662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,558995690,4690,4690,4690,4690,1967
|
|
20230711,195800,558995690,4690,4690,4690,4690,0
|
|
20230711,195700,558995690,4690,4690,4690,4690,0
|
|
20230711,195600,558995690,4690,4690,4690,4690,0
|
|
20230711,195500,558995690,4690,4690,4690,4690,0
|
|
20230711,195400,558995690,4690,4690,4690,4690,0
|
|
20230711,195300,558995690,4690,4690,4690,4690,0
|
|
20230711,195200,558995690,4690,4690,4690,4690,0
|
|
20230711,195100,558995690,4690,4690,4690,4690,0
|
|
20230711,195000,558995690,4690,4690,4690,4690,0
|
|
20230711,194900,558995690,4690,4690,4690,4690,0
|
|
20230711,194800,558995690,4690,4690,4690,4690,0
|
|
20230711,194700,558995690,4690,4690,4690,4690,0
|
|
20230711,194600,558995690,4690,4690,4690,4690,0
|
|
20230711,194500,558995690,4690,4690,4690,4690,0
|
|
20230711,194400,558995690,4690,4690,4690,4690,0
|
|
20230711,194300,558995690,4690,4690,4690,4690,0
|
|
20230711,194200,558995690,4690,4690,4690,4690,0
|
|
20230711,194100,558995690,4690,4690,4690,4690,0
|
|
20230711,194000,558995690,4690,4690,4690,4690,0
|
|
20230711,193900,558995690,4690,4690,4690,4690,0
|
|
20230711,193800,558995690,4690,4690,4690,4690,0
|
|
20230711,193700,558995690,4690,4690,4690,4690,0
|
|
20230711,193600,558995690,4690,4690,4690,4690,0
|
|
20230711,193500,558995690,4690,4690,4690,4690,0
|
|
20230711,193400,558995690,4690,4690,4690,4690,0
|
|
20230711,193300,558995690,4690,4690,4690,4690,0
|
|
20230711,193200,558995690,4690,4690,4690,4690,0
|
|
20230711,193100,558995690,4690,4690,4690,4690,0
|
|
20230711,193000,558995690,4690,4690,4690,4690,0
|
|
20230711,192900,558995690,4690,4690,4690,4690,1967
|
|
20230711,192800,558995690,4690,4690,4690,4690,0
|
|
20230711,192700,558995690,4690,4690,4690,4690,0
|
|
20230711,192600,558995690,4690,4690,4690,4690,0
|
|
20230711,192500,558995690,4690,4690,4690,4690,0
|
|
20230711,192400,558995690,4690,4690,4690,4690,0
|
|
20230711,192300,558995690,4690,4690,4690,4690,0
|
|
20230711,192200,558995690,4690,4690,4690,4690,0
|
|
20230711,192100,558995690,4690,4690,4690,4690,0
|
|
20230711,192000,558995690,4690,4690,4690,4690,0
|
|
20230711,191900,558995690,4690,4690,4690,4690,0
|
|
20230711,191800,558995690,4690,4690,4690,4690,0
|
|
20230711,191700,558995690,4690,4690,4690,4690,0
|
|
20230711,191600,558995690,4690,4690,4690,4690,0
|
|
20230711,191500,558995690,4690,4690,4690,4690,0
|
|
20230711,191400,558995690,4690,4690,4690,4690,0
|
|
20230711,191300,558995690,4690,4690,4690,4690,0
|
|
20230711,191200,558995690,4690,4690,4690,4690,0
|
|
20230711,191100,558995690,4690,4690,4690,4690,0
|
|
20230711,191000,558995690,4690,4690,4690,4690,0
|
|
20230711,190900,558995690,4690,4690,4690,4690,0
|
|
20230711,190800,558995690,4690,4690,4690,4690,0
|
|
20230711,190700,558995690,4690,4690,4690,4690,0
|
|
20230711,190600,558995690,4690,4690,4690,4690,0
|
|
20230711,190500,558995690,4690,4690,4690,4690,0
|
|
20230711,190400,558995690,4690,4690,4690,4690,0
|
|
20230711,190300,558995690,4690,4690,4690,4690,0
|
|
20230711,190200,558995690,4690,4690,4690,4690,0
|
|
20230711,190100,558995690,4690,4690,4690,4690,0
|
|
20230711,190000,558995690,4690,4690,4690,4690,0
|
|
20230711,185900,558995690,4690,4690,4690,4690,1967
|
|
20230711,185800,558995690,4690,4690,4690,4690,0
|
|
20230711,185700,558995690,4690,4690,4690,4690,0
|
|
20230711,185600,558995690,4690,4690,4690,4690,0
|
|
20230711,185500,558995690,4690,4690,4690,4690,0
|
|
20230711,185400,558995690,4690,4690,4690,4690,0
|
|
20230711,185300,558995690,4690,4690,4690,4690,0
|
|
20230711,185200,558995690,4690,4690,4690,4690,0
|
|
20230711,185100,558995690,4690,4690,4690,4690,0
|
|
20230711,185000,558995690,4690,4690,4690,4690,0
|
|
20230711,184900,558995690,4690,4690,4690,4690,0
|
|
20230711,184800,558995690,4690,4690,4690,4690,0
|
|
20230711,184700,558995690,4690,4690,4690,4690,0
|
|
20230711,184600,558995690,4690,4690,4690,4690,0
|
|
20230711,184500,558995690,4690,4690,4690,4690,0
|
|
20230711,184400,558995690,4690,4690,4690,4690,0
|
|
20230711,184300,558995690,4690,4690,4690,4690,0
|
|
20230711,184200,558995690,4690,4690,4690,4690,0
|
|
20230711,184100,558995690,4690,4690,4690,4690,0
|
|
20230711,184000,558995690,4690,4690,4690,4690,0
|
|
20230711,183900,558995690,4690,4690,4690,4690,0
|
|
20230711,183800,558995690,4690,4690,4690,4690,0
|
|
20230711,183700,558995690,4690,4690,4690,4690,0
|
|
20230711,183600,558995690,4690,4690,4690,4690,0
|
|
20230711,183500,558995690,4690,4690,4690,4690,0
|
|
20230711,183400,558995690,4690,4690,4690,4690,0
|
|
20230711,183300,558995690,4690,4690,4690,4690,0
|
|
20230711,183200,558995690,4690,4690,4690,4690,0
|
|
20230711,183100,558995690,4690,4690,4690,4690,0
|
|
20230711,183000,558995690,4690,4690,4690,4690,0
|
|
20230711,182900,558995690,4690,4690,4690,4690,1967
|
|
20230711,182800,558995690,4690,4690,4690,4690,0
|
|
20230711,182700,558995690,4690,4690,4690,4690,0
|
|
20230711,182600,558995690,4690,4690,4690,4690,0
|
|
20230711,182500,558995690,4690,4690,4690,4690,0
|
|
20230711,182400,558995690,4690,4690,4690,4690,0
|
|
20230711,182300,558995690,4690,4690,4690,4690,0
|
|
20230711,182200,558995690,4690,4690,4690,4690,0
|
|
20230711,182100,558995690,4690,4690,4690,4690,0
|
|
20230711,182000,558995690,4690,4690,4690,4690,0
|
|
20230711,181900,558995690,4690,4690,4690,4690,0
|
|
20230711,181800,558995690,4690,4690,4690,4690,0
|
|
20230711,181700,558995690,4690,4690,4690,4690,0
|
|
20230711,181600,558995690,4690,4690,4690,4690,0
|
|
20230711,181500,558995690,4690,4690,4690,4690,0
|
|
20230711,181400,558995690,4690,4690,4690,4690,0
|
|
20230711,181300,558995690,4690,4690,4690,4690,0
|
|
20230711,181200,558995690,4690,4690,4690,4690,0
|
|
20230711,181100,558995690,4690,4690,4690,4690,0
|
|
20230711,181000,558995690,4690,4690,4690,4690,0
|
|
20230711,180900,558995690,4690,4690,4690,4690,0
|
|
20230711,180800,558995690,4690,4690,4690,4690,0
|
|
20230711,180700,558995690,4690,4690,4690,4690,0
|
|
20230711,180600,558995690,4690,4690,4690,4690,0
|
|
20230711,180500,558995690,4690,4690,4690,4690,0
|
|
20230711,180400,558995690,4690,4690,4690,4690,0
|
|
20230711,180300,558995690,4690,4690,4690,4690,0
|
|
20230711,180200,558995690,4690,4690,4690,4690,0
|
|
20230711,180100,558995690,4690,4690,4690,4690,0
|
|
20230711,180000,558995690,4690,4690,4690,4690,0
|
|
20230711,175900,558995690,4690,4690,4690,4690,1967
|
|
20230711,175800,558995690,4690,4690,4690,4690,0
|
|
20230711,175700,558995690,4690,4690,4690,4690,0
|
|
20230711,175600,558995690,4690,4690,4690,4690,0
|
|
20230711,175500,558995690,4690,4690,4690,4690,0
|
|
20230711,175400,558995690,4690,4690,4690,4690,0
|
|
20230711,175300,558995690,4690,4690,4690,4690,0
|
|
20230711,175200,558995690,4690,4690,4690,4690,0
|
|
20230711,175100,558995690,4690,4690,4690,4690,0
|
|
20230711,175000,558995690,4690,4690,4690,4690,0
|
|
20230711,174900,558995690,4690,4690,4690,4690,0
|
|
20230711,174800,558995690,4690,4690,4690,4690,0
|
|
20230711,174700,558995690,4690,4690,4690,4690,0
|
|
20230711,174600,558995690,4690,4690,4690,4690,0
|
|
20230711,174500,558995690,4690,4690,4690,4690,0
|
|
20230711,174400,558995690,4690,4690,4690,4690,0
|
|
20230711,174300,558995690,4690,4690,4690,4690,0
|
|
20230711,174200,558995690,4690,4690,4690,4690,0
|
|
20230711,174100,558995690,4690,4690,4690,4690,0
|
|
20230711,174000,558995690,4690,4690,4690,4690,0
|
|
20230711,173900,558995690,4690,4690,4690,4690,0
|
|
20230711,173800,558995690,4690,4690,4690,4690,0
|
|
20230711,173700,558995690,4690,4690,4690,4690,0
|
|
20230711,173600,558995690,4690,4690,4690,4690,0
|
|
20230711,173500,558995690,4690,4690,4690,4690,0
|
|
20230711,173400,558995690,4690,4690,4690,4690,0
|
|
20230711,173300,558995690,4690,4690,4690,4690,0
|
|
20230711,173200,558995690,4690,4690,4690,4690,0
|
|
20230711,173100,558995690,4690,4690,4690,4690,0
|
|
20230711,173000,558995690,4690,4690,4690,4690,0
|
|
20230711,172900,558995690,4690,4690,4690,4690,1967
|
|
20230711,172800,558995690,4690,4690,4690,4690,0
|
|
20230711,172700,558995690,4690,4690,4690,4690,0
|
|
20230711,172600,558995690,4690,4690,4690,4690,0
|
|
20230711,172500,558995690,4690,4690,4690,4690,0
|
|
20230711,172400,558995690,4690,4690,4690,4690,0
|
|
20230711,172300,558995690,4690,4690,4690,4690,0
|
|
20230711,172200,558995690,4690,4690,4690,4690,0
|
|
20230711,172100,558995690,4690,4690,4690,4690,0
|
|
20230711,172000,558995690,4690,4690,4690,4690,0
|
|
20230711,171900,558995690,4690,4690,4690,4690,0
|
|
20230711,171800,558995690,4690,4690,4690,4690,0
|
|
20230711,171700,558995690,4690,4690,4690,4690,0
|
|
20230711,171600,558995690,4690,4690,4690,4690,0
|
|
20230711,171500,558995690,4690,4690,4690,4690,0
|
|
20230711,171400,558995690,4690,4690,4690,4690,0
|
|
20230711,171300,558995690,4690,4690,4690,4690,0
|
|
20230711,171200,558995690,4690,4690,4690,4690,0
|
|
20230711,171100,558995690,4690,4690,4690,4690,0
|
|
20230711,171000,558995690,4690,4690,4690,4690,0
|
|
20230711,170900,558995690,4690,4690,4690,4690,0
|
|
20230711,170800,558995690,4690,4690,4690,4690,0
|
|
20230711,170700,558995690,4690,4690,4690,4690,0
|
|
20230711,170600,558995690,4690,4690,4690,4690,0
|
|
20230711,170500,558995690,4690,4690,4690,4690,0
|
|
20230711,170400,558995690,4690,4690,4690,4690,0
|
|
20230711,170300,558995690,4690,4690,4690,4690,0
|
|
20230711,170200,558995690,4690,4690,4690,4690,0
|
|
20230711,170100,558995690,4690,4690,4690,4690,0
|
|
20230711,170000,558995690,4690,4690,4690,4690,0
|
|
20230711,165900,558995690,4690,4690,4690,4690,1967
|
|
20230711,165800,558995690,4690,4690,4690,4690,0
|
|
20230711,165700,558995690,4690,4690,4690,4690,0
|
|
20230711,165600,558995690,4690,4690,4690,4690,0
|
|
20230711,165500,558995690,4690,4690,4690,4690,0
|
|
20230711,165400,558995690,4690,4690,4690,4690,0
|
|
20230711,165300,558995690,4690,4690,4690,4690,0
|
|
20230711,165200,558995690,4690,4690,4690,4690,0
|
|
20230711,165100,558995690,4690,4690,4690,4690,0
|
|
20230711,165000,558995690,4690,4690,4690,4690,0
|
|
20230711,164900,558995690,4690,4690,4690,4690,0
|
|
20230711,164800,558995690,4690,4690,4690,4690,0
|
|
20230711,164700,558995690,4690,4690,4690,4690,0
|
|
20230711,164600,558995690,4690,4690,4690,4690,0
|
|
20230711,164500,558995690,4690,4690,4690,4690,0
|
|
20230711,164400,558995690,4690,4690,4690,4690,0
|
|
20230711,164300,558995690,4690,4690,4690,4690,0
|
|
20230711,164200,558995690,4690,4690,4690,4690,0
|
|
20230711,164100,558995690,4690,4690,4690,4690,0
|
|
20230711,164000,558995690,4690,4690,4690,4690,0
|
|
20230711,163900,558995690,4690,4690,4690,4690,0
|
|
20230711,163800,558995690,4690,4690,4690,4690,0
|
|
20230711,163700,558995690,4690,4690,4690,4690,0
|
|
20230711,163600,558995690,4690,4690,4690,4690,0
|
|
20230711,163500,558995690,4690,4690,4690,4690,0
|
|
20230711,163400,558995690,4690,4690,4690,4690,0
|
|
20230711,163300,558995690,4690,4690,4690,4690,0
|
|
20230711,163200,558995690,4690,4690,4690,4690,0
|
|
20230711,163100,558995690,4690,4690,4690,4690,0
|
|
20230711,163000,558995690,4690,4690,4690,4690,0
|
|
20230711,162900,558995690,4690,4690,4690,4690,1967
|
|
20230711,162800,558995690,4690,4690,4690,4690,0
|
|
20230711,162700,558995690,4690,4690,4690,4690,0
|
|
20230711,162600,558995690,4690,4690,4690,4690,0
|
|
20230711,162500,558995690,4690,4690,4690,4690,0
|
|
20230711,162400,558995690,4690,4690,4690,4690,0
|
|
20230711,162300,558995690,4690,4690,4690,4690,0
|
|
20230711,162200,558995690,4690,4690,4690,4690,0
|
|
20230711,162100,558995690,4690,4690,4690,4690,0
|
|
20230711,162000,558995690,4690,4690,4690,4690,0
|
|
20230711,161900,558995690,4690,4690,4690,4690,0
|
|
20230711,161800,558995690,4690,4690,4690,4690,0
|
|
20230711,161700,558995690,4690,4690,4690,4690,0
|
|
20230711,161600,558995690,4690,4690,4690,4690,0
|
|
20230711,161500,558995690,4690,4690,4690,4690,0
|
|
20230711,161400,558995690,4690,4690,4690,4690,0
|
|
20230711,161300,558995690,4690,4690,4690,4690,0
|
|
20230711,161200,558995690,4690,4690,4690,4690,0
|
|
20230711,161100,558995690,4690,4690,4690,4690,0
|
|
20230711,161000,558995690,4690,4690,4690,4690,0
|
|
20230711,160900,558995690,4690,4690,4690,4690,0
|
|
20230711,160800,558995690,4690,4690,4690,4690,0
|
|
20230711,160700,558995690,4690,4690,4690,4690,0
|
|
20230711,160600,558995690,4690,4690,4690,4690,0
|
|
20230711,160500,558995690,4690,4690,4690,4690,0
|
|
20230711,160400,558995690,4690,4690,4690,4690,0
|
|
20230711,160300,558995690,4690,4690,4690,4690,0
|
|
20230711,160200,558995690,4690,4690,4690,4690,0
|
|
20230711,160100,558995690,4690,4690,4690,4690,0
|
|
20230711,160000,558995690,4690,4690,4690,4690,0
|
|
20230711,155900,558995690,4690,4690,4690,4690,1967
|
|
20230711,155800,558995690,4690,4690,4690,4690,0
|
|
20230711,155700,558995690,4690,4690,4690,4690,0
|
|
20230711,155600,558995690,4690,4690,4690,4690,0
|
|
20230711,155500,558995690,4690,4690,4690,4690,0
|
|
20230711,155400,558995690,4690,4690,4690,4690,0
|
|
20230711,155300,558995690,4690,4690,4690,4690,0
|
|
20230711,155200,558995690,4690,4690,4690,4690,0
|
|
20230711,155100,558995690,4690,4690,4690,4690,0
|
|
20230711,155000,558995690,4690,4690,4690,4690,0
|
|
20230711,154900,558995690,4690,4690,4690,4690,0
|
|
20230711,154800,558995690,4690,4690,4690,4690,0
|
|
20230711,154700,558995690,4690,4690,4690,4690,0
|
|
20230711,154600,558995690,4690,4690,4690,4690,0
|
|
20230711,154500,558995690,4690,4690,4690,4690,0
|
|
20230711,154400,558995690,4690,4690,4690,4690,0
|
|
20230711,154300,558995690,4690,4690,4690,4690,0
|
|
20230711,154200,558995690,4690,4690,4690,4690,0
|
|
20230711,154100,558995690,4690,4690,4690,4690,0
|
|
20230711,154000,558995690,4690,4690,4690,4690,0
|
|
20230711,153900,558995690,4690,4690,4690,4690,0
|
|
20230711,153800,558995690,4690,4690,4690,4690,0
|
|
20230711,153700,558995690,4690,4690,4690,4690,0
|
|
20230711,153600,558995690,4690,4690,4690,4690,0
|
|
20230711,153500,558995690,4690,4690,4690,4690,0
|
|
20230711,153400,558995690,4690,4690,4690,4690,0
|
|
20230711,153300,558995690,4690,4690,4690,4690,0
|
|
20230711,153200,558995690,4690,4690,4690,4690,0
|
|
20230711,153100,558995690,4690,4690,4690,4690,0
|
|
20230711,153000,558995690,4690,4690,4690,4690,1967
|
|
20230711,152900,549770460,4725,4725,4725,4725,0
|
|
20230711,152800,549770460,4725,4725,4725,4725,0
|
|
20230711,152700,549770460,4725,4725,4725,4725,0
|
|
20230711,152600,549770460,4725,4725,4725,4725,0
|
|
20230711,152500,549770460,4725,4725,4725,4725,0
|
|
20230711,152400,549770460,4725,4725,4725,4725,0
|
|
20230711,152300,549770460,4725,4725,4725,4725,0
|
|
20230711,152200,549770460,4725,4725,4725,4725,0
|
|
20230711,152100,549770460,4725,4725,4725,4725,0
|
|
20230711,152000,549770460,4725,4725,4725,4725,0
|
|
20230711,151900,549770460,4725,4700,4725,4700,53
|
|
20230711,151800,549521310,4735,4710,4735,4710,2118
|
|
20230711,151700,539524140,4700,4705,4705,4700,169
|
|
20230711,151600,538729090,4710,4710,4710,4710,84
|
|
20230711,151500,538333450,4710,4710,4710,4710,0
|
|
20230711,151400,538333450,4710,4710,4710,4710,0
|
|
20230711,151300,538333450,4710,4710,4710,4710,112
|
|
20230711,151200,537805930,4710,4710,4710,4710,1
|
|
20230711,151100,537801220,4700,4700,4700,4700,135
|
|
20230711,151000,537166720,4720,4720,4720,4720,0
|
|
20230711,150900,537166720,4720,4720,4720,4720,0
|
|
20230711,150800,537166720,4720,4715,4720,4715,1000
|
|
20230711,150700,532448345,4720,4700,4720,4700,336
|
|
20230711,150600,530868085,4705,4680,4705,4680,5370
|
|
20230711,150500,505700790,4680,4680,4680,4680,0
|
|
20230711,150400,505700790,4680,4680,4680,4680,200
|
|
20230711,150300,504764790,4685,4685,4685,4685,0
|
|
20230711,150200,504764790,4685,4685,4685,4685,0
|
|
20230711,150100,504764790,4685,4685,4685,4685,4
|
|
20230711,150000,504746050,4685,4685,4685,4685,2
|
|
20230711,145900,504736680,4680,4680,4680,4680,50
|
|
20230711,145800,504502680,4680,4680,4680,4680,198
|
|
20230711,145700,503576040,4675,4675,4675,4675,38
|
|
20230711,145600,503398390,4675,4675,4675,4675,3
|
|
20230711,145500,503384365,4670,4670,4670,4670,0
|
|
20230711,145400,503384365,4670,4675,4675,4670,376
|
|
20230711,145300,501627565,4680,4680,4680,4680,18
|
|
20230711,145200,501543325,4680,4675,4680,4675,1074
|
|
20230711,145100,496520815,4675,4675,4675,4675,5
|
|
20230711,145000,496497440,4675,4675,4675,4675,40
|
|
20230711,144900,496310440,4680,4680,4680,4680,0
|
|
20230711,144800,496310440,4680,4680,4680,4680,0
|
|
20230711,144700,496310440,4680,4675,4680,4675,339
|
|
20230711,144600,494725115,4670,4675,4675,4670,142
|
|
20230711,144500,494061965,4680,4680,4680,4680,0
|
|
20230711,144400,494061965,4680,4680,4680,4680,5
|
|
20230711,144300,494038565,4680,4670,4680,4670,332
|
|
20230711,144200,492486660,4670,4670,4670,4670,8
|
|
20230711,144100,492449300,4675,4675,4675,4675,0
|
|
20230711,144000,492449300,4675,4675,4675,4665,353
|
|
20230711,143900,490802455,4665,4665,4665,4665,138
|
|
20230711,143800,490158685,4680,4670,4680,4670,3
|
|
20230711,143700,490144665,4660,4660,4660,4660,1
|
|
20230711,143600,490140005,4660,4660,4660,4660,0
|
|
20230711,143500,490140005,4660,4660,4660,4660,0
|
|
20230711,143400,490140005,4660,4660,4660,4660,0
|
|
20230711,143300,490140005,4660,4660,4660,4660,0
|
|
20230711,143200,490140005,4660,4660,4660,4660,190
|
|
20230711,143100,489254605,4660,4665,4665,4660,300
|
|
20230711,143000,487856370,4680,4680,4680,4680,213
|
|
20230711,142900,486859530,4680,4680,4680,4680,0
|
|
20230711,142800,486859530,4680,4665,4680,4665,63
|
|
20230711,142700,486565015,4660,4660,4660,4660,0
|
|
20230711,142600,486565015,4660,4660,4660,4660,0
|
|
20230711,142500,486565015,4660,4670,4670,4660,100
|
|
20230711,142400,486098925,4680,4680,4680,4680,0
|
|
20230711,142300,486098925,4680,4680,4680,4680,10
|
|
20230711,142200,486052125,4685,4685,4685,4685,0
|
|
20230711,142100,486052125,4685,4685,4685,4685,0
|
|
20230711,142000,486052125,4685,4685,4685,4685,0
|
|
20230711,141900,486052125,4685,4685,4685,4685,0
|
|
20230711,141800,486052125,4685,4685,4685,4685,0
|
|
20230711,141700,486052125,4685,4680,4685,4680,8
|
|
20230711,141600,486014655,4685,4685,4685,4685,0
|
|
20230711,141500,486014655,4685,4685,4685,4685,4
|
|
20230711,141400,485995915,4690,4690,4690,4690,0
|
|
20230711,141300,485995915,4690,4680,4690,4680,2010
|
|
20230711,141200,476588015,4680,4680,4680,4680,0
|
|
20230711,141100,476588015,4680,4680,4680,4680,0
|
|
20230711,141000,476588015,4680,4680,4680,4680,0
|
|
20230711,140900,476588015,4680,4680,4680,4680,5
|
|
20230711,140800,476564615,4680,4680,4680,4680,0
|
|
20230711,140700,476564615,4680,4680,4680,4680,2
|
|
20230711,140600,476555255,4690,4690,4690,4690,0
|
|
20230711,140500,476555255,4690,4680,4690,4680,682
|
|
20230711,140400,473363405,4680,4680,4680,4680,0
|
|
20230711,140300,473363405,4680,4680,4680,4680,24
|
|
20230711,140200,473251085,4680,4680,4680,4680,50
|
|
20230711,140100,473017085,4680,4665,4680,4665,2466
|
|
20230711,140000,461511120,4665,4665,4665,4665,423
|
|
20230711,135900,459537825,4680,4680,4680,4680,0
|
|
20230711,135800,459537825,4680,4680,4680,4680,7
|
|
20230711,135700,459505065,4675,4675,4675,4675,242
|
|
20230711,135600,458373715,4675,4675,4675,4675,390
|
|
20230711,135500,456550465,4680,4680,4680,4680,0
|
|
20230711,135400,456550465,4680,4680,4680,4680,5
|
|
20230711,135300,456527065,4680,4675,4680,4675,348
|
|
20230711,135200,454898435,4680,4680,4680,4660,4042
|
|
20230711,135100,436057335,4675,4665,4675,4665,364
|
|
20230711,135000,434356195,4660,4675,4675,4660,84
|
|
20230711,134900,433964460,4675,4675,4675,4675,0
|
|
20230711,134800,433964460,4675,4675,4675,4675,5
|
|
20230711,134700,433941085,4670,4670,4670,4670,5
|
|
20230711,134600,433917735,4670,4670,4670,4670,8
|
|
20230711,134500,433880375,4670,4670,4670,4670,0
|
|
20230711,134400,433880375,4670,4670,4670,4670,300
|
|
20230711,134300,432479375,4670,4670,4670,4670,0
|
|
20230711,134200,432479375,4670,4670,4670,4670,207
|
|
20230711,134100,431512685,4670,4670,4670,4670,0
|
|
20230711,134000,431512685,4670,4670,4670,4670,0
|
|
20230711,133900,431512685,4670,4670,4670,4670,92
|
|
20230711,133800,431083045,4670,4655,4670,4655,89
|
|
20230711,133700,430668735,4655,4645,4655,4645,3792
|
|
20230711,133600,413019790,4650,4650,4650,4650,2
|
|
20230711,133500,413010490,4635,4650,4650,4635,31
|
|
20230711,133400,412866790,4650,4650,4650,4650,0
|
|
20230711,133300,412866790,4650,4650,4650,4650,4
|
|
20230711,133200,412848190,4625,4625,4625,4625,0
|
|
20230711,133100,412848190,4625,4625,4625,4625,0
|
|
20230711,133000,412848190,4625,4625,4625,4625,20
|
|
20230711,132900,412755690,4625,4625,4625,4625,0
|
|
20230711,132800,412755690,4625,4625,4625,4625,159
|
|
20230711,132700,412020315,4650,4650,4650,4650,0
|
|
20230711,132600,412020315,4650,4635,4650,4625,1898
|
|
20230711,132500,403233650,4630,4635,4635,4630,1000
|
|
20230711,132400,398600580,4650,4650,4650,4650,0
|
|
20230711,132300,398600580,4650,4650,4650,4650,0
|
|
20230711,132200,398600580,4650,4650,4650,4650,20
|
|
20230711,132100,398507580,4655,4645,4655,4630,1649
|
|
20230711,132000,390862000,4640,4640,4640,4640,0
|
|
20230711,131900,390862000,4640,4645,4645,4640,499
|
|
20230711,131800,388546565,4650,4650,4650,4650,3
|
|
20230711,131700,388532615,4655,4655,4655,4655,315
|
|
20230711,131600,387066290,4655,4655,4655,4655,0
|
|
20230711,131500,387066290,4655,4655,4655,4655,5
|
|
20230711,131400,387043015,4655,4655,4655,4655,0
|
|
20230711,131300,387043015,4655,4655,4655,4655,0
|
|
20230711,131200,387043015,4655,4655,4655,4655,0
|
|
20230711,131100,387043015,4655,4655,4655,4655,5
|
|
20230711,131000,387019740,4650,4645,4650,4645,1055
|
|
20230711,130900,382114005,4650,4650,4650,4650,0
|
|
20230711,130800,382114005,4650,4655,4655,4650,4
|
|
20230711,130700,382095400,4640,4655,4655,4640,331
|
|
20230711,130600,380559470,4650,4650,4650,4650,27
|
|
20230711,130500,380433920,4645,4645,4650,4645,187
|
|
20230711,130400,379565245,4650,4650,4650,4650,108
|
|
20230711,130300,379063045,4650,4655,4655,4650,3
|
|
20230711,130200,379049085,4655,4655,4655,4655,2
|
|
20230711,130100,379039775,4655,4655,4655,4655,252
|
|
20230711,130000,377866715,4655,4655,4655,4655,5
|
|
20230711,125900,377843440,4655,4655,4655,4655,8
|
|
20230711,125800,377806200,4650,4650,4650,4650,0
|
|
20230711,125700,377806200,4650,4650,4650,4650,0
|
|
20230711,125600,377806200,4650,4655,4655,4650,10
|
|
20230711,125500,377759675,4655,4655,4655,4655,0
|
|
20230711,125400,377759675,4655,4655,4655,4655,10
|
|
20230711,125300,377713125,4655,4650,4655,4650,3
|
|
20230711,125200,377699165,4655,4655,4655,4655,0
|
|
20230711,125100,377699165,4655,4655,4655,4655,0
|
|
20230711,125000,377699165,4655,4655,4655,4655,0
|
|
20230711,124900,377699165,4655,4655,4655,4655,0
|
|
20230711,124800,377699165,4655,4655,4655,4655,3
|
|
20230711,124700,377685200,4655,4655,4655,4655,100
|
|
20230711,124600,377219700,4655,4655,4655,4655,0
|
|
20230711,124500,377219700,4655,4655,4655,4655,5
|
|
20230711,124400,377196425,4650,4650,4650,4650,0
|
|
20230711,124300,377196425,4650,4650,4650,4650,85
|
|
20230711,124200,376801175,4650,4650,4650,4650,0
|
|
20230711,124100,376801175,4650,4650,4650,4650,935
|
|
20230711,124000,372453425,4650,4650,4650,4650,0
|
|
20230711,123900,372453425,4650,4650,4650,4650,0
|
|
20230711,123800,372453425,4650,4655,4655,4650,3069
|
|
20230711,123700,358182075,4655,4655,4655,4655,20
|
|
20230711,123600,358088975,4655,4655,4655,4655,12
|
|
20230711,123500,358033115,4650,4650,4650,4650,358
|
|
20230711,123400,356368415,4655,4655,4655,4655,0
|
|
20230711,123300,356368415,4655,4655,4655,4655,5
|
|
20230711,123200,356345140,4655,4655,4655,4655,0
|
|
20230711,123100,356345140,4655,4655,4655,4655,0
|
|
20230711,123000,356345140,4655,4655,4655,4655,0
|
|
20230711,122900,356345140,4655,4655,4655,4655,1
|
|
20230711,122800,356340485,4645,4655,4655,4645,289
|
|
20230711,122700,354996630,4655,4655,4655,4655,0
|
|
20230711,122600,354996630,4655,4655,4655,4655,57
|
|
20230711,122500,354731295,4655,4655,4655,4655,5
|
|
20230711,122400,354708020,4655,4655,4655,4655,0
|
|
20230711,122300,354708020,4655,4655,4655,4655,5
|
|
20230711,122200,354684745,4655,4655,4655,4655,0
|
|
20230711,122100,354684745,4655,4655,4655,4655,5
|
|
20230711,122000,354661470,4660,4660,4660,4660,0
|
|
20230711,121900,354661470,4660,4660,4660,4660,0
|
|
20230711,121800,354661470,4660,4650,4660,4640,1781
|
|
20230711,121700,346394850,4675,4675,4675,4675,0
|
|
20230711,121600,346394850,4675,4670,4675,4670,1710
|
|
20230711,121500,338409135,4675,4675,4675,4640,1033
|
|
20230711,121400,333606100,4675,4675,4675,4675,40
|
|
20230711,121300,333419100,4675,4675,4675,4675,0
|
|
20230711,121200,333419100,4675,4675,4675,4675,0
|
|
20230711,121100,333419100,4675,4655,4675,4655,469
|
|
20230711,121000,331235865,4685,4650,4685,4650,2777
|
|
20230711,120900,318322640,4650,4660,4660,4645,3985
|
|
20230711,120800,299789815,4690,4690,4690,4690,0
|
|
20230711,120700,299789815,4690,4665,4690,4650,5281
|
|
20230711,120600,275217390,4670,4670,4670,4660,2527
|
|
20230711,120500,263426720,4695,4695,4695,4695,0
|
|
20230711,120400,263426720,4695,4695,4695,4695,1
|
|
20230711,120300,263422025,4700,4700,4700,4700,0
|
|
20230711,120200,263422025,4700,4700,4700,4700,0
|
|
20230711,120100,263422025,4700,4700,4700,4700,26
|
|
20230711,120000,263299825,4700,4700,4700,4700,500
|
|
20230711,115900,260949825,4670,4670,4670,4670,1
|
|
20230711,115800,260945155,4700,4700,4700,4700,1
|
|
20230711,115700,260940455,4665,4680,4680,4665,771
|
|
20230711,115600,257336465,4700,4700,4700,4700,20
|
|
20230711,115500,257242465,4700,4700,4700,4700,0
|
|
20230711,115400,257242465,4700,4700,4700,4700,0
|
|
20230711,115300,257242465,4700,4700,4700,4700,5
|
|
20230711,115200,257218965,4700,4685,4700,4685,90
|
|
20230711,115100,256796920,4680,4690,4690,4680,45
|
|
20230711,115000,256586065,4685,4685,4685,4685,4
|
|
20230711,114900,256567325,4685,4690,4690,4685,132
|
|
20230711,114800,255948355,4690,4690,4690,4690,0
|
|
20230711,114700,255948355,4690,4690,4690,4690,225
|
|
20230711,114600,254893105,4690,4690,4690,4685,43
|
|
20230711,114500,254691440,4690,4690,4690,4690,0
|
|
20230711,114400,254691440,4690,4690,4690,4690,0
|
|
20230711,114300,254691440,4690,4690,4690,4690,5
|
|
20230711,114200,254667990,4680,4680,4680,4680,1535
|
|
20230711,114100,247484190,4680,4680,4680,4680,0
|
|
20230711,114000,247484190,4680,4680,4680,4680,20
|
|
20230711,113900,247390590,4680,4680,4680,4680,0
|
|
20230711,113800,247390590,4680,4680,4680,4680,5
|
|
20230711,113700,247367190,4680,4680,4680,4680,22
|
|
20230711,113600,247264230,4680,4680,4680,4680,17
|
|
20230711,113500,247184670,4675,4675,4675,4675,124
|
|
20230711,113400,246604970,4675,4675,4675,4675,0
|
|
20230711,113300,246604970,4675,4675,4675,4675,0
|
|
20230711,113200,246604970,4675,4680,4680,4675,4
|
|
20230711,113100,246586265,4660,4660,4660,4660,0
|
|
20230711,113000,246586265,4660,4665,4665,4660,1150
|
|
20230711,112900,241225925,4685,4685,4685,4685,2
|
|
20230711,112800,241216555,4670,4670,4670,4670,200
|
|
20230711,112700,240282555,4690,4690,4690,4690,0
|
|
20230711,112600,240282555,4690,4675,4690,4670,393
|
|
20230711,112500,238446970,4675,4680,4680,4670,576
|
|
20230711,112400,235753655,4680,4690,4690,4680,103
|
|
20230711,112300,235271605,4685,4690,4690,4685,28
|
|
20230711,112200,235140340,4685,4685,4690,4685,174
|
|
20230711,112100,234325090,4690,4690,4695,4690,7
|
|
20230711,112000,234292250,4695,4695,4695,4695,147
|
|
20230711,111900,233602085,4695,4695,4695,4695,0
|
|
20230711,111800,233602085,4695,4695,4695,4695,0
|
|
20230711,111700,233602085,4695,4695,4695,4695,0
|
|
20230711,111600,233602085,4695,4695,4695,4695,0
|
|
20230711,111500,233602085,4695,4695,4695,4695,0
|
|
20230711,111400,233602085,4695,4695,4695,4695,0
|
|
20230711,111300,233602085,4695,4695,4695,4695,50
|
|
20230711,111200,233367335,4695,4695,4695,4695,20
|
|
20230711,111100,233273435,4700,4700,4700,4700,0
|
|
20230711,111000,233273435,4700,4700,4700,4700,0
|
|
20230711,110900,233273435,4700,4700,4700,4700,0
|
|
20230711,110800,233273435,4700,4695,4700,4695,50
|
|
20230711,110700,233038680,4675,4700,4700,4675,296
|
|
20230711,110600,231653130,4675,4700,4700,4675,50
|
|
20230711,110500,231419130,4680,4695,4700,4680,620
|
|
20230711,110400,228514490,4695,4680,4695,4680,51
|
|
20230711,110300,228275735,4700,4700,4700,4700,0
|
|
20230711,110200,228275735,4700,4700,4700,4700,100
|
|
20230711,110100,227805735,4705,4685,4705,4650,2007
|
|
20230711,110000,218436090,4720,4720,4720,4720,0
|
|
20230711,105900,218436090,4720,4720,4720,4720,0
|
|
20230711,105800,218436090,4720,4720,4720,4720,0
|
|
20230711,105700,218436090,4720,4715,4720,4715,64
|
|
20230711,105600,218134210,4685,4685,4685,4685,215
|
|
20230711,105500,217126935,4675,4695,4695,4675,9694
|
|
20230711,105400,171738995,4720,4720,4720,4720,0
|
|
20230711,105300,171738995,4720,4720,4720,4720,0
|
|
20230711,105200,171738995,4720,4695,4720,4695,52
|
|
20230711,105100,171493780,4695,4705,4725,4695,174
|
|
20230711,105000,170675830,4725,4725,4725,4725,0
|
|
20230711,104900,170675830,4725,4720,4725,4720,34
|
|
20230711,104800,170515270,4715,4715,4720,4695,4276
|
|
20230711,104700,150393925,4720,4720,4720,4690,312
|
|
20230711,104600,148925875,4720,4725,4725,4720,52
|
|
20230711,104500,148680225,4700,4725,4725,4700,2148
|
|
20230711,104400,138576475,4740,4730,4740,4730,5
|
|
20230711,104300,138552815,4730,4740,4740,4730,319
|
|
20230711,104200,137043755,4740,4740,4740,4740,0
|
|
20230711,104100,137043755,4740,4740,4740,4740,18
|
|
20230711,104000,136958435,4755,4755,4755,4755,0
|
|
20230711,103900,136958435,4755,4745,4755,4735,1008
|
|
20230711,103800,132184995,4755,4755,4760,4755,43
|
|
20230711,103700,131980505,4755,4750,4755,4750,108
|
|
20230711,103600,131467320,4735,4755,4755,4735,568
|
|
20230711,103500,128772160,4755,4755,4755,4755,5
|
|
20230711,103400,128748385,4760,4760,4760,4760,56
|
|
20230711,103300,128481825,4760,4760,4760,4760,8
|
|
20230711,103200,128443745,4760,4760,4760,4760,4
|
|
20230711,103100,128424705,4760,4760,4760,4760,500
|
|
20230711,103000,126044705,4760,4750,4760,4750,38
|
|
20230711,102900,125864165,4750,4750,4750,4750,0
|
|
20230711,102800,125864165,4750,4760,4760,4750,47
|
|
20230711,102700,125640775,4760,4760,4760,4760,0
|
|
20230711,102600,125640775,4760,4760,4760,4760,18
|
|
20230711,102500,125555095,4730,4765,4765,4730,590
|
|
20230711,102400,122760935,4735,4745,4745,4735,1424
|
|
20230711,102300,116011975,4770,4770,4770,4770,0
|
|
20230711,102200,116011975,4770,4770,4770,4770,1
|
|
20230711,102100,116007205,4750,4750,4750,4750,0
|
|
20230711,102000,116007205,4750,4770,4770,4750,2204
|
|
20230711,101900,105518975,4770,4775,4775,4770,1693
|
|
20230711,101800,97436500,4775,4775,4775,4775,0
|
|
20230711,101700,97436500,4775,4795,4795,4775,1020
|
|
20230711,101600,92562350,4780,4795,4795,4780,75
|
|
20230711,101500,92203100,4795,4795,4795,4795,4
|
|
20230711,101400,92183920,4795,4780,4795,4775,250
|
|
20230711,101300,90987670,4795,4795,4795,4795,1000
|
|
20230711,101200,86192670,4785,4785,4785,4785,0
|
|
20230711,101100,86192670,4785,4785,4785,4785,204
|
|
20230711,101000,85216530,4785,4785,4785,4785,16
|
|
20230711,100900,85139970,4800,4800,4800,4800,2
|
|
20230711,100800,85130370,4795,4795,4795,4795,5
|
|
20230711,100700,85106395,4800,4800,4800,4800,108
|
|
20230711,100600,84587995,4800,4800,4800,4800,300
|
|
20230711,100500,83147995,4800,4800,4800,4800,0
|
|
20230711,100400,83147995,4800,4800,4800,4800,0
|
|
20230711,100300,83147995,4800,4800,4800,4800,106
|
|
20230711,100200,82639195,4800,4800,4800,4800,15
|
|
20230711,100100,82567195,4800,4800,4800,4775,402
|
|
20230711,100000,80647595,4775,4775,4775,4770,842
|
|
20230711,095900,76629095,4775,4775,4775,4775,247
|
|
20230711,095800,75449670,4800,4800,4800,4800,0
|
|
20230711,095700,75449670,4800,4800,4800,4795,1515
|
|
20230711,095600,68179400,4800,4800,4810,4800,702
|
|
20230711,095500,64807800,4810,4800,4810,4800,1142
|
|
20230711,095400,59326180,4800,4790,4800,4790,502
|
|
20230711,095300,56921050,4785,4785,4785,4785,592
|
|
20230711,095200,54088330,4790,4790,4790,4790,0
|
|
20230711,095100,54088330,4790,4790,4790,4790,0
|
|
20230711,095000,54088330,4790,4790,4790,4790,0
|
|
20230711,094900,54088330,4790,4770,4790,4770,713
|
|
20230711,094800,50679765,4785,4785,4785,4785,10
|
|
20230711,094700,50631915,4790,4790,4790,4790,0
|
|
20230711,094600,50631915,4790,4790,4790,4790,0
|
|
20230711,094500,50631915,4790,4790,4790,4790,2
|
|
20230711,094400,50622335,4780,4780,4790,4780,112
|
|
20230711,094300,50086925,4775,4770,4775,4770,745
|
|
20230711,094200,46530435,4770,4755,4770,4755,8
|
|
20230711,094100,46492350,4755,4750,4770,4750,994
|
|
20230711,094000,41761830,4760,4760,4760,4760,0
|
|
20230711,093900,41761830,4760,4760,4760,4760,25
|
|
20230711,093800,41642830,4760,4775,4775,4760,426
|
|
20230711,093700,39615055,4760,4760,4760,4760,30
|
|
20230711,093600,39472255,4775,4775,4775,4775,6
|
|
20230711,093500,39443605,4760,4760,4760,4760,0
|
|
20230711,093400,39443605,4760,4760,4760,4760,50
|
|
20230711,093300,39205605,4775,4775,4775,4775,0
|
|
20230711,093200,39205605,4775,4775,4775,4775,0
|
|
20230711,093100,39205605,4775,4750,4775,4750,393
|
|
20230711,093000,37338830,4775,4775,4775,4775,0
|
|
20230711,092900,37338830,4775,4755,4775,4755,501
|
|
20230711,092800,34956555,4775,4775,4775,4775,0
|
|
20230711,092700,34956555,4775,4775,4775,4775,1
|
|
20230711,092600,34951780,4750,4750,4750,4750,80
|
|
20230711,092500,34571780,4790,4770,4790,4750,1171
|
|
20230711,092400,28996140,4790,4790,4790,4790,0
|
|
20230711,092300,28996140,4790,4770,4790,4770,7
|
|
20230711,092200,28962670,4770,4770,4770,4770,7
|
|
20230711,092100,28929280,4770,4790,4790,4770,47
|
|
20230711,092000,28705010,4790,4770,4790,4770,59
|
|
20230711,091900,28423500,4790,4790,4790,4775,256
|
|
20230711,091800,27197890,4790,4780,4790,4780,1057
|
|
20230711,091700,22145320,4775,4770,4790,4770,179
|
|
20230711,091600,21290230,4790,4770,4790,4770,15
|
|
20230711,091500,21218400,4790,4790,4790,4790,0
|
|
20230711,091400,21218400,4790,4790,4790,4790,20
|
|
20230711,091300,21122600,4790,4790,4790,4790,0
|
|
20230711,091200,21122600,4790,4790,4790,4790,15
|
|
20230711,091100,21050750,4790,4770,4790,4770,130
|
|
20230711,091000,20428650,4770,4790,4790,4770,5
|
|
20230711,090900,20404720,4770,4770,4770,4770,1
|
|
20230711,090800,20399950,4795,4795,4800,4765,119
|
|
20230711,090700,19829345,4800,4790,4800,4790,153
|
|
20230711,090600,19095025,4790,4780,4790,4760,1122
|
|
20230711,090500,13748250,4785,4785,4785,4785,0
|
|
20230711,090400,13748250,4785,4785,4785,4785,500
|
|
20230711,090300,11355750,4785,4760,4785,4760,192
|
|
20230711,090200,10439180,4760,4760,4760,4760,0
|
|
20230711,090100,10439180,4760,4760,4760,4760,0
|
|
20230711,090000,10439180,4760,4740,4760,4735,2203
|