592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184900,332250370,3595,3595,3595,3595,1473
|
|
20230711,184800,332250370,3595,3595,3595,3595,0
|
|
20230711,184700,332250370,3595,3595,3595,3595,0
|
|
20230711,184600,332250370,3595,3595,3595,3595,0
|
|
20230711,184500,332250370,3595,3595,3595,3595,0
|
|
20230711,184400,332250370,3595,3595,3595,3595,0
|
|
20230711,184300,332250370,3595,3595,3595,3595,0
|
|
20230711,184200,332250370,3595,3595,3595,3595,0
|
|
20230711,184100,332250370,3595,3595,3595,3595,0
|
|
20230711,184000,332250370,3595,3595,3595,3595,0
|
|
20230711,183900,332250370,3595,3595,3595,3595,0
|
|
20230711,183800,332250370,3595,3595,3595,3595,0
|
|
20230711,183700,332250370,3595,3595,3595,3595,0
|
|
20230711,183600,332250370,3595,3595,3595,3595,0
|
|
20230711,183500,332250370,3595,3595,3595,3595,0
|
|
20230711,183400,332250370,3595,3595,3595,3595,0
|
|
20230711,183300,332250370,3595,3595,3595,3595,0
|
|
20230711,183200,332250370,3595,3595,3595,3595,0
|
|
20230711,183100,332250370,3595,3595,3595,3595,0
|
|
20230711,183000,332250370,3595,3595,3595,3595,0
|
|
20230711,182900,332250370,3595,3595,3595,3595,0
|
|
20230711,182800,332250370,3595,3595,3595,3595,0
|
|
20230711,182700,332250370,3595,3595,3595,3595,0
|
|
20230711,182600,332250370,3595,3595,3595,3595,0
|
|
20230711,182500,332250370,3595,3595,3595,3595,0
|
|
20230711,182400,332250370,3595,3595,3595,3595,0
|
|
20230711,182300,332250370,3595,3595,3595,3595,0
|
|
20230711,182200,332250370,3595,3595,3595,3595,0
|
|
20230711,182100,332250370,3595,3595,3595,3595,0
|
|
20230711,182000,332250370,3595,3595,3595,3595,0
|
|
20230711,181900,332250370,3595,3595,3595,3595,1473
|
|
20230711,181800,332250370,3595,3595,3595,3595,0
|
|
20230711,181700,332250370,3595,3595,3595,3595,0
|
|
20230711,181600,332250370,3595,3595,3595,3595,0
|
|
20230711,181500,332250370,3595,3595,3595,3595,0
|
|
20230711,181400,332250370,3595,3595,3595,3595,0
|
|
20230711,181300,332250370,3595,3595,3595,3595,0
|
|
20230711,181200,332250370,3595,3595,3595,3595,0
|
|
20230711,181100,332250370,3595,3595,3595,3595,0
|
|
20230711,181000,332250370,3595,3595,3595,3595,0
|
|
20230711,180900,332250370,3595,3595,3595,3595,0
|
|
20230711,180800,332250370,3595,3595,3595,3595,0
|
|
20230711,180700,332250370,3595,3595,3595,3595,0
|
|
20230711,180600,332250370,3595,3595,3595,3595,0
|
|
20230711,180500,332250370,3595,3595,3595,3595,0
|
|
20230711,180400,332250370,3595,3595,3595,3595,0
|
|
20230711,180300,332250370,3595,3595,3595,3595,0
|
|
20230711,180200,332250370,3595,3595,3595,3595,0
|
|
20230711,180100,332250370,3595,3595,3595,3595,0
|
|
20230711,180000,332250370,3595,3595,3595,3595,0
|
|
20230711,175900,332250370,3595,3595,3595,3595,0
|
|
20230711,175800,332250370,3595,3595,3595,3595,0
|
|
20230711,175700,332250370,3595,3595,3595,3595,0
|
|
20230711,175600,332250370,3595,3595,3595,3595,0
|
|
20230711,175500,332250370,3595,3595,3595,3595,0
|
|
20230711,175400,332250370,3595,3595,3595,3595,0
|
|
20230711,175300,332250370,3595,3595,3595,3595,0
|
|
20230711,175200,332250370,3595,3595,3595,3595,0
|
|
20230711,175100,332250370,3595,3595,3595,3595,0
|
|
20230711,175000,332250370,3595,3595,3595,3595,0
|
|
20230711,174900,332250370,3595,3595,3595,3595,1473
|
|
20230711,174800,332250370,3595,3595,3595,3595,0
|
|
20230711,174700,332250370,3595,3595,3595,3595,0
|
|
20230711,174600,332250370,3595,3595,3595,3595,0
|
|
20230711,174500,332250370,3595,3595,3595,3595,0
|
|
20230711,174400,332250370,3595,3595,3595,3595,0
|
|
20230711,174300,332250370,3595,3595,3595,3595,0
|
|
20230711,174200,332250370,3595,3595,3595,3595,0
|
|
20230711,174100,332250370,3595,3595,3595,3595,0
|
|
20230711,174000,332250370,3595,3595,3595,3595,0
|
|
20230711,173900,332250370,3595,3595,3595,3595,0
|
|
20230711,173800,332250370,3595,3595,3595,3595,0
|
|
20230711,173700,332250370,3595,3595,3595,3595,0
|
|
20230711,173600,332250370,3595,3595,3595,3595,0
|
|
20230711,173500,332250370,3595,3595,3595,3595,0
|
|
20230711,173400,332250370,3595,3595,3595,3595,0
|
|
20230711,173300,332250370,3595,3595,3595,3595,0
|
|
20230711,173200,332250370,3595,3595,3595,3595,0
|
|
20230711,173100,332250370,3595,3595,3595,3595,0
|
|
20230711,173000,332250370,3595,3595,3595,3595,0
|
|
20230711,172900,332250370,3595,3595,3595,3595,0
|
|
20230711,172800,332250370,3595,3595,3595,3595,0
|
|
20230711,172700,332250370,3595,3595,3595,3595,0
|
|
20230711,172600,332250370,3595,3595,3595,3595,0
|
|
20230711,172500,332250370,3595,3595,3595,3595,0
|
|
20230711,172400,332250370,3595,3595,3595,3595,0
|
|
20230711,172300,332250370,3595,3595,3595,3595,0
|
|
20230711,172200,332250370,3595,3595,3595,3595,0
|
|
20230711,172100,332250370,3595,3595,3595,3595,0
|
|
20230711,172000,332250370,3595,3595,3595,3595,0
|
|
20230711,171900,332250370,3595,3595,3595,3595,1473
|
|
20230711,171800,332250370,3595,3595,3595,3595,0
|
|
20230711,171700,332250370,3595,3595,3595,3595,0
|
|
20230711,171600,332250370,3595,3595,3595,3595,0
|
|
20230711,171500,332250370,3595,3595,3595,3595,0
|
|
20230711,171400,332250370,3595,3595,3595,3595,0
|
|
20230711,171300,332250370,3595,3595,3595,3595,0
|
|
20230711,171200,332250370,3595,3595,3595,3595,0
|
|
20230711,171100,332250370,3595,3595,3595,3595,0
|
|
20230711,171000,332250370,3595,3595,3595,3595,0
|
|
20230711,170900,332250370,3595,3595,3595,3595,0
|
|
20230711,170800,332250370,3595,3595,3595,3595,0
|
|
20230711,170700,332250370,3595,3595,3595,3595,0
|
|
20230711,170600,332250370,3595,3595,3595,3595,0
|
|
20230711,170500,332250370,3595,3595,3595,3595,0
|
|
20230711,170400,332250370,3595,3595,3595,3595,0
|
|
20230711,170300,332250370,3595,3595,3595,3595,0
|
|
20230711,170200,332250370,3595,3595,3595,3595,0
|
|
20230711,170100,332250370,3595,3595,3595,3595,0
|
|
20230711,170000,332250370,3595,3595,3595,3595,0
|
|
20230711,165900,332250370,3595,3595,3595,3595,0
|
|
20230711,165800,332250370,3595,3595,3595,3595,0
|
|
20230711,165700,332250370,3595,3595,3595,3595,0
|
|
20230711,165600,332250370,3595,3595,3595,3595,0
|
|
20230711,165500,332250370,3595,3595,3595,3595,0
|
|
20230711,165400,332250370,3595,3595,3595,3595,0
|
|
20230711,165300,332250370,3595,3595,3595,3595,0
|
|
20230711,165200,332250370,3595,3595,3595,3595,0
|
|
20230711,165100,332250370,3595,3595,3595,3595,0
|
|
20230711,165000,332250370,3595,3595,3595,3595,0
|
|
20230711,164900,332250370,3595,3595,3595,3595,1473
|
|
20230711,164800,332250370,3595,3595,3595,3595,0
|
|
20230711,164700,332250370,3595,3595,3595,3595,0
|
|
20230711,164600,332250370,3595,3595,3595,3595,0
|
|
20230711,164500,332250370,3595,3595,3595,3595,0
|
|
20230711,164400,332250370,3595,3595,3595,3595,0
|
|
20230711,164300,332250370,3595,3595,3595,3595,0
|
|
20230711,164200,332250370,3595,3595,3595,3595,0
|
|
20230711,164100,332250370,3595,3595,3595,3595,0
|
|
20230711,164000,332250370,3595,3595,3595,3595,0
|
|
20230711,163900,332250370,3595,3595,3595,3595,0
|
|
20230711,163800,332250370,3595,3595,3595,3595,0
|
|
20230711,163700,332250370,3595,3595,3595,3595,0
|
|
20230711,163600,332250370,3595,3595,3595,3595,0
|
|
20230711,163500,332250370,3595,3595,3595,3595,0
|
|
20230711,163400,332250370,3595,3595,3595,3595,0
|
|
20230711,163300,332250370,3595,3595,3595,3595,0
|
|
20230711,163200,332250370,3595,3595,3595,3595,0
|
|
20230711,163100,332250370,3595,3595,3595,3595,0
|
|
20230711,163000,332250370,3595,3595,3595,3595,0
|
|
20230711,162900,332250370,3595,3595,3595,3595,0
|
|
20230711,162800,332250370,3595,3595,3595,3595,0
|
|
20230711,162700,332250370,3595,3595,3595,3595,0
|
|
20230711,162600,332250370,3595,3595,3595,3595,0
|
|
20230711,162500,332250370,3595,3595,3595,3595,0
|
|
20230711,162400,332250370,3595,3595,3595,3595,0
|
|
20230711,162300,332250370,3595,3595,3595,3595,0
|
|
20230711,162200,332250370,3595,3595,3595,3595,0
|
|
20230711,162100,332250370,3595,3595,3595,3595,0
|
|
20230711,162000,332250370,3595,3595,3595,3595,0
|
|
20230711,161900,332250370,3595,3595,3595,3595,1473
|
|
20230711,161800,332250370,3595,3595,3595,3595,0
|
|
20230711,161700,332250370,3595,3595,3595,3595,0
|
|
20230711,161600,332250370,3595,3595,3595,3595,0
|
|
20230711,161500,332250370,3595,3595,3595,3595,0
|
|
20230711,161400,332250370,3595,3595,3595,3595,0
|
|
20230711,161300,332250370,3595,3595,3595,3595,0
|
|
20230711,161200,332250370,3595,3595,3595,3595,0
|
|
20230711,161100,332250370,3595,3595,3595,3595,0
|
|
20230711,161000,332250370,3595,3595,3595,3595,0
|
|
20230711,160900,332250370,3595,3595,3595,3595,0
|
|
20230711,160800,332250370,3595,3595,3595,3595,0
|
|
20230711,160700,332250370,3595,3595,3595,3595,0
|
|
20230711,160600,332250370,3595,3595,3595,3595,0
|
|
20230711,160500,332250370,3595,3595,3595,3595,0
|
|
20230711,160400,332250370,3595,3595,3595,3595,0
|
|
20230711,160300,332250370,3595,3595,3595,3595,0
|
|
20230711,160200,332250370,3595,3595,3595,3595,0
|
|
20230711,160100,332250370,3595,3595,3595,3595,0
|
|
20230711,160000,332250370,3595,3595,3595,3595,0
|
|
20230711,155900,332250370,3595,3595,3595,3595,0
|
|
20230711,155800,332250370,3595,3595,3595,3595,0
|
|
20230711,155700,332250370,3595,3595,3595,3595,0
|
|
20230711,155600,332250370,3595,3595,3595,3595,0
|
|
20230711,155500,332250370,3595,3595,3595,3595,0
|
|
20230711,155400,332250370,3595,3595,3595,3595,0
|
|
20230711,155300,332250370,3595,3595,3595,3595,0
|
|
20230711,155200,332250370,3595,3595,3595,3595,0
|
|
20230711,155100,332250370,3595,3595,3595,3595,0
|
|
20230711,155000,332250370,3595,3595,3595,3595,0
|
|
20230711,154900,332250370,3595,3595,3595,3595,1473
|
|
20230711,154800,332250370,3595,3595,3595,3595,0
|
|
20230711,154700,332250370,3595,3595,3595,3595,0
|
|
20230711,154600,332250370,3595,3595,3595,3595,0
|
|
20230711,154500,332250370,3595,3595,3595,3595,0
|
|
20230711,154400,332250370,3595,3595,3595,3595,0
|
|
20230711,154300,332250370,3595,3595,3595,3595,0
|
|
20230711,154200,332250370,3595,3595,3595,3595,0
|
|
20230711,154100,332250370,3595,3595,3595,3595,0
|
|
20230711,154000,332250370,3595,3595,3595,3595,0
|
|
20230711,153900,332250370,3595,3595,3595,3595,0
|
|
20230711,153800,332250370,3595,3595,3595,3595,0
|
|
20230711,153700,332250370,3595,3595,3595,3595,0
|
|
20230711,153600,332250370,3595,3595,3595,3595,0
|
|
20230711,153500,332250370,3595,3595,3595,3595,0
|
|
20230711,153400,332250370,3595,3595,3595,3595,0
|
|
20230711,153300,332250370,3595,3595,3595,3595,0
|
|
20230711,153200,332250370,3595,3595,3595,3595,0
|
|
20230711,153100,332250370,3595,3595,3595,3595,0
|
|
20230711,153000,332250370,3595,3595,3595,3595,1473
|
|
20230711,152900,326954935,3585,3585,3585,3585,0
|
|
20230711,152800,326954935,3585,3585,3585,3585,0
|
|
20230711,152700,326954935,3585,3585,3585,3585,0
|
|
20230711,152600,326954935,3585,3585,3585,3585,0
|
|
20230711,152500,326954935,3585,3585,3585,3585,0
|
|
20230711,152400,326954935,3585,3585,3585,3585,0
|
|
20230711,152300,326954935,3585,3585,3585,3585,0
|
|
20230711,152200,326954935,3585,3585,3585,3585,0
|
|
20230711,152100,326954935,3585,3585,3585,3585,0
|
|
20230711,152000,326954935,3585,3585,3585,3585,0
|
|
20230711,151900,326954935,3585,3585,3585,3585,0
|
|
20230711,151800,326954935,3585,3595,3595,3585,500
|
|
20230711,151700,325162420,3585,3595,3595,3585,200
|
|
20230711,151600,324444780,3595,3595,3595,3595,145
|
|
20230711,151500,323923505,3595,3595,3595,3595,344
|
|
20230711,151400,322686825,3595,3595,3595,3595,0
|
|
20230711,151300,322686825,3595,3595,3595,3595,0
|
|
20230711,151200,322686825,3595,3600,3600,3590,1135
|
|
20230711,151100,318610760,3595,3595,3595,3595,523
|
|
20230711,151000,316730575,3595,3595,3600,3595,84
|
|
20230711,150900,316428195,3595,3595,3595,3595,47
|
|
20230711,150800,316259230,3595,3595,3595,3595,2
|
|
20230711,150700,316252040,3595,3595,3595,3595,1
|
|
20230711,150600,316248445,3595,3595,3595,3595,1
|
|
20230711,150500,316244850,3595,3595,3595,3595,27
|
|
20230711,150400,316147785,3595,3595,3595,3595,0
|
|
20230711,150300,316147785,3595,3590,3595,3590,85
|
|
20230711,150200,315842320,3590,3590,3590,3590,0
|
|
20230711,150100,315842320,3590,3590,3590,3590,3
|
|
20230711,150000,315831550,3590,3590,3590,3590,0
|
|
20230711,145900,315831550,3590,3590,3590,3590,40
|
|
20230711,145800,315687950,3595,3595,3595,3595,49
|
|
20230711,145700,315511795,3595,3595,3595,3595,0
|
|
20230711,145600,315511795,3595,3595,3595,3595,10
|
|
20230711,145500,315475845,3590,3595,3595,3590,18
|
|
20230711,145400,315411190,3595,3595,3595,3590,461
|
|
20230711,145300,313753900,3595,3595,3595,3595,0
|
|
20230711,145200,313753900,3595,3595,3595,3595,27
|
|
20230711,145100,313656835,3595,3590,3595,3590,715
|
|
20230711,145000,311086460,3590,3590,3590,3590,10
|
|
20230711,144900,311050560,3595,3595,3595,3595,279
|
|
20230711,144800,310047555,3595,3595,3595,3595,1
|
|
20230711,144700,310043960,3600,3600,3600,3600,5
|
|
20230711,144600,310025960,3595,3595,3595,3595,8
|
|
20230711,144500,309997200,3595,3595,3595,3595,30
|
|
20230711,144400,309889350,3600,3605,3605,3600,183
|
|
20230711,144300,309229930,3610,3600,3610,3600,650
|
|
20230711,144200,306884130,3610,3590,3610,3585,3957
|
|
20230711,144100,292632690,3590,3590,3590,3590,632
|
|
20230711,144000,290363810,3590,3590,3590,3590,1
|
|
20230711,143900,290360220,3585,3585,3585,3585,0
|
|
20230711,143800,290360220,3585,3585,3585,3585,34
|
|
20230711,143700,290238330,3580,3580,3585,3575,285
|
|
20230711,143600,289217920,3580,3580,3580,3580,26
|
|
20230711,143500,289124840,3580,3585,3585,3580,94
|
|
20230711,143400,288788220,3585,3575,3585,3575,76
|
|
20230711,143300,288516000,3580,3580,3580,3580,1
|
|
20230711,143200,288512420,3580,3580,3580,3580,1
|
|
20230711,143100,288508840,3580,3580,3580,3580,1
|
|
20230711,143000,288505260,3580,3580,3580,3580,1
|
|
20230711,142900,288501680,3575,3575,3575,3575,377
|
|
20230711,142800,287153905,3570,3570,3570,3570,0
|
|
20230711,142700,287153905,3570,3570,3570,3570,6
|
|
20230711,142600,287132485,3570,3570,3570,3570,0
|
|
20230711,142500,287132485,3570,3570,3570,3570,3
|
|
20230711,142400,287121775,3575,3575,3575,3575,2
|
|
20230711,142300,287114625,3570,3570,3570,3570,463
|
|
20230711,142200,285461715,3570,3570,3575,3570,339
|
|
20230711,142100,284249855,3570,3570,3570,3570,1
|
|
20230711,142000,284246285,3565,3570,3570,3565,28
|
|
20230711,141900,284146460,3565,3565,3565,3565,0
|
|
20230711,141800,284146460,3565,3570,3570,3565,12
|
|
20230711,141700,284103675,3565,3565,3565,3565,5
|
|
20230711,141600,284085850,3565,3565,3565,3565,259
|
|
20230711,141500,283162515,3570,3570,3570,3570,5
|
|
20230711,141400,283144665,3575,3575,3575,3575,0
|
|
20230711,141300,283144665,3575,3575,3575,3575,0
|
|
20230711,141200,283144665,3575,3575,3575,3575,0
|
|
20230711,141100,283144665,3575,3575,3575,3575,0
|
|
20230711,141000,283144665,3575,3575,3575,3575,0
|
|
20230711,140900,283144665,3575,3575,3575,3575,20
|
|
20230711,140800,283073165,3575,3575,3575,3575,0
|
|
20230711,140700,283073165,3575,3575,3575,3575,0
|
|
20230711,140600,283073165,3575,3575,3575,3575,5
|
|
20230711,140500,283055290,3575,3575,3575,3575,0
|
|
20230711,140400,283055290,3575,3575,3575,3575,20
|
|
20230711,140300,282983790,3575,3575,3575,3575,16
|
|
20230711,140200,282926590,3565,3570,3570,3565,5198
|
|
20230711,140100,264370560,3565,3565,3565,3565,0
|
|
20230711,140000,264370560,3565,3565,3565,3565,49
|
|
20230711,135900,264195875,3565,3565,3565,3565,100
|
|
20230711,135800,263839375,3565,3565,3565,3560,207
|
|
20230711,135700,263101670,3565,3565,3570,3565,1532
|
|
20230711,135600,257635590,3565,3565,3565,3565,25
|
|
20230711,135500,257546465,3565,3565,3565,3565,1
|
|
20230711,135400,257542900,3560,3560,3560,3560,0
|
|
20230711,135300,257542900,3560,3560,3560,3560,0
|
|
20230711,135200,257542900,3560,3560,3560,3560,0
|
|
20230711,135100,257542900,3560,3560,3560,3560,0
|
|
20230711,135000,257542900,3560,3560,3560,3560,4
|
|
20230711,134900,257528660,3560,3565,3565,3560,5
|
|
20230711,134800,257510855,3560,3560,3560,3560,123
|
|
20230711,134700,257072975,3560,3560,3560,3560,0
|
|
20230711,134600,257072975,3560,3560,3560,3560,0
|
|
20230711,134500,257072975,3560,3560,3560,3560,0
|
|
20230711,134400,257072975,3560,3560,3560,3560,10
|
|
20230711,134300,257037375,3555,3555,3555,3555,0
|
|
20230711,134200,257037375,3555,3555,3555,3555,0
|
|
20230711,134100,257037375,3555,3555,3555,3555,2
|
|
20230711,134000,257030265,3555,3555,3555,3555,6
|
|
20230711,133900,257008935,3560,3560,3560,3560,67
|
|
20230711,133800,256770415,3560,3560,3565,3560,108
|
|
20230711,133700,256385560,3565,3560,3565,3560,200
|
|
20230711,133600,255673060,3550,3550,3550,3550,0
|
|
20230711,133500,255673060,3550,3550,3550,3550,0
|
|
20230711,133400,255673060,3550,3550,3550,3550,0
|
|
20230711,133300,255673060,3550,3550,3550,3550,4
|
|
20230711,133200,255658860,3545,3545,3545,3545,41
|
|
20230711,133100,255513515,3545,3540,3545,3540,80
|
|
20230711,133000,255230105,3540,3540,3540,3535,1039
|
|
20230711,132900,251554355,3545,3540,3545,3540,16
|
|
20230711,132800,251497710,3545,3540,3545,3540,16
|
|
20230711,132700,251441065,3545,3545,3545,3540,407
|
|
20230711,132600,249998285,3540,3540,3540,3540,1
|
|
20230711,132500,249994745,3545,3545,3545,3545,0
|
|
20230711,132400,249994745,3545,3545,3545,3545,35
|
|
20230711,132300,249870670,3540,3540,3540,3540,0
|
|
20230711,132200,249870670,3540,3540,3540,3540,0
|
|
20230711,132100,249870670,3540,3540,3540,3540,0
|
|
20230711,132000,249870670,3540,3540,3540,3540,0
|
|
20230711,131900,249870670,3540,3540,3540,3540,1
|
|
20230711,131800,249867130,3540,3540,3540,3540,1
|
|
20230711,131700,249863590,3545,3545,3545,3545,50
|
|
20230711,131600,249686340,3535,3535,3535,3535,0
|
|
20230711,131500,249686340,3535,3535,3535,3535,0
|
|
20230711,131400,249686340,3535,3535,3535,3535,0
|
|
20230711,131300,249686340,3535,3535,3535,3535,0
|
|
20230711,131200,249686340,3535,3540,3540,3535,167
|
|
20230711,131100,249095200,3540,3540,3540,3540,39
|
|
20230711,131000,248957140,3540,3540,3540,3540,38
|
|
20230711,130900,248822620,3540,3540,3540,3540,1037
|
|
20230711,130800,245151640,3545,3540,3545,3540,5
|
|
20230711,130700,245133930,3540,3550,3550,3540,5
|
|
20230711,130600,245116205,3550,3550,3550,3550,100
|
|
20230711,130500,244761205,3550,3550,3550,3550,0
|
|
20230711,130400,244761205,3550,3550,3550,3550,100
|
|
20230711,130300,244406205,3540,3540,3540,3540,0
|
|
20230711,130200,244406205,3540,3545,3545,3540,1000
|
|
20230711,130100,240864470,3550,3550,3550,3550,0
|
|
20230711,130000,240864470,3550,3550,3550,3550,0
|
|
20230711,125900,240864470,3550,3550,3550,3550,0
|
|
20230711,125800,240864470,3550,3550,3550,3550,0
|
|
20230711,125700,240864470,3550,3550,3550,3550,0
|
|
20230711,125600,240864470,3550,3550,3550,3550,0
|
|
20230711,125500,240864470,3550,3550,3550,3550,20
|
|
20230711,125400,240793470,3550,3550,3550,3550,0
|
|
20230711,125300,240793470,3550,3550,3550,3550,0
|
|
20230711,125200,240793470,3550,3550,3550,3550,0
|
|
20230711,125100,240793470,3550,3550,3550,3550,0
|
|
20230711,125000,240793470,3550,3550,3550,3550,0
|
|
20230711,124900,240793470,3550,3550,3550,3550,0
|
|
20230711,124800,240793470,3550,3550,3550,3550,0
|
|
20230711,124700,240793470,3550,3550,3550,3550,10
|
|
20230711,124600,240757970,3545,3545,3545,3545,3
|
|
20230711,124500,240747335,3550,3550,3550,3550,20
|
|
20230711,124400,240676335,3550,3550,3550,3550,0
|
|
20230711,124300,240676335,3550,3550,3550,3550,0
|
|
20230711,124200,240676335,3550,3550,3550,3550,0
|
|
20230711,124100,240676335,3550,3550,3550,3550,15
|
|
20230711,124000,240623085,3550,3550,3550,3550,2
|
|
20230711,123900,240615985,3540,3540,3540,3540,0
|
|
20230711,123800,240615985,3540,3540,3540,3540,0
|
|
20230711,123700,240615985,3540,3540,3540,3540,0
|
|
20230711,123600,240615985,3540,3540,3540,3540,0
|
|
20230711,123500,240615985,3540,3545,3545,3540,25
|
|
20230711,123400,240527465,3545,3545,3545,3545,0
|
|
20230711,123300,240527465,3545,3545,3545,3545,3
|
|
20230711,123200,240516830,3545,3545,3545,3545,22
|
|
20230711,123100,240438840,3550,3550,3550,3550,0
|
|
20230711,123000,240438840,3550,3550,3550,3550,0
|
|
20230711,122900,240438840,3550,3550,3550,3550,50
|
|
20230711,122800,240261340,3550,3550,3550,3550,20
|
|
20230711,122700,240190340,3550,3550,3550,3550,0
|
|
20230711,122600,240190340,3550,3550,3550,3550,0
|
|
20230711,122500,240190340,3550,3550,3550,3550,50
|
|
20230711,122400,240012840,3550,3550,3550,3550,5
|
|
20230711,122300,239995090,3550,3550,3550,3550,26
|
|
20230711,122200,239902790,3550,3550,3550,3550,0
|
|
20230711,122100,239902790,3550,3550,3550,3550,0
|
|
20230711,122000,239902790,3550,3550,3550,3550,0
|
|
20230711,121900,239902790,3550,3550,3550,3550,0
|
|
20230711,121800,239902790,3550,3550,3550,3550,0
|
|
20230711,121700,239902790,3550,3550,3550,3550,0
|
|
20230711,121600,239902790,3550,3550,3550,3550,100
|
|
20230711,121500,239547790,3550,3550,3550,3550,0
|
|
20230711,121400,239547790,3550,3550,3550,3550,0
|
|
20230711,121300,239547790,3550,3550,3550,3550,0
|
|
20230711,121200,239547790,3550,3550,3550,3550,0
|
|
20230711,121100,239547790,3550,3550,3550,3550,0
|
|
20230711,121000,239547790,3550,3550,3550,3550,1
|
|
20230711,120900,239544240,3550,3550,3550,3550,0
|
|
20230711,120800,239544240,3550,3550,3565,3550,1067
|
|
20230711,120700,235751705,3550,3550,3550,3550,2
|
|
20230711,120600,235744605,3565,3560,3565,3560,110
|
|
20230711,120500,235352900,3560,3560,3560,3560,6
|
|
20230711,120400,235331540,3560,3560,3560,3560,0
|
|
20230711,120300,235331540,3560,3550,3560,3550,9
|
|
20230711,120200,235299510,3555,3555,3555,3555,2
|
|
20230711,120100,235292400,3555,3555,3555,3555,0
|
|
20230711,120000,235292400,3555,3555,3555,3555,1
|
|
20230711,115900,235288845,3555,3555,3555,3555,1
|
|
20230711,115800,235285290,3555,3555,3555,3555,0
|
|
20230711,115700,235285290,3555,3555,3555,3555,0
|
|
20230711,115600,235285290,3555,3555,3555,3555,0
|
|
20230711,115500,235285290,3555,3555,3555,3555,1
|
|
20230711,115400,235281735,3545,3545,3545,3545,0
|
|
20230711,115300,235281735,3545,3545,3545,3545,0
|
|
20230711,115200,235281735,3545,3545,3545,3545,35
|
|
20230711,115100,235157660,3550,3550,3550,3550,0
|
|
20230711,115000,235157660,3550,3550,3550,3550,1
|
|
20230711,114900,235154110,3535,3545,3545,3535,977
|
|
20230711,114800,231699170,3550,3545,3550,3545,18
|
|
20230711,114700,231635305,3545,3545,3545,3545,0
|
|
20230711,114600,231635305,3545,3545,3545,3545,18
|
|
20230711,114500,231571495,3545,3545,3545,3545,17
|
|
20230711,114400,231511230,3535,3545,3545,3535,485
|
|
20230711,114300,229794955,3545,3545,3545,3545,0
|
|
20230711,114200,229794955,3545,3545,3545,3545,22
|
|
20230711,114100,229716965,3540,3540,3540,3540,0
|
|
20230711,114000,229716965,3540,3550,3550,3535,606
|
|
20230711,113900,227573075,3550,3550,3550,3550,0
|
|
20230711,113800,227573075,3550,3550,3550,3550,5
|
|
20230711,113700,227555325,3550,3545,3550,3545,440
|
|
20230711,113600,225993370,3545,3545,3545,3545,1
|
|
20230711,113500,225989825,3540,3550,3550,3540,242
|
|
20230711,113400,225133135,3550,3550,3550,3540,59
|
|
20230711,113300,224923930,3535,3535,3535,3535,0
|
|
20230711,113200,224923930,3535,3540,3540,3535,60
|
|
20230711,113100,224711825,3535,3535,3540,3535,341
|
|
20230711,113000,223504990,3540,3540,3540,3540,3
|
|
20230711,112900,223494370,3540,3540,3540,3540,1
|
|
20230711,112800,223490830,3535,3535,3535,3535,0
|
|
20230711,112700,223490830,3535,3535,3535,3535,53
|
|
20230711,112600,223303475,3535,3535,3535,3535,1
|
|
20230711,112500,223299940,3540,3540,3540,3540,1
|
|
20230711,112400,223296400,3530,3535,3535,3530,237
|
|
20230711,112300,222459770,3530,3530,3530,3530,153
|
|
20230711,112200,221919680,3535,3535,3535,3535,0
|
|
20230711,112100,221919680,3535,3535,3535,3535,11
|
|
20230711,112000,221880795,3535,3535,3535,3535,2
|
|
20230711,111900,221873725,3540,3540,3540,3540,300
|
|
20230711,111800,220811725,3545,3545,3545,3545,300
|
|
20230711,111700,219748225,3545,3545,3545,3545,100
|
|
20230711,111600,219393725,3530,3530,3530,3530,0
|
|
20230711,111500,219393725,3530,3530,3530,3530,288
|
|
20230711,111400,218377085,3530,3530,3530,3530,17
|
|
20230711,111300,218317075,3530,3530,3530,3530,207
|
|
20230711,111200,217586365,3530,3530,3530,3530,0
|
|
20230711,111100,217586365,3530,3535,3535,3530,4500
|
|
20230711,111000,201697135,3535,3540,3540,3535,323
|
|
20230711,110900,200554680,3540,3540,3540,3540,2408
|
|
20230711,110800,192030360,3550,3550,3550,3550,0
|
|
20230711,110700,192030360,3550,3550,3550,3550,112
|
|
20230711,110600,191632760,3545,3545,3545,3545,0
|
|
20230711,110500,191632760,3545,3545,3545,3545,651
|
|
20230711,110400,189324965,3550,3550,3550,3550,0
|
|
20230711,110300,189324965,3550,3550,3550,3550,0
|
|
20230711,110200,189324965,3550,3550,3550,3550,0
|
|
20230711,110100,189324965,3550,3550,3550,3550,1
|
|
20230711,110000,189321415,3545,3545,3545,3545,0
|
|
20230711,105900,189321415,3545,3545,3545,3545,0
|
|
20230711,105800,189321415,3545,3545,3545,3545,19
|
|
20230711,105700,189254060,3550,3550,3555,3550,501
|
|
20230711,105600,187475040,3550,3550,3550,3550,29
|
|
20230711,105500,187372090,3550,3540,3550,3540,425
|
|
20230711,105400,185867580,3530,3530,3530,3530,0
|
|
20230711,105300,185867580,3530,3530,3530,3530,0
|
|
20230711,105200,185867580,3530,3530,3540,3530,116
|
|
20230711,105100,185458070,3530,3535,3535,3530,22
|
|
20230711,105000,185380385,3535,3535,3535,3535,909
|
|
20230711,104900,182167070,3535,3540,3540,3535,316
|
|
20230711,104800,181049930,3535,3540,3540,3535,197
|
|
20230711,104700,180353445,3535,3535,3535,3535,0
|
|
20230711,104600,180353445,3535,3540,3540,3535,52
|
|
20230711,104500,180169615,3540,3540,3540,3540,11
|
|
20230711,104400,180130675,3540,3540,3540,3535,366
|
|
20230711,104300,178836735,3540,3540,3540,3540,49
|
|
20230711,104200,178663275,3535,3540,3540,3535,507
|
|
20230711,104100,176870995,3540,3540,3540,3540,364
|
|
20230711,104000,175582435,3540,3540,3540,3540,28
|
|
20230711,103900,175483315,3545,3550,3550,3545,326
|
|
20230711,103800,174327545,3545,3545,3545,3545,53
|
|
20230711,103700,174139660,3545,3545,3545,3545,0
|
|
20230711,103600,174139660,3545,3545,3545,3540,901
|
|
20230711,103500,170945975,3545,3545,3545,3545,600
|
|
20230711,103400,168818975,3545,3545,3545,3545,731
|
|
20230711,103300,166227580,3550,3550,3550,3550,343
|
|
20230711,103200,165009930,3550,3550,3550,3550,0
|
|
20230711,103100,165009930,3550,3550,3550,3550,1014
|
|
20230711,103000,161410230,3550,3550,3550,3550,0
|
|
20230711,102900,161410230,3550,3550,3550,3550,3
|
|
20230711,102800,161399580,3540,3540,3540,3540,0
|
|
20230711,102700,161399580,3540,3540,3540,3540,30
|
|
20230711,102600,161293380,3540,3540,3540,3540,30
|
|
20230711,102500,161187180,3535,3550,3550,3535,991
|
|
20230711,102400,157679470,3550,3550,3550,3550,0
|
|
20230711,102300,157679470,3550,3550,3550,3550,147
|
|
20230711,102200,157157620,3550,3550,3550,3550,481
|
|
20230711,102100,155450070,3555,3555,3555,3550,45
|
|
20230711,102000,155290120,3555,3550,3555,3530,4039
|
|
20230711,101900,140980285,3555,3550,3555,3550,2048
|
|
20230711,101800,133709755,3550,3560,3560,3550,2024
|
|
20230711,101700,126518560,3565,3555,3565,3555,1279
|
|
20230711,101600,121966615,3560,3570,3570,3560,2737
|
|
20230711,101500,112214480,3570,3570,3570,3570,0
|
|
20230711,101400,112214480,3570,3570,3570,3570,0
|
|
20230711,101300,112214480,3570,3575,3575,3570,2175
|
|
20230711,101200,104449710,3570,3575,3575,3570,500
|
|
20230711,101100,102663190,3580,3585,3585,3580,61
|
|
20230711,101000,102444560,3575,3575,3575,3575,0
|
|
20230711,100900,102444560,3575,3580,3580,3575,152
|
|
20230711,100800,101900660,3580,3585,3585,3580,156
|
|
20230711,100700,101342175,3585,3585,3585,3585,2
|
|
20230711,100600,101335005,3585,3585,3585,3585,0
|
|
20230711,100500,101335005,3585,3585,3585,3585,10
|
|
20230711,100400,101299155,3585,3585,3585,3585,1
|
|
20230711,100300,101295570,3575,3580,3580,3575,102
|
|
20230711,100200,100930420,3580,3580,3580,3580,0
|
|
20230711,100100,100930420,3580,3580,3580,3580,1
|
|
20230711,100000,100926840,3570,3575,3575,3570,8
|
|
20230711,095900,100898275,3570,3575,3575,3570,417
|
|
20230711,095800,99407780,3575,3580,3580,3575,2614
|
|
20230711,095700,90055210,3585,3585,3585,3585,2654
|
|
20230711,095600,80540620,3590,3590,3595,3590,3016
|
|
20230711,095500,69713175,3590,3595,3595,3590,14
|
|
20230711,095400,69662910,3595,3595,3595,3595,0
|
|
20230711,095300,69662910,3595,3595,3595,3595,0
|
|
20230711,095200,69662910,3595,3595,3595,3595,5
|
|
20230711,095100,69644935,3605,3605,3605,3605,64
|
|
20230711,095000,69414215,3605,3605,3605,3605,0
|
|
20230711,094900,69414215,3605,3600,3605,3600,72
|
|
20230711,094800,69154660,3600,3605,3605,3600,13
|
|
20230711,094700,69107855,3610,3610,3610,3605,3002
|
|
20230711,094600,58285635,3610,3610,3610,3610,22
|
|
20230711,094500,58206215,3610,3610,3615,3610,1755
|
|
20230711,094400,51870660,3610,3610,3610,3610,2
|
|
20230711,094300,51863440,3610,3610,3610,3605,118
|
|
20230711,094200,51437510,3605,3605,3605,3605,4
|
|
20230711,094100,51423090,3610,3600,3610,3600,103
|
|
20230711,094000,51051390,3600,3600,3600,3600,1
|
|
20230711,093900,51047790,3585,3605,3605,3585,119
|
|
20230711,093800,50620615,3605,3605,3605,3605,3
|
|
20230711,093700,50609800,3610,3610,3610,3610,4
|
|
20230711,093600,50595360,3610,3605,3610,3600,836
|
|
20230711,093500,47579010,3600,3595,3600,3595,2847
|
|
20230711,093400,37329865,3580,3590,3590,3580,1476
|
|
20230711,093300,32031070,3585,3585,3585,3585,4
|
|
20230711,093200,32016730,3585,3585,3585,3585,1
|
|
20230711,093100,32013145,3590,3590,3590,3590,5
|
|
20230711,093000,31995195,3585,3585,3585,3585,10
|
|
20230711,092900,31959345,3565,3565,3565,3565,0
|
|
20230711,092800,31959345,3565,3595,3595,3565,261
|
|
20230711,092700,31025825,3595,3585,3595,3560,1655
|
|
20230711,092600,25116750,3580,3590,3590,3580,1805
|
|
20230711,092500,18653340,3580,3590,3590,3580,154
|
|
20230711,092400,18102005,3580,3605,3605,3580,12
|
|
20230711,092300,18058950,3595,3600,3600,3595,140
|
|
20230711,092200,17555640,3595,3600,3600,3595,500
|
|
20230711,092100,15758110,3595,3590,3595,3590,316
|
|
20230711,092000,14623430,3595,3595,3595,3595,1
|
|
20230711,091900,14619835,3600,3600,3600,3600,1
|
|
20230711,091800,14616235,3605,3610,3610,3605,89
|
|
20230711,091700,14294955,3610,3615,3620,3570,2027
|
|
20230711,091600,7037460,3615,3610,3620,3610,21
|
|
20230711,091500,6961545,3600,3605,3605,3600,258
|
|
20230711,091400,6032740,3600,3600,3600,3600,0
|
|
20230711,091300,6032740,3600,3605,3605,3600,100
|
|
20230711,091200,5672735,3605,3605,3605,3605,1
|
|
20230711,091100,5669130,3610,3605,3615,3590,136
|
|
20230711,091000,5179390,3605,3605,3605,3605,1
|
|
20230711,090900,5175785,3605,3605,3605,3605,11
|
|
20230711,090800,5136130,3605,3605,3605,3605,5
|
|
20230711,090700,5118105,3605,3600,3605,3600,112
|
|
20230711,090600,4714350,3605,3605,3605,3605,1
|
|
20230711,090500,4710745,3605,3605,3605,3605,2
|
|
20230711,090400,4703535,3605,3605,3605,3605,149
|
|
20230711,090300,4166390,3605,3590,3605,3590,95
|
|
20230711,090200,3825095,3590,3590,3590,3590,23
|
|
20230711,090100,3742525,3580,3580,3580,3580,0
|
|
20230711,090000,3742525,3580,3580,3590,3580,1045
|