651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194800,222498400,4440,4440,4440,4440,899
|
|
20230712,194700,222498400,4440,4440,4440,4440,0
|
|
20230712,194600,222498400,4440,4440,4440,4440,0
|
|
20230712,194500,222498400,4440,4440,4440,4440,0
|
|
20230712,194400,222498400,4440,4440,4440,4440,0
|
|
20230712,194300,222498400,4440,4440,4440,4440,0
|
|
20230712,194200,222498400,4440,4440,4440,4440,0
|
|
20230712,194100,222498400,4440,4440,4440,4440,0
|
|
20230712,194000,222498400,4440,4440,4440,4440,0
|
|
20230712,193900,222498400,4440,4440,4440,4440,0
|
|
20230712,193800,222498400,4440,4440,4440,4440,0
|
|
20230712,193700,222498400,4440,4440,4440,4440,0
|
|
20230712,193600,222498400,4440,4440,4440,4440,0
|
|
20230712,193500,222498400,4440,4440,4440,4440,0
|
|
20230712,193400,222498400,4440,4440,4440,4440,0
|
|
20230712,193300,222498400,4440,4440,4440,4440,0
|
|
20230712,193200,222498400,4440,4440,4440,4440,0
|
|
20230712,193100,222498400,4440,4440,4440,4440,0
|
|
20230712,193000,222498400,4440,4440,4440,4440,0
|
|
20230712,192900,222498400,4440,4440,4440,4440,0
|
|
20230712,192800,222498400,4440,4440,4440,4440,0
|
|
20230712,192700,222498400,4440,4440,4440,4440,0
|
|
20230712,192600,222498400,4440,4440,4440,4440,0
|
|
20230712,192500,222498400,4440,4440,4440,4440,0
|
|
20230712,192400,222498400,4440,4440,4440,4440,0
|
|
20230712,192300,222498400,4440,4440,4440,4440,0
|
|
20230712,192200,222498400,4440,4440,4440,4440,0
|
|
20230712,192100,222498400,4440,4440,4440,4440,0
|
|
20230712,192000,222498400,4440,4440,4440,4440,0
|
|
20230712,191900,222498400,4440,4440,4440,4440,0
|
|
20230712,191800,222498400,4440,4440,4440,4440,899
|
|
20230712,191700,222498400,4440,4440,4440,4440,0
|
|
20230712,191600,222498400,4440,4440,4440,4440,0
|
|
20230712,191500,222498400,4440,4440,4440,4440,0
|
|
20230712,191400,222498400,4440,4440,4440,4440,0
|
|
20230712,191300,222498400,4440,4440,4440,4440,0
|
|
20230712,191200,222498400,4440,4440,4440,4440,0
|
|
20230712,191100,222498400,4440,4440,4440,4440,0
|
|
20230712,191000,222498400,4440,4440,4440,4440,0
|
|
20230712,190900,222498400,4440,4440,4440,4440,0
|
|
20230712,190800,222498400,4440,4440,4440,4440,0
|
|
20230712,190700,222498400,4440,4440,4440,4440,0
|
|
20230712,190600,222498400,4440,4440,4440,4440,0
|
|
20230712,190500,222498400,4440,4440,4440,4440,0
|
|
20230712,190400,222498400,4440,4440,4440,4440,0
|
|
20230712,190300,222498400,4440,4440,4440,4440,0
|
|
20230712,190200,222498400,4440,4440,4440,4440,0
|
|
20230712,190100,222498400,4440,4440,4440,4440,0
|
|
20230712,190000,222498400,4440,4440,4440,4440,0
|
|
20230712,185900,222498400,4440,4440,4440,4440,0
|
|
20230712,185800,222498400,4440,4440,4440,4440,0
|
|
20230712,185700,222498400,4440,4440,4440,4440,0
|
|
20230712,185600,222498400,4440,4440,4440,4440,0
|
|
20230712,185500,222498400,4440,4440,4440,4440,0
|
|
20230712,185400,222498400,4440,4440,4440,4440,0
|
|
20230712,185300,222498400,4440,4440,4440,4440,0
|
|
20230712,185200,222498400,4440,4440,4440,4440,0
|
|
20230712,185100,222498400,4440,4440,4440,4440,0
|
|
20230712,185000,222498400,4440,4440,4440,4440,0
|
|
20230712,184900,222498400,4440,4440,4440,4440,0
|
|
20230712,184800,222498400,4440,4440,4440,4440,899
|
|
20230712,184700,222498400,4440,4440,4440,4440,0
|
|
20230712,184600,222498400,4440,4440,4440,4440,0
|
|
20230712,184500,222498400,4440,4440,4440,4440,0
|
|
20230712,184400,222498400,4440,4440,4440,4440,0
|
|
20230712,184300,222498400,4440,4440,4440,4440,0
|
|
20230712,184200,222498400,4440,4440,4440,4440,0
|
|
20230712,184100,222498400,4440,4440,4440,4440,0
|
|
20230712,184000,222498400,4440,4440,4440,4440,0
|
|
20230712,183900,222498400,4440,4440,4440,4440,0
|
|
20230712,183800,222498400,4440,4440,4440,4440,0
|
|
20230712,183700,222498400,4440,4440,4440,4440,0
|
|
20230712,183600,222498400,4440,4440,4440,4440,0
|
|
20230712,183500,222498400,4440,4440,4440,4440,0
|
|
20230712,183400,222498400,4440,4440,4440,4440,0
|
|
20230712,183300,222498400,4440,4440,4440,4440,0
|
|
20230712,183200,222498400,4440,4440,4440,4440,0
|
|
20230712,183100,222498400,4440,4440,4440,4440,0
|
|
20230712,183000,222498400,4440,4440,4440,4440,0
|
|
20230712,182900,222498400,4440,4440,4440,4440,0
|
|
20230712,182800,222498400,4440,4440,4440,4440,0
|
|
20230712,182700,222498400,4440,4440,4440,4440,0
|
|
20230712,182600,222498400,4440,4440,4440,4440,0
|
|
20230712,182500,222498400,4440,4440,4440,4440,0
|
|
20230712,182400,222498400,4440,4440,4440,4440,0
|
|
20230712,182300,222498400,4440,4440,4440,4440,0
|
|
20230712,182200,222498400,4440,4440,4440,4440,0
|
|
20230712,182100,222498400,4440,4440,4440,4440,0
|
|
20230712,182000,222498400,4440,4440,4440,4440,0
|
|
20230712,181900,222498400,4440,4440,4440,4440,0
|
|
20230712,181800,222498400,4440,4440,4440,4440,899
|
|
20230712,181700,222498400,4440,4440,4440,4440,0
|
|
20230712,181600,222498400,4440,4440,4440,4440,0
|
|
20230712,181500,222498400,4440,4440,4440,4440,0
|
|
20230712,181400,222498400,4440,4440,4440,4440,0
|
|
20230712,181300,222498400,4440,4440,4440,4440,0
|
|
20230712,181200,222498400,4440,4440,4440,4440,0
|
|
20230712,181100,222498400,4440,4440,4440,4440,0
|
|
20230712,181000,222498400,4440,4440,4440,4440,0
|
|
20230712,180900,222498400,4440,4440,4440,4440,0
|
|
20230712,180800,222498400,4440,4440,4440,4440,0
|
|
20230712,180700,222498400,4440,4440,4440,4440,0
|
|
20230712,180600,222498400,4440,4440,4440,4440,0
|
|
20230712,180500,222498400,4440,4440,4440,4440,0
|
|
20230712,180400,222498400,4440,4440,4440,4440,0
|
|
20230712,180300,222498400,4440,4440,4440,4440,0
|
|
20230712,180200,222498400,4440,4440,4440,4440,0
|
|
20230712,180100,222498400,4440,4440,4440,4440,0
|
|
20230712,180000,222498400,4440,4440,4440,4440,0
|
|
20230712,175900,222498400,4440,4440,4440,4440,0
|
|
20230712,175800,222498400,4440,4440,4440,4440,0
|
|
20230712,175700,222498400,4440,4440,4440,4440,0
|
|
20230712,175600,222498400,4440,4440,4440,4440,0
|
|
20230712,175500,222498400,4440,4440,4440,4440,0
|
|
20230712,175400,222498400,4440,4440,4440,4440,0
|
|
20230712,175300,222498400,4440,4440,4440,4440,0
|
|
20230712,175200,222498400,4440,4440,4440,4440,0
|
|
20230712,175100,222498400,4440,4440,4440,4440,0
|
|
20230712,175000,222498400,4440,4440,4440,4440,0
|
|
20230712,174900,222498400,4440,4440,4440,4440,0
|
|
20230712,174800,222498400,4440,4440,4440,4440,899
|
|
20230712,174700,222498400,4440,4440,4440,4440,0
|
|
20230712,174600,222498400,4440,4440,4440,4440,0
|
|
20230712,174500,222498400,4440,4440,4440,4440,0
|
|
20230712,174400,222498400,4440,4440,4440,4440,0
|
|
20230712,174300,222498400,4440,4440,4440,4440,0
|
|
20230712,174200,222498400,4440,4440,4440,4440,0
|
|
20230712,174100,222498400,4440,4440,4440,4440,0
|
|
20230712,174000,222498400,4440,4440,4440,4440,0
|
|
20230712,173900,222498400,4440,4440,4440,4440,0
|
|
20230712,173800,222498400,4440,4440,4440,4440,0
|
|
20230712,173700,222498400,4440,4440,4440,4440,0
|
|
20230712,173600,222498400,4440,4440,4440,4440,0
|
|
20230712,173500,222498400,4440,4440,4440,4440,0
|
|
20230712,173400,222498400,4440,4440,4440,4440,0
|
|
20230712,173300,222498400,4440,4440,4440,4440,0
|
|
20230712,173200,222498400,4440,4440,4440,4440,0
|
|
20230712,173100,222498400,4440,4440,4440,4440,0
|
|
20230712,173000,222498400,4440,4440,4440,4440,0
|
|
20230712,172900,222498400,4440,4440,4440,4440,0
|
|
20230712,172800,222498400,4440,4440,4440,4440,0
|
|
20230712,172700,222498400,4440,4440,4440,4440,0
|
|
20230712,172600,222498400,4440,4440,4440,4440,0
|
|
20230712,172500,222498400,4440,4440,4440,4440,0
|
|
20230712,172400,222498400,4440,4440,4440,4440,0
|
|
20230712,172300,222498400,4440,4440,4440,4440,0
|
|
20230712,172200,222498400,4440,4440,4440,4440,0
|
|
20230712,172100,222498400,4440,4440,4440,4440,0
|
|
20230712,172000,222498400,4440,4440,4440,4440,0
|
|
20230712,171900,222498400,4440,4440,4440,4440,0
|
|
20230712,171800,222498400,4440,4440,4440,4440,899
|
|
20230712,171700,222498400,4440,4440,4440,4440,0
|
|
20230712,171600,222498400,4440,4440,4440,4440,0
|
|
20230712,171500,222498400,4440,4440,4440,4440,0
|
|
20230712,171400,222498400,4440,4440,4440,4440,0
|
|
20230712,171300,222498400,4440,4440,4440,4440,0
|
|
20230712,171200,222498400,4440,4440,4440,4440,0
|
|
20230712,171100,222498400,4440,4440,4440,4440,0
|
|
20230712,171000,222498400,4440,4440,4440,4440,0
|
|
20230712,170900,222498400,4440,4440,4440,4440,0
|
|
20230712,170800,222498400,4440,4440,4440,4440,0
|
|
20230712,170700,222498400,4440,4440,4440,4440,0
|
|
20230712,170600,222498400,4440,4440,4440,4440,0
|
|
20230712,170500,222498400,4440,4440,4440,4440,0
|
|
20230712,170400,222498400,4440,4440,4440,4440,0
|
|
20230712,170300,222498400,4440,4440,4440,4440,0
|
|
20230712,170200,222498400,4440,4440,4440,4440,0
|
|
20230712,170100,222498400,4440,4440,4440,4440,0
|
|
20230712,170000,222498400,4440,4440,4440,4440,0
|
|
20230712,165900,222498400,4440,4440,4440,4440,0
|
|
20230712,165800,222498400,4440,4440,4440,4440,0
|
|
20230712,165700,222498400,4440,4440,4440,4440,0
|
|
20230712,165600,222498400,4440,4440,4440,4440,0
|
|
20230712,165500,222498400,4440,4440,4440,4440,0
|
|
20230712,165400,222498400,4440,4440,4440,4440,0
|
|
20230712,165300,222498400,4440,4440,4440,4440,0
|
|
20230712,165200,222498400,4440,4440,4440,4440,0
|
|
20230712,165100,222498400,4440,4440,4440,4440,0
|
|
20230712,165000,222498400,4440,4440,4440,4440,0
|
|
20230712,164900,222498400,4440,4440,4440,4440,0
|
|
20230712,164800,222498400,4440,4440,4440,4440,899
|
|
20230712,164700,222498400,4440,4440,4440,4440,0
|
|
20230712,164600,222498400,4440,4440,4440,4440,0
|
|
20230712,164500,222498400,4440,4440,4440,4440,0
|
|
20230712,164400,222498400,4440,4440,4440,4440,0
|
|
20230712,164300,222498400,4440,4440,4440,4440,0
|
|
20230712,164200,222498400,4440,4440,4440,4440,0
|
|
20230712,164100,222498400,4440,4440,4440,4440,0
|
|
20230712,164000,222498400,4440,4440,4440,4440,0
|
|
20230712,163900,222498400,4440,4440,4440,4440,0
|
|
20230712,163800,222498400,4440,4440,4440,4440,0
|
|
20230712,163700,222498400,4440,4440,4440,4440,0
|
|
20230712,163600,222498400,4440,4440,4440,4440,0
|
|
20230712,163500,222498400,4440,4440,4440,4440,0
|
|
20230712,163400,222498400,4440,4440,4440,4440,0
|
|
20230712,163300,222498400,4440,4440,4440,4440,0
|
|
20230712,163200,222498400,4440,4440,4440,4440,0
|
|
20230712,163100,222498400,4440,4440,4440,4440,0
|
|
20230712,163000,222498400,4440,4440,4440,4440,0
|
|
20230712,162900,222498400,4440,4440,4440,4440,0
|
|
20230712,162800,222498400,4440,4440,4440,4440,0
|
|
20230712,162700,222498400,4440,4440,4440,4440,0
|
|
20230712,162600,222498400,4440,4440,4440,4440,0
|
|
20230712,162500,222498400,4440,4440,4440,4440,0
|
|
20230712,162400,222498400,4440,4440,4440,4440,0
|
|
20230712,162300,222498400,4440,4440,4440,4440,0
|
|
20230712,162200,222498400,4440,4440,4440,4440,0
|
|
20230712,162100,222498400,4440,4440,4440,4440,0
|
|
20230712,162000,222498400,4440,4440,4440,4440,0
|
|
20230712,161900,222498400,4440,4440,4440,4440,0
|
|
20230712,161800,222498400,4440,4440,4440,4440,899
|
|
20230712,161700,222498400,4440,4440,4440,4440,0
|
|
20230712,161600,222498400,4440,4440,4440,4440,0
|
|
20230712,161500,222498400,4440,4440,4440,4440,0
|
|
20230712,161400,222498400,4440,4440,4440,4440,0
|
|
20230712,161300,222498400,4440,4440,4440,4440,0
|
|
20230712,161200,222498400,4440,4440,4440,4440,0
|
|
20230712,161100,222498400,4440,4440,4440,4440,0
|
|
20230712,161000,222498400,4440,4440,4440,4440,0
|
|
20230712,160900,222498400,4440,4440,4440,4440,0
|
|
20230712,160800,222498400,4440,4440,4440,4440,0
|
|
20230712,160700,222498400,4440,4440,4440,4440,0
|
|
20230712,160600,222498400,4440,4440,4440,4440,0
|
|
20230712,160500,222498400,4440,4440,4440,4440,0
|
|
20230712,160400,222498400,4440,4440,4440,4440,0
|
|
20230712,160300,222498400,4440,4440,4440,4440,0
|
|
20230712,160200,222498400,4440,4440,4440,4440,0
|
|
20230712,160100,222498400,4440,4440,4440,4440,0
|
|
20230712,160000,222498400,4440,4440,4440,4440,0
|
|
20230712,155900,222498400,4440,4440,4440,4440,0
|
|
20230712,155800,222498400,4440,4440,4440,4440,0
|
|
20230712,155700,222498400,4440,4440,4440,4440,0
|
|
20230712,155600,222498400,4440,4440,4440,4440,0
|
|
20230712,155500,222498400,4440,4440,4440,4440,0
|
|
20230712,155400,222498400,4440,4440,4440,4440,0
|
|
20230712,155300,222498400,4440,4440,4440,4440,0
|
|
20230712,155200,222498400,4440,4440,4440,4440,0
|
|
20230712,155100,222498400,4440,4440,4440,4440,0
|
|
20230712,155000,222498400,4440,4440,4440,4440,0
|
|
20230712,154900,222498400,4440,4440,4440,4440,0
|
|
20230712,154800,222498400,4440,4440,4440,4440,899
|
|
20230712,154700,222498400,4440,4440,4440,4440,0
|
|
20230712,154600,222498400,4440,4440,4440,4440,0
|
|
20230712,154500,222498400,4440,4440,4440,4440,0
|
|
20230712,154400,222498400,4440,4440,4440,4440,0
|
|
20230712,154300,222498400,4440,4440,4440,4440,0
|
|
20230712,154200,222498400,4440,4440,4440,4440,0
|
|
20230712,154100,222498400,4440,4440,4440,4440,0
|
|
20230712,154000,222498400,4440,4440,4440,4440,0
|
|
20230712,153900,222498400,4440,4440,4440,4440,0
|
|
20230712,153800,222498400,4440,4440,4440,4440,0
|
|
20230712,153700,222498400,4440,4440,4440,4440,0
|
|
20230712,153600,222498400,4440,4440,4440,4440,0
|
|
20230712,153500,222498400,4440,4440,4440,4440,0
|
|
20230712,153400,222498400,4440,4440,4440,4440,0
|
|
20230712,153300,222498400,4440,4440,4440,4440,0
|
|
20230712,153200,222498400,4440,4440,4440,4440,0
|
|
20230712,153100,222498400,4440,4440,4440,4440,0
|
|
20230712,153000,222498400,4440,4440,4440,4440,899
|
|
20230712,152900,218506840,4440,4440,4440,4440,0
|
|
20230712,152800,218506840,4440,4440,4440,4440,0
|
|
20230712,152700,218506840,4440,4440,4440,4440,0
|
|
20230712,152600,218506840,4440,4440,4440,4440,0
|
|
20230712,152500,218506840,4440,4440,4440,4440,0
|
|
20230712,152400,218506840,4440,4440,4440,4440,0
|
|
20230712,152300,218506840,4440,4440,4440,4440,0
|
|
20230712,152200,218506840,4440,4440,4440,4440,0
|
|
20230712,152100,218506840,4440,4440,4440,4440,0
|
|
20230712,152000,218506840,4440,4440,4440,4440,0
|
|
20230712,151900,218506840,4440,4435,4440,4415,219
|
|
20230712,151800,217539010,4420,4420,4420,4420,163
|
|
20230712,151700,216818550,4420,4410,4420,4405,206
|
|
20230712,151600,215911010,4420,4420,4420,4420,0
|
|
20230712,151500,215911010,4420,4420,4420,4410,592
|
|
20230712,151400,213297730,4425,4425,4425,4425,1
|
|
20230712,151300,213293305,4420,4425,4425,4420,20
|
|
20230712,151200,213204895,4420,4425,4425,4420,37
|
|
20230712,151100,213041205,4425,4425,4425,4425,0
|
|
20230712,151000,213041205,4425,4420,4425,4420,568
|
|
20230712,150900,210530630,4440,4435,4440,4435,2415
|
|
20230712,150800,199820100,4435,4435,4435,4435,0
|
|
20230712,150700,199820100,4435,4435,4435,4435,0
|
|
20230712,150600,199820100,4435,4435,4435,4435,7
|
|
20230712,150500,199789055,4435,4435,4435,4435,0
|
|
20230712,150400,199789055,4435,4435,4435,4435,1
|
|
20230712,150300,199784620,4420,4420,4420,4420,750
|
|
20230712,150200,196469620,4420,4420,4420,4420,0
|
|
20230712,150100,196469620,4420,4420,4420,4420,0
|
|
20230712,150000,196469620,4420,4420,4420,4420,0
|
|
20230712,145900,196469620,4420,4420,4420,4420,744
|
|
20230712,145800,193181140,4415,4415,4415,4415,0
|
|
20230712,145700,193181140,4415,4415,4415,4415,0
|
|
20230712,145600,193181140,4415,4415,4415,4415,704
|
|
20230712,145500,190072980,4415,4415,4415,4415,0
|
|
20230712,145400,190072980,4415,4415,4415,4415,0
|
|
20230712,145300,190072980,4415,4415,4415,4415,0
|
|
20230712,145200,190072980,4415,4420,4440,4410,324
|
|
20230712,145100,188641485,4440,4420,4440,4420,60
|
|
20230712,145000,188376185,4415,4415,4415,4415,100
|
|
20230712,144900,187934685,4415,4415,4415,4415,100
|
|
20230712,144800,187493185,4415,4410,4415,4410,138
|
|
20230712,144700,186884105,4415,4415,4415,4415,102
|
|
20230712,144600,186433775,4415,4415,4415,4415,0
|
|
20230712,144500,186433775,4415,4415,4415,4405,889
|
|
20230712,144400,182513130,4420,4425,4425,4420,333
|
|
20230712,144300,181040770,4425,4425,4425,4425,0
|
|
20230712,144200,181040770,4425,4425,4425,4425,0
|
|
20230712,144100,181040770,4425,4425,4425,4425,0
|
|
20230712,144000,181040770,4425,4425,4425,4425,0
|
|
20230712,143900,181040770,4425,4425,4425,4425,0
|
|
20230712,143800,181040770,4425,4425,4425,4425,0
|
|
20230712,143700,181040770,4425,4425,4425,4425,0
|
|
20230712,143600,181040770,4425,4425,4425,4425,100
|
|
20230712,143500,180598270,4425,4425,4425,4425,0
|
|
20230712,143400,180598270,4425,4425,4425,4415,873
|
|
20230712,143300,176740855,4425,4425,4425,4425,3
|
|
20230712,143200,176727580,4415,4415,4415,4415,106
|
|
20230712,143100,176259590,4415,4415,4415,4415,0
|
|
20230712,143000,176259590,4415,4415,4415,4415,0
|
|
20230712,142900,176259590,4415,4415,4415,4415,0
|
|
20230712,142800,176259590,4415,4405,4415,4400,1128
|
|
20230712,142700,171290740,4400,4400,4400,4400,2
|
|
20230712,142600,171281940,4400,4400,4400,4400,40
|
|
20230712,142500,171105940,4405,4405,4405,4405,160
|
|
20230712,142400,170401140,4405,4400,4405,4400,340
|
|
20230712,142300,168903640,4405,4400,4405,4400,102
|
|
20230712,142200,168454340,4405,4405,4405,4405,0
|
|
20230712,142100,168454340,4405,4400,4405,4400,265
|
|
20230712,142000,167287205,4400,4400,4400,4400,132
|
|
20230712,141900,166706405,4400,4400,4400,4400,3
|
|
20230712,141800,166693205,4400,4400,4400,4400,169
|
|
20230712,141700,165949605,4400,4400,4400,4400,52
|
|
20230712,141600,165720805,4400,4400,4400,4400,208
|
|
20230712,141500,164805605,4400,4400,4400,4400,0
|
|
20230712,141400,164805605,4400,4400,4400,4400,132
|
|
20230712,141300,164224805,4400,4400,4400,4400,38
|
|
20230712,141200,164057605,4400,4400,4400,4400,232
|
|
20230712,141100,163036805,4400,4400,4400,4400,2000
|
|
20230712,141000,154236805,4400,4400,4400,4400,306
|
|
20230712,140900,152890405,4400,4400,4400,4400,0
|
|
20230712,140800,152890405,4400,4400,4405,4400,277
|
|
20230712,140700,151671380,4405,4405,4405,4405,780
|
|
20230712,140600,148235480,4410,4410,4410,4410,0
|
|
20230712,140500,148235480,4410,4410,4410,4410,768
|
|
20230712,140400,144848600,4415,4415,4415,4415,1
|
|
20230712,140300,144844185,4415,4415,4415,4415,422
|
|
20230712,140200,142981055,4420,4420,4440,4420,850
|
|
20230712,140100,139223915,4415,4415,4415,4415,695
|
|
20230712,140000,136155490,4410,4410,4410,4410,44
|
|
20230712,135900,135961450,4410,4410,4410,4410,131
|
|
20230712,135800,135383740,4410,4410,4410,4410,265
|
|
20230712,135700,134215090,4405,4415,4415,4405,489
|
|
20230712,135600,132058760,4410,4410,4410,4410,0
|
|
20230712,135500,132058760,4410,4410,4410,4410,131
|
|
20230712,135400,131481050,4410,4410,4410,4410,170
|
|
20230712,135300,130731350,4415,4415,4415,4415,0
|
|
20230712,135200,130731350,4415,4420,4420,4415,201
|
|
20230712,135100,129843680,4420,4415,4440,4415,970
|
|
20230712,135000,125556980,4415,4415,4415,4415,24
|
|
20230712,134900,125451020,4415,4410,4415,4405,597
|
|
20230712,134800,122817560,4410,4410,4410,4410,492
|
|
20230712,134700,120647840,4410,4410,4410,4410,0
|
|
20230712,134600,120647840,4410,4410,4410,4410,420
|
|
20230712,134500,118795640,4410,4410,4410,4410,0
|
|
20230712,134400,118795640,4410,4410,4410,4410,131
|
|
20230712,134300,118217930,4420,4420,4420,4420,0
|
|
20230712,134200,118217930,4420,4420,4420,4420,0
|
|
20230712,134100,118217930,4420,4415,4420,4415,185
|
|
20230712,134000,117401150,4420,4420,4420,4420,3
|
|
20230712,133900,117387890,4415,4415,4415,4415,134
|
|
20230712,133800,116796280,4420,4420,4420,4420,1
|
|
20230712,133700,116791860,4415,4410,4415,4410,146
|
|
20230712,133600,116147925,4415,4410,4415,4410,155
|
|
20230712,133500,115463790,4410,4415,4415,4410,213
|
|
20230712,133400,114524055,4415,4415,4415,4415,2
|
|
20230712,133300,114515225,4415,4410,4415,4410,231
|
|
20230712,133200,113496015,4415,4415,4415,4415,3
|
|
20230712,133100,113482770,4410,4410,4415,4410,492
|
|
20230712,133000,111312300,4415,4410,4415,4410,132
|
|
20230712,132900,110730175,4415,4415,4415,4415,1
|
|
20230712,132800,110725760,4410,4410,4410,4410,41
|
|
20230712,132700,110544950,4410,4420,4420,4410,103
|
|
20230712,132600,110090370,4415,4415,4415,4415,442
|
|
20230712,132500,108138940,4415,4415,4415,4410,1256
|
|
20230712,132400,102593705,4415,4420,4420,4415,147
|
|
20230712,132300,101944625,4415,4415,4415,4415,0
|
|
20230712,132200,101944625,4415,4415,4415,4415,172
|
|
20230712,132100,101185245,4420,4420,4420,4420,0
|
|
20230712,132000,101185245,4420,4420,4420,4420,201
|
|
20230712,131900,100296825,4420,4420,4420,4420,131
|
|
20230712,131800,99717805,4420,4420,4420,4420,0
|
|
20230712,131700,99717805,4420,4420,4420,4420,169
|
|
20230712,131600,98970825,4425,4425,4425,4425,1
|
|
20230712,131500,98966400,4420,4425,4425,4420,331
|
|
20230712,131400,97502380,4420,4420,4420,4420,38
|
|
20230712,131300,97334420,4420,4425,4425,4420,332
|
|
20230712,131200,95865980,4420,4420,4420,4420,37
|
|
20230712,131100,95702440,4420,4420,4420,4420,131
|
|
20230712,131000,95123420,4420,4420,4420,4420,0
|
|
20230712,130900,95123420,4420,4425,4425,4420,244
|
|
20230712,130800,94044380,4425,4420,4425,4420,711
|
|
20230712,130700,90898860,4425,4425,4425,4425,0
|
|
20230712,130600,90898860,4425,4425,4425,4425,50
|
|
20230712,130500,90677610,4430,4420,4430,4420,54
|
|
20230712,130400,90438920,4420,4425,4425,4420,840
|
|
20230712,130300,86722170,4425,4425,4425,4425,254
|
|
20230712,130200,85598220,4425,4425,4425,4425,132
|
|
20230712,130100,85014120,4425,4425,4425,4425,38
|
|
20230712,130000,84845970,4425,4430,4430,4425,356
|
|
20230712,125900,83269545,4425,4425,4425,4425,0
|
|
20230712,125800,83269545,4425,4425,4425,4425,170
|
|
20230712,125700,82517295,4425,4425,4425,4425,131
|
|
20230712,125600,81937620,4425,4425,4425,4425,38
|
|
20230712,125500,81769470,4430,4430,4430,4430,155
|
|
20230712,125400,81082820,4430,4430,4430,4430,0
|
|
20230712,125300,81082820,4430,4430,4430,4430,271
|
|
20230712,125200,79882290,4430,4430,4430,4430,0
|
|
20230712,125100,79882290,4430,4430,4430,4430,132
|
|
20230712,125000,79297530,4430,4435,4435,4430,137
|
|
20230712,124900,78690370,4440,4440,4440,4440,0
|
|
20230712,124800,78690370,4440,4440,4440,4440,35
|
|
20230712,124700,78534970,4440,4440,4440,4440,0
|
|
20230712,124600,78534970,4440,4440,4440,4440,0
|
|
20230712,124500,78534970,4440,4440,4440,4440,0
|
|
20230712,124400,78534970,4440,4440,4440,4440,0
|
|
20230712,124300,78534970,4440,4435,4440,4435,13
|
|
20230712,124200,78477310,4430,4430,4430,4430,37
|
|
20230712,124100,78313400,4430,4430,4430,4430,262
|
|
20230712,124000,77152740,4430,4430,4430,4430,0
|
|
20230712,123900,77152740,4430,4430,4430,4430,0
|
|
20230712,123800,77152740,4430,4430,4430,4430,0
|
|
20230712,123700,77152740,4430,4430,4430,4430,577
|
|
20230712,123600,74596630,4425,4425,4425,4425,0
|
|
20230712,123500,74596630,4425,4425,4425,4425,0
|
|
20230712,123400,74596630,4425,4425,4425,4425,38
|
|
20230712,123300,74428480,4430,4430,4430,4430,0
|
|
20230712,123200,74428480,4430,4425,4430,4425,38
|
|
20230712,123100,74260325,4430,4430,4430,4430,0
|
|
20230712,123000,74260325,4430,4430,4430,4430,0
|
|
20230712,122900,74260325,4430,4430,4430,4430,37
|
|
20230712,122800,74096415,4435,4435,4435,4435,0
|
|
20230712,122700,74096415,4435,4435,4435,4435,0
|
|
20230712,122600,74096415,4435,4435,4435,4435,0
|
|
20230712,122500,74096415,4435,4435,4435,4430,143
|
|
20230712,122400,73462620,4440,4440,4440,4440,0
|
|
20230712,122300,73462620,4440,4440,4440,4440,1
|
|
20230712,122200,73458180,4435,4435,4435,4435,142
|
|
20230712,122100,72828410,4430,4435,4435,4430,12
|
|
20230712,122000,72775225,4435,4435,4435,4435,0
|
|
20230712,121900,72775225,4435,4435,4435,4435,0
|
|
20230712,121800,72775225,4435,4435,4435,4435,0
|
|
20230712,121700,72775225,4435,4435,4435,4435,50
|
|
20230712,121600,72553475,4435,4435,4435,4435,0
|
|
20230712,121500,72553475,4435,4435,4435,4435,0
|
|
20230712,121400,72553475,4435,4435,4435,4435,0
|
|
20230712,121300,72553475,4435,4435,4435,4435,0
|
|
20230712,121200,72553475,4435,4435,4435,4435,100
|
|
20230712,121100,72109975,4435,4425,4435,4425,3
|
|
20230712,121000,72096690,4430,4430,4430,4430,115
|
|
20230712,120900,71587240,4435,4435,4435,4435,0
|
|
20230712,120800,71587240,4435,4430,4435,4430,6
|
|
20230712,120700,71560655,4435,4430,4435,4430,40
|
|
20230712,120600,71383450,4430,4430,4430,4430,5
|
|
20230712,120500,71361300,4430,4430,4430,4430,58
|
|
20230712,120400,71104360,4435,4435,4435,4435,0
|
|
20230712,120300,71104360,4435,4435,4435,4435,0
|
|
20230712,120200,71104360,4435,4435,4435,4435,0
|
|
20230712,120100,71104360,4435,4435,4435,4435,0
|
|
20230712,120000,71104360,4435,4435,4435,4435,375
|
|
20230712,115900,69441235,4435,4435,4435,4435,0
|
|
20230712,115800,69441235,4435,4435,4435,4435,0
|
|
20230712,115700,69441235,4435,4435,4435,4435,37
|
|
20230712,115600,69277140,4440,4440,4440,4440,0
|
|
20230712,115500,69277140,4440,4440,4440,4440,2
|
|
20230712,115400,69268260,4435,4435,4435,4435,126
|
|
20230712,115300,68709450,4435,4435,4435,4435,0
|
|
20230712,115200,68709450,4435,4435,4435,4435,37
|
|
20230712,115100,68545355,4440,4440,4440,4440,0
|
|
20230712,115000,68545355,4440,4440,4440,4440,0
|
|
20230712,114900,68545355,4440,4440,4440,4440,0
|
|
20230712,114800,68545355,4440,4440,4440,4440,0
|
|
20230712,114700,68545355,4440,4440,4440,4440,1
|
|
20230712,114600,68540915,4435,4440,4440,4435,39
|
|
20230712,114500,68367945,4435,4435,4435,4435,486
|
|
20230712,114400,66212535,4435,4435,4435,4435,37
|
|
20230712,114300,66048440,4440,4440,4440,4440,1
|
|
20230712,114200,66044000,4435,4435,4435,4435,2
|
|
20230712,114100,66035130,4435,4435,4435,4435,76
|
|
20230712,114000,65698070,4435,4435,4435,4435,0
|
|
20230712,113900,65698070,4435,4435,4435,4435,271
|
|
20230712,113800,64496185,4435,4435,4435,4435,37
|
|
20230712,113700,64332090,4440,4440,4440,4440,0
|
|
20230712,113600,64332090,4440,4440,4440,4440,4
|
|
20230712,113500,64314330,4440,4440,4440,4440,0
|
|
20230712,113400,64314330,4440,4440,4440,4440,1
|
|
20230712,113300,64309890,4435,4435,4435,4435,37
|
|
20230712,113200,64145795,4440,4440,4440,4440,209
|
|
20230712,113100,63217835,4440,4440,4440,4440,224
|
|
20230712,113000,62223275,4440,4440,4440,4440,37
|
|
20230712,112900,62058995,4445,4445,4445,4445,0
|
|
20230712,112800,62058995,4445,4440,4445,4440,77
|
|
20230712,112700,61717110,4440,4440,4440,4440,71
|
|
20230712,112600,61401870,4440,4440,4440,4440,276
|
|
20230712,112500,60176430,4440,4445,4445,4440,69
|
|
20230712,112400,59869915,4440,4440,4440,4440,0
|
|
20230712,112300,59869915,4440,4440,4440,4440,0
|
|
20230712,112200,59869915,4440,4440,4440,4440,37
|
|
20230712,112100,59705635,4450,4450,4450,4450,0
|
|
20230712,112000,59705635,4450,4450,4450,4450,0
|
|
20230712,111900,59705635,4450,4450,4450,4450,0
|
|
20230712,111800,59705635,4450,4450,4450,4450,0
|
|
20230712,111700,59705635,4450,4450,4450,4450,0
|
|
20230712,111600,59705635,4450,4450,4450,4450,0
|
|
20230712,111500,59705635,4450,4450,4450,4450,0
|
|
20230712,111400,59705635,4450,4450,4450,4450,0
|
|
20230712,111300,59705635,4450,4450,4450,4450,0
|
|
20230712,111200,59705635,4450,4440,4450,4440,39
|
|
20230712,111100,59532465,4440,4440,4440,4440,254
|
|
20230712,111000,58404705,4440,4440,4440,4440,0
|
|
20230712,110900,58404705,4440,4440,4440,4440,0
|
|
20230712,110800,58404705,4440,4440,4440,4440,0
|
|
20230712,110700,58404705,4440,4440,4440,4440,0
|
|
20230712,110600,58404705,4440,4440,4440,4440,30
|
|
20230712,110500,58271505,4440,4440,4440,4440,1
|
|
20230712,110400,58267065,4440,4440,4440,4440,0
|
|
20230712,110300,58267065,4440,4440,4440,4440,0
|
|
20230712,110200,58267065,4440,4440,4440,4440,2
|
|
20230712,110100,58258185,4440,4440,4440,4440,173
|
|
20230712,110000,57490065,4440,4440,4440,4440,0
|
|
20230712,105900,57490065,4440,4440,4440,4440,40
|
|
20230712,105800,57312465,4440,4440,4440,4435,239
|
|
20230712,105700,56251495,4440,4440,4440,4440,300
|
|
20230712,105600,54919495,4440,4435,4440,4435,137
|
|
20230712,105500,54311400,4435,4435,4435,4435,55
|
|
20230712,105400,54067475,4435,4435,4435,4435,7
|
|
20230712,105300,54036430,4435,4435,4440,4435,41
|
|
20230712,105200,53854590,4435,4430,4435,4430,152
|
|
20230712,105100,53181220,4455,4455,4455,4455,0
|
|
20230712,105000,53181220,4455,4440,4455,4440,3
|
|
20230712,104900,53167885,4435,4435,4435,4435,0
|
|
20230712,104800,53167885,4435,4435,4435,4435,65
|
|
20230712,104700,52879610,4435,4435,4435,4435,0
|
|
20230712,104600,52879610,4435,4435,4435,4435,1
|
|
20230712,104500,52875175,4430,4425,4430,4425,215
|
|
20230712,104400,51922915,4430,4430,4430,4430,1
|
|
20230712,104300,51918485,4425,4425,4425,4425,17
|
|
20230712,104200,51843260,4425,4425,4425,4425,37
|
|
20230712,104100,51679535,4430,4430,4430,4430,0
|
|
20230712,104000,51679535,4430,4430,4430,4430,2
|
|
20230712,103900,51670675,4430,4430,4430,4430,1
|
|
20230712,103800,51666245,4425,4430,4430,4425,1252
|
|
20230712,103700,46122880,4430,4430,4430,4430,37
|
|
20230712,103600,45958970,4435,4435,4435,4435,0
|
|
20230712,103500,45958970,4435,4435,4435,4435,1
|
|
20230712,103400,45954535,4430,4430,4435,4430,40
|
|
20230712,103300,45777330,4430,4430,4430,4430,1
|
|
20230712,103200,45772900,4430,4430,4430,4430,76
|
|
20230712,103100,45436220,4430,4430,4430,4430,0
|
|
20230712,103000,45436220,4430,4430,4430,4430,30
|
|
20230712,102900,45303320,4435,4435,4435,4435,0
|
|
20230712,102800,45303320,4435,4440,4440,4435,51
|
|
20230712,102700,45077130,4430,4430,4430,4430,0
|
|
20230712,102600,45077130,4430,4440,4440,4430,239
|
|
20230712,102500,44016350,4440,4440,4440,4440,210
|
|
20230712,102400,43083950,4440,4440,4440,4440,100
|
|
20230712,102300,42639950,4440,4440,4440,4440,0
|
|
20230712,102200,42639950,4440,4440,4440,4440,1
|
|
20230712,102100,42635510,4435,4440,4440,4435,821
|
|
20230712,102000,38991545,4445,4445,4445,4445,4
|
|
20230712,101900,38973765,4445,4445,4445,4445,1
|
|
20230712,101800,38969320,4450,4450,4450,4450,0
|
|
20230712,101700,38969320,4450,4450,4450,4450,0
|
|
20230712,101600,38969320,4450,4440,4450,4440,139
|
|
20230712,101500,38351140,4440,4440,4440,4440,0
|
|
20230712,101400,38351140,4440,4440,4440,4440,0
|
|
20230712,101300,38351140,4440,4440,4440,4440,38
|
|
20230712,101200,38182420,4440,4440,4440,4440,0
|
|
20230712,101100,38182420,4440,4440,4440,4440,0
|
|
20230712,101000,38182420,4440,4440,4440,4440,252
|
|
20230712,100900,37063540,4435,4435,4435,4435,0
|
|
20230712,100800,37063540,4435,4435,4435,4435,52
|
|
20230712,100700,36832920,4435,4435,4435,4435,59
|
|
20230712,100600,36571255,4440,4440,4440,4440,0
|
|
20230712,100500,36571255,4440,4440,4440,4440,0
|
|
20230712,100400,36571255,4440,4440,4440,4440,1
|
|
20230712,100300,36566815,4440,4440,4440,4440,500
|
|
20230712,100200,34346815,4440,4440,4440,4440,93
|
|
20230712,100100,33933895,4440,4440,4440,4440,137
|
|
20230712,100000,33325615,4440,4440,4440,4440,0
|
|
20230712,095900,33325615,4440,4440,4440,4440,3
|
|
20230712,095800,33312295,4440,4440,4440,4440,0
|
|
20230712,095700,33312295,4440,4440,4440,4440,0
|
|
20230712,095600,33312295,4440,4440,4440,4440,0
|
|
20230712,095500,33312295,4440,4440,4440,4440,0
|
|
20230712,095400,33312295,4440,4440,4440,4440,0
|
|
20230712,095300,33312295,4440,4435,4440,4435,109
|
|
20230712,095200,32828375,4435,4435,4435,4435,20
|
|
20230712,095100,32739675,4440,4440,4440,4440,13
|
|
20230712,095000,32681955,4435,4435,4440,4435,6
|
|
20230712,094900,32655325,4435,4435,4440,4435,103
|
|
20230712,094800,32198455,4435,4435,4435,4435,13
|
|
20230712,094700,32140800,4435,4435,4435,4435,27
|
|
20230712,094600,32021055,4430,4430,4430,4430,38
|
|
20230712,094500,31852715,4435,4435,4435,4435,0
|
|
20230712,094400,31852715,4435,4430,4440,4430,79
|
|
20230712,094300,31502720,4430,4435,4435,4430,397
|
|
20230712,094200,29743785,4435,4440,4440,4435,5
|
|
20230712,094100,29721590,4435,4435,4435,4435,45
|
|
20230712,094000,29522015,4440,4430,4440,4430,81
|
|
20230712,093900,29162890,4430,4435,4435,4430,22
|
|
20230712,093800,29065415,4430,4435,4435,4430,332
|
|
20230712,093700,27594640,4440,4440,4440,4440,4
|
|
20230712,093600,27576880,4440,4430,4440,4430,41
|
|
20230712,093500,27395210,4440,4440,4440,4440,0
|
|
20230712,093400,27395210,4440,4440,4440,4440,52
|
|
20230712,093300,27164330,4430,4430,4430,4430,38
|
|
20230712,093200,26995990,4440,4440,4440,4440,0
|
|
20230712,093100,26995990,4440,4440,4440,4440,1
|
|
20230712,093000,26991550,4430,4440,4440,4430,36
|
|
20230712,092900,26832060,4435,4435,4435,4435,1
|
|
20230712,092800,26827625,4440,4440,4440,4440,0
|
|
20230712,092700,26827625,4440,4440,4440,4440,0
|
|
20230712,092600,26827625,4440,4440,4440,4440,0
|
|
20230712,092500,26827625,4440,4440,4440,4440,0
|
|
20230712,092400,26827625,4440,4440,4440,4440,2
|
|
20230712,092300,26818745,4430,4435,4435,4430,217
|
|
20230712,092200,25857100,4440,4440,4440,4440,0
|
|
20230712,092100,25857100,4440,4440,4440,4440,11
|
|
20230712,092000,25808260,4440,4435,4440,4435,701
|
|
20230712,091900,22696320,4435,4435,4435,4435,12
|
|
20230712,091800,22643100,4435,4430,4435,4430,401
|
|
20230712,091700,20866665,4430,4435,4435,4430,217
|
|
20230712,091600,19905330,4435,4440,4440,4435,227
|
|
20230712,091500,18898475,4450,4450,4450,4450,5
|
|
20230712,091400,18876225,4440,4455,4455,4440,279
|
|
20230712,091300,17634665,4455,4455,4455,4455,0
|
|
20230712,091200,17634665,4455,4455,4455,4455,141
|
|
20230712,091100,17006510,4450,4450,4450,4450,0
|
|
20230712,091000,17006510,4450,4450,4450,4450,0
|
|
20230712,090900,17006510,4450,4450,4450,4450,0
|
|
20230712,090800,17006510,4450,4450,4450,4450,2
|
|
20230712,090700,16997610,4450,4460,4460,4450,51
|
|
20230712,090600,16770535,4465,4465,4465,4465,205
|
|
20230712,090500,15855210,4495,4495,4495,4495,0
|
|
20230712,090400,15855210,4495,4495,4495,4495,0
|
|
20230712,090300,15855210,4495,4475,4495,4470,1190
|
|
20230712,090200,10530335,4475,4505,4505,4475,12
|
|
20230712,090100,10476605,4475,4475,4475,4475,54
|
|
20230712,090000,10234955,4540,4470,4550,4470,2289
|