688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,202500,188087680,3485,3485,3485,3485,2528
|
|
20230711,202400,188087680,3485,3485,3485,3485,0
|
|
20230711,202300,188087680,3485,3485,3485,3485,0
|
|
20230711,202200,188087680,3485,3485,3485,3485,0
|
|
20230711,202100,188087680,3485,3485,3485,3485,0
|
|
20230711,202000,188087680,3485,3485,3485,3485,0
|
|
20230711,201900,188087680,3485,3485,3485,3485,0
|
|
20230711,201800,188087680,3485,3485,3485,3485,0
|
|
20230711,201700,188087680,3485,3485,3485,3485,0
|
|
20230711,201600,188087680,3485,3485,3485,3485,0
|
|
20230711,201500,188087680,3485,3485,3485,3485,0
|
|
20230711,201400,188087680,3485,3485,3485,3485,0
|
|
20230711,201300,188087680,3485,3485,3485,3485,0
|
|
20230711,201200,188087680,3485,3485,3485,3485,0
|
|
20230711,201100,188087680,3485,3485,3485,3485,0
|
|
20230711,201000,188087680,3485,3485,3485,3485,0
|
|
20230711,200900,188087680,3485,3485,3485,3485,0
|
|
20230711,200800,188087680,3485,3485,3485,3485,0
|
|
20230711,200700,188087680,3485,3485,3485,3485,0
|
|
20230711,200600,188087680,3485,3485,3485,3485,0
|
|
20230711,200500,188087680,3485,3485,3485,3485,0
|
|
20230711,200400,188087680,3485,3485,3485,3485,0
|
|
20230711,200300,188087680,3485,3485,3485,3485,0
|
|
20230711,200200,188087680,3485,3485,3485,3485,0
|
|
20230711,200100,188087680,3485,3485,3485,3485,0
|
|
20230711,200000,188087680,3485,3485,3485,3485,0
|
|
20230711,195900,188087680,3485,3485,3485,3485,0
|
|
20230711,195800,188087680,3485,3485,3485,3485,0
|
|
20230711,195700,188087680,3485,3485,3485,3485,0
|
|
20230711,195600,188087680,3485,3485,3485,3485,0
|
|
20230711,195500,188087680,3485,3485,3485,3485,2528
|
|
20230711,195400,188087680,3485,3485,3485,3485,0
|
|
20230711,195300,188087680,3485,3485,3485,3485,0
|
|
20230711,195200,188087680,3485,3485,3485,3485,0
|
|
20230711,195100,188087680,3485,3485,3485,3485,0
|
|
20230711,195000,188087680,3485,3485,3485,3485,0
|
|
20230711,194900,188087680,3485,3485,3485,3485,0
|
|
20230711,194800,188087680,3485,3485,3485,3485,0
|
|
20230711,194700,188087680,3485,3485,3485,3485,0
|
|
20230711,194600,188087680,3485,3485,3485,3485,0
|
|
20230711,194500,188087680,3485,3485,3485,3485,0
|
|
20230711,194400,188087680,3485,3485,3485,3485,0
|
|
20230711,194300,188087680,3485,3485,3485,3485,0
|
|
20230711,194200,188087680,3485,3485,3485,3485,0
|
|
20230711,194100,188087680,3485,3485,3485,3485,0
|
|
20230711,194000,188087680,3485,3485,3485,3485,0
|
|
20230711,193900,188087680,3485,3485,3485,3485,0
|
|
20230711,193800,188087680,3485,3485,3485,3485,0
|
|
20230711,193700,188087680,3485,3485,3485,3485,0
|
|
20230711,193600,188087680,3485,3485,3485,3485,0
|
|
20230711,193500,188087680,3485,3485,3485,3485,0
|
|
20230711,193400,188087680,3485,3485,3485,3485,0
|
|
20230711,193300,188087680,3485,3485,3485,3485,0
|
|
20230711,193200,188087680,3485,3485,3485,3485,0
|
|
20230711,193100,188087680,3485,3485,3485,3485,0
|
|
20230711,193000,188087680,3485,3485,3485,3485,0
|
|
20230711,192900,188087680,3485,3485,3485,3485,0
|
|
20230711,192800,188087680,3485,3485,3485,3485,0
|
|
20230711,192700,188087680,3485,3485,3485,3485,0
|
|
20230711,192600,188087680,3485,3485,3485,3485,0
|
|
20230711,192500,188087680,3485,3485,3485,3485,2528
|
|
20230711,192400,188087680,3485,3485,3485,3485,0
|
|
20230711,192300,188087680,3485,3485,3485,3485,0
|
|
20230711,192200,188087680,3485,3485,3485,3485,0
|
|
20230711,192100,188087680,3485,3485,3485,3485,0
|
|
20230711,192000,188087680,3485,3485,3485,3485,0
|
|
20230711,191900,188087680,3485,3485,3485,3485,0
|
|
20230711,191800,188087680,3485,3485,3485,3485,0
|
|
20230711,191700,188087680,3485,3485,3485,3485,0
|
|
20230711,191600,188087680,3485,3485,3485,3485,0
|
|
20230711,191500,188087680,3485,3485,3485,3485,0
|
|
20230711,191400,188087680,3485,3485,3485,3485,0
|
|
20230711,191300,188087680,3485,3485,3485,3485,0
|
|
20230711,191200,188087680,3485,3485,3485,3485,0
|
|
20230711,191100,188087680,3485,3485,3485,3485,0
|
|
20230711,191000,188087680,3485,3485,3485,3485,0
|
|
20230711,190900,188087680,3485,3485,3485,3485,0
|
|
20230711,190800,188087680,3485,3485,3485,3485,0
|
|
20230711,190700,188087680,3485,3485,3485,3485,0
|
|
20230711,190600,188087680,3485,3485,3485,3485,0
|
|
20230711,190500,188087680,3485,3485,3485,3485,0
|
|
20230711,190400,188087680,3485,3485,3485,3485,0
|
|
20230711,190300,188087680,3485,3485,3485,3485,0
|
|
20230711,190200,188087680,3485,3485,3485,3485,0
|
|
20230711,190100,188087680,3485,3485,3485,3485,0
|
|
20230711,190000,188087680,3485,3485,3485,3485,0
|
|
20230711,185900,188087680,3485,3485,3485,3485,0
|
|
20230711,185800,188087680,3485,3485,3485,3485,0
|
|
20230711,185700,188087680,3485,3485,3485,3485,0
|
|
20230711,185600,188087680,3485,3485,3485,3485,0
|
|
20230711,185500,188087680,3485,3485,3485,3485,2528
|
|
20230711,185400,188087680,3485,3485,3485,3485,0
|
|
20230711,185300,188087680,3485,3485,3485,3485,0
|
|
20230711,185200,188087680,3485,3485,3485,3485,0
|
|
20230711,185100,188087680,3485,3485,3485,3485,0
|
|
20230711,185000,188087680,3485,3485,3485,3485,0
|
|
20230711,184900,188087680,3485,3485,3485,3485,0
|
|
20230711,184800,188087680,3485,3485,3485,3485,0
|
|
20230711,184700,188087680,3485,3485,3485,3485,0
|
|
20230711,184600,188087680,3485,3485,3485,3485,0
|
|
20230711,184500,188087680,3485,3485,3485,3485,0
|
|
20230711,184400,188087680,3485,3485,3485,3485,0
|
|
20230711,184300,188087680,3485,3485,3485,3485,0
|
|
20230711,184200,188087680,3485,3485,3485,3485,0
|
|
20230711,184100,188087680,3485,3485,3485,3485,0
|
|
20230711,184000,188087680,3485,3485,3485,3485,0
|
|
20230711,183900,188087680,3485,3485,3485,3485,0
|
|
20230711,183800,188087680,3485,3485,3485,3485,0
|
|
20230711,183700,188087680,3485,3485,3485,3485,0
|
|
20230711,183600,188087680,3485,3485,3485,3485,0
|
|
20230711,183500,188087680,3485,3485,3485,3485,0
|
|
20230711,183400,188087680,3485,3485,3485,3485,0
|
|
20230711,183300,188087680,3485,3485,3485,3485,0
|
|
20230711,183200,188087680,3485,3485,3485,3485,0
|
|
20230711,183100,188087680,3485,3485,3485,3485,0
|
|
20230711,183000,188087680,3485,3485,3485,3485,0
|
|
20230711,182900,188087680,3485,3485,3485,3485,0
|
|
20230711,182800,188087680,3485,3485,3485,3485,0
|
|
20230711,182700,188087680,3485,3485,3485,3485,0
|
|
20230711,182600,188087680,3485,3485,3485,3485,0
|
|
20230711,182500,188087680,3485,3485,3485,3485,2528
|
|
20230711,182400,188087680,3485,3485,3485,3485,0
|
|
20230711,182300,188087680,3485,3485,3485,3485,0
|
|
20230711,182200,188087680,3485,3485,3485,3485,0
|
|
20230711,182100,188087680,3485,3485,3485,3485,0
|
|
20230711,182000,188087680,3485,3485,3485,3485,0
|
|
20230711,181900,188087680,3485,3485,3485,3485,0
|
|
20230711,181800,188087680,3485,3485,3485,3485,0
|
|
20230711,181700,188087680,3485,3485,3485,3485,0
|
|
20230711,181600,188087680,3485,3485,3485,3485,0
|
|
20230711,181500,188087680,3485,3485,3485,3485,0
|
|
20230711,181400,188087680,3485,3485,3485,3485,0
|
|
20230711,181300,188087680,3485,3485,3485,3485,0
|
|
20230711,181200,188087680,3485,3485,3485,3485,0
|
|
20230711,181100,188087680,3485,3485,3485,3485,0
|
|
20230711,181000,188087680,3485,3485,3485,3485,0
|
|
20230711,180900,188087680,3485,3485,3485,3485,0
|
|
20230711,180800,188087680,3485,3485,3485,3485,0
|
|
20230711,180700,188087680,3485,3485,3485,3485,0
|
|
20230711,180600,188087680,3485,3485,3485,3485,0
|
|
20230711,180500,188087680,3485,3485,3485,3485,0
|
|
20230711,180400,188087680,3485,3485,3485,3485,0
|
|
20230711,180300,188087680,3485,3485,3485,3485,0
|
|
20230711,180200,188087680,3485,3485,3485,3485,0
|
|
20230711,180100,188087680,3485,3485,3485,3485,0
|
|
20230711,180000,188087680,3485,3485,3485,3485,0
|
|
20230711,175900,188087680,3485,3485,3485,3485,0
|
|
20230711,175800,188087680,3485,3485,3485,3485,0
|
|
20230711,175700,188087680,3485,3485,3485,3485,0
|
|
20230711,175600,188087680,3485,3485,3485,3485,0
|
|
20230711,175500,188087680,3485,3485,3485,3485,2528
|
|
20230711,175400,188087680,3485,3485,3485,3485,0
|
|
20230711,175300,188087680,3485,3485,3485,3485,0
|
|
20230711,175200,188087680,3485,3485,3485,3485,0
|
|
20230711,175100,188087680,3485,3485,3485,3485,0
|
|
20230711,175000,188087680,3485,3485,3485,3485,0
|
|
20230711,174900,188087680,3485,3485,3485,3485,0
|
|
20230711,174800,188087680,3485,3485,3485,3485,0
|
|
20230711,174700,188087680,3485,3485,3485,3485,0
|
|
20230711,174600,188087680,3485,3485,3485,3485,0
|
|
20230711,174500,188087680,3485,3485,3485,3485,0
|
|
20230711,174400,188087680,3485,3485,3485,3485,0
|
|
20230711,174300,188087680,3485,3485,3485,3485,0
|
|
20230711,174200,188087680,3485,3485,3485,3485,0
|
|
20230711,174100,188087680,3485,3485,3485,3485,0
|
|
20230711,174000,188087680,3485,3485,3485,3485,0
|
|
20230711,173900,188087680,3485,3485,3485,3485,0
|
|
20230711,173800,188087680,3485,3485,3485,3485,0
|
|
20230711,173700,188087680,3485,3485,3485,3485,0
|
|
20230711,173600,188087680,3485,3485,3485,3485,0
|
|
20230711,173500,188087680,3485,3485,3485,3485,0
|
|
20230711,173400,188087680,3485,3485,3485,3485,0
|
|
20230711,173300,188087680,3485,3485,3485,3485,0
|
|
20230711,173200,188087680,3485,3485,3485,3485,0
|
|
20230711,173100,188087680,3485,3485,3485,3485,0
|
|
20230711,173000,188087680,3485,3485,3485,3485,0
|
|
20230711,172900,188087680,3485,3485,3485,3485,0
|
|
20230711,172800,188087680,3485,3485,3485,3485,0
|
|
20230711,172700,188087680,3485,3485,3485,3485,0
|
|
20230711,172600,188087680,3485,3485,3485,3485,0
|
|
20230711,172500,188087680,3485,3485,3485,3485,2528
|
|
20230711,172400,188087680,3485,3485,3485,3485,0
|
|
20230711,172300,188087680,3485,3485,3485,3485,0
|
|
20230711,172200,188087680,3485,3485,3485,3485,0
|
|
20230711,172100,188087680,3485,3485,3485,3485,0
|
|
20230711,172000,188087680,3485,3485,3485,3485,0
|
|
20230711,171900,188087680,3485,3485,3485,3485,0
|
|
20230711,171800,188087680,3485,3485,3485,3485,0
|
|
20230711,171700,188087680,3485,3485,3485,3485,0
|
|
20230711,171600,188087680,3485,3485,3485,3485,0
|
|
20230711,171500,188087680,3485,3485,3485,3485,0
|
|
20230711,171400,188087680,3485,3485,3485,3485,0
|
|
20230711,171300,188087680,3485,3485,3485,3485,0
|
|
20230711,171200,188087680,3485,3485,3485,3485,0
|
|
20230711,171100,188087680,3485,3485,3485,3485,0
|
|
20230711,171000,188087680,3485,3485,3485,3485,0
|
|
20230711,170900,188087680,3485,3485,3485,3485,0
|
|
20230711,170800,188087680,3485,3485,3485,3485,0
|
|
20230711,170700,188087680,3485,3485,3485,3485,0
|
|
20230711,170600,188087680,3485,3485,3485,3485,0
|
|
20230711,170500,188087680,3485,3485,3485,3485,0
|
|
20230711,170400,188087680,3485,3485,3485,3485,0
|
|
20230711,170300,188087680,3485,3485,3485,3485,0
|
|
20230711,170200,188087680,3485,3485,3485,3485,0
|
|
20230711,170100,188087680,3485,3485,3485,3485,0
|
|
20230711,170000,188087680,3485,3485,3485,3485,0
|
|
20230711,165900,188087680,3485,3485,3485,3485,0
|
|
20230711,165800,188087680,3485,3485,3485,3485,0
|
|
20230711,165700,188087680,3485,3485,3485,3485,0
|
|
20230711,165600,188087680,3485,3485,3485,3485,0
|
|
20230711,165500,188087680,3485,3485,3485,3485,2528
|
|
20230711,165400,188087680,3485,3485,3485,3485,0
|
|
20230711,165300,188087680,3485,3485,3485,3485,0
|
|
20230711,165200,188087680,3485,3485,3485,3485,0
|
|
20230711,165100,188087680,3485,3485,3485,3485,0
|
|
20230711,165000,188087680,3485,3485,3485,3485,0
|
|
20230711,164900,188087680,3485,3485,3485,3485,0
|
|
20230711,164800,188087680,3485,3485,3485,3485,0
|
|
20230711,164700,188087680,3485,3485,3485,3485,0
|
|
20230711,164600,188087680,3485,3485,3485,3485,0
|
|
20230711,164500,188087680,3485,3485,3485,3485,0
|
|
20230711,164400,188087680,3485,3485,3485,3485,0
|
|
20230711,164300,188087680,3485,3485,3485,3485,0
|
|
20230711,164200,188087680,3485,3485,3485,3485,0
|
|
20230711,164100,188087680,3485,3485,3485,3485,0
|
|
20230711,164000,188087680,3485,3485,3485,3485,0
|
|
20230711,163900,188087680,3485,3485,3485,3485,0
|
|
20230711,163800,188087680,3485,3485,3485,3485,0
|
|
20230711,163700,188087680,3485,3485,3485,3485,0
|
|
20230711,163600,188087680,3485,3485,3485,3485,0
|
|
20230711,163500,188087680,3485,3485,3485,3485,0
|
|
20230711,163400,188087680,3485,3485,3485,3485,0
|
|
20230711,163300,188087680,3485,3485,3485,3485,0
|
|
20230711,163200,188087680,3485,3485,3485,3485,0
|
|
20230711,163100,188087680,3485,3485,3485,3485,0
|
|
20230711,163000,188087680,3485,3485,3485,3485,0
|
|
20230711,162900,188087680,3485,3485,3485,3485,0
|
|
20230711,162800,188087680,3485,3485,3485,3485,0
|
|
20230711,162700,188087680,3485,3485,3485,3485,0
|
|
20230711,162600,188087680,3485,3485,3485,3485,0
|
|
20230711,162500,188087680,3485,3485,3485,3485,2528
|
|
20230711,162400,188087680,3485,3485,3485,3485,0
|
|
20230711,162300,188087680,3485,3485,3485,3485,0
|
|
20230711,162200,188087680,3485,3485,3485,3485,0
|
|
20230711,162100,188087680,3485,3485,3485,3485,0
|
|
20230711,162000,188087680,3485,3485,3485,3485,0
|
|
20230711,161900,188087680,3485,3485,3485,3485,0
|
|
20230711,161800,188087680,3485,3485,3485,3485,0
|
|
20230711,161700,188087680,3485,3485,3485,3485,0
|
|
20230711,161600,188087680,3485,3485,3485,3485,0
|
|
20230711,161500,188087680,3485,3485,3485,3485,0
|
|
20230711,161400,188087680,3485,3485,3485,3485,0
|
|
20230711,161300,188087680,3485,3485,3485,3485,0
|
|
20230711,161200,188087680,3485,3485,3485,3485,0
|
|
20230711,161100,188087680,3485,3485,3485,3485,0
|
|
20230711,161000,188087680,3485,3485,3485,3485,0
|
|
20230711,160900,188087680,3485,3485,3485,3485,0
|
|
20230711,160800,188087680,3485,3485,3485,3485,0
|
|
20230711,160700,188087680,3485,3485,3485,3485,0
|
|
20230711,160600,188087680,3485,3485,3485,3485,0
|
|
20230711,160500,188087680,3485,3485,3485,3485,0
|
|
20230711,160400,188087680,3485,3485,3485,3485,0
|
|
20230711,160300,188087680,3485,3485,3485,3485,0
|
|
20230711,160200,188087680,3485,3485,3485,3485,0
|
|
20230711,160100,188087680,3485,3485,3485,3485,0
|
|
20230711,160000,188087680,3485,3485,3485,3485,0
|
|
20230711,155900,188087680,3485,3485,3485,3485,0
|
|
20230711,155800,188087680,3485,3485,3485,3485,0
|
|
20230711,155700,188087680,3485,3485,3485,3485,0
|
|
20230711,155600,188087680,3485,3485,3485,3485,0
|
|
20230711,155500,188087680,3485,3485,3485,3485,2528
|
|
20230711,155400,188087680,3485,3485,3485,3485,0
|
|
20230711,155300,188087680,3485,3485,3485,3485,0
|
|
20230711,155200,188087680,3485,3485,3485,3485,0
|
|
20230711,155100,188087680,3485,3485,3485,3485,0
|
|
20230711,155000,188087680,3485,3485,3485,3485,0
|
|
20230711,154900,188087680,3485,3485,3485,3485,0
|
|
20230711,154800,188087680,3485,3485,3485,3485,0
|
|
20230711,154700,188087680,3485,3485,3485,3485,0
|
|
20230711,154600,188087680,3485,3485,3485,3485,0
|
|
20230711,154500,188087680,3485,3485,3485,3485,0
|
|
20230711,154400,188087680,3485,3485,3485,3485,0
|
|
20230711,154300,188087680,3485,3485,3485,3485,0
|
|
20230711,154200,188087680,3485,3485,3485,3485,0
|
|
20230711,154100,188087680,3485,3485,3485,3485,0
|
|
20230711,154000,188087680,3485,3485,3485,3485,0
|
|
20230711,153900,188087680,3485,3485,3485,3485,0
|
|
20230711,153800,188087680,3485,3485,3485,3485,0
|
|
20230711,153700,188087680,3485,3485,3485,3485,0
|
|
20230711,153600,188087680,3485,3485,3485,3485,0
|
|
20230711,153500,188087680,3485,3485,3485,3485,0
|
|
20230711,153400,188087680,3485,3485,3485,3485,0
|
|
20230711,153300,188087680,3485,3485,3485,3485,0
|
|
20230711,153200,188087680,3485,3485,3485,3485,0
|
|
20230711,153100,188087680,3485,3485,3485,3485,0
|
|
20230711,153000,188087680,3485,3485,3485,3485,2528
|
|
20230711,152900,179277600,3480,3480,3480,3480,0
|
|
20230711,152800,179277600,3480,3480,3480,3480,0
|
|
20230711,152700,179277600,3480,3480,3480,3480,0
|
|
20230711,152600,179277600,3480,3480,3480,3480,0
|
|
20230711,152500,179277600,3480,3480,3480,3480,0
|
|
20230711,152400,179277600,3480,3480,3480,3480,0
|
|
20230711,152300,179277600,3480,3480,3480,3480,0
|
|
20230711,152200,179277600,3480,3480,3480,3480,0
|
|
20230711,152100,179277600,3480,3480,3480,3480,0
|
|
20230711,152000,179277600,3480,3480,3480,3480,0
|
|
20230711,151900,179277600,3480,3485,3485,3480,113
|
|
20230711,151800,178883810,3480,3480,3480,3480,204
|
|
20230711,151700,178173890,3470,3475,3475,3470,1960
|
|
20230711,151600,171366425,3480,3480,3480,3480,296
|
|
20230711,151500,170336345,3480,3480,3480,3480,100
|
|
20230711,151400,169988345,3475,3480,3480,3475,1280
|
|
20230711,151300,165536445,3480,3475,3480,3475,1404
|
|
20230711,151200,160653025,3480,3475,3480,3475,73
|
|
20230711,151100,160399345,3475,3475,3475,3475,1000
|
|
20230711,151000,156924345,3465,3465,3465,3465,1500
|
|
20230711,150900,151726845,3475,3465,3475,3460,2245
|
|
20230711,150800,143954030,3465,3465,3465,3465,3
|
|
20230711,150700,143943635,3465,3465,3465,3465,52
|
|
20230711,150600,143763455,3465,3465,3465,3465,289
|
|
20230711,150500,142762070,3465,3465,3465,3465,991
|
|
20230711,150400,139328255,3465,3465,3465,3465,505
|
|
20230711,150300,137578430,3465,3465,3465,3465,5041
|
|
20230711,150200,120111365,3465,3465,3465,3465,500
|
|
20230711,150100,118378865,3465,3465,3465,3465,0
|
|
20230711,150000,118378865,3465,3465,3465,3465,50
|
|
20230711,145900,118205615,3465,3465,3465,3465,0
|
|
20230711,145800,118205615,3465,3465,3465,3465,632
|
|
20230711,145700,116015735,3465,3465,3465,3465,0
|
|
20230711,145600,116015735,3465,3470,3470,3465,318
|
|
20230711,145500,114913495,3475,3475,3475,3475,10
|
|
20230711,145400,114878745,3475,3475,3475,3475,0
|
|
20230711,145300,114878745,3475,3475,3475,3475,3
|
|
20230711,145200,114868320,3475,3475,3475,3475,0
|
|
20230711,145100,114868320,3475,3475,3475,3475,0
|
|
20230711,145000,114868320,3475,3475,3475,3475,50
|
|
20230711,144900,114694570,3475,3475,3475,3475,0
|
|
20230711,144800,114694570,3475,3475,3475,3475,4
|
|
20230711,144700,114680670,3475,3475,3475,3475,50
|
|
20230711,144600,114506920,3475,3475,3475,3475,0
|
|
20230711,144500,114506920,3475,3475,3475,3475,0
|
|
20230711,144400,114506920,3475,3475,3475,3475,1
|
|
20230711,144300,114503445,3475,3475,3480,3475,4
|
|
20230711,144200,114489540,3475,3475,3475,3475,3
|
|
20230711,144100,114479115,3465,3470,3470,3465,1392
|
|
20230711,144000,109653585,3480,3480,3480,3480,0
|
|
20230711,143900,109653585,3480,3480,3480,3480,0
|
|
20230711,143800,109653585,3480,3480,3480,3480,0
|
|
20230711,143700,109653585,3480,3480,3480,3480,0
|
|
20230711,143600,109653585,3480,3480,3480,3480,1
|
|
20230711,143500,109650105,3480,3480,3480,3480,0
|
|
20230711,143400,109650105,3480,3480,3480,3480,0
|
|
20230711,143300,109650105,3480,3480,3480,3480,0
|
|
20230711,143200,109650105,3480,3480,3480,3480,4
|
|
20230711,143100,109636185,3465,3470,3470,3465,1200
|
|
20230711,143000,105475210,3480,3480,3480,3480,1
|
|
20230711,142900,105471730,3470,3470,3470,3470,305
|
|
20230711,142800,104413380,3470,3470,3470,3470,415
|
|
20230711,142700,102973330,3470,3470,3470,3470,0
|
|
20230711,142600,102973330,3470,3470,3470,3470,0
|
|
20230711,142500,102973330,3470,3470,3470,3470,0
|
|
20230711,142400,102973330,3470,3470,3485,3470,421
|
|
20230711,142300,101511275,3470,3470,3470,3470,0
|
|
20230711,142200,101511275,3470,3470,3470,3470,0
|
|
20230711,142100,101511275,3470,3470,3470,3470,340
|
|
20230711,142000,100331475,3470,3470,3470,3470,0
|
|
20230711,141900,100331475,3470,3470,3470,3470,240
|
|
20230711,141800,99498675,3470,3470,3470,3470,0
|
|
20230711,141700,99498675,3470,3470,3470,3470,0
|
|
20230711,141600,99498675,3470,3470,3470,3470,0
|
|
20230711,141500,99498675,3470,3470,3470,3470,0
|
|
20230711,141400,99498675,3470,3470,3470,3470,311
|
|
20230711,141300,98419505,3470,3470,3470,3470,154
|
|
20230711,141200,97885125,3470,3470,3470,3470,0
|
|
20230711,141100,97885125,3470,3470,3470,3470,0
|
|
20230711,141000,97885125,3470,3470,3470,3470,0
|
|
20230711,140900,97885125,3470,3470,3470,3470,0
|
|
20230711,140800,97885125,3470,3470,3470,3470,0
|
|
20230711,140700,97885125,3470,3470,3470,3470,1000
|
|
20230711,140600,94415125,3485,3485,3485,3485,0
|
|
20230711,140500,94415125,3485,3485,3485,3485,1
|
|
20230711,140400,94411640,3470,3470,3470,3470,81
|
|
20230711,140300,94130570,3475,3475,3475,3475,30
|
|
20230711,140200,94026320,3475,3475,3475,3475,14
|
|
20230711,140100,93977670,3475,3475,3475,3475,11
|
|
20230711,140000,93939445,3475,3475,3475,3475,1
|
|
20230711,135900,93935970,3475,3475,3475,3475,0
|
|
20230711,135800,93935970,3475,3475,3475,3475,0
|
|
20230711,135700,93935970,3475,3475,3475,3475,0
|
|
20230711,135600,93935970,3475,3475,3475,3475,0
|
|
20230711,135500,93935970,3475,3485,3485,3475,304
|
|
20230711,135400,92876550,3480,3480,3480,3480,0
|
|
20230711,135300,92876550,3480,3480,3480,3480,0
|
|
20230711,135200,92876550,3480,3480,3480,3480,1
|
|
20230711,135100,92873070,3480,3480,3480,3480,1
|
|
20230711,135000,92869590,3485,3485,3485,3485,0
|
|
20230711,134900,92869590,3485,3485,3485,3485,0
|
|
20230711,134800,92869590,3485,3485,3485,3485,0
|
|
20230711,134700,92869590,3485,3485,3485,3485,0
|
|
20230711,134600,92869590,3485,3485,3485,3485,0
|
|
20230711,134500,92869590,3485,3485,3485,3485,1
|
|
20230711,134400,92866105,3490,3490,3490,3490,0
|
|
20230711,134300,92866105,3490,3490,3490,3490,0
|
|
20230711,134200,92866105,3490,3490,3490,3490,0
|
|
20230711,134100,92866105,3490,3490,3490,3490,0
|
|
20230711,134000,92866105,3490,3490,3490,3490,0
|
|
20230711,133900,92866105,3490,3490,3490,3490,0
|
|
20230711,133800,92866105,3490,3490,3490,3490,0
|
|
20230711,133700,92866105,3490,3490,3490,3490,0
|
|
20230711,133600,92866105,3490,3490,3490,3490,0
|
|
20230711,133500,92866105,3490,3490,3490,3490,18
|
|
20230711,133400,92803285,3490,3490,3490,3490,1
|
|
20230711,133300,92799795,3465,3465,3465,3465,0
|
|
20230711,133200,92799795,3465,3465,3465,3465,0
|
|
20230711,133100,92799795,3465,3475,3475,3465,500
|
|
20230711,133000,91066190,3490,3490,3490,3490,0
|
|
20230711,132900,91066190,3490,3490,3490,3490,0
|
|
20230711,132800,91066190,3490,3490,3490,3490,1
|
|
20230711,132700,91062700,3470,3470,3470,3470,0
|
|
20230711,132600,91062700,3470,3470,3470,3470,0
|
|
20230711,132500,91062700,3470,3470,3470,3470,0
|
|
20230711,132400,91062700,3470,3470,3470,3470,0
|
|
20230711,132300,91062700,3470,3470,3470,3470,0
|
|
20230711,132200,91062700,3470,3470,3470,3470,0
|
|
20230711,132100,91062700,3470,3470,3470,3470,426
|
|
20230711,132000,89584480,3470,3470,3470,3470,0
|
|
20230711,131900,89584480,3470,3470,3470,3470,0
|
|
20230711,131800,89584480,3470,3470,3470,3470,0
|
|
20230711,131700,89584480,3470,3480,3480,3470,50
|
|
20230711,131600,89410660,3480,3480,3480,3480,0
|
|
20230711,131500,89410660,3480,3480,3480,3480,239
|
|
20230711,131400,88578940,3490,3490,3490,3490,0
|
|
20230711,131300,88578940,3490,3485,3490,3485,40
|
|
20230711,131200,88439345,3490,3490,3490,3490,0
|
|
20230711,131100,88439345,3490,3490,3490,3490,0
|
|
20230711,131000,88439345,3490,3490,3490,3490,0
|
|
20230711,130900,88439345,3490,3490,3490,3490,0
|
|
20230711,130800,88439345,3490,3490,3490,3490,29
|
|
20230711,130700,88338135,3490,3490,3490,3490,0
|
|
20230711,130600,88338135,3490,3490,3490,3490,0
|
|
20230711,130500,88338135,3490,3490,3490,3490,0
|
|
20230711,130400,88338135,3490,3490,3490,3490,40
|
|
20230711,130300,88198535,3490,3490,3490,3490,0
|
|
20230711,130200,88198535,3490,3490,3490,3490,0
|
|
20230711,130100,88198535,3490,3490,3490,3490,0
|
|
20230711,130000,88198535,3490,3490,3490,3490,0
|
|
20230711,125900,88198535,3490,3490,3490,3490,1
|
|
20230711,125800,88195045,3470,3475,3475,3470,1005
|
|
20230711,125700,84707680,3480,3485,3485,3480,3
|
|
20230711,125600,84697230,3490,3490,3490,3490,15
|
|
20230711,125500,84644880,3495,3495,3495,3495,0
|
|
20230711,125400,84644880,3495,3495,3495,3495,0
|
|
20230711,125300,84644880,3495,3495,3495,3495,0
|
|
20230711,125200,84644880,3495,3495,3495,3495,0
|
|
20230711,125100,84644880,3495,3495,3495,3495,0
|
|
20230711,125000,84644880,3495,3495,3495,3495,0
|
|
20230711,124900,84644880,3495,3495,3495,3495,8
|
|
20230711,124800,84616920,3495,3495,3495,3495,10
|
|
20230711,124700,84581970,3495,3495,3495,3495,2
|
|
20230711,124600,84574980,3495,3495,3495,3495,0
|
|
20230711,124500,84574980,3495,3495,3495,3495,0
|
|
20230711,124400,84574980,3495,3495,3495,3495,0
|
|
20230711,124300,84574980,3495,3495,3495,3495,0
|
|
20230711,124200,84574980,3495,3495,3495,3495,0
|
|
20230711,124100,84574980,3495,3495,3495,3495,20
|
|
20230711,124000,84505080,3495,3495,3495,3495,0
|
|
20230711,123900,84505080,3495,3490,3495,3490,2
|
|
20230711,123800,84498095,3470,3470,3470,3470,0
|
|
20230711,123700,84498095,3470,3470,3470,3470,0
|
|
20230711,123600,84498095,3470,3470,3470,3470,0
|
|
20230711,123500,84498095,3470,3470,3470,3470,0
|
|
20230711,123400,84498095,3470,3470,3470,3470,0
|
|
20230711,123300,84498095,3470,3470,3470,3470,0
|
|
20230711,123200,84498095,3470,3470,3470,3470,0
|
|
20230711,123100,84498095,3470,3470,3470,3470,1
|
|
20230711,123000,84494625,3495,3495,3495,3495,0
|
|
20230711,122900,84494625,3495,3495,3495,3495,0
|
|
20230711,122800,84494625,3495,3495,3495,3495,0
|
|
20230711,122700,84494625,3495,3470,3495,3470,50
|
|
20230711,122600,84321100,3470,3470,3470,3470,0
|
|
20230711,122500,84321100,3470,3470,3470,3470,0
|
|
20230711,122400,84321100,3470,3470,3470,3470,0
|
|
20230711,122300,84321100,3470,3470,3470,3470,0
|
|
20230711,122200,84321100,3470,3470,3470,3470,1
|
|
20230711,122100,84317630,3495,3495,3495,3495,0
|
|
20230711,122000,84317630,3495,3495,3495,3495,0
|
|
20230711,121900,84317630,3495,3495,3495,3495,0
|
|
20230711,121800,84317630,3495,3495,3495,3495,1
|
|
20230711,121700,84314135,3470,3475,3475,3470,331
|
|
20230711,121600,83165515,3495,3495,3495,3495,1
|
|
20230711,121500,83162020,3495,3495,3495,3495,0
|
|
20230711,121400,83162020,3495,3495,3495,3495,0
|
|
20230711,121300,83162020,3495,3495,3495,3495,1
|
|
20230711,121200,83158525,3495,3495,3495,3495,0
|
|
20230711,121100,83158525,3495,3495,3495,3495,0
|
|
20230711,121000,83158525,3495,3495,3495,3495,0
|
|
20230711,120900,83158525,3495,3495,3495,3495,0
|
|
20230711,120800,83158525,3495,3495,3495,3495,0
|
|
20230711,120700,83158525,3495,3495,3495,3495,0
|
|
20230711,120600,83158525,3495,3495,3495,3495,0
|
|
20230711,120500,83158525,3495,3495,3495,3495,0
|
|
20230711,120400,83158525,3495,3495,3495,3495,0
|
|
20230711,120300,83158525,3495,3495,3495,3495,0
|
|
20230711,120200,83158525,3495,3495,3495,3495,0
|
|
20230711,120100,83158525,3495,3495,3495,3495,0
|
|
20230711,120000,83158525,3495,3495,3495,3495,0
|
|
20230711,115900,83158525,3495,3495,3495,3495,0
|
|
20230711,115800,83158525,3495,3495,3495,3495,1
|
|
20230711,115700,83155030,3470,3470,3470,3470,0
|
|
20230711,115600,83155030,3470,3470,3470,3470,0
|
|
20230711,115500,83155030,3470,3470,3470,3470,0
|
|
20230711,115400,83155030,3470,3470,3470,3470,0
|
|
20230711,115300,83155030,3470,3470,3470,3470,0
|
|
20230711,115200,83155030,3470,3470,3470,3470,0
|
|
20230711,115100,83155030,3470,3470,3470,3470,0
|
|
20230711,115000,83155030,3470,3470,3470,3470,0
|
|
20230711,114900,83155030,3470,3470,3470,3470,0
|
|
20230711,114800,83155030,3470,3470,3470,3470,0
|
|
20230711,114700,83155030,3470,3470,3470,3470,0
|
|
20230711,114600,83155030,3470,3470,3470,3470,0
|
|
20230711,114500,83155030,3470,3470,3470,3470,0
|
|
20230711,114400,83155030,3470,3470,3470,3470,0
|
|
20230711,114300,83155030,3470,3470,3470,3470,0
|
|
20230711,114200,83155030,3470,3470,3470,3470,135
|
|
20230711,114100,82686580,3475,3480,3480,3475,64
|
|
20230711,114000,82464125,3485,3485,3485,3485,1
|
|
20230711,113900,82460640,3500,3500,3500,3500,0
|
|
20230711,113800,82460640,3500,3500,3500,3500,0
|
|
20230711,113700,82460640,3500,3500,3500,3500,0
|
|
20230711,113600,82460640,3500,3500,3500,3500,0
|
|
20230711,113500,82460640,3500,3500,3500,3500,0
|
|
20230711,113400,82460640,3500,3495,3500,3495,4
|
|
20230711,113300,82446655,3490,3490,3490,3490,0
|
|
20230711,113200,82446655,3490,3490,3490,3490,0
|
|
20230711,113100,82446655,3490,3490,3490,3490,0
|
|
20230711,113000,82446655,3490,3490,3490,3490,0
|
|
20230711,112900,82446655,3490,3490,3490,3490,0
|
|
20230711,112800,82446655,3490,3490,3490,3490,0
|
|
20230711,112700,82446655,3490,3490,3490,3490,0
|
|
20230711,112600,82446655,3490,3490,3490,3490,0
|
|
20230711,112500,82446655,3490,3490,3490,3490,0
|
|
20230711,112400,82446655,3490,3490,3490,3490,0
|
|
20230711,112300,82446655,3490,3490,3490,3490,0
|
|
20230711,112200,82446655,3490,3490,3490,3490,0
|
|
20230711,112100,82446655,3490,3490,3490,3490,180
|
|
20230711,112000,81818455,3490,3490,3490,3490,0
|
|
20230711,111900,81818455,3490,3490,3490,3490,0
|
|
20230711,111800,81818455,3490,3490,3490,3490,0
|
|
20230711,111700,81818455,3490,3490,3490,3490,0
|
|
20230711,111600,81818455,3490,3490,3490,3490,0
|
|
20230711,111500,81818455,3490,3490,3490,3490,290
|
|
20230711,111400,80806355,3490,3490,3490,3490,0
|
|
20230711,111300,80806355,3490,3490,3490,3490,0
|
|
20230711,111200,80806355,3490,3490,3490,3490,0
|
|
20230711,111100,80806355,3490,3490,3490,3490,100
|
|
20230711,111000,80457355,3490,3490,3490,3490,200
|
|
20230711,110900,79759355,3490,3490,3490,3490,0
|
|
20230711,110800,79759355,3490,3490,3490,3490,0
|
|
20230711,110700,79759355,3490,3490,3490,3490,0
|
|
20230711,110600,79759355,3490,3490,3490,3490,0
|
|
20230711,110500,79759355,3490,3490,3490,3490,0
|
|
20230711,110400,79759355,3490,3490,3490,3490,0
|
|
20230711,110300,79759355,3490,3490,3490,3490,12
|
|
20230711,110200,79717475,3490,3490,3490,3490,0
|
|
20230711,110100,79717475,3490,3485,3490,3485,95
|
|
20230711,110000,79386390,3475,3470,3475,3470,558
|
|
20230711,105900,77448545,3470,3470,3470,3470,0
|
|
20230711,105800,77448545,3470,3460,3470,3460,760
|
|
20230711,105700,74815345,3465,3470,3470,3465,39
|
|
20230711,105600,74680090,3465,3465,3465,3465,0
|
|
20230711,105500,74680090,3465,3465,3465,3465,0
|
|
20230711,105400,74680090,3465,3465,3465,3465,0
|
|
20230711,105300,74680090,3465,3465,3465,3465,11
|
|
20230711,105200,74641975,3470,3470,3470,3470,0
|
|
20230711,105100,74641975,3470,3470,3470,3470,0
|
|
20230711,105000,74641975,3470,3470,3470,3470,72
|
|
20230711,104900,74392135,3470,3470,3470,3470,0
|
|
20230711,104800,74392135,3470,3470,3470,3470,10
|
|
20230711,104700,74357435,3470,3470,3470,3470,0
|
|
20230711,104600,74357435,3470,3470,3470,3470,10
|
|
20230711,104500,74322735,3475,3475,3475,3475,0
|
|
20230711,104400,74322735,3475,3475,3475,3475,0
|
|
20230711,104300,74322735,3475,3475,3475,3475,0
|
|
20230711,104200,74322735,3475,3475,3475,3475,0
|
|
20230711,104100,74322735,3475,3475,3475,3475,1
|
|
20230711,104000,74319260,3455,3455,3455,3455,0
|
|
20230711,103900,74319260,3455,3455,3455,3455,0
|
|
20230711,103800,74319260,3455,3475,3475,3455,390
|
|
20230711,103700,72969520,3470,3470,3470,3470,0
|
|
20230711,103600,72969520,3470,3470,3470,3470,0
|
|
20230711,103500,72969520,3470,3470,3470,3470,0
|
|
20230711,103400,72969520,3470,3470,3470,3470,0
|
|
20230711,103300,72969520,3470,3470,3470,3470,3
|
|
20230711,103200,72959110,3470,3470,3470,3470,30
|
|
20230711,103100,72855010,3480,3480,3480,3480,15
|
|
20230711,103000,72802810,3480,3480,3480,3480,0
|
|
20230711,102900,72802810,3480,3480,3480,3480,1
|
|
20230711,102800,72799330,3485,3485,3485,3485,0
|
|
20230711,102700,72799330,3485,3485,3485,3485,0
|
|
20230711,102600,72799330,3485,3485,3485,3485,0
|
|
20230711,102500,72799330,3485,3485,3485,3485,0
|
|
20230711,102400,72799330,3485,3485,3485,3485,1
|
|
20230711,102300,72795845,3485,3470,3485,3470,249
|
|
20230711,102200,71931800,3485,3485,3485,3485,0
|
|
20230711,102100,71931800,3485,3475,3485,3470,7212
|
|
20230711,102000,46894485,3485,3480,3485,3475,610
|
|
20230711,101900,44774630,3485,3475,3485,3475,510
|
|
20230711,101800,43002280,3485,3490,3490,3485,1884
|
|
20230711,101700,36436390,3490,3500,3500,3490,1752
|
|
20230711,101600,30317840,3530,3530,3530,3530,1
|
|
20230711,101500,30314310,3500,3500,3500,3500,0
|
|
20230711,101400,30314310,3500,3510,3510,3500,4000
|
|
20230711,101300,16311860,3510,3510,3510,3510,0
|
|
20230711,101200,16311860,3510,3510,3510,3510,0
|
|
20230711,101100,16311860,3510,3520,3520,3510,500
|
|
20230711,101000,14555440,3530,3530,3530,3530,0
|
|
20230711,100900,14555440,3530,3520,3530,3520,134
|
|
20230711,100800,14083750,3520,3520,3520,3520,0
|
|
20230711,100700,14083750,3520,3520,3520,3520,0
|
|
20230711,100600,14083750,3520,3520,3520,3520,0
|
|
20230711,100500,14083750,3520,3520,3520,3520,15
|
|
20230711,100400,14030950,3520,3520,3520,3520,0
|
|
20230711,100300,14030950,3520,3520,3520,3520,53
|
|
20230711,100200,13844390,3515,3515,3515,3515,0
|
|
20230711,100100,13844390,3515,3515,3515,3515,0
|
|
20230711,100000,13844390,3515,3515,3515,3515,0
|
|
20230711,095900,13844390,3515,3515,3515,3515,0
|
|
20230711,095800,13844390,3515,3515,3515,3515,0
|
|
20230711,095700,13844390,3515,3515,3515,3515,85
|
|
20230711,095600,13545615,3515,3515,3515,3515,0
|
|
20230711,095500,13545615,3515,3515,3515,3515,0
|
|
20230711,095400,13545615,3515,3515,3515,3515,10
|
|
20230711,095300,13510465,3520,3520,3520,3520,0
|
|
20230711,095200,13510465,3520,3520,3520,3520,35
|
|
20230711,095100,13387265,3520,3520,3520,3520,0
|
|
20230711,095000,13387265,3520,3520,3520,3520,0
|
|
20230711,094900,13387265,3520,3520,3520,3520,0
|
|
20230711,094800,13387265,3520,3520,3520,3520,20
|
|
20230711,094700,13316865,3520,3520,3520,3520,50
|
|
20230711,094600,13140865,3515,3515,3515,3515,94
|
|
20230711,094500,12810455,3520,3520,3520,3520,1
|
|
20230711,094400,12806935,3520,3520,3520,3520,0
|
|
20230711,094300,12806935,3520,3520,3520,3520,1
|
|
20230711,094200,12803415,3515,3515,3515,3515,0
|
|
20230711,094100,12803415,3515,3515,3515,3515,107
|
|
20230711,094000,12427310,3520,3520,3520,3520,0
|
|
20230711,093900,12427310,3520,3520,3520,3520,0
|
|
20230711,093800,12427310,3520,3520,3520,3520,11
|
|
20230711,093700,12388590,3520,3520,3520,3520,0
|
|
20230711,093600,12388590,3520,3520,3520,3520,5
|
|
20230711,093500,12370990,3520,3520,3520,3520,1
|
|
20230711,093400,12367470,3520,3520,3520,3520,1
|
|
20230711,093300,12363950,3520,3520,3520,3520,3
|
|
20230711,093200,12353390,3520,3520,3520,3520,35
|
|
20230711,093100,12230190,3520,3520,3520,3520,11
|
|
20230711,093000,12191470,3515,3515,3515,3515,0
|
|
20230711,092900,12191470,3515,3515,3515,3515,0
|
|
20230711,092800,12191470,3515,3515,3515,3515,12
|
|
20230711,092700,12149290,3520,3520,3520,3520,0
|
|
20230711,092600,12149290,3520,3520,3520,3520,0
|
|
20230711,092500,12149290,3520,3520,3520,3520,0
|
|
20230711,092400,12149290,3520,3520,3520,3520,50
|
|
20230711,092300,11973290,3520,3520,3520,3520,0
|
|
20230711,092200,11973290,3520,3520,3520,3520,0
|
|
20230711,092100,11973290,3520,3520,3520,3520,0
|
|
20230711,092000,11973290,3520,3520,3520,3520,3
|
|
20230711,091900,11962730,3530,3530,3530,3530,0
|
|
20230711,091800,11962730,3530,3530,3530,3530,0
|
|
20230711,091700,11962730,3530,3530,3530,3530,10
|
|
20230711,091600,11927430,3530,3530,3530,3530,1
|
|
20230711,091500,11923900,3510,3510,3510,3510,0
|
|
20230711,091400,11923900,3510,3510,3510,3510,0
|
|
20230711,091300,11923900,3510,3510,3510,3510,0
|
|
20230711,091200,11923900,3510,3510,3510,3510,0
|
|
20230711,091100,11923900,3510,3510,3510,3510,0
|
|
20230711,091000,11923900,3510,3510,3510,3510,0
|
|
20230711,090900,11923900,3510,3520,3520,3510,773
|
|
20230711,090800,9202990,3515,3515,3515,3515,1553
|
|
20230711,090700,3744195,3515,3505,3515,3505,80
|
|
20230711,090600,3463695,3510,3510,3510,3510,13
|
|
20230711,090500,3418065,3510,3500,3510,3500,390
|
|
20230711,090400,2050425,3505,3505,3505,3505,0
|
|
20230711,090300,2050425,3505,3505,3505,3505,0
|
|
20230711,090200,2050425,3505,3505,3505,3505,0
|
|
20230711,090100,2050425,3505,3505,3505,3505,0
|
|
20230711,090000,2050425,3505,3505,3505,3505,585
|