615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191200,232206620,3520,3520,3520,3520,4389
|
|
20230711,191100,232206620,3520,3520,3520,3520,0
|
|
20230711,191000,232206620,3520,3520,3520,3520,0
|
|
20230711,190900,232206620,3520,3520,3520,3520,0
|
|
20230711,190800,232206620,3520,3520,3520,3520,0
|
|
20230711,190700,232206620,3520,3520,3520,3520,0
|
|
20230711,190600,232206620,3520,3520,3520,3520,0
|
|
20230711,190500,232206620,3520,3520,3520,3520,0
|
|
20230711,190400,232206620,3520,3520,3520,3520,0
|
|
20230711,190300,232206620,3520,3520,3520,3520,0
|
|
20230711,190200,232206620,3520,3520,3520,3520,0
|
|
20230711,190100,232206620,3520,3520,3520,3520,0
|
|
20230711,190000,232206620,3520,3520,3520,3520,0
|
|
20230711,185900,232206620,3520,3520,3520,3520,0
|
|
20230711,185800,232206620,3520,3520,3520,3520,0
|
|
20230711,185700,232206620,3520,3520,3520,3520,0
|
|
20230711,185600,232206620,3520,3520,3520,3520,0
|
|
20230711,185500,232206620,3520,3520,3520,3520,0
|
|
20230711,185400,232206620,3520,3520,3520,3520,0
|
|
20230711,185300,232206620,3520,3520,3520,3520,0
|
|
20230711,185200,232206620,3520,3520,3520,3520,0
|
|
20230711,185100,232206620,3520,3520,3520,3520,0
|
|
20230711,185000,232206620,3520,3520,3520,3520,0
|
|
20230711,184900,232206620,3520,3520,3520,3520,0
|
|
20230711,184800,232206620,3520,3520,3520,3520,0
|
|
20230711,184700,232206620,3520,3520,3520,3520,0
|
|
20230711,184600,232206620,3520,3520,3520,3520,0
|
|
20230711,184500,232206620,3520,3520,3520,3520,0
|
|
20230711,184400,232206620,3520,3520,3520,3520,0
|
|
20230711,184300,232206620,3520,3520,3520,3520,0
|
|
20230711,184200,232206620,3520,3520,3520,3520,4389
|
|
20230711,184100,232206620,3520,3520,3520,3520,0
|
|
20230711,184000,232206620,3520,3520,3520,3520,0
|
|
20230711,183900,232206620,3520,3520,3520,3520,0
|
|
20230711,183800,232206620,3520,3520,3520,3520,0
|
|
20230711,183700,232206620,3520,3520,3520,3520,0
|
|
20230711,183600,232206620,3520,3520,3520,3520,0
|
|
20230711,183500,232206620,3520,3520,3520,3520,0
|
|
20230711,183400,232206620,3520,3520,3520,3520,0
|
|
20230711,183300,232206620,3520,3520,3520,3520,0
|
|
20230711,183200,232206620,3520,3520,3520,3520,0
|
|
20230711,183100,232206620,3520,3520,3520,3520,0
|
|
20230711,183000,232206620,3520,3520,3520,3520,0
|
|
20230711,182900,232206620,3520,3520,3520,3520,0
|
|
20230711,182800,232206620,3520,3520,3520,3520,0
|
|
20230711,182700,232206620,3520,3520,3520,3520,0
|
|
20230711,182600,232206620,3520,3520,3520,3520,0
|
|
20230711,182500,232206620,3520,3520,3520,3520,0
|
|
20230711,182400,232206620,3520,3520,3520,3520,0
|
|
20230711,182300,232206620,3520,3520,3520,3520,0
|
|
20230711,182200,232206620,3520,3520,3520,3520,0
|
|
20230711,182100,232206620,3520,3520,3520,3520,0
|
|
20230711,182000,232206620,3520,3520,3520,3520,0
|
|
20230711,181900,232206620,3520,3520,3520,3520,0
|
|
20230711,181800,232206620,3520,3520,3520,3520,0
|
|
20230711,181700,232206620,3520,3520,3520,3520,0
|
|
20230711,181600,232206620,3520,3520,3520,3520,0
|
|
20230711,181500,232206620,3520,3520,3520,3520,0
|
|
20230711,181400,232206620,3520,3520,3520,3520,0
|
|
20230711,181300,232206620,3520,3520,3520,3520,0
|
|
20230711,181200,232206620,3520,3520,3520,3520,4389
|
|
20230711,181100,232206620,3520,3520,3520,3520,0
|
|
20230711,181000,232206620,3520,3520,3520,3520,0
|
|
20230711,180900,232206620,3520,3520,3520,3520,0
|
|
20230711,180800,232206620,3520,3520,3520,3520,0
|
|
20230711,180700,232206620,3520,3520,3520,3520,0
|
|
20230711,180600,232206620,3520,3520,3520,3520,0
|
|
20230711,180500,232206620,3520,3520,3520,3520,0
|
|
20230711,180400,232206620,3520,3520,3520,3520,0
|
|
20230711,180300,232206620,3520,3520,3520,3520,0
|
|
20230711,180200,232206620,3520,3520,3520,3520,0
|
|
20230711,180100,232206620,3520,3520,3520,3520,0
|
|
20230711,180000,232206620,3520,3520,3520,3520,0
|
|
20230711,175900,232206620,3520,3520,3520,3520,0
|
|
20230711,175800,232206620,3520,3520,3520,3520,0
|
|
20230711,175700,232206620,3520,3520,3520,3520,0
|
|
20230711,175600,232206620,3520,3520,3520,3520,0
|
|
20230711,175500,232206620,3520,3520,3520,3520,0
|
|
20230711,175400,232206620,3520,3520,3520,3520,0
|
|
20230711,175300,232206620,3520,3520,3520,3520,0
|
|
20230711,175200,232206620,3520,3520,3520,3520,0
|
|
20230711,175100,232206620,3520,3520,3520,3520,0
|
|
20230711,175000,232206620,3520,3520,3520,3520,0
|
|
20230711,174900,232206620,3520,3520,3520,3520,0
|
|
20230711,174800,232206620,3520,3520,3520,3520,0
|
|
20230711,174700,232206620,3520,3520,3520,3520,0
|
|
20230711,174600,232206620,3520,3520,3520,3520,0
|
|
20230711,174500,232206620,3520,3520,3520,3520,0
|
|
20230711,174400,232206620,3520,3520,3520,3520,0
|
|
20230711,174300,232206620,3520,3520,3520,3520,0
|
|
20230711,174200,232206620,3520,3520,3520,3520,4389
|
|
20230711,174100,232206620,3520,3520,3520,3520,0
|
|
20230711,174000,232206620,3520,3520,3520,3520,0
|
|
20230711,173900,232206620,3520,3520,3520,3520,0
|
|
20230711,173800,232206620,3520,3520,3520,3520,0
|
|
20230711,173700,232206620,3520,3520,3520,3520,0
|
|
20230711,173600,232206620,3520,3520,3520,3520,0
|
|
20230711,173500,232206620,3520,3520,3520,3520,0
|
|
20230711,173400,232206620,3520,3520,3520,3520,0
|
|
20230711,173300,232206620,3520,3520,3520,3520,0
|
|
20230711,173200,232206620,3520,3520,3520,3520,0
|
|
20230711,173100,232206620,3520,3520,3520,3520,0
|
|
20230711,173000,232206620,3520,3520,3520,3520,0
|
|
20230711,172900,232206620,3520,3520,3520,3520,0
|
|
20230711,172800,232206620,3520,3520,3520,3520,0
|
|
20230711,172700,232206620,3520,3520,3520,3520,0
|
|
20230711,172600,232206620,3520,3520,3520,3520,0
|
|
20230711,172500,232206620,3520,3520,3520,3520,0
|
|
20230711,172400,232206620,3520,3520,3520,3520,0
|
|
20230711,172300,232206620,3520,3520,3520,3520,0
|
|
20230711,172200,232206620,3520,3520,3520,3520,0
|
|
20230711,172100,232206620,3520,3520,3520,3520,0
|
|
20230711,172000,232206620,3520,3520,3520,3520,0
|
|
20230711,171900,232206620,3520,3520,3520,3520,0
|
|
20230711,171800,232206620,3520,3520,3520,3520,0
|
|
20230711,171700,232206620,3520,3520,3520,3520,0
|
|
20230711,171600,232206620,3520,3520,3520,3520,0
|
|
20230711,171500,232206620,3520,3520,3520,3520,0
|
|
20230711,171400,232206620,3520,3520,3520,3520,0
|
|
20230711,171300,232206620,3520,3520,3520,3520,0
|
|
20230711,171200,232206620,3520,3520,3520,3520,4389
|
|
20230711,171100,232206620,3520,3520,3520,3520,0
|
|
20230711,171000,232206620,3520,3520,3520,3520,0
|
|
20230711,170900,232206620,3520,3520,3520,3520,0
|
|
20230711,170800,232206620,3520,3520,3520,3520,0
|
|
20230711,170700,232206620,3520,3520,3520,3520,0
|
|
20230711,170600,232206620,3520,3520,3520,3520,0
|
|
20230711,170500,232206620,3520,3520,3520,3520,0
|
|
20230711,170400,232206620,3520,3520,3520,3520,0
|
|
20230711,170300,232206620,3520,3520,3520,3520,0
|
|
20230711,170200,232206620,3520,3520,3520,3520,0
|
|
20230711,170100,232206620,3520,3520,3520,3520,0
|
|
20230711,170000,232206620,3520,3520,3520,3520,0
|
|
20230711,165900,232206620,3520,3520,3520,3520,0
|
|
20230711,165800,232206620,3520,3520,3520,3520,0
|
|
20230711,165700,232206620,3520,3520,3520,3520,0
|
|
20230711,165600,232206620,3520,3520,3520,3520,0
|
|
20230711,165500,232206620,3520,3520,3520,3520,0
|
|
20230711,165400,232206620,3520,3520,3520,3520,0
|
|
20230711,165300,232206620,3520,3520,3520,3520,0
|
|
20230711,165200,232206620,3520,3520,3520,3520,0
|
|
20230711,165100,232206620,3520,3520,3520,3520,0
|
|
20230711,165000,232206620,3520,3520,3520,3520,0
|
|
20230711,164900,232206620,3520,3520,3520,3520,0
|
|
20230711,164800,232206620,3520,3520,3520,3520,0
|
|
20230711,164700,232206620,3520,3520,3520,3520,0
|
|
20230711,164600,232206620,3520,3520,3520,3520,0
|
|
20230711,164500,232206620,3520,3520,3520,3520,0
|
|
20230711,164400,232206620,3520,3520,3520,3520,0
|
|
20230711,164300,232206620,3520,3520,3520,3520,0
|
|
20230711,164200,232206620,3520,3520,3520,3520,4389
|
|
20230711,164100,232206620,3520,3520,3520,3520,0
|
|
20230711,164000,232206620,3520,3520,3520,3520,0
|
|
20230711,163900,232206620,3520,3520,3520,3520,0
|
|
20230711,163800,232206620,3520,3520,3520,3520,0
|
|
20230711,163700,232206620,3520,3520,3520,3520,0
|
|
20230711,163600,232206620,3520,3520,3520,3520,0
|
|
20230711,163500,232206620,3520,3520,3520,3520,0
|
|
20230711,163400,232206620,3520,3520,3520,3520,0
|
|
20230711,163300,232206620,3520,3520,3520,3520,0
|
|
20230711,163200,232206620,3520,3520,3520,3520,0
|
|
20230711,163100,232206620,3520,3520,3520,3520,0
|
|
20230711,163000,232206620,3520,3520,3520,3520,0
|
|
20230711,162900,232206620,3520,3520,3520,3520,0
|
|
20230711,162800,232206620,3520,3520,3520,3520,0
|
|
20230711,162700,232206620,3520,3520,3520,3520,0
|
|
20230711,162600,232206620,3520,3520,3520,3520,0
|
|
20230711,162500,232206620,3520,3520,3520,3520,0
|
|
20230711,162400,232206620,3520,3520,3520,3520,0
|
|
20230711,162300,232206620,3520,3520,3520,3520,0
|
|
20230711,162200,232206620,3520,3520,3520,3520,0
|
|
20230711,162100,232206620,3520,3520,3520,3520,0
|
|
20230711,162000,232206620,3520,3520,3520,3520,0
|
|
20230711,161900,232206620,3520,3520,3520,3520,0
|
|
20230711,161800,232206620,3520,3520,3520,3520,0
|
|
20230711,161700,232206620,3520,3520,3520,3520,0
|
|
20230711,161600,232206620,3520,3520,3520,3520,0
|
|
20230711,161500,232206620,3520,3520,3520,3520,0
|
|
20230711,161400,232206620,3520,3520,3520,3520,0
|
|
20230711,161300,232206620,3520,3520,3520,3520,0
|
|
20230711,161200,232206620,3520,3520,3520,3520,4389
|
|
20230711,161100,232206620,3520,3520,3520,3520,0
|
|
20230711,161000,232206620,3520,3520,3520,3520,0
|
|
20230711,160900,232206620,3520,3520,3520,3520,0
|
|
20230711,160800,232206620,3520,3520,3520,3520,0
|
|
20230711,160700,232206620,3520,3520,3520,3520,0
|
|
20230711,160600,232206620,3520,3520,3520,3520,0
|
|
20230711,160500,232206620,3520,3520,3520,3520,0
|
|
20230711,160400,232206620,3520,3520,3520,3520,0
|
|
20230711,160300,232206620,3520,3520,3520,3520,0
|
|
20230711,160200,232206620,3520,3520,3520,3520,0
|
|
20230711,160100,232206620,3520,3520,3520,3520,0
|
|
20230711,160000,232206620,3520,3520,3520,3520,0
|
|
20230711,155900,232206620,3520,3520,3520,3520,0
|
|
20230711,155800,232206620,3520,3520,3520,3520,0
|
|
20230711,155700,232206620,3520,3520,3520,3520,0
|
|
20230711,155600,232206620,3520,3520,3520,3520,0
|
|
20230711,155500,232206620,3520,3520,3520,3520,0
|
|
20230711,155400,232206620,3520,3520,3520,3520,0
|
|
20230711,155300,232206620,3520,3520,3520,3520,0
|
|
20230711,155200,232206620,3520,3520,3520,3520,0
|
|
20230711,155100,232206620,3520,3520,3520,3520,0
|
|
20230711,155000,232206620,3520,3520,3520,3520,0
|
|
20230711,154900,232206620,3520,3520,3520,3520,0
|
|
20230711,154800,232206620,3520,3520,3520,3520,0
|
|
20230711,154700,232206620,3520,3520,3520,3520,0
|
|
20230711,154600,232206620,3520,3520,3520,3520,0
|
|
20230711,154500,232206620,3520,3520,3520,3520,0
|
|
20230711,154400,232206620,3520,3520,3520,3520,0
|
|
20230711,154300,232206620,3520,3520,3520,3520,0
|
|
20230711,154200,232206620,3520,3520,3520,3520,4389
|
|
20230711,154100,232206620,3520,3520,3520,3520,0
|
|
20230711,154000,232206620,3520,3520,3520,3520,0
|
|
20230711,153900,232206620,3520,3520,3520,3520,0
|
|
20230711,153800,232206620,3520,3520,3520,3520,0
|
|
20230711,153700,232206620,3520,3520,3520,3520,0
|
|
20230711,153600,232206620,3520,3520,3520,3520,0
|
|
20230711,153500,232206620,3520,3520,3520,3520,0
|
|
20230711,153400,232206620,3520,3520,3520,3520,0
|
|
20230711,153300,232206620,3520,3520,3520,3520,0
|
|
20230711,153200,232206620,3520,3520,3520,3520,0
|
|
20230711,153100,232206620,3520,3520,3520,3520,0
|
|
20230711,153000,232206620,3520,3520,3520,3520,4389
|
|
20230711,152900,216757340,3515,3515,3515,3515,0
|
|
20230711,152800,216757340,3515,3515,3515,3515,0
|
|
20230711,152700,216757340,3515,3515,3515,3515,0
|
|
20230711,152600,216757340,3515,3515,3515,3515,0
|
|
20230711,152500,216757340,3515,3515,3515,3515,0
|
|
20230711,152400,216757340,3515,3515,3515,3515,0
|
|
20230711,152300,216757340,3515,3515,3515,3515,0
|
|
20230711,152200,216757340,3515,3515,3515,3515,0
|
|
20230711,152100,216757340,3515,3515,3515,3515,0
|
|
20230711,152000,216757340,3515,3515,3515,3515,0
|
|
20230711,151900,216757340,3515,3515,3515,3515,0
|
|
20230711,151800,216757340,3515,3515,3515,3515,792
|
|
20230711,151700,213973460,3520,3520,3520,3520,5
|
|
20230711,151600,213955860,3520,3515,3520,3515,176
|
|
20230711,151500,213337120,3520,3520,3520,3520,0
|
|
20230711,151400,213337120,3520,3520,3520,3520,195
|
|
20230711,151300,212650720,3525,3525,3525,3525,2
|
|
20230711,151200,212643670,3520,3525,3525,3520,50
|
|
20230711,151100,212467645,3525,3525,3525,3525,2
|
|
20230711,151000,212460595,3520,3520,3520,3520,0
|
|
20230711,150900,212460595,3520,3520,3520,3520,7
|
|
20230711,150800,212435955,3525,3525,3525,3520,11
|
|
20230711,150700,212397225,3515,3515,3525,3515,56
|
|
20230711,150600,212200185,3520,3520,3520,3520,1
|
|
20230711,150500,212196665,3525,3525,3525,3525,4
|
|
20230711,150400,212182565,3530,3530,3530,3530,0
|
|
20230711,150300,212182565,3530,3530,3530,3530,0
|
|
20230711,150200,212182565,3530,3530,3530,3530,0
|
|
20230711,150100,212182565,3530,3530,3530,3530,0
|
|
20230711,150000,212182565,3530,3530,3530,3530,1
|
|
20230711,145900,212179035,3520,3520,3520,3520,0
|
|
20230711,145800,212179035,3520,3520,3520,3520,0
|
|
20230711,145700,212179035,3520,3520,3520,3520,111
|
|
20230711,145600,211788315,3520,3520,3520,3520,0
|
|
20230711,145500,211788315,3520,3525,3525,3520,101
|
|
20230711,145400,211432590,3525,3525,3525,3525,0
|
|
20230711,145300,211432590,3525,3525,3525,3525,424
|
|
20230711,145200,209937990,3525,3525,3525,3525,16
|
|
20230711,145100,209881590,3525,3525,3525,3525,12
|
|
20230711,145000,209839290,3525,3525,3525,3525,200
|
|
20230711,144900,209134290,3515,3515,3515,3515,0
|
|
20230711,144800,209134290,3515,3515,3515,3515,3
|
|
20230711,144700,209123745,3515,3515,3515,3515,0
|
|
20230711,144600,209123745,3515,3515,3515,3515,0
|
|
20230711,144500,209123745,3515,3515,3515,3515,0
|
|
20230711,144400,209123745,3515,3515,3515,3515,0
|
|
20230711,144300,209123745,3515,3515,3515,3515,0
|
|
20230711,144200,209123745,3515,3515,3515,3515,275
|
|
20230711,144100,208157120,3515,3520,3520,3515,38
|
|
20230711,144000,208023535,3515,3515,3515,3515,0
|
|
20230711,143900,208023535,3515,3515,3515,3515,0
|
|
20230711,143800,208023535,3515,3515,3515,3515,0
|
|
20230711,143700,208023535,3515,3515,3515,3515,0
|
|
20230711,143600,208023535,3515,3515,3515,3515,0
|
|
20230711,143500,208023535,3515,3515,3515,3515,2
|
|
20230711,143400,208016505,3515,3515,3515,3515,310
|
|
20230711,143300,206926855,3515,3515,3515,3515,0
|
|
20230711,143200,206926855,3515,3515,3515,3515,50
|
|
20230711,143100,206751105,3515,3515,3515,3515,50
|
|
20230711,143000,206575355,3515,3515,3515,3515,500
|
|
20230711,142900,204817855,3510,3515,3515,3510,369
|
|
20230711,142800,203522655,3510,3510,3510,3510,100
|
|
20230711,142700,203171655,3515,3515,3515,3515,1
|
|
20230711,142600,203168140,3515,3515,3515,3510,30
|
|
20230711,142500,203062820,3515,3515,3515,3515,15
|
|
20230711,142400,203010095,3515,3515,3515,3515,0
|
|
20230711,142300,203010095,3515,3515,3515,3515,0
|
|
20230711,142200,203010095,3515,3515,3515,3515,0
|
|
20230711,142100,203010095,3515,3515,3515,3515,6
|
|
20230711,142000,202989005,3520,3520,3520,3520,0
|
|
20230711,141900,202989005,3520,3520,3520,3520,10
|
|
20230711,141800,202953805,3520,3520,3520,3520,0
|
|
20230711,141700,202953805,3520,3520,3520,3520,0
|
|
20230711,141600,202953805,3520,3520,3520,3520,1
|
|
20230711,141500,202950285,3510,3510,3510,3510,0
|
|
20230711,141400,202950285,3510,3510,3510,3510,10
|
|
20230711,141300,202915185,3525,3525,3525,3525,0
|
|
20230711,141200,202915185,3525,3525,3525,3525,0
|
|
20230711,141100,202915185,3525,3510,3525,3510,12
|
|
20230711,141000,202872990,3525,3525,3525,3525,0
|
|
20230711,140900,202872990,3525,3525,3525,3525,0
|
|
20230711,140800,202872990,3525,3525,3525,3525,0
|
|
20230711,140700,202872990,3525,3525,3525,3525,455
|
|
20230711,140600,201269115,3525,3525,3525,3525,100
|
|
20230711,140500,200916615,3525,3525,3525,3525,0
|
|
20230711,140400,200916615,3525,3525,3525,3525,0
|
|
20230711,140300,200916615,3525,3525,3525,3525,0
|
|
20230711,140200,200916615,3525,3525,3525,3525,0
|
|
20230711,140100,200916615,3525,3525,3525,3525,0
|
|
20230711,140000,200916615,3525,3525,3525,3525,0
|
|
20230711,135900,200916615,3525,3525,3525,3525,0
|
|
20230711,135800,200916615,3525,3525,3525,3525,501
|
|
20230711,135700,199150590,3530,3520,3530,3520,392
|
|
20230711,135600,197770740,3530,3530,3530,3530,10
|
|
20230711,135500,197735440,3505,3505,3505,3505,0
|
|
20230711,135400,197735440,3505,3515,3515,3505,7453
|
|
20230711,135300,171572625,3530,3520,3530,3515,480
|
|
20230711,135200,169883035,3525,3525,3525,3525,500
|
|
20230711,135100,168120535,3525,3525,3525,3525,10
|
|
20230711,135000,168085285,3525,3525,3525,3525,1
|
|
20230711,134900,168081760,3520,3520,3520,3520,0
|
|
20230711,134800,168081760,3520,3520,3520,3520,19
|
|
20230711,134700,168014880,3520,3520,3520,3520,0
|
|
20230711,134600,168014880,3520,3520,3520,3520,110
|
|
20230711,134500,167627680,3530,3530,3530,3530,0
|
|
20230711,134400,167627680,3530,3530,3530,3530,0
|
|
20230711,134300,167627680,3530,3530,3530,3530,0
|
|
20230711,134200,167627680,3530,3530,3530,3530,0
|
|
20230711,134100,167627680,3530,3530,3530,3530,36
|
|
20230711,134000,167500600,3530,3530,3530,3530,0
|
|
20230711,133900,167500600,3530,3530,3530,3530,0
|
|
20230711,133800,167500600,3530,3530,3530,3530,0
|
|
20230711,133700,167500600,3530,3530,3530,3530,0
|
|
20230711,133600,167500600,3530,3530,3530,3530,0
|
|
20230711,133500,167500600,3530,3530,3530,3530,0
|
|
20230711,133400,167500600,3530,3530,3530,3530,0
|
|
20230711,133300,167500600,3530,3530,3530,3530,3
|
|
20230711,133200,167490010,3520,3520,3520,3520,500
|
|
20230711,133100,165730010,3530,3530,3530,3530,0
|
|
20230711,133000,165730010,3530,3530,3530,3530,0
|
|
20230711,132900,165730010,3530,3530,3530,3530,263
|
|
20230711,132800,164801620,3530,3530,3530,3530,0
|
|
20230711,132700,164801620,3530,3530,3530,3530,0
|
|
20230711,132600,164801620,3530,3530,3530,3530,0
|
|
20230711,132500,164801620,3530,3530,3530,3530,0
|
|
20230711,132400,164801620,3530,3530,3530,3530,12
|
|
20230711,132300,164759260,3530,3520,3530,3520,140
|
|
20230711,132200,164265940,3520,3520,3520,3520,64
|
|
20230711,132100,164040660,3520,3520,3520,3520,0
|
|
20230711,132000,164040660,3520,3520,3520,3520,0
|
|
20230711,131900,164040660,3520,3520,3520,3520,36
|
|
20230711,131800,163913940,3530,3515,3530,3515,555
|
|
20230711,131700,161962290,3515,3515,3515,3515,0
|
|
20230711,131600,161962290,3515,3515,3515,3515,10
|
|
20230711,131500,161927140,3515,3515,3515,3515,0
|
|
20230711,131400,161927140,3515,3515,3515,3515,0
|
|
20230711,131300,161927140,3515,3515,3515,3515,0
|
|
20230711,131200,161927140,3515,3515,3515,3515,410
|
|
20230711,131100,160485990,3515,3515,3515,3515,0
|
|
20230711,131000,160485990,3515,3515,3515,3515,0
|
|
20230711,130900,160485990,3515,3520,3520,3515,3000
|
|
20230711,130800,149931570,3520,3520,3520,3520,0
|
|
20230711,130700,149931570,3520,3520,3520,3520,0
|
|
20230711,130600,149931570,3520,3525,3525,3520,2201
|
|
20230711,130500,142180125,3530,3530,3530,3530,250
|
|
20230711,130400,141297625,3525,3525,3525,3525,0
|
|
20230711,130300,141297625,3525,3525,3525,3525,0
|
|
20230711,130200,141297625,3525,3525,3525,3525,0
|
|
20230711,130100,141297625,3525,3525,3525,3525,0
|
|
20230711,130000,141297625,3525,3525,3525,3525,1
|
|
20230711,125900,141294100,3530,3530,3530,3530,0
|
|
20230711,125800,141294100,3530,3540,3540,3530,2
|
|
20230711,125700,141287030,3525,3525,3525,3525,20
|
|
20230711,125600,141216530,3540,3540,3540,3540,0
|
|
20230711,125500,141216530,3540,3540,3540,3540,0
|
|
20230711,125400,141216530,3540,3540,3540,3540,0
|
|
20230711,125300,141216530,3540,3540,3540,3540,0
|
|
20230711,125200,141216530,3540,3540,3540,3540,0
|
|
20230711,125100,141216530,3540,3540,3540,3540,0
|
|
20230711,125000,141216530,3540,3540,3540,3540,0
|
|
20230711,124900,141216530,3540,3540,3540,3540,293
|
|
20230711,124800,140179310,3540,3535,3540,3535,80
|
|
20230711,124700,139896500,3535,3535,3535,3535,0
|
|
20230711,124600,139896500,3535,3535,3535,3535,40
|
|
20230711,124500,139755100,3535,3535,3535,3535,1
|
|
20230711,124400,139751565,3535,3535,3535,3535,1
|
|
20230711,124300,139748030,3520,3520,3520,3520,41
|
|
20230711,124200,139603710,3535,3535,3535,3535,1
|
|
20230711,124100,139600175,3525,3525,3525,3525,43
|
|
20230711,124000,139448600,3535,3535,3535,3535,1
|
|
20230711,123900,139445065,3540,3540,3540,3540,0
|
|
20230711,123800,139445065,3540,3540,3540,3540,0
|
|
20230711,123700,139445065,3540,3540,3540,3540,5
|
|
20230711,123600,139427365,3540,3540,3540,3540,1
|
|
20230711,123500,139423825,3525,3525,3525,3525,0
|
|
20230711,123400,139423825,3525,3525,3525,3525,0
|
|
20230711,123300,139423825,3525,3525,3525,3525,0
|
|
20230711,123200,139423825,3525,3525,3525,3525,0
|
|
20230711,123100,139423825,3525,3525,3525,3525,100
|
|
20230711,123000,139071325,3525,3525,3525,3525,5
|
|
20230711,122900,139053700,3540,3540,3540,3540,0
|
|
20230711,122800,139053700,3540,3540,3540,3540,0
|
|
20230711,122700,139053700,3540,3540,3540,3540,0
|
|
20230711,122600,139053700,3540,3540,3540,3540,0
|
|
20230711,122500,139053700,3540,3540,3540,3540,0
|
|
20230711,122400,139053700,3540,3540,3540,3540,28
|
|
20230711,122300,138954580,3540,3540,3540,3540,0
|
|
20230711,122200,138954580,3540,3540,3540,3540,0
|
|
20230711,122100,138954580,3540,3540,3540,3540,0
|
|
20230711,122000,138954580,3540,3540,3540,3540,0
|
|
20230711,121900,138954580,3540,3540,3540,3540,0
|
|
20230711,121800,138954580,3540,3540,3540,3540,0
|
|
20230711,121700,138954580,3540,3540,3540,3540,0
|
|
20230711,121600,138954580,3540,3540,3540,3540,3
|
|
20230711,121500,138943960,3540,3540,3540,3540,0
|
|
20230711,121400,138943960,3540,3540,3540,3540,0
|
|
20230711,121300,138943960,3540,3540,3540,3540,50
|
|
20230711,121200,138766960,3545,3545,3545,3545,0
|
|
20230711,121100,138766960,3545,3545,3545,3545,0
|
|
20230711,121000,138766960,3545,3545,3545,3545,8
|
|
20230711,120900,138738600,3545,3545,3545,3545,0
|
|
20230711,120800,138738600,3545,3545,3545,3545,0
|
|
20230711,120700,138738600,3545,3545,3545,3545,0
|
|
20230711,120600,138738600,3545,3545,3550,3545,101
|
|
20230711,120500,138380420,3550,3550,3550,3550,0
|
|
20230711,120400,138380420,3550,3545,3550,3545,200
|
|
20230711,120300,137671220,3550,3540,3550,3540,650
|
|
20230711,120200,135368975,3540,3540,3540,3540,50
|
|
20230711,120100,135191975,3540,3540,3540,3540,0
|
|
20230711,120000,135191975,3540,3540,3540,3540,0
|
|
20230711,115900,135191975,3540,3540,3540,3540,88
|
|
20230711,115800,134880455,3540,3540,3540,3540,1
|
|
20230711,115700,134876915,3535,3535,3535,3535,0
|
|
20230711,115600,134876915,3535,3535,3535,3535,0
|
|
20230711,115500,134876915,3535,3535,3535,3535,0
|
|
20230711,115400,134876915,3535,3535,3535,3535,0
|
|
20230711,115300,134876915,3535,3535,3535,3535,175
|
|
20230711,115200,134258290,3540,3540,3540,3540,0
|
|
20230711,115100,134258290,3540,3540,3540,3540,0
|
|
20230711,115000,134258290,3540,3540,3540,3540,0
|
|
20230711,114900,134258290,3540,3520,3540,3520,189
|
|
20230711,114800,133592730,3520,3520,3520,3520,0
|
|
20230711,114700,133592730,3520,3520,3520,3520,0
|
|
20230711,114600,133592730,3520,3520,3520,3520,1007
|
|
20230711,114500,130048090,3520,3520,3520,3520,0
|
|
20230711,114400,130048090,3520,3520,3520,3520,0
|
|
20230711,114300,130048090,3520,3520,3520,3520,0
|
|
20230711,114200,130048090,3520,3520,3520,3520,0
|
|
20230711,114100,130048090,3520,3520,3520,3520,1368
|
|
20230711,114000,125232730,3520,3520,3520,3520,30
|
|
20230711,113900,125127130,3540,3540,3540,3540,1
|
|
20230711,113800,125123590,3525,3540,3540,3525,10
|
|
20230711,113700,125088325,3540,3540,3540,3540,9
|
|
20230711,113600,125056465,3540,3540,3540,3540,6
|
|
20230711,113500,125035225,3540,3540,3540,3540,37
|
|
20230711,113400,124904245,3540,3540,3540,3540,1
|
|
20230711,113300,124900705,3525,3540,3540,3525,1082
|
|
20230711,113200,121086640,3525,3525,3525,3525,300
|
|
20230711,113100,120029140,3540,3540,3540,3540,0
|
|
20230711,113000,120029140,3540,3540,3540,3540,0
|
|
20230711,112900,120029140,3540,3540,3540,3540,0
|
|
20230711,112800,120029140,3540,3535,3545,3535,302
|
|
20230711,112700,118961555,3545,3540,3545,3540,92
|
|
20230711,112600,118635425,3545,3545,3545,3545,0
|
|
20230711,112500,118635425,3545,3540,3545,3540,50
|
|
20230711,112400,118458420,3545,3545,3545,3545,10
|
|
20230711,112300,118422970,3540,3540,3540,3540,1000
|
|
20230711,112200,114882970,3540,3540,3540,3540,141
|
|
20230711,112100,114383830,3540,3530,3540,3530,21
|
|
20230711,112000,114309500,3540,3540,3540,3540,0
|
|
20230711,111900,114309500,3540,3540,3540,3540,0
|
|
20230711,111800,114309500,3540,3540,3540,3540,0
|
|
20230711,111700,114309500,3540,3540,3540,3540,5
|
|
20230711,111600,114291800,3540,3540,3540,3540,2
|
|
20230711,111500,114284720,3540,3540,3540,3540,0
|
|
20230711,111400,114284720,3540,3540,3540,3540,10
|
|
20230711,111300,114249320,3540,3525,3540,3525,1108
|
|
20230711,111200,110342130,3525,3525,3525,3525,1
|
|
20230711,111100,110338605,3525,3525,3525,3525,0
|
|
20230711,111000,110338605,3525,3515,3525,3515,55
|
|
20230711,110900,110145260,3525,3525,3525,3525,0
|
|
20230711,110800,110145260,3525,3525,3525,3525,0
|
|
20230711,110700,110145260,3525,3525,3525,3525,1
|
|
20230711,110600,110141735,3520,3520,3520,3520,0
|
|
20230711,110500,110141735,3520,3520,3520,3520,0
|
|
20230711,110400,110141735,3520,3520,3520,3520,0
|
|
20230711,110300,110141735,3520,3520,3520,3520,0
|
|
20230711,110200,110141735,3520,3520,3520,3520,110
|
|
20230711,110100,109754535,3520,3520,3520,3520,0
|
|
20230711,110000,109754535,3520,3520,3520,3520,0
|
|
20230711,105900,109754535,3520,3520,3520,3520,19
|
|
20230711,105800,109687655,3530,3530,3530,3530,0
|
|
20230711,105700,109687655,3530,3530,3530,3530,0
|
|
20230711,105600,109687655,3530,3530,3530,3530,0
|
|
20230711,105500,109687655,3530,3530,3530,3530,1
|
|
20230711,105400,109684125,3530,3530,3530,3530,20
|
|
20230711,105300,109613525,3530,3530,3530,3530,0
|
|
20230711,105200,109613525,3530,3530,3530,3530,0
|
|
20230711,105100,109613525,3530,3530,3530,3530,0
|
|
20230711,105000,109613525,3530,3530,3530,3530,0
|
|
20230711,104900,109613525,3530,3530,3530,3530,0
|
|
20230711,104800,109613525,3530,3530,3530,3530,0
|
|
20230711,104700,109613525,3530,3530,3530,3530,0
|
|
20230711,104600,109613525,3530,3530,3530,3530,0
|
|
20230711,104500,109613525,3530,3515,3530,3515,35
|
|
20230711,104400,109490485,3530,3530,3530,3530,0
|
|
20230711,104300,109490485,3530,3530,3530,3530,0
|
|
20230711,104200,109490485,3530,3530,3530,3530,0
|
|
20230711,104100,109490485,3530,3530,3530,3530,19
|
|
20230711,104000,109423415,3530,3530,3530,3530,0
|
|
20230711,103900,109423415,3530,3530,3530,3530,0
|
|
20230711,103800,109423415,3530,3530,3530,3530,235
|
|
20230711,103700,108593865,3530,3530,3530,3505,155
|
|
20230711,103600,108050415,3530,3530,3530,3530,0
|
|
20230711,103500,108050415,3530,3530,3530,3505,1734
|
|
20230711,103400,101960065,3530,3530,3530,3530,76
|
|
20230711,103300,101691785,3540,3540,3540,3540,0
|
|
20230711,103200,101691785,3540,3540,3540,3540,0
|
|
20230711,103100,101691785,3540,3540,3540,3540,0
|
|
20230711,103000,101691785,3540,3540,3540,3540,0
|
|
20230711,102900,101691785,3540,3540,3545,3540,375
|
|
20230711,102800,100364155,3540,3535,3540,3535,1151
|
|
20230711,102700,96291200,3530,3530,3530,3530,0
|
|
20230711,102600,96291200,3530,3530,3530,3530,0
|
|
20230711,102500,96291200,3530,3530,3530,3530,0
|
|
20230711,102400,96291200,3530,3530,3530,3530,0
|
|
20230711,102300,96291200,3530,3530,3530,3530,0
|
|
20230711,102200,96291200,3530,3530,3530,3530,1338
|
|
20230711,102100,91568060,3530,3530,3530,3530,0
|
|
20230711,102000,91568060,3530,3530,3530,3530,305
|
|
20230711,101900,90491410,3530,3530,3530,3530,1
|
|
20230711,101800,90487880,3510,3530,3530,3510,2454
|
|
20230711,101700,81860445,3530,3535,3535,3530,177
|
|
20230711,101600,81235630,3535,3535,3535,3535,432
|
|
20230711,101500,79708510,3535,3535,3535,3535,105
|
|
20230711,101400,79337335,3545,3545,3545,3545,0
|
|
20230711,101300,79337335,3545,3545,3545,3545,0
|
|
20230711,101200,79337335,3545,3545,3545,3545,0
|
|
20230711,101100,79337335,3545,3545,3545,3545,0
|
|
20230711,101000,79337335,3545,3545,3545,3545,350
|
|
20230711,100900,78096585,3545,3535,3545,3535,479
|
|
20230711,100800,76400925,3535,3535,3535,3535,0
|
|
20230711,100700,76400925,3535,3535,3535,3535,534
|
|
20230711,100600,74513235,3535,3535,3535,3535,7
|
|
20230711,100500,74488490,3535,3535,3535,3535,0
|
|
20230711,100400,74488490,3535,3535,3535,3535,0
|
|
20230711,100300,74488490,3535,3535,3535,3535,12
|
|
20230711,100200,74446070,3535,3535,3535,3535,50
|
|
20230711,100100,74269320,3525,3530,3535,3525,517
|
|
20230711,100000,72445975,3535,3535,3535,3535,1576
|
|
20230711,095900,66874815,3545,3545,3545,3545,0
|
|
20230711,095800,66874815,3545,3545,3545,3545,300
|
|
20230711,095700,65811315,3545,3545,3545,3545,400
|
|
20230711,095600,64393315,3540,3540,3540,3540,50
|
|
20230711,095500,64216315,3540,3545,3545,3535,448
|
|
20230711,095400,62630505,3545,3545,3545,3545,251
|
|
20230711,095300,61740710,3545,3545,3545,3545,101
|
|
20230711,095200,61382665,3540,3540,3540,3540,500
|
|
20230711,095100,59612665,3545,3545,3545,3545,0
|
|
20230711,095000,59612665,3545,3545,3545,3545,68
|
|
20230711,094900,59371605,3560,3545,3560,3545,491
|
|
20230711,094800,57628330,3555,3555,3555,3555,90
|
|
20230711,094700,57308380,3555,3545,3555,3545,20
|
|
20230711,094600,57237460,3545,3550,3550,3545,215
|
|
20230711,094500,56474230,3550,3550,3550,3550,50
|
|
20230711,094400,56296730,3540,3540,3540,3535,211
|
|
20230711,094300,55550045,3540,3540,3540,3540,177
|
|
20230711,094200,54923465,3540,3540,3540,3540,0
|
|
20230711,094100,54923465,3540,3540,3540,3540,0
|
|
20230711,094000,54923465,3540,3540,3540,3540,0
|
|
20230711,093900,54923465,3540,3540,3540,3540,0
|
|
20230711,093800,54923465,3540,3540,3540,3540,0
|
|
20230711,093700,54923465,3540,3550,3550,3540,111
|
|
20230711,093600,54529465,3550,3550,3550,3550,198
|
|
20230711,093500,53826565,3540,3540,3540,3540,44
|
|
20230711,093400,53670805,3540,3550,3550,3540,351
|
|
20230711,093300,52425755,3550,3550,3550,3550,211
|
|
20230711,093200,51676705,3550,3550,3550,3550,121
|
|
20230711,093100,51247155,3550,3550,3550,3550,80
|
|
20230711,093000,50963155,3550,3550,3550,3550,0
|
|
20230711,092900,50963155,3550,3550,3550,3550,0
|
|
20230711,092800,50963155,3550,3550,3550,3550,138
|
|
20230711,092700,50473255,3550,3550,3550,3550,0
|
|
20230711,092600,50473255,3550,3550,3550,3545,662
|
|
20230711,092500,48126155,3550,3550,3550,3550,7
|
|
20230711,092400,48101305,3550,3550,3550,3550,0
|
|
20230711,092300,48101305,3550,3550,3550,3550,60
|
|
20230711,092200,47888305,3545,3545,3545,3535,35
|
|
20230711,092100,47764240,3540,3540,3540,3540,10
|
|
20230711,092000,47728840,3540,3535,3540,3535,342
|
|
20230711,091900,46519240,3530,3535,3535,3530,2
|
|
20230711,091800,46512175,3530,3530,3530,3530,0
|
|
20230711,091700,46512175,3530,3525,3530,3525,3017
|
|
20230711,091600,35864760,3525,3525,3525,3525,0
|
|
20230711,091500,35864760,3525,3525,3525,3525,0
|
|
20230711,091400,35864760,3525,3525,3525,3525,0
|
|
20230711,091300,35864760,3525,3525,3525,3525,0
|
|
20230711,091200,35864760,3525,3525,3525,3525,3
|
|
20230711,091100,35854185,3525,3520,3525,3520,453
|
|
20230711,091000,34259620,3520,3520,3520,3495,2483
|
|
20230711,090900,25577625,3515,3520,3520,3500,1194
|
|
20230711,090800,21391175,3520,3520,3520,3520,12
|
|
20230711,090700,21348935,3520,3520,3520,3520,0
|
|
20230711,090600,21348935,3520,3520,3520,3520,0
|
|
20230711,090500,21348935,3520,3520,3520,3520,0
|
|
20230711,090400,21348935,3520,3520,3520,3520,876
|
|
20230711,090300,18265415,3505,3505,3515,3505,435
|
|
20230711,090200,16738430,3525,3510,3525,3505,471
|
|
20230711,090100,15087005,3530,3525,3530,3525,49
|
|
20230711,090000,14914075,3525,3490,3525,3490,4260
|