600,167915880,4495,4495,4495,4495,0
|
|
20230711,174500,167915880,4495,4495,4495,4495,0
|
|
20230711,174400,167915880,4495,4495,4495,4495,1444
|
|
20230711,174300,167915880,4495,4495,4495,4495,0
|
|
20230711,174200,167915880,4495,4495,4495,4495,0
|
|
20230711,174100,167915880,4495,4495,4495,4495,0
|
|
20230711,174000,167915880,4495,4495,4495,4495,0
|
|
20230711,173900,167915880,4495,4495,4495,4495,0
|
|
20230711,173800,167915880,4495,4495,4495,4495,0
|
|
20230711,173700,167915880,4495,4495,4495,4495,0
|
|
20230711,173600,167915880,4495,4495,4495,4495,0
|
|
20230711,173500,167915880,4495,4495,4495,4495,0
|
|
20230711,173400,167915880,4495,4495,4495,4495,0
|
|
20230711,173300,167915880,4495,4495,4495,4495,0
|
|
20230711,173200,167915880,4495,4495,4495,4495,0
|
|
20230711,173100,167915880,4495,4495,4495,4495,0
|
|
20230711,173000,167915880,4495,4495,4495,4495,0
|
|
20230711,172900,167915880,4495,4495,4495,4495,0
|
|
20230711,172800,167915880,4495,4495,4495,4495,0
|
|
20230711,172700,167915880,4495,4495,4495,4495,0
|
|
20230711,172600,167915880,4495,4495,4495,4495,0
|
|
20230711,172500,167915880,4495,4495,4495,4495,0
|
|
20230711,172400,167915880,4495,4495,4495,4495,0
|
|
20230711,172300,167915880,4495,4495,4495,4495,0
|
|
20230711,172200,167915880,4495,4495,4495,4495,0
|
|
20230711,172100,167915880,4495,4495,4495,4495,0
|
|
20230711,172000,167915880,4495,4495,4495,4495,0
|
|
20230711,171900,167915880,4495,4495,4495,4495,0
|
|
20230711,171800,167915880,4495,4495,4495,4495,0
|
|
20230711,171700,167915880,4495,4495,4495,4495,0
|
|
20230711,171600,167915880,4495,4495,4495,4495,0
|
|
20230711,171500,167915880,4495,4495,4495,4495,0
|
|
20230711,171400,167915880,4495,4495,4495,4495,1444
|
|
20230711,171300,167915880,4495,4495,4495,4495,0
|
|
20230711,171200,167915880,4495,4495,4495,4495,0
|
|
20230711,171100,167915880,4495,4495,4495,4495,0
|
|
20230711,171000,167915880,4495,4495,4495,4495,0
|
|
20230711,170900,167915880,4495,4495,4495,4495,0
|
|
20230711,170800,167915880,4495,4495,4495,4495,0
|
|
20230711,170700,167915880,4495,4495,4495,4495,0
|
|
20230711,170600,167915880,4495,4495,4495,4495,0
|
|
20230711,170500,167915880,4495,4495,4495,4495,0
|
|
20230711,170400,167915880,4495,4495,4495,4495,0
|
|
20230711,170300,167915880,4495,4495,4495,4495,0
|
|
20230711,170200,167915880,4495,4495,4495,4495,0
|
|
20230711,170100,167915880,4495,4495,4495,4495,0
|
|
20230711,170000,167915880,4495,4495,4495,4495,0
|
|
20230711,165900,167915880,4495,4495,4495,4495,0
|
|
20230711,165800,167915880,4495,4495,4495,4495,0
|
|
20230711,165700,167915880,4495,4495,4495,4495,0
|
|
20230711,165600,167915880,4495,4495,4495,4495,0
|
|
20230711,165500,167915880,4495,4495,4495,4495,0
|
|
20230711,165400,167915880,4495,4495,4495,4495,0
|
|
20230711,165300,167915880,4495,4495,4495,4495,0
|
|
20230711,165200,167915880,4495,4495,4495,4495,0
|
|
20230711,165100,167915880,4495,4495,4495,4495,0
|
|
20230711,165000,167915880,4495,4495,4495,4495,0
|
|
20230711,164900,167915880,4495,4495,4495,4495,0
|
|
20230711,164800,167915880,4495,4495,4495,4495,0
|
|
20230711,164700,167915880,4495,4495,4495,4495,0
|
|
20230711,164600,167915880,4495,4495,4495,4495,0
|
|
20230711,164500,167915880,4495,4495,4495,4495,0
|
|
20230711,164400,167915880,4495,4495,4495,4495,1444
|
|
20230711,164300,167915880,4495,4495,4495,4495,0
|
|
20230711,164200,167915880,4495,4495,4495,4495,0
|
|
20230711,164100,167915880,4495,4495,4495,4495,0
|
|
20230711,164000,167915880,4495,4495,4495,4495,0
|
|
20230711,163900,167915880,4495,4495,4495,4495,0
|
|
20230711,163800,167915880,4495,4495,4495,4495,0
|
|
20230711,163700,167915880,4495,4495,4495,4495,0
|
|
20230711,163600,167915880,4495,4495,4495,4495,0
|
|
20230711,163500,167915880,4495,4495,4495,4495,0
|
|
20230711,163400,167915880,4495,4495,4495,4495,0
|
|
20230711,163300,167915880,4495,4495,4495,4495,0
|
|
20230711,163200,167915880,4495,4495,4495,4495,0
|
|
20230711,163100,167915880,4495,4495,4495,4495,0
|
|
20230711,163000,167915880,4495,4495,4495,4495,0
|
|
20230711,162900,167915880,4495,4495,4495,4495,0
|
|
20230711,162800,167915880,4495,4495,4495,4495,0
|
|
20230711,162700,167915880,4495,4495,4495,4495,0
|
|
20230711,162600,167915880,4495,4495,4495,4495,0
|
|
20230711,162500,167915880,4495,4495,4495,4495,0
|
|
20230711,162400,167915880,4495,4495,4495,4495,0
|
|
20230711,162300,167915880,4495,4495,4495,4495,0
|
|
20230711,162200,167915880,4495,4495,4495,4495,0
|
|
20230711,162100,167915880,4495,4495,4495,4495,0
|
|
20230711,162000,167915880,4495,4495,4495,4495,0
|
|
20230711,161900,167915880,4495,4495,4495,4495,0
|
|
20230711,161800,167915880,4495,4495,4495,4495,0
|
|
20230711,161700,167915880,4495,4495,4495,4495,0
|
|
20230711,161600,167915880,4495,4495,4495,4495,0
|
|
20230711,161500,167915880,4495,4495,4495,4495,0
|
|
20230711,161400,167915880,4495,4495,4495,4495,1444
|
|
20230711,161300,167915880,4495,4495,4495,4495,0
|
|
20230711,161200,167915880,4495,4495,4495,4495,0
|
|
20230711,161100,167915880,4495,4495,4495,4495,0
|
|
20230711,161000,167915880,4495,4495,4495,4495,0
|
|
20230711,160900,167915880,4495,4495,4495,4495,0
|
|
20230711,160800,167915880,4495,4495,4495,4495,0
|
|
20230711,160700,167915880,4495,4495,4495,4495,0
|
|
20230711,160600,167915880,4495,4495,4495,4495,0
|
|
20230711,160500,167915880,4495,4495,4495,4495,0
|
|
20230711,160400,167915880,4495,4495,4495,4495,0
|
|
20230711,160300,167915880,4495,4495,4495,4495,0
|
|
20230711,160200,167915880,4495,4495,4495,4495,0
|
|
20230711,160100,167915880,4495,4495,4495,4495,0
|
|
20230711,160000,167915880,4495,4495,4495,4495,0
|
|
20230711,155900,167915880,4495,4495,4495,4495,0
|
|
20230711,155800,167915880,4495,4495,4495,4495,0
|
|
20230711,155700,167915880,4495,4495,4495,4495,0
|
|
20230711,155600,167915880,4495,4495,4495,4495,0
|
|
20230711,155500,167915880,4495,4495,4495,4495,0
|
|
20230711,155400,167915880,4495,4495,4495,4495,0
|
|
20230711,155300,167915880,4495,4495,4495,4495,0
|
|
20230711,155200,167915880,4495,4495,4495,4495,0
|
|
20230711,155100,167915880,4495,4495,4495,4495,0
|
|
20230711,155000,167915880,4495,4495,4495,4495,0
|
|
20230711,154900,167915880,4495,4495,4495,4495,0
|
|
20230711,154800,167915880,4495,4495,4495,4495,0
|
|
20230711,154700,167915880,4495,4495,4495,4495,0
|
|
20230711,154600,167915880,4495,4495,4495,4495,0
|
|
20230711,154500,167915880,4495,4495,4495,4495,0
|
|
20230711,154400,167915880,4495,4495,4495,4495,1444
|
|
20230711,154300,167915880,4495,4495,4495,4495,0
|
|
20230711,154200,167915880,4495,4495,4495,4495,0
|
|
20230711,154100,167915880,4495,4495,4495,4495,0
|
|
20230711,154000,167915880,4495,4495,4495,4495,0
|
|
20230711,153900,167915880,4495,4495,4495,4495,0
|
|
20230711,153800,167915880,4495,4495,4495,4495,0
|
|
20230711,153700,167915880,4495,4495,4495,4495,0
|
|
20230711,153600,167915880,4495,4495,4495,4495,0
|
|
20230711,153500,167915880,4495,4495,4495,4495,0
|
|
20230711,153400,167915880,4495,4495,4495,4495,0
|
|
20230711,153300,167915880,4495,4495,4495,4495,0
|
|
20230711,153200,167915880,4495,4495,4495,4495,0
|
|
20230711,153100,167915880,4495,4495,4495,4495,0
|
|
20230711,153000,167915880,4495,4495,4495,4495,1444
|
|
20230711,152900,161425100,4465,4465,4465,4465,0
|
|
20230711,152800,161425100,4465,4465,4465,4465,0
|
|
20230711,152700,161425100,4465,4465,4465,4465,0
|
|
20230711,152600,161425100,4465,4465,4465,4465,0
|
|
20230711,152500,161425100,4465,4465,4465,4465,0
|
|
20230711,152400,161425100,4465,4465,4465,4465,0
|
|
20230711,152300,161425100,4465,4465,4465,4465,0
|
|
20230711,152200,161425100,4465,4465,4465,4465,0
|
|
20230711,152100,161425100,4465,4465,4465,4465,0
|
|
20230711,152000,161425100,4465,4465,4465,4465,0
|
|
20230711,151900,161425100,4465,4475,4475,4465,20
|
|
20230711,151800,161335680,4460,4460,4460,4460,131
|
|
20230711,151700,160751420,4475,4475,4475,4475,0
|
|
20230711,151600,160751420,4475,4475,4475,4475,4
|
|
20230711,151500,160733520,4475,4465,4475,4465,11
|
|
20230711,151400,160684305,4470,4470,4470,4470,2
|
|
20230711,151300,160675365,4465,4465,4465,4465,102
|
|
20230711,151200,160219935,4460,4460,4460,4460,7
|
|
20230711,151100,160188715,4460,4460,4460,4460,0
|
|
20230711,151000,160188715,4460,4460,4460,4460,0
|
|
20230711,150900,160188715,4460,4460,4460,4460,137
|
|
20230711,150800,159577695,4470,4470,4470,4470,0
|
|
20230711,150700,159577695,4470,4470,4470,4470,0
|
|
20230711,150600,159577695,4470,4465,4470,4455,183
|
|
20230711,150500,158762230,4470,4470,4470,4465,96
|
|
20230711,150400,158333580,4465,4455,4465,4455,16
|
|
20230711,150300,158262290,4455,4455,4455,4455,0
|
|
20230711,150200,158262290,4455,4460,4460,4455,197
|
|
20230711,150100,157384525,4460,4460,4460,4460,0
|
|
20230711,150000,157384525,4460,4460,4460,4460,1
|
|
20230711,145900,157380065,4455,4455,4455,4455,0
|
|
20230711,145800,157380065,4455,4455,4455,4455,0
|
|
20230711,145700,157380065,4455,4450,4455,4450,437
|
|
20230711,145600,155433350,4460,4450,4460,4450,960
|
|
20230711,145500,151157220,4445,4460,4460,4445,185
|
|
20230711,145400,150332180,4465,4465,4465,4465,0
|
|
20230711,145300,150332180,4465,4465,4465,4465,0
|
|
20230711,145200,150332180,4465,4465,4465,4465,0
|
|
20230711,145100,150332180,4465,4465,4465,4465,0
|
|
20230711,145000,150332180,4465,4465,4465,4465,0
|
|
20230711,144900,150332180,4465,4455,4465,4455,492
|
|
20230711,144800,148135940,4460,4460,4460,4460,27
|
|
20230711,144700,148015520,4455,4455,4455,4455,1
|
|
20230711,144600,148011065,4450,4450,4450,4450,1
|
|
20230711,144500,148006615,4450,4450,4450,4450,0
|
|
20230711,144400,148006615,4450,4450,4450,4450,0
|
|
20230711,144300,148006615,4450,4450,4450,4450,0
|
|
20230711,144200,148006615,4450,4450,4450,4450,0
|
|
20230711,144100,148006615,4450,4450,4450,4450,0
|
|
20230711,144000,148006615,4450,4450,4450,4450,0
|
|
20230711,143900,148006615,4450,4450,4450,4450,0
|
|
20230711,143800,148006615,4450,4450,4450,4450,0
|
|
20230711,143700,148006615,4450,4450,4450,4450,2
|
|
20230711,143600,147997715,4455,4455,4455,4455,0
|
|
20230711,143500,147997715,4455,4455,4455,4455,1
|
|
20230711,143400,147993260,4450,4450,4450,4450,0
|
|
20230711,143300,147993260,4450,4450,4450,4450,0
|
|
20230711,143200,147993260,4450,4450,4450,4450,0
|
|
20230711,143100,147993260,4450,4450,4450,4450,0
|
|
20230711,143000,147993260,4450,4450,4450,4450,530
|
|
20230711,142900,145634760,4450,4450,4450,4450,0
|
|
20230711,142800,145634760,4450,4445,4450,4445,316
|
|
20230711,142700,144229140,4450,4450,4450,4450,2
|
|
20230711,142600,144220240,4450,4445,4450,4445,209
|
|
20230711,142500,143290985,4445,4445,4445,4445,0
|
|
20230711,142400,143290985,4445,4445,4445,4445,132
|
|
20230711,142300,142704245,4445,4445,4445,4445,0
|
|
20230711,142200,142704245,4445,4445,4445,4445,124
|
|
20230711,142100,142153065,4445,4445,4445,4445,0
|
|
20230711,142000,142153065,4445,4445,4445,4445,0
|
|
20230711,141900,142153065,4445,4445,4445,4445,118
|
|
20230711,141800,141628555,4445,4445,4445,4445,0
|
|
20230711,141700,141628555,4445,4445,4445,4445,0
|
|
20230711,141600,141628555,4445,4445,4445,4445,528
|
|
20230711,141500,139281595,4450,4445,4450,4445,7
|
|
20230711,141400,139250475,4450,4445,4450,4445,206
|
|
20230711,141300,138333805,4445,4445,4445,4445,6
|
|
20230711,141200,138307135,4445,4450,4450,4445,1858
|
|
20230711,141100,130046825,4450,4450,4450,4450,0
|
|
20230711,141000,130046825,4450,4450,4450,4450,0
|
|
20230711,140900,130046825,4450,4450,4450,4450,150
|
|
20230711,140800,129379325,4455,4455,4455,4455,0
|
|
20230711,140700,129379325,4455,4455,4455,4455,0
|
|
20230711,140600,129379325,4455,4455,4455,4455,0
|
|
20230711,140500,129379325,4455,4455,4455,4455,0
|
|
20230711,140400,129379325,4455,4455,4455,4455,0
|
|
20230711,140300,129379325,4455,4455,4455,4455,0
|
|
20230711,140200,129379325,4455,4455,4455,4455,0
|
|
20230711,140100,129379325,4455,4455,4455,4455,0
|
|
20230711,140000,129379325,4455,4455,4455,4455,0
|
|
20230711,135900,129379325,4455,4455,4455,4455,20
|
|
20230711,135800,129290225,4455,4455,4455,4455,0
|
|
20230711,135700,129290225,4455,4455,4455,4455,26
|
|
20230711,135600,129174395,4455,4455,4455,4455,0
|
|
20230711,135500,129174395,4455,4455,4455,4455,0
|
|
20230711,135400,129174395,4455,4455,4455,4455,0
|
|
20230711,135300,129174395,4455,4455,4455,4455,0
|
|
20230711,135200,129174395,4455,4455,4455,4455,0
|
|
20230711,135100,129174395,4455,4455,4455,4455,56
|
|
20230711,135000,128924915,4455,4455,4455,4455,171
|
|
20230711,134900,128163110,4460,4460,4460,4460,2
|
|
20230711,134800,128154190,4495,4495,4495,4495,0
|
|
20230711,134700,128154190,4495,4495,4495,4495,0
|
|
20230711,134600,128154190,4495,4460,4500,4460,549
|
|
20230711,134500,125696260,4460,4460,4460,4460,0
|
|
20230711,134400,125696260,4460,4460,4460,4460,1
|
|
20230711,134300,125691800,4460,4460,4460,4460,0
|
|
20230711,134200,125691800,4460,4460,4460,4460,0
|
|
20230711,134100,125691800,4460,4460,4460,4460,0
|
|
20230711,134000,125691800,4460,4460,4460,4460,0
|
|
20230711,133900,125691800,4460,4460,4460,4460,0
|
|
20230711,133800,125691800,4460,4460,4460,4460,0
|
|
20230711,133700,125691800,4460,4460,4460,4460,0
|
|
20230711,133600,125691800,4460,4460,4460,4460,0
|
|
20230711,133500,125691800,4460,4460,4460,4460,0
|
|
20230711,133400,125691800,4460,4460,4460,4460,0
|
|
20230711,133300,125691800,4460,4460,4460,4460,0
|
|
20230711,133200,125691800,4460,4460,4460,4460,0
|
|
20230711,133100,125691800,4460,4460,4460,4460,0
|
|
20230711,133000,125691800,4460,4460,4460,4460,0
|
|
20230711,132900,125691800,4460,4460,4460,4460,0
|
|
20230711,132800,125691800,4460,4460,4460,4460,3
|
|
20230711,132700,125678420,4460,4460,4460,4460,0
|
|
20230711,132600,125678420,4460,4460,4460,4460,0
|
|
20230711,132500,125678420,4460,4460,4460,4460,26
|
|
20230711,132400,125562460,4450,4450,4450,4450,0
|
|
20230711,132300,125562460,4450,4450,4450,4450,0
|
|
20230711,132200,125562460,4450,4450,4450,4450,80
|
|
20230711,132100,125206460,4460,4460,4460,4460,0
|
|
20230711,132000,125206460,4460,4460,4460,4460,0
|
|
20230711,131900,125206460,4460,4455,4460,4455,63
|
|
20230711,131800,124925790,4450,4450,4450,4450,0
|
|
20230711,131700,124925790,4450,4450,4450,4450,0
|
|
20230711,131600,124925790,4450,4450,4450,4450,0
|
|
20230711,131500,124925790,4450,4450,4450,4450,0
|
|
20230711,131400,124925790,4450,4450,4450,4450,0
|
|
20230711,131300,124925790,4450,4450,4450,4450,0
|
|
20230711,131200,124925790,4450,4450,4450,4450,0
|
|
20230711,131100,124925790,4450,4450,4450,4450,20
|
|
20230711,131000,124836790,4450,4455,4455,4450,19
|
|
20230711,130900,124752195,4450,4450,4450,4450,0
|
|
20230711,130800,124752195,4450,4450,4450,4450,0
|
|
20230711,130700,124752195,4450,4450,4450,4450,0
|
|
20230711,130600,124752195,4450,4450,4450,4450,0
|
|
20230711,130500,124752195,4450,4450,4450,4450,0
|
|
20230711,130400,124752195,4450,4450,4450,4450,0
|
|
20230711,130300,124752195,4450,4450,4450,4450,0
|
|
20230711,130200,124752195,4450,4450,4450,4450,0
|
|
20230711,130100,124752195,4450,4450,4450,4450,185
|
|
20230711,130000,123928945,4460,4460,4460,4460,0
|
|
20230711,125900,123928945,4460,4460,4460,4460,0
|
|
20230711,125800,123928945,4460,4460,4460,4460,0
|
|
20230711,125700,123928945,4460,4460,4460,4460,0
|
|
20230711,125600,123928945,4460,4460,4460,4460,28
|
|
20230711,125500,123804065,4455,4455,4455,4455,0
|
|
20230711,125400,123804065,4455,4455,4455,4455,0
|
|
20230711,125300,123804065,4455,4455,4455,4455,0
|
|
20230711,125200,123804065,4455,4455,4455,4455,0
|
|
20230711,125100,123804065,4455,4455,4455,4455,0
|
|
20230711,125000,123804065,4455,4455,4455,4455,0
|
|
20230711,124900,123804065,4455,4455,4455,4455,386
|
|
20230711,124800,122084435,4480,4480,4480,4480,0
|
|
20230711,124700,122084435,4480,4480,4480,4480,0
|
|
20230711,124600,122084435,4480,4480,4480,4480,0
|
|
20230711,124500,122084435,4480,4460,4500,4460,603
|
|
20230711,124400,119381975,4480,4480,4480,4480,0
|
|
20230711,124300,119381975,4480,4480,4480,4480,0
|
|
20230711,124200,119381975,4480,4480,4480,4480,0
|
|
20230711,124100,119381975,4480,4480,4480,4480,0
|
|
20230711,124000,119381975,4480,4450,4480,4450,404
|
|
20230711,123900,117582375,4450,4450,4450,4450,0
|
|
20230711,123800,117582375,4450,4450,4450,4450,0
|
|
20230711,123700,117582375,4450,4445,4450,4445,46
|
|
20230711,123600,117377725,4440,4440,4440,4440,0
|
|
20230711,123500,117377725,4440,4440,4440,4440,207
|
|
20230711,123400,116458645,4445,4445,4445,4445,0
|
|
20230711,123300,116458645,4445,4445,4445,4445,0
|
|
20230711,123200,116458645,4445,4440,4445,4440,11
|
|
20230711,123100,116409800,4435,4435,4435,4435,1
|
|
20230711,123000,116405365,4435,4435,4435,4435,0
|
|
20230711,122900,116405365,4435,4440,4440,4435,142
|
|
20230711,122800,115775590,4440,4440,4440,4440,0
|
|
20230711,122700,115775590,4440,4440,4440,4440,40
|
|
20230711,122600,115597990,4440,4440,4440,4440,0
|
|
20230711,122500,115597990,4440,4440,4440,4440,0
|
|
20230711,122400,115597990,4440,4440,4440,4440,0
|
|
20230711,122300,115597990,4440,4440,4440,4440,103
|
|
20230711,122200,115140670,4450,4450,4450,4450,1
|
|
20230711,122100,115136220,4440,4440,4440,4440,0
|
|
20230711,122000,115136220,4440,4440,4440,4440,0
|
|
20230711,121900,115136220,4440,4440,4440,4440,2
|
|
20230711,121800,115127340,4445,4445,4445,4445,121
|
|
20230711,121700,114589495,4445,4445,4445,4445,879
|
|
20230711,121600,110682340,4445,4445,4445,4445,0
|
|
20230711,121500,110682340,4445,4430,4445,4430,166
|
|
20230711,121400,109946935,4430,4430,4430,4430,0
|
|
20230711,121300,109946935,4430,4430,4430,4430,0
|
|
20230711,121200,109946935,4430,4430,4430,4430,0
|
|
20230711,121100,109946935,4430,4430,4430,4430,0
|
|
20230711,121000,109946935,4430,4430,4430,4430,178
|
|
20230711,120900,109158395,4430,4430,4430,4430,2
|
|
20230711,120800,109149535,4435,4445,4445,4435,1642
|
|
20230711,120700,101855325,4450,4450,4450,4450,0
|
|
20230711,120600,101855325,4450,4450,4450,4450,0
|
|
20230711,120500,101855325,4450,4450,4450,4450,1500
|
|
20230711,120400,95180325,4455,4455,4455,4455,26
|
|
20230711,120300,95064495,4445,4445,4445,4445,2
|
|
20230711,120200,95055605,4445,4445,4445,4445,0
|
|
20230711,120100,95055605,4445,4445,4445,4445,0
|
|
20230711,120000,95055605,4445,4445,4445,4445,0
|
|
20230711,115900,95055605,4445,4445,4445,4445,0
|
|
20230711,115800,95055605,4445,4445,4445,4445,0
|
|
20230711,115700,95055605,4445,4445,4445,4445,0
|
|
20230711,115600,95055605,4445,4445,4445,4445,110
|
|
20230711,115500,94566655,4450,4450,4450,4450,0
|
|
20230711,115400,94566655,4450,4450,4450,4450,0
|
|
20230711,115300,94566655,4450,4450,4450,4450,0
|
|
20230711,115200,94566655,4450,4450,4450,4450,0
|
|
20230711,115100,94566655,4450,4450,4450,4450,10
|
|
20230711,115000,94522155,4445,4445,4445,4445,183
|
|
20230711,114900,93708720,4445,4445,4445,4445,0
|
|
20230711,114800,93708720,4445,4445,4445,4445,123
|
|
20230711,114700,93161985,4455,4455,4455,4455,0
|
|
20230711,114600,93161985,4455,4455,4455,4455,0
|
|
20230711,114500,93161985,4455,4455,4455,4455,1
|
|
20230711,114400,93157530,4445,4445,4445,4445,160
|
|
20230711,114300,92446330,4450,4450,4450,4450,0
|
|
20230711,114200,92446330,4450,4450,4450,4450,128
|
|
20230711,114100,91876730,4450,4450,4450,4450,153
|
|
20230711,114000,91195880,4455,4455,4455,4455,0
|
|
20230711,113900,91195880,4455,4455,4455,4455,0
|
|
20230711,113800,91195880,4455,4455,4455,4455,300
|
|
20230711,113700,89859380,4455,4445,4455,4445,107
|
|
20230711,113600,89383745,4450,4450,4450,4450,10
|
|
20230711,113500,89339245,4450,4450,4450,4450,50
|
|
20230711,113400,89116745,4445,4445,4445,4445,0
|
|
20230711,113300,89116745,4445,4445,4445,4445,23
|
|
20230711,113200,89014510,4445,4450,4450,4445,435
|
|
20230711,113100,87079235,4450,4460,4460,4450,2400
|
|
20230711,113000,76393920,4470,4470,4470,4470,0
|
|
20230711,112900,76393920,4470,4470,4470,4470,0
|
|
20230711,112800,76393920,4470,4470,4470,4470,0
|
|
20230711,112700,76393920,4470,4470,4470,4470,100
|
|
20230711,112600,75946920,4470,4470,4470,4470,0
|
|
20230711,112500,75946920,4470,4470,4470,4470,3
|
|
20230711,112400,75933510,4460,4460,4460,4460,1
|
|
20230711,112300,75929050,4485,4485,4485,4485,0
|
|
20230711,112200,75929050,4485,4485,4485,4485,0
|
|
20230711,112100,75929050,4485,4485,4485,4485,0
|
|
20230711,112000,75929050,4485,4485,4485,4485,0
|
|
20230711,111900,75929050,4485,4485,4485,4485,0
|
|
20230711,111800,75929050,4485,4485,4485,4485,0
|
|
20230711,111700,75929050,4485,4485,4485,4485,0
|
|
20230711,111600,75929050,4485,4485,4485,4485,0
|
|
20230711,111500,75929050,4485,4470,4485,4460,5
|
|
20230711,111400,75906680,4465,4460,4465,4460,461
|
|
20230711,111300,73848615,4460,4460,4460,4460,20
|
|
20230711,111200,73759415,4460,4460,4460,4460,0
|
|
20230711,111100,73759415,4460,4460,4460,4460,10
|
|
20230711,111000,73714815,4465,4465,4465,4465,0
|
|
20230711,110900,73714815,4465,4465,4465,4465,1
|
|
20230711,110800,73710350,4455,4455,4455,4455,0
|
|
20230711,110700,73710350,4455,4455,4455,4455,0
|
|
20230711,110600,73710350,4455,4455,4455,4455,0
|
|
20230711,110500,73710350,4455,4455,4455,4455,142
|
|
20230711,110400,73077740,4465,4465,4465,4465,2
|
|
20230711,110300,73068810,4455,4455,4455,4455,0
|
|
20230711,110200,73068810,4455,4455,4455,4455,0
|
|
20230711,110100,73068810,4455,4465,4465,4455,830
|
|
20230711,110000,69368770,4470,4470,4470,4470,0
|
|
20230711,105900,69368770,4470,4470,4470,4470,0
|
|
20230711,105800,69368770,4470,4470,4470,4470,0
|
|
20230711,105700,69368770,4470,4470,4470,4470,95
|
|
20230711,105600,68944120,4470,4470,4470,4470,0
|
|
20230711,105500,68944120,4470,4470,4470,4470,0
|
|
20230711,105400,68944120,4470,4470,4470,4470,0
|
|
20230711,105300,68944120,4470,4470,4470,4470,0
|
|
20230711,105200,68944120,4470,4470,4470,4470,61
|
|
20230711,105100,68671450,4470,4470,4470,4470,0
|
|
20230711,105000,68671450,4470,4465,4470,4465,11
|
|
20230711,104900,68622330,4465,4470,4470,4465,149
|
|
20230711,104800,67957040,4465,4465,4465,4465,0
|
|
20230711,104700,67957040,4465,4465,4465,4465,0
|
|
20230711,104600,67957040,4465,4465,4465,4465,0
|
|
20230711,104500,67957040,4465,4455,4465,4455,161
|
|
20230711,104400,67238185,4465,4465,4465,4465,0
|
|
20230711,104300,67238185,4465,4465,4465,4465,2
|
|
20230711,104200,67229255,4455,4455,4455,4455,0
|
|
20230711,104100,67229255,4455,4455,4455,4455,0
|
|
20230711,104000,67229255,4455,4455,4455,4455,2
|
|
20230711,103900,67220345,4455,4455,4455,4455,144
|
|
20230711,103800,66578825,4460,4460,4460,4460,0
|
|
20230711,103700,66578825,4460,4455,4465,4455,203
|
|
20230711,103600,65674175,4465,4465,4465,4465,2
|
|
20230711,103500,65665245,4465,4455,4465,4455,3
|
|
20230711,103400,65651870,4455,4455,4455,4455,157
|
|
20230711,103300,64952435,4470,4470,4470,4470,0
|
|
20230711,103200,64952435,4470,4470,4470,4470,0
|
|
20230711,103100,64952435,4470,4470,4470,4470,0
|
|
20230711,103000,64952435,4470,4465,4470,4455,19
|
|
20230711,102900,64867605,4465,4465,4465,4465,301
|
|
20230711,102800,63523640,4465,4465,4465,4465,1
|
|
20230711,102700,63519175,4455,4460,4460,4455,179
|
|
20230711,102600,62721675,4465,4465,4465,4465,0
|
|
20230711,102500,62721675,4465,4460,4465,4455,189
|
|
20230711,102400,61879635,4465,4465,4465,4465,0
|
|
20230711,102300,61879635,4465,4455,4465,4455,3
|
|
20230711,102200,61866260,4455,4455,4455,4455,175
|
|
20230711,102100,61086635,4460,4460,4460,4460,100
|
|
20230711,102000,60640635,4465,4465,4465,4465,0
|
|
20230711,101900,60640635,4465,4465,4465,4465,1
|
|
20230711,101800,60636170,4455,4465,4465,4455,1756
|
|
20230711,101700,52799420,4460,4460,4460,4460,3
|
|
20230711,101600,52786040,4460,4460,4460,4460,140
|
|
20230711,101500,52161640,4470,4470,4470,4470,1
|
|
20230711,101400,52157170,4470,4465,4470,4460,548
|
|
20230711,101300,49712935,4465,4460,4465,4460,104
|
|
20230711,101200,49249090,4470,4470,4470,4470,0
|
|
20230711,101100,49249090,4470,4470,4470,4470,0
|
|
20230711,101000,49249090,4470,4470,4470,4470,200
|
|
20230711,100900,48355090,4470,4465,4470,4465,11
|
|
20230711,100800,48305970,4465,4465,4465,4465,206
|
|
20230711,100700,47386180,4470,4470,4470,4470,964
|
|
20230711,100600,43077100,4470,4475,4475,4470,2237
|
|
20230711,100500,33072800,4475,4475,4475,4475,18
|
|
20230711,100400,32992250,4475,4475,4475,4475,300
|
|
20230711,100300,31649750,4475,4475,4475,4475,200
|
|
20230711,100200,30754750,4475,4485,4485,4475,1055
|
|
20230711,100100,26032875,4480,4480,4480,4480,0
|
|
20230711,100000,26032875,4480,4490,4495,4480,7
|
|
20230711,095900,26001450,4490,4490,4490,4490,1
|
|
20230711,095800,25996960,4490,4490,4490,4490,0
|
|
20230711,095700,25996960,4490,4490,4490,4490,0
|
|
20230711,095600,25996960,4490,4490,4490,4490,0
|
|
20230711,095500,25996960,4490,4490,4490,4490,0
|
|
20230711,095400,25996960,4490,4490,4490,4490,0
|
|
20230711,095300,25996960,4490,4490,4490,4490,8
|
|
20230711,095200,25961040,4495,4495,4495,4495,0
|
|
20230711,095100,25961040,4495,4490,4495,4490,100
|
|
20230711,095000,25511545,4495,4490,4495,4490,2
|
|
20230711,094900,25502560,4490,4490,4490,4490,1
|
|
20230711,094800,25498070,4495,4495,4495,4495,0
|
|
20230711,094700,25498070,4495,4490,4495,4490,23
|
|
20230711,094600,25394730,4490,4490,4490,4490,0
|
|
20230711,094500,25394730,4490,4490,4490,4490,5
|
|
20230711,094400,25372280,4490,4490,4490,4490,1
|
|
20230711,094300,25367790,4485,4485,4485,4485,0
|
|
20230711,094200,25367790,4485,4485,4485,4485,100
|
|
20230711,094100,24919290,4485,4485,4485,4485,1
|
|
20230711,094000,24914805,4485,4485,4485,4485,0
|
|
20230711,093900,24914805,4485,4485,4485,4485,0
|
|
20230711,093800,24914805,4485,4485,4485,4485,0
|
|
20230711,093700,24914805,4485,4475,4485,4475,185
|
|
20230711,093600,24086890,4475,4470,4475,4470,662
|
|
20230711,093500,21127745,4465,4470,4470,4465,476
|
|
20230711,093400,19000105,4470,4470,4470,4470,0
|
|
20230711,093300,19000105,4470,4470,4470,4470,0
|
|
20230711,093200,19000105,4470,4470,4470,4470,0
|
|
20230711,093100,19000105,4470,4470,4470,4470,0
|
|
20230711,093000,19000105,4470,4470,4470,4470,6
|
|
20230711,092900,18973285,4470,4470,4470,4470,7
|
|
20230711,092800,18941995,4475,4470,4475,4470,103
|
|
20230711,092700,18481085,4470,4475,4475,4470,103
|
|
20230711,092600,18020175,4475,4475,4475,4475,0
|
|
20230711,092500,18020175,4475,4475,4475,4475,0
|
|
20230711,092400,18020175,4475,4475,4475,4475,0
|
|
20230711,092300,18020175,4475,4475,4475,4475,0
|
|
20230711,092200,18020175,4475,4475,4475,4475,0
|
|
20230711,092100,18020175,4475,4475,4475,4475,130
|
|
20230711,092000,17438425,4465,4465,4465,4465,3
|
|
20230711,091900,17425030,4470,4470,4470,4470,0
|
|
20230711,091800,17425030,4470,4465,4470,4465,623
|
|
20230711,091700,14640800,4475,4475,4475,4475,0
|
|
20230711,091600,14640800,4475,4475,4475,4475,0
|
|
20230711,091500,14640800,4475,4480,4480,4475,132
|
|
20230711,091400,14049950,4490,4490,4490,4490,0
|
|
20230711,091300,14049950,4490,4490,4490,4490,0
|
|
20230711,091200,14049950,4490,4490,4490,4490,0
|
|
20230711,091100,14049950,4490,4490,4490,4490,1
|
|
20230711,091000,14045460,4500,4500,4500,4500,1110
|
|
20230711,090900,9050460,4500,4475,4515,4475,884
|
|
20230711,090800,5071725,4475,4475,4475,4475,380
|
|
20230711,090700,3371225,4520,4520,4520,4520,0
|
|
20230711,090600,3371225,4520,4520,4520,4520,0
|
|
20230711,090500,3371225,4520,4520,4520,4520,0
|
|
20230711,090400,3371225,4520,4520,4520,4520,11
|
|
20230711,090300,3321505,4475,4475,4475,4475,11
|
|
20230711,090200,3272280,4515,4515,4515,4515,0
|
|
20230711,090100,3272280,4515,4515,4515,4515,0
|
|
20230711,090000,3272280,4515,4520,4520,4515,327
|