638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193500,93999375,4765,4765,4765,4765,262
|
|
20230711,193400,93999375,4765,4765,4765,4765,0
|
|
20230711,193300,93999375,4765,4765,4765,4765,0
|
|
20230711,193200,93999375,4765,4765,4765,4765,0
|
|
20230711,193100,93999375,4765,4765,4765,4765,0
|
|
20230711,193000,93999375,4765,4765,4765,4765,0
|
|
20230711,192900,93999375,4765,4765,4765,4765,0
|
|
20230711,192800,93999375,4765,4765,4765,4765,0
|
|
20230711,192700,93999375,4765,4765,4765,4765,0
|
|
20230711,192600,93999375,4765,4765,4765,4765,0
|
|
20230711,192500,93999375,4765,4765,4765,4765,0
|
|
20230711,192400,93999375,4765,4765,4765,4765,0
|
|
20230711,192300,93999375,4765,4765,4765,4765,0
|
|
20230711,192200,93999375,4765,4765,4765,4765,0
|
|
20230711,192100,93999375,4765,4765,4765,4765,0
|
|
20230711,192000,93999375,4765,4765,4765,4765,0
|
|
20230711,191900,93999375,4765,4765,4765,4765,0
|
|
20230711,191800,93999375,4765,4765,4765,4765,0
|
|
20230711,191700,93999375,4765,4765,4765,4765,0
|
|
20230711,191600,93999375,4765,4765,4765,4765,0
|
|
20230711,191500,93999375,4765,4765,4765,4765,0
|
|
20230711,191400,93999375,4765,4765,4765,4765,0
|
|
20230711,191300,93999375,4765,4765,4765,4765,0
|
|
20230711,191200,93999375,4765,4765,4765,4765,0
|
|
20230711,191100,93999375,4765,4765,4765,4765,0
|
|
20230711,191000,93999375,4765,4765,4765,4765,0
|
|
20230711,190900,93999375,4765,4765,4765,4765,0
|
|
20230711,190800,93999375,4765,4765,4765,4765,0
|
|
20230711,190700,93999375,4765,4765,4765,4765,0
|
|
20230711,190600,93999375,4765,4765,4765,4765,0
|
|
20230711,190500,93999375,4765,4765,4765,4765,262
|
|
20230711,190400,93999375,4765,4765,4765,4765,0
|
|
20230711,190300,93999375,4765,4765,4765,4765,0
|
|
20230711,190200,93999375,4765,4765,4765,4765,0
|
|
20230711,190100,93999375,4765,4765,4765,4765,0
|
|
20230711,190000,93999375,4765,4765,4765,4765,0
|
|
20230711,185900,93999375,4765,4765,4765,4765,0
|
|
20230711,185800,93999375,4765,4765,4765,4765,0
|
|
20230711,185700,93999375,4765,4765,4765,4765,0
|
|
20230711,185600,93999375,4765,4765,4765,4765,0
|
|
20230711,185500,93999375,4765,4765,4765,4765,0
|
|
20230711,185400,93999375,4765,4765,4765,4765,0
|
|
20230711,185300,93999375,4765,4765,4765,4765,0
|
|
20230711,185200,93999375,4765,4765,4765,4765,0
|
|
20230711,185100,93999375,4765,4765,4765,4765,0
|
|
20230711,185000,93999375,4765,4765,4765,4765,0
|
|
20230711,184900,93999375,4765,4765,4765,4765,0
|
|
20230711,184800,93999375,4765,4765,4765,4765,0
|
|
20230711,184700,93999375,4765,4765,4765,4765,0
|
|
20230711,184600,93999375,4765,4765,4765,4765,0
|
|
20230711,184500,93999375,4765,4765,4765,4765,0
|
|
20230711,184400,93999375,4765,4765,4765,4765,0
|
|
20230711,184300,93999375,4765,4765,4765,4765,0
|
|
20230711,184200,93999375,4765,4765,4765,4765,0
|
|
20230711,184100,93999375,4765,4765,4765,4765,0
|
|
20230711,184000,93999375,4765,4765,4765,4765,0
|
|
20230711,183900,93999375,4765,4765,4765,4765,0
|
|
20230711,183800,93999375,4765,4765,4765,4765,0
|
|
20230711,183700,93999375,4765,4765,4765,4765,0
|
|
20230711,183600,93999375,4765,4765,4765,4765,0
|
|
20230711,183500,93999375,4765,4765,4765,4765,262
|
|
20230711,183400,93999375,4765,4765,4765,4765,0
|
|
20230711,183300,93999375,4765,4765,4765,4765,0
|
|
20230711,183200,93999375,4765,4765,4765,4765,0
|
|
20230711,183100,93999375,4765,4765,4765,4765,0
|
|
20230711,183000,93999375,4765,4765,4765,4765,0
|
|
20230711,182900,93999375,4765,4765,4765,4765,0
|
|
20230711,182800,93999375,4765,4765,4765,4765,0
|
|
20230711,182700,93999375,4765,4765,4765,4765,0
|
|
20230711,182600,93999375,4765,4765,4765,4765,0
|
|
20230711,182500,93999375,4765,4765,4765,4765,0
|
|
20230711,182400,93999375,4765,4765,4765,4765,0
|
|
20230711,182300,93999375,4765,4765,4765,4765,0
|
|
20230711,182200,93999375,4765,4765,4765,4765,0
|
|
20230711,182100,93999375,4765,4765,4765,4765,0
|
|
20230711,182000,93999375,4765,4765,4765,4765,0
|
|
20230711,181900,93999375,4765,4765,4765,4765,0
|
|
20230711,181800,93999375,4765,4765,4765,4765,0
|
|
20230711,181700,93999375,4765,4765,4765,4765,0
|
|
20230711,181600,93999375,4765,4765,4765,4765,0
|
|
20230711,181500,93999375,4765,4765,4765,4765,0
|
|
20230711,181400,93999375,4765,4765,4765,4765,0
|
|
20230711,181300,93999375,4765,4765,4765,4765,0
|
|
20230711,181200,93999375,4765,4765,4765,4765,0
|
|
20230711,181100,93999375,4765,4765,4765,4765,0
|
|
20230711,181000,93999375,4765,4765,4765,4765,0
|
|
20230711,180900,93999375,4765,4765,4765,4765,0
|
|
20230711,180800,93999375,4765,4765,4765,4765,0
|
|
20230711,180700,93999375,4765,4765,4765,4765,0
|
|
20230711,180600,93999375,4765,4765,4765,4765,0
|
|
20230711,180500,93999375,4765,4765,4765,4765,262
|
|
20230711,180400,93999375,4765,4765,4765,4765,0
|
|
20230711,180300,93999375,4765,4765,4765,4765,0
|
|
20230711,180200,93999375,4765,4765,4765,4765,0
|
|
20230711,180100,93999375,4765,4765,4765,4765,0
|
|
20230711,180000,93999375,4765,4765,4765,4765,0
|
|
20230711,175900,93999375,4765,4765,4765,4765,0
|
|
20230711,175800,93999375,4765,4765,4765,4765,0
|
|
20230711,175700,93999375,4765,4765,4765,4765,0
|
|
20230711,175600,93999375,4765,4765,4765,4765,0
|
|
20230711,175500,93999375,4765,4765,4765,4765,0
|
|
20230711,175400,93999375,4765,4765,4765,4765,0
|
|
20230711,175300,93999375,4765,4765,4765,4765,0
|
|
20230711,175200,93999375,4765,4765,4765,4765,0
|
|
20230711,175100,93999375,4765,4765,4765,4765,0
|
|
20230711,175000,93999375,4765,4765,4765,4765,0
|
|
20230711,174900,93999375,4765,4765,4765,4765,0
|
|
20230711,174800,93999375,4765,4765,4765,4765,0
|
|
20230711,174700,93999375,4765,4765,4765,4765,0
|
|
20230711,174600,93999375,4765,4765,4765,4765,0
|
|
20230711,174500,93999375,4765,4765,4765,4765,0
|
|
20230711,174400,93999375,4765,4765,4765,4765,0
|
|
20230711,174300,93999375,4765,4765,4765,4765,0
|
|
20230711,174200,93999375,4765,4765,4765,4765,0
|
|
20230711,174100,93999375,4765,4765,4765,4765,0
|
|
20230711,174000,93999375,4765,4765,4765,4765,0
|
|
20230711,173900,93999375,4765,4765,4765,4765,0
|
|
20230711,173800,93999375,4765,4765,4765,4765,0
|
|
20230711,173700,93999375,4765,4765,4765,4765,0
|
|
20230711,173600,93999375,4765,4765,4765,4765,0
|
|
20230711,173500,93999375,4765,4765,4765,4765,262
|
|
20230711,173400,93999375,4765,4765,4765,4765,0
|
|
20230711,173300,93999375,4765,4765,4765,4765,0
|
|
20230711,173200,93999375,4765,4765,4765,4765,0
|
|
20230711,173100,93999375,4765,4765,4765,4765,0
|
|
20230711,173000,93999375,4765,4765,4765,4765,0
|
|
20230711,172900,93999375,4765,4765,4765,4765,0
|
|
20230711,172800,93999375,4765,4765,4765,4765,0
|
|
20230711,172700,93999375,4765,4765,4765,4765,0
|
|
20230711,172600,93999375,4765,4765,4765,4765,0
|
|
20230711,172500,93999375,4765,4765,4765,4765,0
|
|
20230711,172400,93999375,4765,4765,4765,4765,0
|
|
20230711,172300,93999375,4765,4765,4765,4765,0
|
|
20230711,172200,93999375,4765,4765,4765,4765,0
|
|
20230711,172100,93999375,4765,4765,4765,4765,0
|
|
20230711,172000,93999375,4765,4765,4765,4765,0
|
|
20230711,171900,93999375,4765,4765,4765,4765,0
|
|
20230711,171800,93999375,4765,4765,4765,4765,0
|
|
20230711,171700,93999375,4765,4765,4765,4765,0
|
|
20230711,171600,93999375,4765,4765,4765,4765,0
|
|
20230711,171500,93999375,4765,4765,4765,4765,0
|
|
20230711,171400,93999375,4765,4765,4765,4765,0
|
|
20230711,171300,93999375,4765,4765,4765,4765,0
|
|
20230711,171200,93999375,4765,4765,4765,4765,0
|
|
20230711,171100,93999375,4765,4765,4765,4765,0
|
|
20230711,171000,93999375,4765,4765,4765,4765,0
|
|
20230711,170900,93999375,4765,4765,4765,4765,0
|
|
20230711,170800,93999375,4765,4765,4765,4765,0
|
|
20230711,170700,93999375,4765,4765,4765,4765,0
|
|
20230711,170600,93999375,4765,4765,4765,4765,0
|
|
20230711,170500,93999375,4765,4765,4765,4765,262
|
|
20230711,170400,93999375,4765,4765,4765,4765,0
|
|
20230711,170300,93999375,4765,4765,4765,4765,0
|
|
20230711,170200,93999375,4765,4765,4765,4765,0
|
|
20230711,170100,93999375,4765,4765,4765,4765,0
|
|
20230711,170000,93999375,4765,4765,4765,4765,0
|
|
20230711,165900,93999375,4765,4765,4765,4765,0
|
|
20230711,165800,93999375,4765,4765,4765,4765,0
|
|
20230711,165700,93999375,4765,4765,4765,4765,0
|
|
20230711,165600,93999375,4765,4765,4765,4765,0
|
|
20230711,165500,93999375,4765,4765,4765,4765,0
|
|
20230711,165400,93999375,4765,4765,4765,4765,0
|
|
20230711,165300,93999375,4765,4765,4765,4765,0
|
|
20230711,165200,93999375,4765,4765,4765,4765,0
|
|
20230711,165100,93999375,4765,4765,4765,4765,0
|
|
20230711,165000,93999375,4765,4765,4765,4765,0
|
|
20230711,164900,93999375,4765,4765,4765,4765,0
|
|
20230711,164800,93999375,4765,4765,4765,4765,0
|
|
20230711,164700,93999375,4765,4765,4765,4765,0
|
|
20230711,164600,93999375,4765,4765,4765,4765,0
|
|
20230711,164500,93999375,4765,4765,4765,4765,0
|
|
20230711,164400,93999375,4765,4765,4765,4765,0
|
|
20230711,164300,93999375,4765,4765,4765,4765,0
|
|
20230711,164200,93999375,4765,4765,4765,4765,0
|
|
20230711,164100,93999375,4765,4765,4765,4765,0
|
|
20230711,164000,93999375,4765,4765,4765,4765,0
|
|
20230711,163900,93999375,4765,4765,4765,4765,0
|
|
20230711,163800,93999375,4765,4765,4765,4765,0
|
|
20230711,163700,93999375,4765,4765,4765,4765,0
|
|
20230711,163600,93999375,4765,4765,4765,4765,0
|
|
20230711,163500,93999375,4765,4765,4765,4765,262
|
|
20230711,163400,93999375,4765,4765,4765,4765,0
|
|
20230711,163300,93999375,4765,4765,4765,4765,0
|
|
20230711,163200,93999375,4765,4765,4765,4765,0
|
|
20230711,163100,93999375,4765,4765,4765,4765,0
|
|
20230711,163000,93999375,4765,4765,4765,4765,0
|
|
20230711,162900,93999375,4765,4765,4765,4765,0
|
|
20230711,162800,93999375,4765,4765,4765,4765,0
|
|
20230711,162700,93999375,4765,4765,4765,4765,0
|
|
20230711,162600,93999375,4765,4765,4765,4765,0
|
|
20230711,162500,93999375,4765,4765,4765,4765,0
|
|
20230711,162400,93999375,4765,4765,4765,4765,0
|
|
20230711,162300,93999375,4765,4765,4765,4765,0
|
|
20230711,162200,93999375,4765,4765,4765,4765,0
|
|
20230711,162100,93999375,4765,4765,4765,4765,0
|
|
20230711,162000,93999375,4765,4765,4765,4765,0
|
|
20230711,161900,93999375,4765,4765,4765,4765,0
|
|
20230711,161800,93999375,4765,4765,4765,4765,0
|
|
20230711,161700,93999375,4765,4765,4765,4765,0
|
|
20230711,161600,93999375,4765,4765,4765,4765,0
|
|
20230711,161500,93999375,4765,4765,4765,4765,0
|
|
20230711,161400,93999375,4765,4765,4765,4765,0
|
|
20230711,161300,93999375,4765,4765,4765,4765,0
|
|
20230711,161200,93999375,4765,4765,4765,4765,0
|
|
20230711,161100,93999375,4765,4765,4765,4765,0
|
|
20230711,161000,93999375,4765,4765,4765,4765,0
|
|
20230711,160900,93999375,4765,4765,4765,4765,0
|
|
20230711,160800,93999375,4765,4765,4765,4765,0
|
|
20230711,160700,93999375,4765,4765,4765,4765,0
|
|
20230711,160600,93999375,4765,4765,4765,4765,0
|
|
20230711,160500,93999375,4765,4765,4765,4765,262
|
|
20230711,160400,93999375,4765,4765,4765,4765,0
|
|
20230711,160300,93999375,4765,4765,4765,4765,0
|
|
20230711,160200,93999375,4765,4765,4765,4765,0
|
|
20230711,160100,93999375,4765,4765,4765,4765,0
|
|
20230711,160000,93999375,4765,4765,4765,4765,0
|
|
20230711,155900,93999375,4765,4765,4765,4765,0
|
|
20230711,155800,93999375,4765,4765,4765,4765,0
|
|
20230711,155700,93999375,4765,4765,4765,4765,0
|
|
20230711,155600,93999375,4765,4765,4765,4765,0
|
|
20230711,155500,93999375,4765,4765,4765,4765,0
|
|
20230711,155400,93999375,4765,4765,4765,4765,0
|
|
20230711,155300,93999375,4765,4765,4765,4765,0
|
|
20230711,155200,93999375,4765,4765,4765,4765,0
|
|
20230711,155100,93999375,4765,4765,4765,4765,0
|
|
20230711,155000,93999375,4765,4765,4765,4765,0
|
|
20230711,154900,93999375,4765,4765,4765,4765,0
|
|
20230711,154800,93999375,4765,4765,4765,4765,0
|
|
20230711,154700,93999375,4765,4765,4765,4765,0
|
|
20230711,154600,93999375,4765,4765,4765,4765,0
|
|
20230711,154500,93999375,4765,4765,4765,4765,0
|
|
20230711,154400,93999375,4765,4765,4765,4765,0
|
|
20230711,154300,93999375,4765,4765,4765,4765,0
|
|
20230711,154200,93999375,4765,4765,4765,4765,0
|
|
20230711,154100,93999375,4765,4765,4765,4765,0
|
|
20230711,154000,93999375,4765,4765,4765,4765,0
|
|
20230711,153900,93999375,4765,4765,4765,4765,0
|
|
20230711,153800,93999375,4765,4765,4765,4765,0
|
|
20230711,153700,93999375,4765,4765,4765,4765,0
|
|
20230711,153600,93999375,4765,4765,4765,4765,0
|
|
20230711,153500,93999375,4765,4765,4765,4765,262
|
|
20230711,153400,93999375,4765,4765,4765,4765,0
|
|
20230711,153300,93999375,4765,4765,4765,4765,0
|
|
20230711,153200,93999375,4765,4765,4765,4765,0
|
|
20230711,153100,93999375,4765,4765,4765,4765,0
|
|
20230711,153000,93999375,4765,4765,4765,4765,262
|
|
20230711,152900,92750945,4760,4760,4760,4760,0
|
|
20230711,152800,92750945,4760,4760,4760,4760,0
|
|
20230711,152700,92750945,4760,4760,4760,4760,0
|
|
20230711,152600,92750945,4760,4760,4760,4760,0
|
|
20230711,152500,92750945,4760,4760,4760,4760,0
|
|
20230711,152400,92750945,4760,4760,4760,4760,0
|
|
20230711,152300,92750945,4760,4760,4760,4760,0
|
|
20230711,152200,92750945,4760,4760,4760,4760,0
|
|
20230711,152100,92750945,4760,4760,4760,4760,0
|
|
20230711,152000,92750945,4760,4760,4760,4760,0
|
|
20230711,151900,92750945,4760,4760,4760,4760,1
|
|
20230711,151800,92746185,4760,4760,4760,4760,2
|
|
20230711,151700,92736665,4750,4750,4750,4750,0
|
|
20230711,151600,92736665,4750,4755,4755,4750,1702
|
|
20230711,151500,84652130,4755,4755,4755,4755,0
|
|
20230711,151400,84652130,4755,4755,4755,4755,43
|
|
20230711,151300,84447665,4765,4765,4765,4765,0
|
|
20230711,151200,84447665,4765,4765,4765,4765,0
|
|
20230711,151100,84447665,4765,4765,4765,4765,6
|
|
20230711,151000,84419075,4765,4765,4765,4765,1
|
|
20230711,150900,84414310,4755,4755,4755,4755,11
|
|
20230711,150800,84362005,4765,4755,4765,4755,52
|
|
20230711,150700,84114725,4765,4765,4765,4765,2
|
|
20230711,150600,84105195,4760,4760,4760,4760,0
|
|
20230711,150500,84105195,4760,4755,4760,4755,2
|
|
20230711,150400,84095680,4755,4755,4755,4755,0
|
|
20230711,150300,84095680,4755,4755,4755,4755,0
|
|
20230711,150200,84095680,4755,4755,4755,4755,0
|
|
20230711,150100,84095680,4755,4755,4755,4755,0
|
|
20230711,150000,84095680,4755,4755,4755,4755,2
|
|
20230711,145900,84086170,4755,4755,4755,4755,1
|
|
20230711,145800,84081415,4765,4765,4765,4765,0
|
|
20230711,145700,84081415,4765,4765,4765,4750,1302
|
|
20230711,145600,77890860,4760,4760,4760,4760,0
|
|
20230711,145500,77890860,4760,4760,4760,4760,0
|
|
20230711,145400,77890860,4760,4760,4760,4760,0
|
|
20230711,145300,77890860,4760,4760,4760,4760,3
|
|
20230711,145200,77876580,4760,4760,4760,4760,9
|
|
20230711,145100,77833740,4760,4760,4760,4760,0
|
|
20230711,145000,77833740,4760,4760,4760,4760,48
|
|
20230711,144900,77605260,4760,4760,4760,4755,6
|
|
20230711,144800,77576720,4760,4760,4760,4760,140
|
|
20230711,144700,76910320,4765,4765,4765,4765,0
|
|
20230711,144600,76910320,4765,4765,4765,4765,0
|
|
20230711,144500,76910320,4765,4765,4765,4765,0
|
|
20230711,144400,76910320,4765,4765,4765,4765,0
|
|
20230711,144300,76910320,4765,4765,4765,4765,0
|
|
20230711,144200,76910320,4765,4765,4765,4765,0
|
|
20230711,144100,76910320,4765,4765,4765,4765,0
|
|
20230711,144000,76910320,4765,4765,4765,4765,0
|
|
20230711,143900,76910320,4765,4765,4765,4765,0
|
|
20230711,143800,76910320,4765,4765,4765,4765,1
|
|
20230711,143700,76905555,4760,4760,4760,4760,2
|
|
20230711,143600,76896035,4760,4760,4760,4760,6
|
|
20230711,143500,76867475,4765,4765,4765,4765,21
|
|
20230711,143400,76767410,4765,4765,4765,4765,0
|
|
20230711,143300,76767410,4765,4765,4765,4765,0
|
|
20230711,143200,76767410,4765,4765,4765,4765,0
|
|
20230711,143100,76767410,4765,4765,4765,4765,0
|
|
20230711,143000,76767410,4765,4765,4765,4765,0
|
|
20230711,142900,76767410,4765,4765,4765,4765,24
|
|
20230711,142800,76653050,4765,4765,4765,4765,1
|
|
20230711,142700,76648285,4765,4765,4765,4765,0
|
|
20230711,142600,76648285,4765,4765,4765,4765,0
|
|
20230711,142500,76648285,4765,4765,4765,4765,0
|
|
20230711,142400,76648285,4765,4765,4765,4765,0
|
|
20230711,142300,76648285,4765,4765,4765,4765,0
|
|
20230711,142200,76648285,4765,4765,4765,4765,0
|
|
20230711,142100,76648285,4765,4765,4765,4765,0
|
|
20230711,142000,76648285,4765,4765,4765,4765,0
|
|
20230711,141900,76648285,4765,4765,4765,4765,0
|
|
20230711,141800,76648285,4765,4765,4765,4765,0
|
|
20230711,141700,76648285,4765,4765,4765,4765,1
|
|
20230711,141600,76643520,4760,4765,4765,4760,125
|
|
20230711,141500,76048480,4775,4770,4775,4770,11
|
|
20230711,141400,75995960,4780,4780,4780,4780,0
|
|
20230711,141300,75995960,4780,4780,4780,4780,10
|
|
20230711,141200,75948160,4780,4780,4780,4780,0
|
|
20230711,141100,75948160,4780,4780,4780,4780,1
|
|
20230711,141000,75943380,4780,4780,4780,4780,0
|
|
20230711,140900,75943380,4780,4780,4780,4780,0
|
|
20230711,140800,75943380,4780,4780,4780,4780,0
|
|
20230711,140700,75943380,4780,4780,4780,4780,0
|
|
20230711,140600,75943380,4780,4780,4780,4780,2
|
|
20230711,140500,75933820,4765,4765,4765,4765,300
|
|
20230711,140400,74504320,4765,4765,4765,4765,0
|
|
20230711,140300,74504320,4765,4765,4765,4765,0
|
|
20230711,140200,74504320,4765,4765,4765,4765,0
|
|
20230711,140100,74504320,4765,4765,4765,4765,10
|
|
20230711,140000,74456670,4765,4765,4765,4765,0
|
|
20230711,135900,74456670,4765,4765,4765,4765,0
|
|
20230711,135800,74456670,4765,4765,4765,4765,0
|
|
20230711,135700,74456670,4765,4765,4765,4765,0
|
|
20230711,135600,74456670,4765,4765,4765,4765,1
|
|
20230711,135500,74451905,4755,4755,4755,4755,0
|
|
20230711,135400,74451905,4755,4755,4755,4755,9
|
|
20230711,135300,74409110,4765,4765,4765,4765,0
|
|
20230711,135200,74409110,4765,4765,4765,4765,0
|
|
20230711,135100,74409110,4765,4765,4765,4765,1
|
|
20230711,135000,74404345,4755,4755,4755,4755,0
|
|
20230711,134900,74404345,4755,4755,4755,4755,0
|
|
20230711,134800,74404345,4755,4755,4755,4755,0
|
|
20230711,134700,74404345,4755,4755,4755,4755,1
|
|
20230711,134600,74399590,4765,4765,4765,4765,1
|
|
20230711,134500,74394825,4765,4765,4765,4765,0
|
|
20230711,134400,74394825,4765,4765,4765,4765,0
|
|
20230711,134300,74394825,4765,4765,4765,4765,0
|
|
20230711,134200,74394825,4765,4765,4765,4765,0
|
|
20230711,134100,74394825,4765,4765,4765,4765,0
|
|
20230711,134000,74394825,4765,4765,4765,4765,0
|
|
20230711,133900,74394825,4765,4765,4765,4765,0
|
|
20230711,133800,74394825,4765,4765,4765,4765,0
|
|
20230711,133700,74394825,4765,4765,4765,4765,0
|
|
20230711,133600,74394825,4765,4765,4765,4765,0
|
|
20230711,133500,74394825,4765,4765,4765,4765,1
|
|
20230711,133400,74390060,4765,4765,4765,4765,1
|
|
20230711,133300,74385295,4760,4760,4760,4760,1836
|
|
20230711,133200,65645935,4765,4765,4765,4765,378
|
|
20230711,133100,63844765,4780,4780,4780,4780,0
|
|
20230711,133000,63844765,4780,4780,4780,4780,0
|
|
20230711,132900,63844765,4780,4780,4780,4780,0
|
|
20230711,132800,63844765,4780,4780,4780,4780,0
|
|
20230711,132700,63844765,4780,4780,4780,4780,0
|
|
20230711,132600,63844765,4780,4780,4780,4780,22
|
|
20230711,132500,63739605,4780,4770,4780,4770,2
|
|
20230711,132400,63730055,4770,4770,4770,4770,0
|
|
20230711,132300,63730055,4770,4770,4770,4770,0
|
|
20230711,132200,63730055,4770,4770,4770,4770,0
|
|
20230711,132100,63730055,4770,4770,4770,4770,0
|
|
20230711,132000,63730055,4770,4770,4770,4770,0
|
|
20230711,131900,63730055,4770,4770,4770,4770,0
|
|
20230711,131800,63730055,4770,4770,4770,4770,0
|
|
20230711,131700,63730055,4770,4770,4770,4770,0
|
|
20230711,131600,63730055,4770,4770,4770,4770,0
|
|
20230711,131500,63730055,4770,4770,4770,4770,1
|
|
20230711,131400,63725285,4765,4765,4765,4765,0
|
|
20230711,131300,63725285,4765,4765,4765,4765,250
|
|
20230711,131200,62534035,4770,4770,4770,4770,0
|
|
20230711,131100,62534035,4770,4780,4780,4770,43
|
|
20230711,131000,62328825,4785,4785,4785,4785,0
|
|
20230711,130900,62328825,4785,4785,4785,4785,0
|
|
20230711,130800,62328825,4785,4785,4785,4785,0
|
|
20230711,130700,62328825,4785,4785,4785,4785,63
|
|
20230711,130600,62027370,4780,4780,4780,4780,0
|
|
20230711,130500,62027370,4780,4780,4780,4780,0
|
|
20230711,130400,62027370,4780,4780,4780,4780,0
|
|
20230711,130300,62027370,4780,4780,4780,4780,2
|
|
20230711,130200,62017810,4770,4770,4770,4770,0
|
|
20230711,130100,62017810,4770,4780,4785,4770,57
|
|
20230711,130000,61745840,4770,4770,4770,4770,0
|
|
20230711,125900,61745840,4770,4770,4770,4770,120
|
|
20230711,125800,61173440,4785,4785,4785,4785,0
|
|
20230711,125700,61173440,4785,4785,4785,4785,0
|
|
20230711,125600,61173440,4785,4780,4785,4780,2
|
|
20230711,125500,61163875,4785,4785,4785,4785,0
|
|
20230711,125400,61163875,4785,4785,4785,4785,0
|
|
20230711,125300,61163875,4785,4785,4785,4785,0
|
|
20230711,125200,61163875,4785,4785,4785,4785,50
|
|
20230711,125100,60924625,4785,4785,4785,4785,0
|
|
20230711,125000,60924625,4785,4785,4785,4785,0
|
|
20230711,124900,60924625,4785,4785,4785,4785,0
|
|
20230711,124800,60924625,4785,4785,4785,4785,22
|
|
20230711,124700,60819355,4785,4785,4785,4785,0
|
|
20230711,124600,60819355,4785,4785,4785,4785,0
|
|
20230711,124500,60819355,4785,4785,4785,4785,0
|
|
20230711,124400,60819355,4785,4785,4785,4785,0
|
|
20230711,124300,60819355,4785,4785,4785,4785,0
|
|
20230711,124200,60819355,4785,4785,4785,4785,0
|
|
20230711,124100,60819355,4785,4785,4785,4785,0
|
|
20230711,124000,60819355,4785,4785,4785,4785,0
|
|
20230711,123900,60819355,4785,4785,4785,4785,0
|
|
20230711,123800,60819355,4785,4785,4785,4785,0
|
|
20230711,123700,60819355,4785,4785,4785,4785,0
|
|
20230711,123600,60819355,4785,4785,4785,4785,0
|
|
20230711,123500,60819355,4785,4785,4785,4785,0
|
|
20230711,123400,60819355,4785,4785,4785,4785,1
|
|
20230711,123300,60814570,4770,4770,4770,4770,1
|
|
20230711,123200,60809800,4765,4765,4765,4765,0
|
|
20230711,123100,60809800,4765,4765,4765,4765,10
|
|
20230711,123000,60762150,4765,4760,4765,4760,10
|
|
20230711,122900,60714505,4765,4765,4765,4765,0
|
|
20230711,122800,60714505,4765,4770,4770,4765,480
|
|
20230711,122700,58427300,4785,4785,4785,4785,5
|
|
20230711,122600,58403375,4785,4785,4785,4785,0
|
|
20230711,122500,58403375,4785,4785,4785,4785,1
|
|
20230711,122400,58398590,4770,4770,4770,4770,0
|
|
20230711,122300,58398590,4770,4770,4770,4770,0
|
|
20230711,122200,58398590,4770,4770,4770,4770,0
|
|
20230711,122100,58398590,4770,4770,4770,4770,0
|
|
20230711,122000,58398590,4770,4770,4770,4770,0
|
|
20230711,121900,58398590,4770,4770,4770,4770,0
|
|
20230711,121800,58398590,4770,4770,4770,4770,0
|
|
20230711,121700,58398590,4770,4770,4770,4770,0
|
|
20230711,121600,58398590,4770,4770,4770,4770,0
|
|
20230711,121500,58398590,4770,4770,4770,4770,1
|
|
20230711,121400,58393820,4785,4785,4785,4785,0
|
|
20230711,121300,58393820,4785,4785,4785,4785,0
|
|
20230711,121200,58393820,4785,4785,4785,4785,0
|
|
20230711,121100,58393820,4785,4785,4785,4785,0
|
|
20230711,121000,58393820,4785,4785,4785,4785,2
|
|
20230711,120900,58384250,4765,4765,4765,4765,0
|
|
20230711,120800,58384250,4765,4765,4765,4765,0
|
|
20230711,120700,58384250,4765,4765,4765,4765,0
|
|
20230711,120600,58384250,4765,4765,4765,4765,0
|
|
20230711,120500,58384250,4765,4765,4765,4765,0
|
|
20230711,120400,58384250,4765,4780,4785,4765,195
|
|
20230711,120300,57454995,4765,4765,4765,4765,0
|
|
20230711,120200,57454995,4765,4765,4765,4765,6
|
|
20230711,120100,57426405,4765,4765,4765,4765,122
|
|
20230711,120000,56845075,4770,4765,4770,4765,39
|
|
20230711,115900,56659235,4765,4765,4765,4765,0
|
|
20230711,115800,56659235,4765,4765,4765,4765,86
|
|
20230711,115700,56249445,4765,4765,4765,4765,38
|
|
20230711,115600,56068375,4770,4770,4770,4770,0
|
|
20230711,115500,56068375,4770,4770,4770,4770,0
|
|
20230711,115400,56068375,4770,4770,4770,4770,7
|
|
20230711,115300,56034985,4770,4770,4770,4770,1
|
|
20230711,115200,56030215,4785,4785,4785,4785,0
|
|
20230711,115100,56030215,4785,4785,4785,4785,0
|
|
20230711,115000,56030215,4785,4785,4785,4785,0
|
|
20230711,114900,56030215,4785,4785,4785,4785,0
|
|
20230711,114800,56030215,4785,4785,4785,4785,0
|
|
20230711,114700,56030215,4785,4785,4785,4785,0
|
|
20230711,114600,56030215,4785,4770,4785,4770,100
|
|
20230711,114500,55552470,4760,4765,4765,4760,667
|
|
20230711,114400,52377230,4765,4770,4770,4765,51
|
|
20230711,114300,52134150,4765,4765,4765,4765,0
|
|
20230711,114200,52134150,4765,4765,4765,4765,0
|
|
20230711,114100,52134150,4765,4765,4765,4765,38
|
|
20230711,114000,51953080,4770,4770,4770,4770,10
|
|
20230711,113900,51905380,4770,4770,4770,4770,1
|
|
20230711,113800,51900610,4770,4770,4770,4770,0
|
|
20230711,113700,51900610,4770,4770,4770,4770,0
|
|
20230711,113600,51900610,4770,4770,4770,4770,10
|
|
20230711,113500,51852910,4765,4765,4765,4765,1038
|
|
20230711,113400,46906840,4765,4765,4765,4765,0
|
|
20230711,113300,46906840,4765,4770,4770,4765,5
|
|
20230711,113200,46883010,4770,4775,4775,4770,97
|
|
20230711,113100,46420315,4770,4770,4770,4770,500
|
|
20230711,113000,44035315,4790,4790,4790,4790,0
|
|
20230711,112900,44035315,4790,4790,4790,4790,0
|
|
20230711,112800,44035315,4790,4790,4790,4790,0
|
|
20230711,112700,44035315,4790,4790,4790,4790,0
|
|
20230711,112600,44035315,4790,4790,4790,4790,0
|
|
20230711,112500,44035315,4790,4790,4790,4790,0
|
|
20230711,112400,44035315,4790,4790,4790,4790,0
|
|
20230711,112300,44035315,4790,4785,4790,4785,3
|
|
20230711,112200,44020955,4785,4785,4785,4785,0
|
|
20230711,112100,44020955,4785,4785,4785,4785,1
|
|
20230711,112000,44016170,4770,4775,4775,4770,59
|
|
20230711,111900,43734645,4775,4775,4775,4775,3
|
|
20230711,111800,43720320,4775,4780,4780,4775,30
|
|
20230711,111700,43576935,4770,4775,4775,4770,76
|
|
20230711,111600,43214230,4770,4770,4770,4770,1
|
|
20230711,111500,43209460,4775,4770,4775,4770,2
|
|
20230711,111400,43199915,4770,4770,4770,4770,38
|
|
20230711,111300,43018655,4780,4780,4780,4780,0
|
|
20230711,111200,43018655,4780,4780,4780,4780,0
|
|
20230711,111100,43018655,4780,4770,4780,4770,46
|
|
20230711,111000,42799135,4770,4770,4770,4770,0
|
|
20230711,110900,42799135,4770,4765,4770,4765,58
|
|
20230711,110800,42522760,4765,4765,4765,4765,37
|
|
20230711,110700,42346455,4770,4770,4770,4770,1
|
|
20230711,110600,42341685,4765,4765,4765,4765,0
|
|
20230711,110500,42341685,4765,4765,4765,4765,170
|
|
20230711,110400,41531635,4770,4770,4770,4770,0
|
|
20230711,110300,41531635,4770,4770,4770,4770,13
|
|
20230711,110200,41469625,4765,4765,4765,4765,37
|
|
20230711,110100,41293320,4765,4770,4770,4765,44
|
|
20230711,110000,41083545,4770,4770,4770,4770,1
|
|
20230711,105900,41078775,4770,4770,4770,4770,1
|
|
20230711,105800,41074005,4785,4785,4785,4785,0
|
|
20230711,105700,41074005,4785,4785,4785,4785,0
|
|
20230711,105600,41074005,4785,4785,4785,4785,1
|
|
20230711,105500,41069220,4765,4765,4765,4765,1
|
|
20230711,105400,41064455,4780,4765,4780,4765,103
|
|
20230711,105300,40572905,4765,4765,4765,4765,39
|
|
20230711,105200,40387070,4765,4765,4765,4765,1
|
|
20230711,105100,40382305,4765,4765,4765,4765,1
|
|
20230711,105000,40377540,4770,4770,4770,4770,32
|
|
20230711,104900,40224900,4770,4770,4770,4770,0
|
|
20230711,104800,40224900,4770,4770,4770,4770,0
|
|
20230711,104700,40224900,4770,4770,4770,4770,1
|
|
20230711,104600,40220130,4780,4780,4780,4780,3
|
|
20230711,104500,40205790,4765,4765,4765,4765,6
|
|
20230711,104400,40177200,4760,4760,4760,4760,0
|
|
20230711,104300,40177200,4760,4765,4765,4760,320
|
|
20230711,104200,38652740,4765,4765,4765,4765,0
|
|
20230711,104100,38652740,4765,4765,4765,4765,0
|
|
20230711,104000,38652740,4765,4765,4765,4765,37
|
|
20230711,103900,38476435,4765,4765,4765,4765,0
|
|
20230711,103800,38476435,4765,4765,4765,4765,0
|
|
20230711,103700,38476435,4765,4765,4765,4765,38
|
|
20230711,103600,38295365,4770,4770,4770,4770,1
|
|
20230711,103500,38290595,4760,4760,4760,4760,0
|
|
20230711,103400,38290595,4760,4760,4760,4760,0
|
|
20230711,103300,38290595,4760,4760,4760,4760,0
|
|
20230711,103200,38290595,4760,4760,4760,4760,0
|
|
20230711,103100,38290595,4760,4760,4760,4760,0
|
|
20230711,103000,38290595,4760,4760,4760,4760,0
|
|
20230711,102900,38290595,4760,4760,4760,4760,0
|
|
20230711,102800,38290595,4760,4780,4780,4760,1973
|
|
20230711,102700,28889870,4780,4780,4780,4780,0
|
|
20230711,102600,28889870,4780,4780,4780,4780,100
|
|
20230711,102500,28411870,4780,4780,4780,4780,37
|
|
20230711,102400,28235010,4785,4785,4785,4785,0
|
|
20230711,102300,28235010,4785,4785,4785,4785,0
|
|
20230711,102200,28235010,4785,4785,4785,4785,37
|
|
20230711,102100,28057965,4785,4785,4785,4785,0
|
|
20230711,102000,28057965,4785,4785,4785,4785,0
|
|
20230711,101900,28057965,4785,4785,4785,4785,38
|
|
20230711,101800,27876135,4785,4785,4785,4785,0
|
|
20230711,101700,27876135,4785,4785,4785,4785,0
|
|
20230711,101600,27876135,4785,4785,4785,4785,37
|
|
20230711,101500,27699090,4790,4790,4790,4790,0
|
|
20230711,101400,27699090,4790,4790,4790,4790,0
|
|
20230711,101300,27699090,4790,4790,4790,4790,0
|
|
20230711,101200,27699090,4790,4790,4790,4790,0
|
|
20230711,101100,27699090,4790,4790,4790,4790,120
|
|
20230711,101000,27124290,4795,4795,4795,4795,125
|
|
20230711,100900,26524915,4800,4800,4800,4800,0
|
|
20230711,100800,26524915,4800,4800,4800,4800,2
|
|
20230711,100700,26515315,4800,4800,4800,4800,16
|
|
20230711,100600,26438515,4800,4800,4800,4800,0
|
|
20230711,100500,26438515,4800,4800,4800,4800,1
|
|
20230711,100400,26433715,4800,4800,4800,4800,37
|
|
20230711,100300,26256115,4800,4800,4800,4800,0
|
|
20230711,100200,26256115,4800,4810,4810,4800,5
|
|
20230711,100100,26232095,4800,4800,4800,4800,100
|
|
20230711,100000,25752095,4815,4815,4815,4815,0
|
|
20230711,095900,25752095,4815,4815,4815,4815,0
|
|
20230711,095800,25752095,4815,4820,4820,4800,315
|
|
20230711,095700,24236095,4835,4830,4835,4830,15
|
|
20230711,095600,24163620,4830,4825,4830,4825,101
|
|
20230711,095500,23676020,4825,4820,4825,4820,47
|
|
20230711,095400,23449430,4820,4820,4820,4820,0
|
|
20230711,095300,23449430,4820,4820,4820,4820,282
|
|
20230711,095200,22090190,4820,4820,4820,4820,22
|
|
20230711,095100,21984150,4820,4820,4820,4820,179
|
|
20230711,095000,21121370,4820,4820,4820,4820,100
|
|
20230711,094900,20639370,4815,4815,4815,4815,37
|
|
20230711,094800,20461215,4820,4810,4820,4810,408
|
|
20230711,094700,18498655,4820,4815,4820,4815,122
|
|
20230711,094600,17911145,4815,4810,4815,4810,78
|
|
20230711,094500,17535765,4815,4810,4815,4810,233
|
|
20230711,094400,16414980,4810,4800,4810,4800,300
|
|
20230711,094300,14973400,4800,4800,4800,4800,35
|
|
20230711,094200,14805400,4805,4805,4805,4805,16
|
|
20230711,094100,14728520,4790,4790,4790,4790,420
|
|
20230711,094000,12716720,4810,4790,4810,4790,187
|
|
20230711,093900,11819885,4790,4790,4790,4790,0
|
|
20230711,093800,11819885,4790,4790,4790,4790,2
|
|
20230711,093700,11810305,4790,4790,4790,4790,427
|
|
20230711,093600,9764975,4790,4790,4790,4790,19
|
|
20230711,093500,9673965,4790,4790,4790,4790,1
|
|
20230711,093400,9669175,4795,4795,4795,4795,0
|
|
20230711,093300,9669175,4795,4795,4795,4795,32
|
|
20230711,093200,9515735,4800,4800,4800,4800,0
|
|
20230711,093100,9515735,4800,4800,4800,4800,0
|
|
20230711,093000,9515735,4800,4800,4800,4800,12
|
|
20230711,092900,9458135,4805,4805,4805,4805,0
|
|
20230711,092800,9458135,4805,4805,4805,4805,3
|
|
20230711,092700,9443720,4820,4820,4820,4820,0
|
|
20230711,092600,9443720,4820,4820,4820,4820,0
|
|
20230711,092500,9443720,4820,4820,4820,4820,0
|
|
20230711,092400,9443720,4820,4815,4820,4815,7
|
|
20230711,092300,9409990,4815,4815,4815,4815,36
|
|
20230711,092200,9236650,4820,4815,4820,4815,27
|
|
20230711,092100,9106630,4815,4795,4815,4795,401
|
|
20230711,092000,7178685,4795,4790,4795,4790,263
|
|
20230711,091900,5918900,4785,4780,4785,4780,74
|
|
20230711,091800,5564995,4780,4780,4780,4780,38
|
|
20230711,091700,5383355,4770,4770,4770,4770,0
|
|
20230711,091600,5383355,4770,4770,4770,4770,2
|
|
20230711,091500,5373815,4790,4790,4790,4790,0
|
|
20230711,091400,5373815,4790,4790,4790,4790,0
|
|
20230711,091300,5373815,4790,4790,4790,4790,0
|
|
20230711,091200,5373815,4790,4790,4790,4790,0
|
|
20230711,091100,5373815,4790,4780,4790,4760,32
|
|
20230711,091000,5220975,4780,4800,4800,4780,221
|
|
20230711,090900,4164575,4795,4805,4805,4795,710
|
|
20230711,090800,759780,4805,4805,4805,4805,15
|
|
20230711,090700,687705,4815,4815,4815,4815,0
|
|
20230711,090600,687705,4815,4815,4815,4815,0
|
|
20230711,090500,687705,4815,4815,4815,4815,0
|
|
20230711,090400,687705,4815,4815,4815,4815,0
|
|
20230711,090300,687705,4815,4815,4815,4815,0
|
|
20230711,090200,687705,4815,4815,4815,4815,2
|
|
20230711,090100,678075,4815,4815,4815,4815,9
|
|
20230711,090000,634740,4805,4820,4820,4805,132
|