584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184100,317321785,2310,2310,2310,2310,6872
|
|
20230711,184000,317321785,2310,2310,2310,2310,0
|
|
20230711,183900,317321785,2310,2310,2310,2310,0
|
|
20230711,183800,317321785,2310,2310,2310,2310,0
|
|
20230711,183700,317321785,2310,2310,2310,2310,0
|
|
20230711,183600,317321785,2310,2310,2310,2310,0
|
|
20230711,183500,317321785,2310,2310,2310,2310,0
|
|
20230711,183400,317321785,2310,2310,2310,2310,0
|
|
20230711,183300,317321785,2310,2310,2310,2310,0
|
|
20230711,183200,317321785,2310,2310,2310,2310,0
|
|
20230711,183100,317321785,2310,2310,2310,2310,0
|
|
20230711,183000,317321785,2310,2310,2310,2310,0
|
|
20230711,182900,317321785,2310,2310,2310,2310,0
|
|
20230711,182800,317321785,2310,2310,2310,2310,0
|
|
20230711,182700,317321785,2310,2310,2310,2310,0
|
|
20230711,182600,317321785,2310,2310,2310,2310,0
|
|
20230711,182500,317321785,2310,2310,2310,2310,0
|
|
20230711,182400,317321785,2310,2310,2310,2310,0
|
|
20230711,182300,317321785,2310,2310,2310,2310,0
|
|
20230711,182200,317321785,2310,2310,2310,2310,0
|
|
20230711,182100,317321785,2310,2310,2310,2310,0
|
|
20230711,182000,317321785,2310,2310,2310,2310,0
|
|
20230711,181900,317321785,2310,2310,2310,2310,0
|
|
20230711,181800,317321785,2310,2310,2310,2310,0
|
|
20230711,181700,317321785,2310,2310,2310,2310,0
|
|
20230711,181600,317321785,2310,2310,2310,2310,0
|
|
20230711,181500,317321785,2310,2310,2310,2310,0
|
|
20230711,181400,317321785,2310,2310,2310,2310,0
|
|
20230711,181300,317321785,2310,2310,2310,2310,0
|
|
20230711,181200,317321785,2310,2310,2310,2310,0
|
|
20230711,181100,317321785,2310,2310,2310,2310,6872
|
|
20230711,181000,317321785,2310,2310,2310,2310,0
|
|
20230711,180900,317321785,2310,2310,2310,2310,0
|
|
20230711,180800,317321785,2310,2310,2310,2310,0
|
|
20230711,180700,317321785,2310,2310,2310,2310,0
|
|
20230711,180600,317321785,2310,2310,2310,2310,0
|
|
20230711,180500,317321785,2310,2310,2310,2310,0
|
|
20230711,180400,317321785,2310,2310,2310,2310,0
|
|
20230711,180300,317321785,2310,2310,2310,2310,0
|
|
20230711,180200,317321785,2310,2310,2310,2310,0
|
|
20230711,180100,317321785,2310,2310,2310,2310,0
|
|
20230711,180000,317321785,2310,2310,2310,2310,0
|
|
20230711,175900,317321785,2310,2310,2310,2310,0
|
|
20230711,175800,317321785,2310,2310,2310,2310,0
|
|
20230711,175700,317321785,2310,2310,2310,2310,0
|
|
20230711,175600,317321785,2310,2310,2310,2310,0
|
|
20230711,175500,317321785,2310,2310,2310,2310,0
|
|
20230711,175400,317321785,2310,2310,2310,2310,0
|
|
20230711,175300,317321785,2310,2310,2310,2310,0
|
|
20230711,175200,317321785,2310,2310,2310,2310,0
|
|
20230711,175100,317321785,2310,2310,2310,2310,0
|
|
20230711,175000,317321785,2310,2310,2310,2310,0
|
|
20230711,174900,317321785,2310,2310,2310,2310,0
|
|
20230711,174800,317321785,2310,2310,2310,2310,0
|
|
20230711,174700,317321785,2310,2310,2310,2310,0
|
|
20230711,174600,317321785,2310,2310,2310,2310,0
|
|
20230711,174500,317321785,2310,2310,2310,2310,0
|
|
20230711,174400,317321785,2310,2310,2310,2310,0
|
|
20230711,174300,317321785,2310,2310,2310,2310,0
|
|
20230711,174200,317321785,2310,2310,2310,2310,0
|
|
20230711,174100,317321785,2310,2310,2310,2310,6872
|
|
20230711,174000,317321785,2310,2310,2310,2310,0
|
|
20230711,173900,317321785,2310,2310,2310,2310,0
|
|
20230711,173800,317321785,2310,2310,2310,2310,0
|
|
20230711,173700,317321785,2310,2310,2310,2310,0
|
|
20230711,173600,317321785,2310,2310,2310,2310,0
|
|
20230711,173500,317321785,2310,2310,2310,2310,0
|
|
20230711,173400,317321785,2310,2310,2310,2310,0
|
|
20230711,173300,317321785,2310,2310,2310,2310,0
|
|
20230711,173200,317321785,2310,2310,2310,2310,0
|
|
20230711,173100,317321785,2310,2310,2310,2310,0
|
|
20230711,173000,317321785,2310,2310,2310,2310,0
|
|
20230711,172900,317321785,2310,2310,2310,2310,0
|
|
20230711,172800,317321785,2310,2310,2310,2310,0
|
|
20230711,172700,317321785,2310,2310,2310,2310,0
|
|
20230711,172600,317321785,2310,2310,2310,2310,0
|
|
20230711,172500,317321785,2310,2310,2310,2310,0
|
|
20230711,172400,317321785,2310,2310,2310,2310,0
|
|
20230711,172300,317321785,2310,2310,2310,2310,0
|
|
20230711,172200,317321785,2310,2310,2310,2310,0
|
|
20230711,172100,317321785,2310,2310,2310,2310,0
|
|
20230711,172000,317321785,2310,2310,2310,2310,0
|
|
20230711,171900,317321785,2310,2310,2310,2310,0
|
|
20230711,171800,317321785,2310,2310,2310,2310,0
|
|
20230711,171700,317321785,2310,2310,2310,2310,0
|
|
20230711,171600,317321785,2310,2310,2310,2310,0
|
|
20230711,171500,317321785,2310,2310,2310,2310,0
|
|
20230711,171400,317321785,2310,2310,2310,2310,0
|
|
20230711,171300,317321785,2310,2310,2310,2310,0
|
|
20230711,171200,317321785,2310,2310,2310,2310,0
|
|
20230711,171100,317321785,2310,2310,2310,2310,6872
|
|
20230711,171000,317321785,2310,2310,2310,2310,0
|
|
20230711,170900,317321785,2310,2310,2310,2310,0
|
|
20230711,170800,317321785,2310,2310,2310,2310,0
|
|
20230711,170700,317321785,2310,2310,2310,2310,0
|
|
20230711,170600,317321785,2310,2310,2310,2310,0
|
|
20230711,170500,317321785,2310,2310,2310,2310,0
|
|
20230711,170400,317321785,2310,2310,2310,2310,0
|
|
20230711,170300,317321785,2310,2310,2310,2310,0
|
|
20230711,170200,317321785,2310,2310,2310,2310,0
|
|
20230711,170100,317321785,2310,2310,2310,2310,0
|
|
20230711,170000,317321785,2310,2310,2310,2310,0
|
|
20230711,165900,317321785,2310,2310,2310,2310,0
|
|
20230711,165800,317321785,2310,2310,2310,2310,0
|
|
20230711,165700,317321785,2310,2310,2310,2310,0
|
|
20230711,165600,317321785,2310,2310,2310,2310,0
|
|
20230711,165500,317321785,2310,2310,2310,2310,0
|
|
20230711,165400,317321785,2310,2310,2310,2310,0
|
|
20230711,165300,317321785,2310,2310,2310,2310,0
|
|
20230711,165200,317321785,2310,2310,2310,2310,0
|
|
20230711,165100,317321785,2310,2310,2310,2310,0
|
|
20230711,165000,317321785,2310,2310,2310,2310,0
|
|
20230711,164900,317321785,2310,2310,2310,2310,0
|
|
20230711,164800,317321785,2310,2310,2310,2310,0
|
|
20230711,164700,317321785,2310,2310,2310,2310,0
|
|
20230711,164600,317321785,2310,2310,2310,2310,0
|
|
20230711,164500,317321785,2310,2310,2310,2310,0
|
|
20230711,164400,317321785,2310,2310,2310,2310,0
|
|
20230711,164300,317321785,2310,2310,2310,2310,0
|
|
20230711,164200,317321785,2310,2310,2310,2310,0
|
|
20230711,164100,317321785,2310,2310,2310,2310,6872
|
|
20230711,164000,317321785,2310,2310,2310,2310,0
|
|
20230711,163900,317321785,2310,2310,2310,2310,0
|
|
20230711,163800,317321785,2310,2310,2310,2310,0
|
|
20230711,163700,317321785,2310,2310,2310,2310,0
|
|
20230711,163600,317321785,2310,2310,2310,2310,0
|
|
20230711,163500,317321785,2310,2310,2310,2310,0
|
|
20230711,163400,317321785,2310,2310,2310,2310,0
|
|
20230711,163300,317321785,2310,2310,2310,2310,0
|
|
20230711,163200,317321785,2310,2310,2310,2310,0
|
|
20230711,163100,317321785,2310,2310,2310,2310,0
|
|
20230711,163000,317321785,2310,2310,2310,2310,0
|
|
20230711,162900,317321785,2310,2310,2310,2310,0
|
|
20230711,162800,317321785,2310,2310,2310,2310,0
|
|
20230711,162700,317321785,2310,2310,2310,2310,0
|
|
20230711,162600,317321785,2310,2310,2310,2310,0
|
|
20230711,162500,317321785,2310,2310,2310,2310,0
|
|
20230711,162400,317321785,2310,2310,2310,2310,0
|
|
20230711,162300,317321785,2310,2310,2310,2310,0
|
|
20230711,162200,317321785,2310,2310,2310,2310,0
|
|
20230711,162100,317321785,2310,2310,2310,2310,0
|
|
20230711,162000,317321785,2310,2310,2310,2310,0
|
|
20230711,161900,317321785,2310,2310,2310,2310,0
|
|
20230711,161800,317321785,2310,2310,2310,2310,0
|
|
20230711,161700,317321785,2310,2310,2310,2310,0
|
|
20230711,161600,317321785,2310,2310,2310,2310,0
|
|
20230711,161500,317321785,2310,2310,2310,2310,0
|
|
20230711,161400,317321785,2310,2310,2310,2310,0
|
|
20230711,161300,317321785,2310,2310,2310,2310,0
|
|
20230711,161200,317321785,2310,2310,2310,2310,0
|
|
20230711,161100,317321785,2310,2310,2310,2310,6872
|
|
20230711,161000,317321785,2310,2310,2310,2310,0
|
|
20230711,160900,317321785,2310,2310,2310,2310,0
|
|
20230711,160800,317321785,2310,2310,2310,2310,0
|
|
20230711,160700,317321785,2310,2310,2310,2310,0
|
|
20230711,160600,317321785,2310,2310,2310,2310,0
|
|
20230711,160500,317321785,2310,2310,2310,2310,0
|
|
20230711,160400,317321785,2310,2310,2310,2310,0
|
|
20230711,160300,317321785,2310,2310,2310,2310,0
|
|
20230711,160200,317321785,2310,2310,2310,2310,0
|
|
20230711,160100,317321785,2310,2310,2310,2310,0
|
|
20230711,160000,317321785,2310,2310,2310,2310,0
|
|
20230711,155900,317321785,2310,2310,2310,2310,0
|
|
20230711,155800,317321785,2310,2310,2310,2310,0
|
|
20230711,155700,317321785,2310,2310,2310,2310,0
|
|
20230711,155600,317321785,2310,2310,2310,2310,0
|
|
20230711,155500,317321785,2310,2310,2310,2310,0
|
|
20230711,155400,317321785,2310,2310,2310,2310,0
|
|
20230711,155300,317321785,2310,2310,2310,2310,0
|
|
20230711,155200,317321785,2310,2310,2310,2310,0
|
|
20230711,155100,317321785,2310,2310,2310,2310,0
|
|
20230711,155000,317321785,2310,2310,2310,2310,0
|
|
20230711,154900,317321785,2310,2310,2310,2310,0
|
|
20230711,154800,317321785,2310,2310,2310,2310,0
|
|
20230711,154700,317321785,2310,2310,2310,2310,0
|
|
20230711,154600,317321785,2310,2310,2310,2310,0
|
|
20230711,154500,317321785,2310,2310,2310,2310,0
|
|
20230711,154400,317321785,2310,2310,2310,2310,0
|
|
20230711,154300,317321785,2310,2310,2310,2310,0
|
|
20230711,154200,317321785,2310,2310,2310,2310,0
|
|
20230711,154100,317321785,2310,2310,2310,2310,6872
|
|
20230711,154000,317321785,2310,2310,2310,2310,0
|
|
20230711,153900,317321785,2310,2310,2310,2310,0
|
|
20230711,153800,317321785,2310,2310,2310,2310,0
|
|
20230711,153700,317321785,2310,2310,2310,2310,0
|
|
20230711,153600,317321785,2310,2310,2310,2310,0
|
|
20230711,153500,317321785,2310,2310,2310,2310,0
|
|
20230711,153400,317321785,2310,2310,2310,2310,0
|
|
20230711,153300,317321785,2310,2310,2310,2310,0
|
|
20230711,153200,317321785,2310,2310,2310,2310,0
|
|
20230711,153100,317321785,2310,2310,2310,2310,0
|
|
20230711,153000,317321785,2310,2310,2310,2310,6872
|
|
20230711,152900,301447465,2300,2300,2300,2300,0
|
|
20230711,152800,301447465,2300,2300,2300,2300,0
|
|
20230711,152700,301447465,2300,2300,2300,2300,0
|
|
20230711,152600,301447465,2300,2300,2300,2300,0
|
|
20230711,152500,301447465,2300,2300,2300,2300,0
|
|
20230711,152400,301447465,2300,2300,2300,2300,0
|
|
20230711,152300,301447465,2300,2300,2300,2300,0
|
|
20230711,152200,301447465,2300,2300,2300,2300,0
|
|
20230711,152100,301447465,2300,2300,2300,2300,0
|
|
20230711,152000,301447465,2300,2300,2300,2300,0
|
|
20230711,151900,301447465,2300,2300,2300,2300,149
|
|
20230711,151800,301104765,2300,2300,2300,2300,225
|
|
20230711,151700,300587265,2300,2300,2300,2300,570
|
|
20230711,151600,299276265,2300,2305,2305,2300,789
|
|
20230711,151500,297461475,2305,2300,2305,2300,379
|
|
20230711,151400,296589755,2300,2300,2300,2300,12
|
|
20230711,151300,296562155,2300,2300,2300,2300,0
|
|
20230711,151200,296562155,2300,2305,2305,2300,414
|
|
20230711,151100,295609845,2300,2300,2300,2300,44
|
|
20230711,151000,295508645,2300,2300,2300,2300,22
|
|
20230711,150900,295458045,2300,2305,2305,2300,199
|
|
20230711,150800,295000295,2305,2300,2305,2300,8892
|
|
20230711,150700,274544955,2300,2300,2300,2300,801
|
|
20230711,150600,272702655,2300,2300,2300,2300,105
|
|
20230711,150500,272461155,2300,2300,2300,2300,20
|
|
20230711,150400,272415155,2295,2300,2300,2295,1160
|
|
20230711,150300,269747230,2300,2310,2310,2300,10055
|
|
20230711,150200,246620230,2310,2310,2310,2310,50
|
|
20230711,150100,246504730,2310,2310,2310,2310,10
|
|
20230711,150000,246481630,2310,2310,2310,2310,0
|
|
20230711,145900,246481630,2310,2310,2310,2310,0
|
|
20230711,145800,246481630,2310,2310,2310,2310,10
|
|
20230711,145700,246458530,2310,2310,2310,2310,13
|
|
20230711,145600,246428500,2310,2310,2310,2310,0
|
|
20230711,145500,246428500,2310,2310,2310,2310,0
|
|
20230711,145400,246428500,2310,2310,2310,2310,1
|
|
20230711,145300,246426190,2295,2295,2295,2295,0
|
|
20230711,145200,246426190,2295,2295,2295,2295,0
|
|
20230711,145100,246426190,2295,2310,2310,2295,2102
|
|
20230711,145000,241581320,2310,2310,2310,2310,0
|
|
20230711,144900,241581320,2310,2310,2310,2310,50
|
|
20230711,144800,241465820,2310,2310,2310,2310,100
|
|
20230711,144700,241234820,2310,2310,2310,2310,1
|
|
20230711,144600,241232510,2310,2310,2310,2310,1051
|
|
20230711,144500,238804700,2310,2310,2310,2310,1
|
|
20230711,144400,238802390,2310,2310,2310,2310,10
|
|
20230711,144300,238779290,2310,2310,2310,2310,110
|
|
20230711,144200,238525190,2310,2310,2310,2310,0
|
|
20230711,144100,238525190,2310,2310,2310,2310,1
|
|
20230711,144000,238522880,2310,2310,2310,2310,400
|
|
20230711,143900,237598880,2310,2310,2310,2310,0
|
|
20230711,143800,237598880,2310,2310,2310,2310,10
|
|
20230711,143700,237575780,2310,2310,2310,2310,0
|
|
20230711,143600,237575780,2310,2310,2310,2310,0
|
|
20230711,143500,237575780,2310,2310,2310,2310,0
|
|
20230711,143400,237575780,2310,2310,2310,2310,105
|
|
20230711,143300,237333230,2310,2310,2310,2310,0
|
|
20230711,143200,237333230,2310,2310,2310,2310,0
|
|
20230711,143100,237333230,2310,2310,2310,2310,0
|
|
20230711,143000,237333230,2310,2310,2310,2310,15
|
|
20230711,142900,237298580,2310,2310,2310,2310,0
|
|
20230711,142800,237298580,2310,2310,2310,2310,0
|
|
20230711,142700,237298580,2310,2310,2310,2310,11
|
|
20230711,142600,237273170,2310,2310,2310,2310,1
|
|
20230711,142500,237270860,2300,2300,2300,2300,100
|
|
20230711,142400,237040860,2310,2310,2310,2310,1
|
|
20230711,142300,237038550,2300,2300,2300,2300,82
|
|
20230711,142200,236849950,2310,2305,2310,2305,24
|
|
20230711,142100,236794625,2305,2305,2305,2305,100
|
|
20230711,142000,236564125,2305,2305,2305,2305,0
|
|
20230711,141900,236564125,2305,2305,2305,2305,0
|
|
20230711,141800,236564125,2305,2305,2305,2305,0
|
|
20230711,141700,236564125,2305,2305,2305,2305,1879
|
|
20230711,141600,232233030,2305,2305,2305,2305,0
|
|
20230711,141500,232233030,2305,2305,2305,2305,0
|
|
20230711,141400,232233030,2305,2305,2305,2305,43
|
|
20230711,141300,232133915,2310,2310,2310,2310,0
|
|
20230711,141200,232133915,2310,2310,2310,2310,0
|
|
20230711,141100,232133915,2310,2310,2310,2310,2
|
|
20230711,141000,232129295,2305,2305,2305,2305,20
|
|
20230711,140900,232083195,2305,2305,2305,2305,0
|
|
20230711,140800,232083195,2305,2305,2305,2305,0
|
|
20230711,140700,232083195,2305,2305,2305,2305,0
|
|
20230711,140600,232083195,2305,2310,2310,2305,4748
|
|
20230711,140500,221118255,2310,2310,2310,2310,3
|
|
20230711,140400,221111325,2305,2305,2305,2305,150
|
|
20230711,140300,220765575,2305,2305,2305,2305,0
|
|
20230711,140200,220765575,2305,2305,2305,2305,0
|
|
20230711,140100,220765575,2305,2305,2305,2305,0
|
|
20230711,140000,220765575,2305,2305,2305,2305,0
|
|
20230711,135900,220765575,2305,2305,2305,2305,27
|
|
20230711,135800,220703340,2305,2305,2305,2305,10
|
|
20230711,135700,220680290,2305,2305,2305,2305,0
|
|
20230711,135600,220680290,2305,2305,2305,2305,1
|
|
20230711,135500,220677985,2300,2300,2300,2300,0
|
|
20230711,135400,220677985,2300,2300,2300,2300,0
|
|
20230711,135300,220677985,2300,2300,2300,2300,0
|
|
20230711,135200,220677985,2300,2300,2300,2300,1
|
|
20230711,135100,220675685,2300,2300,2300,2300,0
|
|
20230711,135000,220675685,2300,2300,2300,2300,40
|
|
20230711,134900,220583685,2300,2300,2300,2300,0
|
|
20230711,134800,220583685,2300,2300,2300,2300,0
|
|
20230711,134700,220583685,2300,2300,2300,2300,13
|
|
20230711,134600,220553785,2300,2300,2300,2300,0
|
|
20230711,134500,220553785,2300,2300,2300,2300,0
|
|
20230711,134400,220553785,2300,2300,2300,2300,0
|
|
20230711,134300,220553785,2300,2300,2300,2300,0
|
|
20230711,134200,220553785,2300,2300,2300,2300,0
|
|
20230711,134100,220553785,2300,2300,2300,2300,2
|
|
20230711,134000,220549185,2300,2300,2300,2300,4
|
|
20230711,133900,220539985,2300,2300,2300,2300,35
|
|
20230711,133800,220459485,2300,2300,2300,2295,1785
|
|
20230711,133700,216362160,2300,2300,2300,2300,0
|
|
20230711,133600,216362160,2300,2300,2300,2300,2
|
|
20230711,133500,216357560,2300,2300,2300,2300,0
|
|
20230711,133400,216357560,2300,2300,2300,2300,0
|
|
20230711,133300,216357560,2300,2300,2300,2300,5
|
|
20230711,133200,216346060,2300,2300,2300,2300,0
|
|
20230711,133100,216346060,2300,2300,2300,2300,0
|
|
20230711,133000,216346060,2300,2300,2300,2300,10
|
|
20230711,132900,216323060,2295,2295,2295,2295,0
|
|
20230711,132800,216323060,2295,2295,2295,2295,0
|
|
20230711,132700,216323060,2295,2295,2295,2295,32
|
|
20230711,132600,216249620,2295,2295,2295,2295,0
|
|
20230711,132500,216249620,2295,2295,2295,2295,201
|
|
20230711,132400,215788325,2295,2295,2295,2295,288
|
|
20230711,132300,215127365,2295,2295,2295,2295,1187
|
|
20230711,132200,212403200,2295,2300,2300,2295,2
|
|
20230711,132100,212398605,2295,2300,2300,2295,181
|
|
20230711,132000,211982710,2300,2300,2300,2300,202
|
|
20230711,131900,211518110,2290,2300,2300,2290,438
|
|
20230711,131800,210512090,2300,2300,2300,2300,47
|
|
20230711,131700,210403990,2295,2295,2295,2295,5
|
|
20230711,131600,210392515,2295,2295,2295,2295,1310
|
|
20230711,131500,207386065,2295,2300,2300,2295,1557
|
|
20230711,131400,203811645,2300,2300,2300,2300,0
|
|
20230711,131300,203811645,2300,2300,2300,2300,0
|
|
20230711,131200,203811645,2300,2300,2300,2300,0
|
|
20230711,131100,203811645,2300,2300,2300,2300,0
|
|
20230711,131000,203811645,2300,2300,2300,2300,0
|
|
20230711,130900,203811645,2300,2300,2300,2300,0
|
|
20230711,130800,203811645,2300,2300,2300,2300,0
|
|
20230711,130700,203811645,2300,2300,2300,2300,0
|
|
20230711,130600,203811645,2300,2300,2300,2300,0
|
|
20230711,130500,203811645,2300,2300,2300,2300,0
|
|
20230711,130400,203811645,2300,2300,2300,2300,0
|
|
20230711,130300,203811645,2300,2300,2300,2300,100
|
|
20230711,130200,203581645,2300,2300,2300,2300,24
|
|
20230711,130100,203526445,2300,2300,2300,2300,0
|
|
20230711,130000,203526445,2300,2300,2300,2300,0
|
|
20230711,125900,203526445,2300,2300,2300,2300,0
|
|
20230711,125800,203526445,2300,2300,2300,2300,4
|
|
20230711,125700,203517245,2300,2300,2300,2300,0
|
|
20230711,125600,203517245,2300,2300,2300,2300,0
|
|
20230711,125500,203517245,2300,2300,2300,2300,0
|
|
20230711,125400,203517245,2300,2300,2300,2300,0
|
|
20230711,125300,203517245,2300,2300,2300,2300,0
|
|
20230711,125200,203517245,2300,2300,2300,2300,132
|
|
20230711,125100,203213645,2295,2295,2295,2295,0
|
|
20230711,125000,203213645,2295,2295,2295,2295,0
|
|
20230711,124900,203213645,2295,2295,2295,2295,0
|
|
20230711,124800,203213645,2295,2295,2295,2295,0
|
|
20230711,124700,203213645,2295,2300,2300,2295,123
|
|
20230711,124600,202930750,2300,2300,2300,2300,87
|
|
20230711,124500,202730650,2300,2300,2300,2300,0
|
|
20230711,124400,202730650,2300,2300,2300,2300,291
|
|
20230711,124300,202061350,2290,2290,2290,2290,0
|
|
20230711,124200,202061350,2290,2290,2290,2290,0
|
|
20230711,124100,202061350,2290,2290,2290,2290,525
|
|
20230711,124000,200859100,2290,2290,2290,2290,0
|
|
20230711,123900,200859100,2290,2290,2290,2290,0
|
|
20230711,123800,200859100,2290,2290,2290,2290,0
|
|
20230711,123700,200859100,2290,2290,2290,2290,17
|
|
20230711,123600,200820170,2290,2290,2290,2290,1002
|
|
20230711,123500,198525590,2290,2290,2290,2290,0
|
|
20230711,123400,198525590,2290,2290,2290,2290,0
|
|
20230711,123300,198525590,2290,2295,2295,2290,3002
|
|
20230711,123200,191650465,2290,2290,2290,2290,0
|
|
20230711,123100,191650465,2290,2290,2290,2290,2000
|
|
20230711,123000,187070465,2305,2305,2305,2305,0
|
|
20230711,122900,187070465,2305,2305,2305,2305,0
|
|
20230711,122800,187070465,2305,2305,2305,2305,0
|
|
20230711,122700,187070465,2305,2295,2305,2295,30
|
|
20230711,122600,187001325,2305,2305,2305,2305,0
|
|
20230711,122500,187001325,2305,2305,2305,2305,0
|
|
20230711,122400,187001325,2305,2305,2305,2305,1
|
|
20230711,122300,186999020,2285,2285,2285,2285,0
|
|
20230711,122200,186999020,2285,2285,2285,2285,0
|
|
20230711,122100,186999020,2285,2295,2295,2285,1924
|
|
20230711,122000,182592075,2295,2295,2295,2295,0
|
|
20230711,121900,182592075,2295,2300,2300,2295,1306
|
|
20230711,121800,179593425,2300,2300,2300,2300,963
|
|
20230711,121700,177378525,2310,2310,2310,2310,1
|
|
20230711,121600,177376215,2310,2310,2310,2310,0
|
|
20230711,121500,177376215,2310,2310,2310,2310,0
|
|
20230711,121400,177376215,2310,2310,2310,2310,0
|
|
20230711,121300,177376215,2310,2310,2310,2310,1
|
|
20230711,121200,177373905,2310,2310,2310,2310,0
|
|
20230711,121100,177373905,2310,2310,2310,2310,0
|
|
20230711,121000,177373905,2310,2310,2310,2310,0
|
|
20230711,120900,177373905,2310,2310,2310,2310,0
|
|
20230711,120800,177373905,2310,2310,2310,2310,0
|
|
20230711,120700,177373905,2310,2310,2310,2310,1
|
|
20230711,120600,177371595,2300,2300,2300,2300,1910
|
|
20230711,120500,172978595,2310,2310,2310,2310,0
|
|
20230711,120400,172978595,2310,2310,2310,2310,1
|
|
20230711,120300,172976285,2300,2300,2300,2300,0
|
|
20230711,120200,172976285,2300,2300,2300,2300,0
|
|
20230711,120100,172976285,2300,2300,2300,2300,0
|
|
20230711,120000,172976285,2300,2300,2300,2300,21
|
|
20230711,115900,172927985,2310,2310,2310,2310,0
|
|
20230711,115800,172927985,2310,2310,2310,2310,2400
|
|
20230711,115700,167383985,2310,2310,2310,2310,0
|
|
20230711,115600,167383985,2310,2310,2310,2310,1
|
|
20230711,115500,167381675,2305,2310,2310,2300,54
|
|
20230711,115400,167257460,2300,2300,2300,2300,105
|
|
20230711,115300,167015960,2300,2300,2300,2300,100
|
|
20230711,115200,166785960,2300,2300,2300,2300,0
|
|
20230711,115100,166785960,2300,2300,2300,2300,1
|
|
20230711,115000,166783660,2290,2300,2300,2290,26
|
|
20230711,114900,166723970,2300,2300,2300,2300,0
|
|
20230711,114800,166723970,2300,2300,2300,2300,0
|
|
20230711,114700,166723970,2300,2300,2300,2300,0
|
|
20230711,114600,166723970,2300,2295,2300,2290,735
|
|
20230711,114500,165036840,2295,2295,2295,2295,0
|
|
20230711,114400,165036840,2295,2295,2295,2295,489
|
|
20230711,114300,163914585,2295,2310,2310,2295,17809
|
|
20230711,114200,122871390,2305,2305,2305,2305,277
|
|
20230711,114100,122232905,2300,2300,2300,2300,0
|
|
20230711,114000,122232905,2300,2300,2300,2300,1732
|
|
20230711,113900,118249305,2310,2305,2310,2305,94
|
|
20230711,113800,118032240,2300,2300,2300,2300,1400
|
|
20230711,113700,114812240,2310,2310,2310,2310,0
|
|
20230711,113600,114812240,2310,2310,2310,2310,423
|
|
20230711,113500,113835110,2310,2310,2310,2310,0
|
|
20230711,113400,113835110,2310,2310,2310,2310,0
|
|
20230711,113300,113835110,2310,2310,2310,2310,0
|
|
20230711,113200,113835110,2310,2310,2310,2310,0
|
|
20230711,113100,113835110,2310,2310,2310,2310,200
|
|
20230711,113000,113373110,2310,2305,2310,2300,2112
|
|
20230711,112900,108510505,2310,2310,2310,2310,0
|
|
20230711,112800,108510505,2310,2310,2310,2310,0
|
|
20230711,112700,108510505,2310,2310,2310,2310,1
|
|
20230711,112600,108508195,2310,2310,2310,2310,1
|
|
20230711,112500,108505885,2300,2300,2300,2300,1
|
|
20230711,112400,108503585,2300,2300,2300,2300,100
|
|
20230711,112300,108273585,2300,2300,2300,2300,1
|
|
20230711,112200,108271285,2310,2310,2310,2310,0
|
|
20230711,112100,108271285,2310,2310,2310,2310,0
|
|
20230711,112000,108271285,2310,2310,2310,2310,0
|
|
20230711,111900,108271285,2310,2310,2310,2310,1
|
|
20230711,111800,108268975,2300,2300,2300,2300,0
|
|
20230711,111700,108268975,2300,2300,2300,2300,0
|
|
20230711,111600,108268975,2300,2300,2300,2300,0
|
|
20230711,111500,108268975,2300,2300,2300,2300,8
|
|
20230711,111400,108250575,2300,2300,2300,2300,47
|
|
20230711,111300,108142475,2310,2310,2310,2310,1
|
|
20230711,111200,108140165,2300,2310,2310,2300,1138
|
|
20230711,111100,105522745,2300,2300,2300,2300,0
|
|
20230711,111000,105522745,2300,2305,2305,2300,311
|
|
20230711,110900,104807440,2305,2305,2305,2305,820
|
|
20230711,110800,102917340,2315,2315,2315,2315,95
|
|
20230711,110700,102697415,2305,2305,2305,2305,589
|
|
20230711,110600,101339770,2305,2305,2305,2305,0
|
|
20230711,110500,101339770,2305,2305,2305,2305,0
|
|
20230711,110400,101339770,2305,2305,2305,2305,1
|
|
20230711,110300,101337465,2300,2300,2300,2300,220
|
|
20230711,110200,100831465,2305,2305,2305,2305,10
|
|
20230711,110100,100808415,2305,2305,2305,2305,10
|
|
20230711,110000,100785365,2305,2305,2305,2305,0
|
|
20230711,105900,100785365,2305,2305,2305,2305,0
|
|
20230711,105800,100785365,2305,2305,2305,2305,390
|
|
20230711,105700,99886415,2305,2305,2305,2305,322
|
|
20230711,105600,99144205,2305,2305,2305,2305,50
|
|
20230711,105500,99028955,2305,2305,2305,2305,80
|
|
20230711,105400,98844555,2305,2305,2305,2305,0
|
|
20230711,105300,98844555,2305,2305,2305,2305,0
|
|
20230711,105200,98844555,2305,2305,2305,2305,1131
|
|
20230711,105100,96237600,2305,2305,2305,2305,650
|
|
20230711,105000,94739350,2305,2305,2305,2305,13
|
|
20230711,104900,94709385,2305,2305,2305,2305,265
|
|
20230711,104800,94098560,2305,2305,2305,2305,250
|
|
20230711,104700,93522310,2305,2305,2305,2305,0
|
|
20230711,104600,93522310,2305,2305,2305,2305,2039
|
|
20230711,104500,88822415,2305,2310,2310,2305,400
|
|
20230711,104400,87900365,2310,2310,2310,2310,0
|
|
20230711,104300,87900365,2310,2310,2310,2310,0
|
|
20230711,104200,87900365,2310,2315,2315,2310,139
|
|
20230711,104100,87579270,2310,2310,2310,2310,0
|
|
20230711,104000,87579270,2310,2310,2310,2310,32
|
|
20230711,103900,87505350,2310,2310,2310,2310,100
|
|
20230711,103800,87274350,2305,2305,2310,2305,781
|
|
20230711,103700,85472750,2305,2305,2305,2305,0
|
|
20230711,103600,85472750,2305,2305,2305,2305,0
|
|
20230711,103500,85472750,2305,2305,2305,2305,1237
|
|
20230711,103400,82621465,2305,2305,2305,2305,0
|
|
20230711,103300,82621465,2305,2305,2305,2305,0
|
|
20230711,103200,82621465,2305,2310,2310,2305,4
|
|
20230711,103100,82612235,2310,2310,2310,2310,0
|
|
20230711,103000,82612235,2310,2310,2310,2310,0
|
|
20230711,102900,82612235,2310,2315,2320,2310,119
|
|
20230711,102800,82337320,2305,2305,2305,2305,3542
|
|
20230711,102700,74173010,2310,2310,2310,2310,0
|
|
20230711,102600,74173010,2310,2310,2310,2310,100
|
|
20230711,102500,73942010,2310,2310,2310,2310,102
|
|
20230711,102400,73706390,2310,2315,2315,2310,2091
|
|
20230711,102300,68876125,2320,2320,2320,2320,0
|
|
20230711,102200,68876125,2320,2320,2320,2320,0
|
|
20230711,102100,68876125,2320,2320,2320,2320,0
|
|
20230711,102000,68876125,2320,2320,2320,2320,43
|
|
20230711,101900,68776365,2320,2320,2320,2320,10
|
|
20230711,101800,68753165,2315,2315,2315,2315,1
|
|
20230711,101700,68750850,2315,2315,2315,2315,1
|
|
20230711,101600,68748535,2315,2315,2315,2315,0
|
|
20230711,101500,68748535,2315,2315,2315,2315,24
|
|
20230711,101400,68692975,2315,2315,2315,2315,6
|
|
20230711,101300,68679085,2320,2315,2320,2310,48
|
|
20230711,101200,68567965,2315,2315,2315,2315,100
|
|
20230711,101100,68336465,2315,2315,2315,2315,662
|
|
20230711,101000,66803935,2315,2320,2320,2315,31
|
|
20230711,100900,66732020,2320,2320,2320,2320,20
|
|
20230711,100800,66685620,2315,2315,2315,2315,0
|
|
20230711,100700,66685620,2315,2315,2315,2315,0
|
|
20230711,100600,66685620,2315,2315,2315,2315,10
|
|
20230711,100500,66662470,2315,2315,2315,2315,5
|
|
20230711,100400,66650895,2315,2315,2315,2315,0
|
|
20230711,100300,66650895,2315,2315,2315,2315,0
|
|
20230711,100200,66650895,2315,2315,2315,2315,1340
|
|
20230711,100100,63548795,2315,2315,2315,2315,0
|
|
20230711,100000,63548795,2315,2315,2320,2315,57
|
|
20230711,095900,63416590,2325,2325,2325,2325,0
|
|
20230711,095800,63416590,2325,2330,2330,2320,1377
|
|
20230711,095700,60221910,2330,2330,2330,2330,2
|
|
20230711,095600,60217250,2320,2320,2320,2320,0
|
|
20230711,095500,60217250,2320,2320,2320,2320,35
|
|
20230711,095400,60136050,2320,2320,2320,2320,82
|
|
20230711,095300,59945810,2320,2320,2320,2320,0
|
|
20230711,095200,59945810,2320,2320,2320,2320,0
|
|
20230711,095100,59945810,2320,2320,2320,2320,20
|
|
20230711,095000,59899410,2320,2320,2320,2320,10
|
|
20230711,094900,59876210,2330,2330,2330,2330,5
|
|
20230711,094800,59864560,2330,2330,2330,2330,5
|
|
20230711,094700,59852910,2330,2330,2330,2330,50
|
|
20230711,094600,59736410,2330,2330,2330,2330,2
|
|
20230711,094500,59731750,2330,2330,2330,2330,0
|
|
20230711,094400,59731750,2330,2330,2330,2330,0
|
|
20230711,094300,59731750,2330,2315,2330,2315,79
|
|
20230711,094200,59548850,2315,2315,2315,2315,0
|
|
20230711,094100,59548850,2315,2315,2315,2315,0
|
|
20230711,094000,59548850,2315,2315,2315,2315,0
|
|
20230711,093900,59548850,2315,2315,2315,2315,0
|
|
20230711,093800,59548850,2315,2315,2315,2315,0
|
|
20230711,093700,59548850,2315,2315,2315,2315,0
|
|
20230711,093600,59548850,2315,2325,2330,2315,2592
|
|
20230711,093500,53544160,2325,2325,2325,2325,579
|
|
20230711,093400,52197985,2325,2325,2325,2325,1566
|
|
20230711,093300,48557035,2325,2325,2325,2325,56
|
|
20230711,093200,48426835,2325,2320,2325,2320,162
|
|
20230711,093100,48050990,2320,2325,2325,2320,17
|
|
20230711,093000,48011540,2320,2320,2320,2320,2
|
|
20230711,092900,48006900,2325,2325,2325,2325,20
|
|
20230711,092800,47960400,2325,2325,2325,2325,0
|
|
20230711,092700,47960400,2325,2325,2325,2325,0
|
|
20230711,092600,47960400,2325,2325,2325,2325,223
|
|
20230711,092500,47441925,2330,2330,2330,2330,208
|
|
20230711,092400,46957285,2330,2330,2330,2330,1
|
|
20230711,092300,46954955,2325,2325,2325,2325,705
|
|
20230711,092200,45315830,2320,2320,2320,2320,0
|
|
20230711,092100,45315830,2320,2320,2320,2320,87
|
|
20230711,092000,45113990,2320,2320,2320,2320,9
|
|
20230711,091900,45093110,2320,2320,2320,2320,0
|
|
20230711,091800,45093110,2320,2320,2320,2315,2766
|
|
20230711,091700,38675995,2310,2310,2310,2310,30
|
|
20230711,091600,38606695,2310,2310,2310,2310,0
|
|
20230711,091500,38606695,2310,2315,2315,2310,150
|
|
20230711,091400,38259660,2310,2310,2310,2310,17
|
|
20230711,091300,38220390,2310,2310,2310,2310,1000
|
|
20230711,091200,35910390,2315,2310,2315,2310,974
|
|
20230711,091100,33656300,2315,2315,2315,2315,11
|
|
20230711,091000,33630835,2315,2315,2315,2315,159
|
|
20230711,090900,33262750,2315,2315,2315,2315,223
|
|
20230711,090800,32746505,2315,2315,2315,2315,1
|
|
20230711,090700,32744190,2315,2315,2315,2315,70
|
|
20230711,090600,32582140,2320,2320,2320,2320,225
|
|
20230711,090500,32060140,2320,2310,2320,2310,177
|
|
20230711,090400,31650400,2310,2310,2310,2310,4500
|
|
20230711,090300,21255400,2305,2305,2305,2305,0
|
|
20230711,090200,21255400,2305,2320,2320,2305,2176
|
|
20230711,090100,16207900,2330,2340,2340,2330,18
|
|
20230711,090000,16165910,2320,2345,2345,2320,6910
|