594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185100,111795025,4935,4935,4935,4935,260
|
|
20230710,185000,111795025,4935,4935,4935,4935,0
|
|
20230710,184900,111795025,4935,4935,4935,4935,0
|
|
20230710,184800,111795025,4935,4935,4935,4935,0
|
|
20230710,184700,111795025,4935,4935,4935,4935,0
|
|
20230710,184600,111795025,4935,4935,4935,4935,0
|
|
20230710,184500,111795025,4935,4935,4935,4935,0
|
|
20230710,184400,111795025,4935,4935,4935,4935,0
|
|
20230710,184300,111795025,4935,4935,4935,4935,0
|
|
20230710,184200,111795025,4935,4935,4935,4935,0
|
|
20230710,184100,111795025,4935,4935,4935,4935,0
|
|
20230710,184000,111795025,4935,4935,4935,4935,0
|
|
20230710,183900,111795025,4935,4935,4935,4935,0
|
|
20230710,183800,111795025,4935,4935,4935,4935,0
|
|
20230710,183700,111795025,4935,4935,4935,4935,0
|
|
20230710,183600,111795025,4935,4935,4935,4935,0
|
|
20230710,183500,111795025,4935,4935,4935,4935,0
|
|
20230710,183400,111795025,4935,4935,4935,4935,0
|
|
20230710,183300,111795025,4935,4935,4935,4935,0
|
|
20230710,183200,111795025,4935,4935,4935,4935,0
|
|
20230710,183100,111795025,4935,4935,4935,4935,0
|
|
20230710,183000,111795025,4935,4935,4935,4935,0
|
|
20230710,182900,111795025,4935,4935,4935,4935,0
|
|
20230710,182800,111795025,4935,4935,4935,4935,0
|
|
20230710,182700,111795025,4935,4935,4935,4935,0
|
|
20230710,182600,111795025,4935,4935,4935,4935,0
|
|
20230710,182500,111795025,4935,4935,4935,4935,0
|
|
20230710,182400,111795025,4935,4935,4935,4935,0
|
|
20230710,182300,111795025,4935,4935,4935,4935,0
|
|
20230710,182200,111795025,4935,4935,4935,4935,0
|
|
20230710,182100,111795025,4935,4935,4935,4935,260
|
|
20230710,182000,111795025,4935,4935,4935,4935,0
|
|
20230710,181900,111795025,4935,4935,4935,4935,0
|
|
20230710,181800,111795025,4935,4935,4935,4935,0
|
|
20230710,181700,111795025,4935,4935,4935,4935,0
|
|
20230710,181600,111795025,4935,4935,4935,4935,0
|
|
20230710,181500,111795025,4935,4935,4935,4935,0
|
|
20230710,181400,111795025,4935,4935,4935,4935,0
|
|
20230710,181300,111795025,4935,4935,4935,4935,0
|
|
20230710,181200,111795025,4935,4935,4935,4935,0
|
|
20230710,181100,111795025,4935,4935,4935,4935,0
|
|
20230710,181000,111795025,4935,4935,4935,4935,0
|
|
20230710,180900,111795025,4935,4935,4935,4935,0
|
|
20230710,180800,111795025,4935,4935,4935,4935,0
|
|
20230710,180700,111795025,4935,4935,4935,4935,0
|
|
20230710,180600,111795025,4935,4935,4935,4935,0
|
|
20230710,180500,111795025,4935,4935,4935,4935,0
|
|
20230710,180400,111795025,4935,4935,4935,4935,0
|
|
20230710,180300,111795025,4935,4935,4935,4935,0
|
|
20230710,180200,111795025,4935,4935,4935,4935,0
|
|
20230710,180100,111795025,4935,4935,4935,4935,0
|
|
20230710,180000,111795025,4935,4935,4935,4935,0
|
|
20230710,175900,111795025,4935,4935,4935,4935,0
|
|
20230710,175800,111795025,4935,4935,4935,4935,0
|
|
20230710,175700,111795025,4935,4935,4935,4935,0
|
|
20230710,175600,111795025,4935,4935,4935,4935,0
|
|
20230710,175500,111795025,4935,4935,4935,4935,0
|
|
20230710,175400,111795025,4935,4935,4935,4935,0
|
|
20230710,175300,111795025,4935,4935,4935,4935,0
|
|
20230710,175200,111795025,4935,4935,4935,4935,0
|
|
20230710,175100,111795025,4935,4935,4935,4935,260
|
|
20230710,175000,111795025,4935,4935,4935,4935,0
|
|
20230710,174900,111795025,4935,4935,4935,4935,0
|
|
20230710,174800,111795025,4935,4935,4935,4935,0
|
|
20230710,174700,111795025,4935,4935,4935,4935,0
|
|
20230710,174600,111795025,4935,4935,4935,4935,0
|
|
20230710,174500,111795025,4935,4935,4935,4935,0
|
|
20230710,174400,111795025,4935,4935,4935,4935,0
|
|
20230710,174300,111795025,4935,4935,4935,4935,0
|
|
20230710,174200,111795025,4935,4935,4935,4935,0
|
|
20230710,174100,111795025,4935,4935,4935,4935,0
|
|
20230710,174000,111795025,4935,4935,4935,4935,0
|
|
20230710,173900,111795025,4935,4935,4935,4935,0
|
|
20230710,173800,111795025,4935,4935,4935,4935,0
|
|
20230710,173700,111795025,4935,4935,4935,4935,0
|
|
20230710,173600,111795025,4935,4935,4935,4935,0
|
|
20230710,173500,111795025,4935,4935,4935,4935,0
|
|
20230710,173400,111795025,4935,4935,4935,4935,0
|
|
20230710,173300,111795025,4935,4935,4935,4935,0
|
|
20230710,173200,111795025,4935,4935,4935,4935,0
|
|
20230710,173100,111795025,4935,4935,4935,4935,0
|
|
20230710,173000,111795025,4935,4935,4935,4935,0
|
|
20230710,172900,111795025,4935,4935,4935,4935,0
|
|
20230710,172800,111795025,4935,4935,4935,4935,0
|
|
20230710,172700,111795025,4935,4935,4935,4935,0
|
|
20230710,172600,111795025,4935,4935,4935,4935,0
|
|
20230710,172500,111795025,4935,4935,4935,4935,0
|
|
20230710,172400,111795025,4935,4935,4935,4935,0
|
|
20230710,172300,111795025,4935,4935,4935,4935,0
|
|
20230710,172200,111795025,4935,4935,4935,4935,0
|
|
20230710,172100,111795025,4935,4935,4935,4935,260
|
|
20230710,172000,111795025,4935,4935,4935,4935,0
|
|
20230710,171900,111795025,4935,4935,4935,4935,0
|
|
20230710,171800,111795025,4935,4935,4935,4935,0
|
|
20230710,171700,111795025,4935,4935,4935,4935,0
|
|
20230710,171600,111795025,4935,4935,4935,4935,0
|
|
20230710,171500,111795025,4935,4935,4935,4935,0
|
|
20230710,171400,111795025,4935,4935,4935,4935,0
|
|
20230710,171300,111795025,4935,4935,4935,4935,0
|
|
20230710,171200,111795025,4935,4935,4935,4935,0
|
|
20230710,171100,111795025,4935,4935,4935,4935,0
|
|
20230710,171000,111795025,4935,4935,4935,4935,0
|
|
20230710,170900,111795025,4935,4935,4935,4935,0
|
|
20230710,170800,111795025,4935,4935,4935,4935,0
|
|
20230710,170700,111795025,4935,4935,4935,4935,0
|
|
20230710,170600,111795025,4935,4935,4935,4935,0
|
|
20230710,170500,111795025,4935,4935,4935,4935,0
|
|
20230710,170400,111795025,4935,4935,4935,4935,0
|
|
20230710,170300,111795025,4935,4935,4935,4935,0
|
|
20230710,170200,111795025,4935,4935,4935,4935,0
|
|
20230710,170100,111795025,4935,4935,4935,4935,0
|
|
20230710,170000,111795025,4935,4935,4935,4935,0
|
|
20230710,165900,111795025,4935,4935,4935,4935,0
|
|
20230710,165800,111795025,4935,4935,4935,4935,0
|
|
20230710,165700,111795025,4935,4935,4935,4935,0
|
|
20230710,165600,111795025,4935,4935,4935,4935,0
|
|
20230710,165500,111795025,4935,4935,4935,4935,0
|
|
20230710,165400,111795025,4935,4935,4935,4935,0
|
|
20230710,165300,111795025,4935,4935,4935,4935,0
|
|
20230710,165200,111795025,4935,4935,4935,4935,0
|
|
20230710,165100,111795025,4935,4935,4935,4935,260
|
|
20230710,165000,111795025,4935,4935,4935,4935,0
|
|
20230710,164900,111795025,4935,4935,4935,4935,0
|
|
20230710,164800,111795025,4935,4935,4935,4935,0
|
|
20230710,164700,111795025,4935,4935,4935,4935,0
|
|
20230710,164600,111795025,4935,4935,4935,4935,0
|
|
20230710,164500,111795025,4935,4935,4935,4935,0
|
|
20230710,164400,111795025,4935,4935,4935,4935,0
|
|
20230710,164300,111795025,4935,4935,4935,4935,0
|
|
20230710,164200,111795025,4935,4935,4935,4935,0
|
|
20230710,164100,111795025,4935,4935,4935,4935,0
|
|
20230710,164000,111795025,4935,4935,4935,4935,0
|
|
20230710,163900,111795025,4935,4935,4935,4935,0
|
|
20230710,163800,111795025,4935,4935,4935,4935,0
|
|
20230710,163700,111795025,4935,4935,4935,4935,0
|
|
20230710,163600,111795025,4935,4935,4935,4935,0
|
|
20230710,163500,111795025,4935,4935,4935,4935,0
|
|
20230710,163400,111795025,4935,4935,4935,4935,0
|
|
20230710,163300,111795025,4935,4935,4935,4935,0
|
|
20230710,163200,111795025,4935,4935,4935,4935,0
|
|
20230710,163100,111795025,4935,4935,4935,4935,0
|
|
20230710,163000,111795025,4935,4935,4935,4935,0
|
|
20230710,162900,111795025,4935,4935,4935,4935,0
|
|
20230710,162800,111795025,4935,4935,4935,4935,0
|
|
20230710,162700,111795025,4935,4935,4935,4935,0
|
|
20230710,162600,111795025,4935,4935,4935,4935,0
|
|
20230710,162500,111795025,4935,4935,4935,4935,0
|
|
20230710,162400,111795025,4935,4935,4935,4935,0
|
|
20230710,162300,111795025,4935,4935,4935,4935,0
|
|
20230710,162200,111795025,4935,4935,4935,4935,0
|
|
20230710,162100,111795025,4935,4935,4935,4935,260
|
|
20230710,162000,111795025,4935,4935,4935,4935,0
|
|
20230710,161900,111795025,4935,4935,4935,4935,0
|
|
20230710,161800,111795025,4935,4935,4935,4935,0
|
|
20230710,161700,111795025,4935,4935,4935,4935,0
|
|
20230710,161600,111795025,4935,4935,4935,4935,0
|
|
20230710,161500,111795025,4935,4935,4935,4935,0
|
|
20230710,161400,111795025,4935,4935,4935,4935,0
|
|
20230710,161300,111795025,4935,4935,4935,4935,0
|
|
20230710,161200,111795025,4935,4935,4935,4935,0
|
|
20230710,161100,111795025,4935,4935,4935,4935,0
|
|
20230710,161000,111795025,4935,4935,4935,4935,0
|
|
20230710,160900,111795025,4935,4935,4935,4935,0
|
|
20230710,160800,111795025,4935,4935,4935,4935,0
|
|
20230710,160700,111795025,4935,4935,4935,4935,0
|
|
20230710,160600,111795025,4935,4935,4935,4935,0
|
|
20230710,160500,111795025,4935,4935,4935,4935,0
|
|
20230710,160400,111795025,4935,4935,4935,4935,0
|
|
20230710,160300,111795025,4935,4935,4935,4935,0
|
|
20230710,160200,111795025,4935,4935,4935,4935,0
|
|
20230710,160100,111795025,4935,4935,4935,4935,0
|
|
20230710,160000,111795025,4935,4935,4935,4935,0
|
|
20230710,155900,111795025,4935,4935,4935,4935,0
|
|
20230710,155800,111795025,4935,4935,4935,4935,0
|
|
20230710,155700,111795025,4935,4935,4935,4935,0
|
|
20230710,155600,111795025,4935,4935,4935,4935,0
|
|
20230710,155500,111795025,4935,4935,4935,4935,0
|
|
20230710,155400,111795025,4935,4935,4935,4935,0
|
|
20230710,155300,111795025,4935,4935,4935,4935,0
|
|
20230710,155200,111795025,4935,4935,4935,4935,0
|
|
20230710,155100,111795025,4935,4935,4935,4935,260
|
|
20230710,155000,111795025,4935,4935,4935,4935,0
|
|
20230710,154900,111795025,4935,4935,4935,4935,0
|
|
20230710,154800,111795025,4935,4935,4935,4935,0
|
|
20230710,154700,111795025,4935,4935,4935,4935,0
|
|
20230710,154600,111795025,4935,4935,4935,4935,0
|
|
20230710,154500,111795025,4935,4935,4935,4935,0
|
|
20230710,154400,111795025,4935,4935,4935,4935,0
|
|
20230710,154300,111795025,4935,4935,4935,4935,0
|
|
20230710,154200,111795025,4935,4935,4935,4935,0
|
|
20230710,154100,111795025,4935,4935,4935,4935,0
|
|
20230710,154000,111795025,4935,4935,4935,4935,0
|
|
20230710,153900,111795025,4935,4935,4935,4935,0
|
|
20230710,153800,111795025,4935,4935,4935,4935,0
|
|
20230710,153700,111795025,4935,4935,4935,4935,0
|
|
20230710,153600,111795025,4935,4935,4935,4935,0
|
|
20230710,153500,111795025,4935,4935,4935,4935,0
|
|
20230710,153400,111795025,4935,4935,4935,4935,0
|
|
20230710,153300,111795025,4935,4935,4935,4935,0
|
|
20230710,153200,111795025,4935,4935,4935,4935,0
|
|
20230710,153100,111795025,4935,4935,4935,4935,0
|
|
20230710,153000,111795025,4935,4935,4935,4935,260
|
|
20230710,152900,110511925,4930,4930,4930,4930,0
|
|
20230710,152800,110511925,4930,4930,4930,4930,0
|
|
20230710,152700,110511925,4930,4930,4930,4930,0
|
|
20230710,152600,110511925,4930,4930,4930,4930,0
|
|
20230710,152500,110511925,4930,4930,4930,4930,0
|
|
20230710,152400,110511925,4930,4930,4930,4930,0
|
|
20230710,152300,110511925,4930,4930,4930,4930,0
|
|
20230710,152200,110511925,4930,4930,4930,4930,0
|
|
20230710,152100,110511925,4930,4930,4930,4930,0
|
|
20230710,152000,110511925,4930,4930,4930,4930,0
|
|
20230710,151900,110511925,4930,4930,4930,4930,1
|
|
20230710,151800,110506995,4925,4925,4925,4925,165
|
|
20230710,151700,109694370,4920,4920,4920,4920,1
|
|
20230710,151600,109689450,4925,4925,4925,4925,0
|
|
20230710,151500,109689450,4925,4920,4925,4920,12
|
|
20230710,151400,109630395,4920,4920,4920,4920,232
|
|
20230710,151300,108488955,4920,4920,4920,4920,20
|
|
20230710,151200,108390555,4920,4920,4920,4920,10
|
|
20230710,151100,108341355,4915,4920,4920,4915,230
|
|
20230710,151000,107209765,4920,4920,4920,4920,0
|
|
20230710,150900,107209765,4920,4920,4920,4920,0
|
|
20230710,150800,107209765,4920,4920,4920,4920,1
|
|
20230710,150700,107204845,4920,4920,4920,4920,0
|
|
20230710,150600,107204845,4920,4920,4920,4920,0
|
|
20230710,150500,107204845,4920,4920,4920,4920,8
|
|
20230710,150400,107165485,4910,4910,4910,4910,0
|
|
20230710,150300,107165485,4910,4910,4910,4910,0
|
|
20230710,150200,107165485,4910,4910,4910,4910,0
|
|
20230710,150100,107165485,4910,4910,4910,4910,0
|
|
20230710,150000,107165485,4910,4910,4910,4910,0
|
|
20230710,145900,107165485,4910,4910,4910,4910,0
|
|
20230710,145800,107165485,4910,4910,4910,4910,0
|
|
20230710,145700,107165485,4910,4910,4910,4910,0
|
|
20230710,145600,107165485,4910,4910,4910,4910,0
|
|
20230710,145500,107165485,4910,4910,4910,4910,0
|
|
20230710,145400,107165485,4910,4910,4910,4910,0
|
|
20230710,145300,107165485,4910,4910,4910,4910,0
|
|
20230710,145200,107165485,4910,4910,4910,4910,0
|
|
20230710,145100,107165485,4910,4910,4910,4910,57
|
|
20230710,145000,106885615,4915,4915,4915,4915,0
|
|
20230710,144900,106885615,4915,4915,4915,4915,0
|
|
20230710,144800,106885615,4915,4915,4915,4915,0
|
|
20230710,144700,106885615,4915,4915,4915,4915,0
|
|
20230710,144600,106885615,4915,4915,4915,4915,0
|
|
20230710,144500,106885615,4915,4915,4915,4915,315
|
|
20230710,144400,105337390,4910,4910,4910,4910,8
|
|
20230710,144300,105298110,4925,4925,4925,4925,0
|
|
20230710,144200,105298110,4925,4925,4925,4925,0
|
|
20230710,144100,105298110,4925,4925,4925,4925,0
|
|
20230710,144000,105298110,4925,4925,4925,4925,0
|
|
20230710,143900,105298110,4925,4925,4925,4925,0
|
|
20230710,143800,105298110,4925,4925,4925,4925,0
|
|
20230710,143700,105298110,4925,4925,4925,4925,0
|
|
20230710,143600,105298110,4925,4925,4925,4925,0
|
|
20230710,143500,105298110,4925,4925,4925,4925,17
|
|
20230710,143400,105214385,4930,4930,4930,4930,0
|
|
20230710,143300,105214385,4930,4930,4930,4930,0
|
|
20230710,143200,105214385,4930,4930,4930,4930,0
|
|
20230710,143100,105214385,4930,4930,4930,4930,0
|
|
20230710,143000,105214385,4930,4930,4930,4930,0
|
|
20230710,142900,105214385,4930,4910,4930,4910,12
|
|
20230710,142800,105155370,4915,4915,4915,4915,0
|
|
20230710,142700,105155370,4915,4915,4915,4915,0
|
|
20230710,142600,105155370,4915,4915,4915,4915,65
|
|
20230710,142500,104835895,4915,4915,4915,4915,6
|
|
20230710,142400,104806405,4915,4915,4915,4915,29
|
|
20230710,142300,104663870,4915,4920,4920,4915,141
|
|
20230710,142200,103970175,4920,4920,4920,4920,100
|
|
20230710,142100,103478175,4920,4920,4920,4920,0
|
|
20230710,142000,103478175,4920,4920,4920,4920,219
|
|
20230710,141900,102400695,4920,4920,4920,4920,0
|
|
20230710,141800,102400695,4920,4920,4920,4920,0
|
|
20230710,141700,102400695,4920,4920,4920,4920,0
|
|
20230710,141600,102400695,4920,4925,4925,4920,302
|
|
20230710,141500,100914840,4925,4920,4930,4920,78
|
|
20230710,141400,100530690,4920,4920,4920,4920,39
|
|
20230710,141300,100338810,4920,4920,4920,4920,0
|
|
20230710,141200,100338810,4920,4920,4920,4920,0
|
|
20230710,141100,100338810,4920,4920,4920,4920,0
|
|
20230710,141000,100338810,4920,4920,4920,4920,0
|
|
20230710,140900,100338810,4920,4920,4920,4920,0
|
|
20230710,140800,100338810,4920,4915,4920,4915,5
|
|
20230710,140700,100314230,4915,4915,4915,4915,0
|
|
20230710,140600,100314230,4915,4915,4915,4915,0
|
|
20230710,140500,100314230,4915,4915,4915,4915,0
|
|
20230710,140400,100314230,4915,4915,4915,4915,0
|
|
20230710,140300,100314230,4915,4915,4915,4915,0
|
|
20230710,140200,100314230,4915,4915,4915,4915,0
|
|
20230710,140100,100314230,4915,4915,4915,4915,0
|
|
20230710,140000,100314230,4915,4915,4915,4915,0
|
|
20230710,135900,100314230,4915,4915,4915,4915,2
|
|
20230710,135800,100304400,4910,4910,4910,4910,0
|
|
20230710,135700,100304400,4910,4910,4910,4910,0
|
|
20230710,135600,100304400,4910,4910,4910,4910,0
|
|
20230710,135500,100304400,4910,4910,4910,4910,0
|
|
20230710,135400,100304400,4910,4910,4910,4910,0
|
|
20230710,135300,100304400,4910,4910,4910,4910,0
|
|
20230710,135200,100304400,4910,4910,4910,4910,4
|
|
20230710,135100,100284760,4920,4915,4920,4915,109
|
|
20230710,135000,99748505,4920,4920,4920,4920,0
|
|
20230710,134900,99748505,4920,4920,4920,4920,0
|
|
20230710,134800,99748505,4920,4920,4920,4920,0
|
|
20230710,134700,99748505,4920,4920,4920,4920,0
|
|
20230710,134600,99748505,4920,4920,4920,4920,0
|
|
20230710,134500,99748505,4920,4920,4920,4920,0
|
|
20230710,134400,99748505,4920,4920,4920,4920,1
|
|
20230710,134300,99743585,4920,4920,4920,4920,0
|
|
20230710,134200,99743585,4920,4920,4920,4920,0
|
|
20230710,134100,99743585,4920,4920,4920,4920,0
|
|
20230710,134000,99743585,4920,4920,4920,4920,0
|
|
20230710,133900,99743585,4920,4920,4920,4920,0
|
|
20230710,133800,99743585,4920,4920,4920,4920,0
|
|
20230710,133700,99743585,4920,4915,4920,4915,221
|
|
20230710,133600,98656350,4885,4885,4885,4885,0
|
|
20230710,133500,98656350,4885,4885,4885,4885,0
|
|
20230710,133400,98656350,4885,4885,4885,4885,0
|
|
20230710,133300,98656350,4885,4885,4885,4885,0
|
|
20230710,133200,98656350,4885,4885,4885,4885,0
|
|
20230710,133100,98656350,4885,4885,4885,4885,0
|
|
20230710,133000,98656350,4885,4885,4885,4885,0
|
|
20230710,132900,98656350,4885,4885,4885,4885,0
|
|
20230710,132800,98656350,4885,4885,4885,4885,0
|
|
20230710,132700,98656350,4885,4885,4885,4885,0
|
|
20230710,132600,98656350,4885,4885,4885,4885,0
|
|
20230710,132500,98656350,4885,4885,4885,4885,0
|
|
20230710,132400,98656350,4885,4885,4885,4885,0
|
|
20230710,132300,98656350,4885,4885,4885,4885,0
|
|
20230710,132200,98656350,4885,4885,4885,4885,0
|
|
20230710,132100,98656350,4885,4885,4885,4885,0
|
|
20230710,132000,98656350,4885,4885,4885,4885,0
|
|
20230710,131900,98656350,4885,4885,4885,4885,0
|
|
20230710,131800,98656350,4885,4885,4885,4885,0
|
|
20230710,131700,98656350,4885,4885,4885,4885,0
|
|
20230710,131600,98656350,4885,4885,4885,4885,0
|
|
20230710,131500,98656350,4885,4885,4885,4885,0
|
|
20230710,131400,98656350,4885,4885,4885,4885,0
|
|
20230710,131300,98656350,4885,4885,4885,4885,0
|
|
20230710,131200,98656350,4885,4885,4885,4885,0
|
|
20230710,131100,98656350,4885,4885,4885,4885,0
|
|
20230710,131000,98656350,4885,4885,4885,4885,0
|
|
20230710,130900,98656350,4885,4885,4885,4885,0
|
|
20230710,130800,98656350,4885,4885,4885,4885,0
|
|
20230710,130700,98656350,4885,4885,4885,4885,0
|
|
20230710,130600,98656350,4885,4885,4885,4885,0
|
|
20230710,130500,98656350,4885,4885,4885,4885,0
|
|
20230710,130400,98656350,4885,4885,4885,4885,0
|
|
20230710,130300,98656350,4885,4885,4885,4885,0
|
|
20230710,130200,98656350,4885,4885,4885,4885,378
|
|
20230710,130100,96809820,4885,4890,4890,4885,389
|
|
20230710,130000,94908305,4890,4890,4890,4890,50
|
|
20230710,125900,94663805,4880,4880,4880,4880,0
|
|
20230710,125800,94663805,4880,4880,4880,4880,0
|
|
20230710,125700,94663805,4880,4880,4880,4880,0
|
|
20230710,125600,94663805,4880,4880,4880,4880,0
|
|
20230710,125500,94663805,4880,4880,4880,4880,0
|
|
20230710,125400,94663805,4880,4880,4880,4880,0
|
|
20230710,125300,94663805,4880,4880,4880,4880,0
|
|
20230710,125200,94663805,4880,4880,4880,4880,0
|
|
20230710,125100,94663805,4880,4880,4880,4880,0
|
|
20230710,125000,94663805,4880,4880,4880,4880,0
|
|
20230710,124900,94663805,4880,4880,4880,4880,0
|
|
20230710,124800,94663805,4880,4880,4880,4880,0
|
|
20230710,124700,94663805,4880,4880,4880,4880,0
|
|
20230710,124600,94663805,4880,4880,4880,4880,0
|
|
20230710,124500,94663805,4880,4880,4880,4880,25
|
|
20230710,124400,94541805,4885,4885,4885,4885,177
|
|
20230710,124300,93677160,4920,4920,4920,4920,0
|
|
20230710,124200,93677160,4920,4920,4920,4920,0
|
|
20230710,124100,93677160,4920,4920,4920,4920,0
|
|
20230710,124000,93677160,4920,4920,4920,4920,0
|
|
20230710,123900,93677160,4920,4920,4920,4920,0
|
|
20230710,123800,93677160,4920,4920,4920,4920,0
|
|
20230710,123700,93677160,4920,4920,4920,4920,0
|
|
20230710,123600,93677160,4920,4920,4920,4920,0
|
|
20230710,123500,93677160,4920,4920,4920,4920,0
|
|
20230710,123400,93677160,4920,4920,4920,4920,0
|
|
20230710,123300,93677160,4920,4920,4920,4920,0
|
|
20230710,123200,93677160,4920,4920,4920,4920,0
|
|
20230710,123100,93677160,4920,4920,4920,4920,0
|
|
20230710,123000,93677160,4920,4920,4920,4920,0
|
|
20230710,122900,93677160,4920,4920,4920,4920,1
|
|
20230710,122800,93672240,4880,4880,4880,4880,0
|
|
20230710,122700,93672240,4880,4880,4880,4880,0
|
|
20230710,122600,93672240,4880,4890,4890,4880,1300
|
|
20230710,122500,87326425,4890,4890,4890,4890,0
|
|
20230710,122400,87326425,4890,4890,4890,4890,205
|
|
20230710,122300,86323975,4915,4915,4915,4915,0
|
|
20230710,122200,86323975,4915,4915,4915,4915,0
|
|
20230710,122100,86323975,4915,4915,4915,4915,1
|
|
20230710,122000,86319060,4920,4920,4920,4920,0
|
|
20230710,121900,86319060,4920,4920,4920,4920,0
|
|
20230710,121800,86319060,4920,4920,4925,4920,220
|
|
20230710,121700,85236630,4915,4915,4915,4915,0
|
|
20230710,121600,85236630,4915,4915,4915,4915,0
|
|
20230710,121500,85236630,4915,4915,4915,4915,0
|
|
20230710,121400,85236630,4915,4915,4915,4915,0
|
|
20230710,121300,85236630,4915,4915,4915,4915,0
|
|
20230710,121200,85236630,4915,4915,4915,4915,204
|
|
20230710,121100,84233970,4855,4900,4900,4855,499
|
|
20230710,121000,81804895,4920,4915,4920,4915,516
|
|
20230710,120900,79266450,4915,4915,4915,4915,20
|
|
20230710,120800,79168150,4905,4905,4905,4905,0
|
|
20230710,120700,79168150,4905,4905,4905,4905,0
|
|
20230710,120600,79168150,4905,4905,4905,4905,0
|
|
20230710,120500,79168150,4905,4905,4905,4905,0
|
|
20230710,120400,79168150,4905,4905,4905,4905,1000
|
|
20230710,120300,74263150,4900,4900,4900,4900,0
|
|
20230710,120200,74263150,4900,4900,4900,4900,0
|
|
20230710,120100,74263150,4900,4900,4900,4900,0
|
|
20230710,120000,74263150,4900,4900,4900,4900,0
|
|
20230710,115900,74263150,4900,4900,4900,4900,0
|
|
20230710,115800,74263150,4900,4900,4900,4900,0
|
|
20230710,115700,74263150,4900,4900,4900,4900,200
|
|
20230710,115600,73283150,4860,4885,4885,4860,595
|
|
20230710,115500,70381275,4880,4880,4880,4880,0
|
|
20230710,115400,70381275,4880,4880,4880,4880,0
|
|
20230710,115300,70381275,4880,4880,4880,4880,0
|
|
20230710,115200,70381275,4880,4880,4880,4880,0
|
|
20230710,115100,70381275,4880,4880,4880,4880,0
|
|
20230710,115000,70381275,4880,4880,4880,4880,0
|
|
20230710,114900,70381275,4880,4880,4880,4880,0
|
|
20230710,114800,70381275,4880,4880,4880,4880,0
|
|
20230710,114700,70381275,4880,4880,4880,4880,0
|
|
20230710,114600,70381275,4880,4900,4900,4880,207
|
|
20230710,114500,69368940,4910,4910,4910,4910,0
|
|
20230710,114400,69368940,4910,4910,4910,4910,22
|
|
20230710,114300,69260920,4915,4915,4915,4915,0
|
|
20230710,114200,69260920,4915,4915,4915,4915,0
|
|
20230710,114100,69260920,4915,4915,4915,4915,2
|
|
20230710,114000,69251090,4920,4920,4920,4920,0
|
|
20230710,113900,69251090,4920,4920,4920,4920,0
|
|
20230710,113800,69251090,4920,4920,4920,4920,0
|
|
20230710,113700,69251090,4920,4920,4920,4920,15
|
|
20230710,113600,69177290,4915,4915,4915,4915,0
|
|
20230710,113500,69177290,4915,4915,4915,4915,0
|
|
20230710,113400,69177290,4915,4915,4915,4915,0
|
|
20230710,113300,69177290,4915,4915,4915,4915,0
|
|
20230710,113200,69177290,4915,4915,4915,4915,0
|
|
20230710,113100,69177290,4915,4915,4915,4915,2
|
|
20230710,113000,69167460,4920,4920,4920,4920,0
|
|
20230710,112900,69167460,4920,4920,4920,4920,0
|
|
20230710,112800,69167460,4920,4920,4920,4920,4
|
|
20230710,112700,69147780,4920,4920,4920,4920,0
|
|
20230710,112600,69147780,4920,4920,4920,4920,10
|
|
20230710,112500,69098580,4920,4920,4920,4920,0
|
|
20230710,112400,69098580,4920,4920,4920,4920,0
|
|
20230710,112300,69098580,4920,4920,4920,4920,15
|
|
20230710,112200,69024780,4900,4900,4900,4900,0
|
|
20230710,112100,69024780,4900,4900,4900,4900,0
|
|
20230710,112000,69024780,4900,4900,4900,4900,0
|
|
20230710,111900,69024780,4900,4900,4900,4900,0
|
|
20230710,111800,69024780,4900,4900,4900,4900,0
|
|
20230710,111700,69024780,4900,4900,4900,4900,0
|
|
20230710,111600,69024780,4900,4900,4900,4900,1
|
|
20230710,111500,69019880,4920,4920,4920,4920,0
|
|
20230710,111400,69019880,4920,4920,4920,4920,0
|
|
20230710,111300,69019880,4920,4920,4920,4920,0
|
|
20230710,111200,69019880,4920,4920,4920,4920,0
|
|
20230710,111100,69019880,4920,4920,4920,4920,22
|
|
20230710,111000,68911640,4915,4915,4915,4915,75
|
|
20230710,110900,68543015,4900,4900,4900,4900,0
|
|
20230710,110800,68543015,4900,4900,4900,4900,0
|
|
20230710,110700,68543015,4900,4900,4900,4900,16
|
|
20230710,110600,68464615,4905,4910,4910,4905,4
|
|
20230710,110500,68444985,4910,4910,4910,4910,0
|
|
20230710,110400,68444985,4910,4910,4910,4910,0
|
|
20230710,110300,68444985,4910,4910,4910,4910,0
|
|
20230710,110200,68444985,4910,4910,4910,4910,0
|
|
20230710,110100,68444985,4910,4910,4910,4910,2
|
|
20230710,110000,68435165,4905,4905,4905,4905,1
|
|
20230710,105900,68430260,4910,4920,4920,4905,23
|
|
20230710,105800,68317135,4920,4920,4920,4920,10
|
|
20230710,105700,68267935,4920,4920,4920,4920,0
|
|
20230710,105600,68267935,4920,4920,4920,4920,0
|
|
20230710,105500,68267935,4920,4920,4920,4920,0
|
|
20230710,105400,68267935,4920,4905,4920,4905,7
|
|
20230710,105300,68233510,4905,4905,4905,4905,0
|
|
20230710,105200,68233510,4905,4905,4905,4905,0
|
|
20230710,105100,68233510,4905,4905,4905,4905,0
|
|
20230710,105000,68233510,4905,4905,4905,4905,0
|
|
20230710,104900,68233510,4905,4905,4905,4905,0
|
|
20230710,104800,68233510,4905,4905,4905,4905,0
|
|
20230710,104700,68233510,4905,4905,4905,4905,0
|
|
20230710,104600,68233510,4905,4905,4905,4905,0
|
|
20230710,104500,68233510,4905,4905,4905,4905,0
|
|
20230710,104400,68233510,4905,4905,4905,4905,0
|
|
20230710,104300,68233510,4905,4905,4905,4905,0
|
|
20230710,104200,68233510,4905,4905,4905,4905,2
|
|
20230710,104100,68223700,4905,4905,4905,4905,0
|
|
20230710,104000,68223700,4905,4905,4905,4905,0
|
|
20230710,103900,68223700,4905,4905,4905,4905,0
|
|
20230710,103800,68223700,4905,4905,4905,4905,0
|
|
20230710,103700,68223700,4905,4905,4905,4905,0
|
|
20230710,103600,68223700,4905,4905,4905,4905,11
|
|
20230710,103500,68169745,4910,4920,4920,4910,429
|
|
20230710,103400,66059355,4915,4915,4915,4915,1
|
|
20230710,103300,66054440,4915,4920,4920,4915,350
|
|
20230710,103200,64332445,4935,4935,4935,4935,75
|
|
20230710,103100,63962320,4935,4920,4935,4920,495
|
|
20230710,103000,61521760,4920,4920,4920,4920,1
|
|
20230710,102900,61516840,4920,4920,4920,4920,17
|
|
20230710,102800,61433200,4995,4905,5010,4905,2452
|
|
20230710,102700,49198830,4870,4870,4870,4870,0
|
|
20230710,102600,49198830,4870,4870,4870,4870,0
|
|
20230710,102500,49198830,4870,4870,4870,4870,0
|
|
20230710,102400,49198830,4870,4870,4870,4870,110
|
|
20230710,102300,48663130,4900,4900,4900,4900,0
|
|
20230710,102200,48663130,4900,4900,4900,4900,0
|
|
20230710,102100,48663130,4900,4900,4900,4900,0
|
|
20230710,102000,48663130,4900,4900,4900,4900,2
|
|
20230710,101900,48653330,4905,4905,4905,4905,0
|
|
20230710,101800,48653330,4905,4905,4905,4905,21
|
|
20230710,101700,48550325,4915,4915,4915,4915,0
|
|
20230710,101600,48550325,4915,4915,4915,4915,0
|
|
20230710,101500,48550325,4915,4915,4915,4915,0
|
|
20230710,101400,48550325,4915,4915,4915,4915,0
|
|
20230710,101300,48550325,4915,4915,4915,4915,0
|
|
20230710,101200,48550325,4915,4930,4930,4915,53
|
|
20230710,101100,48289360,4955,4955,4955,4955,0
|
|
20230710,101000,48289360,4955,4960,4960,4955,6
|
|
20230710,100900,48259620,4960,4890,4970,4890,969
|
|
20230710,100800,43472975,4890,4890,4890,4890,0
|
|
20230710,100700,43472975,4890,4890,4890,4890,0
|
|
20230710,100600,43472975,4890,4890,4890,4890,0
|
|
20230710,100500,43472975,4890,4890,4890,4890,6
|
|
20230710,100400,43443635,4885,4885,4885,4885,0
|
|
20230710,100300,43443635,4885,4885,4885,4885,0
|
|
20230710,100200,43443635,4885,4885,4885,4885,0
|
|
20230710,100100,43443635,4885,4885,4885,4885,0
|
|
20230710,100000,43443635,4885,4885,4885,4885,2
|
|
20230710,095900,43433865,4890,4890,4890,4890,4
|
|
20230710,095800,43414305,4885,4885,4885,4885,0
|
|
20230710,095700,43414305,4885,4885,4885,4885,128
|
|
20230710,095600,42789025,4885,4885,4885,4885,0
|
|
20230710,095500,42789025,4885,4885,4885,4885,6
|
|
20230710,095400,42759715,4885,4885,4885,4885,53
|
|
20230710,095300,42500810,4885,4885,4885,4885,0
|
|
20230710,095200,42500810,4885,4885,4885,4885,0
|
|
20230710,095100,42500810,4885,4885,4885,4885,0
|
|
20230710,095000,42500810,4885,4885,4885,4885,0
|
|
20230710,094900,42500810,4885,4885,4885,4885,0
|
|
20230710,094800,42500810,4885,4885,4885,4885,0
|
|
20230710,094700,42500810,4885,4885,4885,4885,0
|
|
20230710,094600,42500810,4885,4885,4885,4885,0
|
|
20230710,094500,42500810,4885,4885,4885,4885,6
|
|
20230710,094400,42471500,4885,4885,4885,4885,0
|
|
20230710,094300,42471500,4885,4885,4885,4885,0
|
|
20230710,094200,42471500,4885,4885,4885,4885,0
|
|
20230710,094100,42471500,4885,4885,4885,4885,0
|
|
20230710,094000,42471500,4885,4885,4885,4885,1
|
|
20230710,093900,42466615,4855,4855,4855,4855,10
|
|
20230710,093800,42418065,4860,4860,4860,4860,10
|
|
20230710,093700,42369465,4885,4885,4885,4885,0
|
|
20230710,093600,42369465,4885,4885,4885,4885,6
|
|
20230710,093500,42340155,4860,4860,4860,4860,0
|
|
20230710,093400,42340155,4860,4860,4860,4860,0
|
|
20230710,093300,42340155,4860,4860,4860,4860,0
|
|
20230710,093200,42340155,4860,4860,4860,4860,0
|
|
20230710,093100,42340155,4860,4860,4860,4860,0
|
|
20230710,093000,42340155,4860,4860,4860,4860,0
|
|
20230710,092900,42340155,4860,4860,4860,4860,0
|
|
20230710,092800,42340155,4860,4860,4860,4860,0
|
|
20230710,092700,42340155,4860,4860,4860,4860,0
|
|
20230710,092600,42340155,4860,4860,4860,4860,0
|
|
20230710,092500,42340155,4860,4860,4860,4860,0
|
|
20230710,092400,42340155,4860,4860,4860,4860,0
|
|
20230710,092300,42340155,4860,4860,4860,4860,31
|
|
20230710,092200,42189495,4890,4890,4890,4890,0
|
|
20230710,092100,42189495,4890,4890,4890,4890,0
|
|
20230710,092000,42189495,4890,4890,4890,4890,0
|
|
20230710,091900,42189495,4890,4890,4895,4890,6009
|
|
20230710,091800,12775700,4895,4895,4895,4895,5
|
|
20230710,091700,12751225,4900,4860,4900,4855,124
|
|
20230710,091600,12148040,4860,4860,4860,4860,22
|
|
20230710,091500,12041120,4860,4860,4865,4800,251
|
|
20230710,091400,10830590,4860,4860,4860,4860,24
|
|
20230710,091300,10713950,4860,4855,4860,4855,22
|
|
20230710,091200,10607070,4855,4855,4855,4855,26
|
|
20230710,091100,10480840,4855,4860,4860,4855,26
|
|
20230710,091000,10354510,4860,4840,4860,4780,98
|
|
20230710,090900,9883495,4840,4850,4850,4775,92
|
|
20230710,090800,9441910,4850,4860,4860,4805,334
|
|
20230710,090700,7835270,4860,4795,4860,4795,506
|
|
20230710,090600,5406270,4795,4775,4800,4775,236
|
|
20230710,090500,4274740,4775,4805,4805,4775,367
|
|
20230710,090400,2513485,4805,4825,4860,4805,134
|
|
20230710,090300,1869245,4830,4830,4830,4830,202
|
|
20230710,090200,893585,4865,4865,4865,4865,0
|
|
20230710,090100,893585,4865,4865,4865,4865,0
|
|
20230710,090000,893585,4865,4830,4865,4830,185
|