699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,203600,338352755,3730,3730,3730,3730,5222
|
|
20230711,203500,338352755,3730,3730,3730,3730,0
|
|
20230711,203400,338352755,3730,3730,3730,3730,0
|
|
20230711,203300,338352755,3730,3730,3730,3730,0
|
|
20230711,203200,338352755,3730,3730,3730,3730,0
|
|
20230711,203100,338352755,3730,3730,3730,3730,0
|
|
20230711,203000,338352755,3730,3730,3730,3730,0
|
|
20230711,202900,338352755,3730,3730,3730,3730,0
|
|
20230711,202800,338352755,3730,3730,3730,3730,0
|
|
20230711,202700,338352755,3730,3730,3730,3730,0
|
|
20230711,202600,338352755,3730,3730,3730,3730,0
|
|
20230711,202500,338352755,3730,3730,3730,3730,0
|
|
20230711,202400,338352755,3730,3730,3730,3730,0
|
|
20230711,202300,338352755,3730,3730,3730,3730,0
|
|
20230711,202200,338352755,3730,3730,3730,3730,0
|
|
20230711,202100,338352755,3730,3730,3730,3730,0
|
|
20230711,202000,338352755,3730,3730,3730,3730,0
|
|
20230711,201900,338352755,3730,3730,3730,3730,0
|
|
20230711,201800,338352755,3730,3730,3730,3730,0
|
|
20230711,201700,338352755,3730,3730,3730,3730,0
|
|
20230711,201600,338352755,3730,3730,3730,3730,0
|
|
20230711,201500,338352755,3730,3730,3730,3730,0
|
|
20230711,201400,338352755,3730,3730,3730,3730,0
|
|
20230711,201300,338352755,3730,3730,3730,3730,0
|
|
20230711,201200,338352755,3730,3730,3730,3730,0
|
|
20230711,201100,338352755,3730,3730,3730,3730,0
|
|
20230711,201000,338352755,3730,3730,3730,3730,0
|
|
20230711,200900,338352755,3730,3730,3730,3730,0
|
|
20230711,200800,338352755,3730,3730,3730,3730,0
|
|
20230711,200700,338352755,3730,3730,3730,3730,0
|
|
20230711,200600,338352755,3730,3730,3730,3730,5222
|
|
20230711,200500,338352755,3730,3730,3730,3730,0
|
|
20230711,200400,338352755,3730,3730,3730,3730,0
|
|
20230711,200300,338352755,3730,3730,3730,3730,0
|
|
20230711,200200,338352755,3730,3730,3730,3730,0
|
|
20230711,200100,338352755,3730,3730,3730,3730,0
|
|
20230711,200000,338352755,3730,3730,3730,3730,0
|
|
20230711,195900,338352755,3730,3730,3730,3730,0
|
|
20230711,195800,338352755,3730,3730,3730,3730,0
|
|
20230711,195700,338352755,3730,3730,3730,3730,0
|
|
20230711,195600,338352755,3730,3730,3730,3730,0
|
|
20230711,195500,338352755,3730,3730,3730,3730,0
|
|
20230711,195400,338352755,3730,3730,3730,3730,0
|
|
20230711,195300,338352755,3730,3730,3730,3730,0
|
|
20230711,195200,338352755,3730,3730,3730,3730,0
|
|
20230711,195100,338352755,3730,3730,3730,3730,0
|
|
20230711,195000,338352755,3730,3730,3730,3730,0
|
|
20230711,194900,338352755,3730,3730,3730,3730,0
|
|
20230711,194800,338352755,3730,3730,3730,3730,0
|
|
20230711,194700,338352755,3730,3730,3730,3730,0
|
|
20230711,194600,338352755,3730,3730,3730,3730,0
|
|
20230711,194500,338352755,3730,3730,3730,3730,0
|
|
20230711,194400,338352755,3730,3730,3730,3730,0
|
|
20230711,194300,338352755,3730,3730,3730,3730,0
|
|
20230711,194200,338352755,3730,3730,3730,3730,0
|
|
20230711,194100,338352755,3730,3730,3730,3730,0
|
|
20230711,194000,338352755,3730,3730,3730,3730,0
|
|
20230711,193900,338352755,3730,3730,3730,3730,0
|
|
20230711,193800,338352755,3730,3730,3730,3730,0
|
|
20230711,193700,338352755,3730,3730,3730,3730,0
|
|
20230711,193600,338352755,3730,3730,3730,3730,5222
|
|
20230711,193500,338352755,3730,3730,3730,3730,0
|
|
20230711,193400,338352755,3730,3730,3730,3730,0
|
|
20230711,193300,338352755,3730,3730,3730,3730,0
|
|
20230711,193200,338352755,3730,3730,3730,3730,0
|
|
20230711,193100,338352755,3730,3730,3730,3730,0
|
|
20230711,193000,338352755,3730,3730,3730,3730,0
|
|
20230711,192900,338352755,3730,3730,3730,3730,0
|
|
20230711,192800,338352755,3730,3730,3730,3730,0
|
|
20230711,192700,338352755,3730,3730,3730,3730,0
|
|
20230711,192600,338352755,3730,3730,3730,3730,0
|
|
20230711,192500,338352755,3730,3730,3730,3730,0
|
|
20230711,192400,338352755,3730,3730,3730,3730,0
|
|
20230711,192300,338352755,3730,3730,3730,3730,0
|
|
20230711,192200,338352755,3730,3730,3730,3730,0
|
|
20230711,192100,338352755,3730,3730,3730,3730,0
|
|
20230711,192000,338352755,3730,3730,3730,3730,0
|
|
20230711,191900,338352755,3730,3730,3730,3730,0
|
|
20230711,191800,338352755,3730,3730,3730,3730,0
|
|
20230711,191700,338352755,3730,3730,3730,3730,0
|
|
20230711,191600,338352755,3730,3730,3730,3730,0
|
|
20230711,191500,338352755,3730,3730,3730,3730,0
|
|
20230711,191400,338352755,3730,3730,3730,3730,0
|
|
20230711,191300,338352755,3730,3730,3730,3730,0
|
|
20230711,191200,338352755,3730,3730,3730,3730,0
|
|
20230711,191100,338352755,3730,3730,3730,3730,0
|
|
20230711,191000,338352755,3730,3730,3730,3730,0
|
|
20230711,190900,338352755,3730,3730,3730,3730,0
|
|
20230711,190800,338352755,3730,3730,3730,3730,0
|
|
20230711,190700,338352755,3730,3730,3730,3730,0
|
|
20230711,190600,338352755,3730,3730,3730,3730,5222
|
|
20230711,190500,338352755,3730,3730,3730,3730,0
|
|
20230711,190400,338352755,3730,3730,3730,3730,0
|
|
20230711,190300,338352755,3730,3730,3730,3730,0
|
|
20230711,190200,338352755,3730,3730,3730,3730,0
|
|
20230711,190100,338352755,3730,3730,3730,3730,0
|
|
20230711,190000,338352755,3730,3730,3730,3730,0
|
|
20230711,185900,338352755,3730,3730,3730,3730,0
|
|
20230711,185800,338352755,3730,3730,3730,3730,0
|
|
20230711,185700,338352755,3730,3730,3730,3730,0
|
|
20230711,185600,338352755,3730,3730,3730,3730,0
|
|
20230711,185500,338352755,3730,3730,3730,3730,0
|
|
20230711,185400,338352755,3730,3730,3730,3730,0
|
|
20230711,185300,338352755,3730,3730,3730,3730,0
|
|
20230711,185200,338352755,3730,3730,3730,3730,0
|
|
20230711,185100,338352755,3730,3730,3730,3730,0
|
|
20230711,185000,338352755,3730,3730,3730,3730,0
|
|
20230711,184900,338352755,3730,3730,3730,3730,0
|
|
20230711,184800,338352755,3730,3730,3730,3730,0
|
|
20230711,184700,338352755,3730,3730,3730,3730,0
|
|
20230711,184600,338352755,3730,3730,3730,3730,0
|
|
20230711,184500,338352755,3730,3730,3730,3730,0
|
|
20230711,184400,338352755,3730,3730,3730,3730,0
|
|
20230711,184300,338352755,3730,3730,3730,3730,0
|
|
20230711,184200,338352755,3730,3730,3730,3730,0
|
|
20230711,184100,338352755,3730,3730,3730,3730,0
|
|
20230711,184000,338352755,3730,3730,3730,3730,0
|
|
20230711,183900,338352755,3730,3730,3730,3730,0
|
|
20230711,183800,338352755,3730,3730,3730,3730,0
|
|
20230711,183700,338352755,3730,3730,3730,3730,0
|
|
20230711,183600,338352755,3730,3730,3730,3730,5222
|
|
20230711,183500,338352755,3730,3730,3730,3730,0
|
|
20230711,183400,338352755,3730,3730,3730,3730,0
|
|
20230711,183300,338352755,3730,3730,3730,3730,0
|
|
20230711,183200,338352755,3730,3730,3730,3730,0
|
|
20230711,183100,338352755,3730,3730,3730,3730,0
|
|
20230711,183000,338352755,3730,3730,3730,3730,0
|
|
20230711,182900,338352755,3730,3730,3730,3730,0
|
|
20230711,182800,338352755,3730,3730,3730,3730,0
|
|
20230711,182700,338352755,3730,3730,3730,3730,0
|
|
20230711,182600,338352755,3730,3730,3730,3730,0
|
|
20230711,182500,338352755,3730,3730,3730,3730,0
|
|
20230711,182400,338352755,3730,3730,3730,3730,0
|
|
20230711,182300,338352755,3730,3730,3730,3730,0
|
|
20230711,182200,338352755,3730,3730,3730,3730,0
|
|
20230711,182100,338352755,3730,3730,3730,3730,0
|
|
20230711,182000,338352755,3730,3730,3730,3730,0
|
|
20230711,181900,338352755,3730,3730,3730,3730,0
|
|
20230711,181800,338352755,3730,3730,3730,3730,0
|
|
20230711,181700,338352755,3730,3730,3730,3730,0
|
|
20230711,181600,338352755,3730,3730,3730,3730,0
|
|
20230711,181500,338352755,3730,3730,3730,3730,0
|
|
20230711,181400,338352755,3730,3730,3730,3730,0
|
|
20230711,181300,338352755,3730,3730,3730,3730,0
|
|
20230711,181200,338352755,3730,3730,3730,3730,0
|
|
20230711,181100,338352755,3730,3730,3730,3730,0
|
|
20230711,181000,338352755,3730,3730,3730,3730,0
|
|
20230711,180900,338352755,3730,3730,3730,3730,0
|
|
20230711,180800,338352755,3730,3730,3730,3730,0
|
|
20230711,180700,338352755,3730,3730,3730,3730,0
|
|
20230711,180600,338352755,3730,3730,3730,3730,5222
|
|
20230711,180500,338352755,3730,3730,3730,3730,0
|
|
20230711,180400,338352755,3730,3730,3730,3730,0
|
|
20230711,180300,338352755,3730,3730,3730,3730,0
|
|
20230711,180200,338352755,3730,3730,3730,3730,0
|
|
20230711,180100,338352755,3730,3730,3730,3730,0
|
|
20230711,180000,338352755,3730,3730,3730,3730,0
|
|
20230711,175900,338352755,3730,3730,3730,3730,0
|
|
20230711,175800,338352755,3730,3730,3730,3730,0
|
|
20230711,175700,338352755,3730,3730,3730,3730,0
|
|
20230711,175600,338352755,3730,3730,3730,3730,0
|
|
20230711,175500,338352755,3730,3730,3730,3730,0
|
|
20230711,175400,338352755,3730,3730,3730,3730,0
|
|
20230711,175300,338352755,3730,3730,3730,3730,0
|
|
20230711,175200,338352755,3730,3730,3730,3730,0
|
|
20230711,175100,338352755,3730,3730,3730,3730,0
|
|
20230711,175000,338352755,3730,3730,3730,3730,0
|
|
20230711,174900,338352755,3730,3730,3730,3730,0
|
|
20230711,174800,338352755,3730,3730,3730,3730,0
|
|
20230711,174700,338352755,3730,3730,3730,3730,0
|
|
20230711,174600,338352755,3730,3730,3730,3730,0
|
|
20230711,174500,338352755,3730,3730,3730,3730,0
|
|
20230711,174400,338352755,3730,3730,3730,3730,0
|
|
20230711,174300,338352755,3730,3730,3730,3730,0
|
|
20230711,174200,338352755,3730,3730,3730,3730,0
|
|
20230711,174100,338352755,3730,3730,3730,3730,0
|
|
20230711,174000,338352755,3730,3730,3730,3730,0
|
|
20230711,173900,338352755,3730,3730,3730,3730,0
|
|
20230711,173800,338352755,3730,3730,3730,3730,0
|
|
20230711,173700,338352755,3730,3730,3730,3730,0
|
|
20230711,173600,338352755,3730,3730,3730,3730,5222
|
|
20230711,173500,338352755,3730,3730,3730,3730,0
|
|
20230711,173400,338352755,3730,3730,3730,3730,0
|
|
20230711,173300,338352755,3730,3730,3730,3730,0
|
|
20230711,173200,338352755,3730,3730,3730,3730,0
|
|
20230711,173100,338352755,3730,3730,3730,3730,0
|
|
20230711,173000,338352755,3730,3730,3730,3730,0
|
|
20230711,172900,338352755,3730,3730,3730,3730,0
|
|
20230711,172800,338352755,3730,3730,3730,3730,0
|
|
20230711,172700,338352755,3730,3730,3730,3730,0
|
|
20230711,172600,338352755,3730,3730,3730,3730,0
|
|
20230711,172500,338352755,3730,3730,3730,3730,0
|
|
20230711,172400,338352755,3730,3730,3730,3730,0
|
|
20230711,172300,338352755,3730,3730,3730,3730,0
|
|
20230711,172200,338352755,3730,3730,3730,3730,0
|
|
20230711,172100,338352755,3730,3730,3730,3730,0
|
|
20230711,172000,338352755,3730,3730,3730,3730,0
|
|
20230711,171900,338352755,3730,3730,3730,3730,0
|
|
20230711,171800,338352755,3730,3730,3730,3730,0
|
|
20230711,171700,338352755,3730,3730,3730,3730,0
|
|
20230711,171600,338352755,3730,3730,3730,3730,0
|
|
20230711,171500,338352755,3730,3730,3730,3730,0
|
|
20230711,171400,338352755,3730,3730,3730,3730,0
|
|
20230711,171300,338352755,3730,3730,3730,3730,0
|
|
20230711,171200,338352755,3730,3730,3730,3730,0
|
|
20230711,171100,338352755,3730,3730,3730,3730,0
|
|
20230711,171000,338352755,3730,3730,3730,3730,0
|
|
20230711,170900,338352755,3730,3730,3730,3730,0
|
|
20230711,170800,338352755,3730,3730,3730,3730,0
|
|
20230711,170700,338352755,3730,3730,3730,3730,0
|
|
20230711,170600,338352755,3730,3730,3730,3730,5222
|
|
20230711,170500,338352755,3730,3730,3730,3730,0
|
|
20230711,170400,338352755,3730,3730,3730,3730,0
|
|
20230711,170300,338352755,3730,3730,3730,3730,0
|
|
20230711,170200,338352755,3730,3730,3730,3730,0
|
|
20230711,170100,338352755,3730,3730,3730,3730,0
|
|
20230711,170000,338352755,3730,3730,3730,3730,0
|
|
20230711,165900,338352755,3730,3730,3730,3730,0
|
|
20230711,165800,338352755,3730,3730,3730,3730,0
|
|
20230711,165700,338352755,3730,3730,3730,3730,0
|
|
20230711,165600,338352755,3730,3730,3730,3730,0
|
|
20230711,165500,338352755,3730,3730,3730,3730,0
|
|
20230711,165400,338352755,3730,3730,3730,3730,0
|
|
20230711,165300,338352755,3730,3730,3730,3730,0
|
|
20230711,165200,338352755,3730,3730,3730,3730,0
|
|
20230711,165100,338352755,3730,3730,3730,3730,0
|
|
20230711,165000,338352755,3730,3730,3730,3730,0
|
|
20230711,164900,338352755,3730,3730,3730,3730,0
|
|
20230711,164800,338352755,3730,3730,3730,3730,0
|
|
20230711,164700,338352755,3730,3730,3730,3730,0
|
|
20230711,164600,338352755,3730,3730,3730,3730,0
|
|
20230711,164500,338352755,3730,3730,3730,3730,0
|
|
20230711,164400,338352755,3730,3730,3730,3730,0
|
|
20230711,164300,338352755,3730,3730,3730,3730,0
|
|
20230711,164200,338352755,3730,3730,3730,3730,0
|
|
20230711,164100,338352755,3730,3730,3730,3730,0
|
|
20230711,164000,338352755,3730,3730,3730,3730,0
|
|
20230711,163900,338352755,3730,3730,3730,3730,0
|
|
20230711,163800,338352755,3730,3730,3730,3730,0
|
|
20230711,163700,338352755,3730,3730,3730,3730,0
|
|
20230711,163600,338352755,3730,3730,3730,3730,5222
|
|
20230711,163500,338352755,3730,3730,3730,3730,0
|
|
20230711,163400,338352755,3730,3730,3730,3730,0
|
|
20230711,163300,338352755,3730,3730,3730,3730,0
|
|
20230711,163200,338352755,3730,3730,3730,3730,0
|
|
20230711,163100,338352755,3730,3730,3730,3730,0
|
|
20230711,163000,338352755,3730,3730,3730,3730,0
|
|
20230711,162900,338352755,3730,3730,3730,3730,0
|
|
20230711,162800,338352755,3730,3730,3730,3730,0
|
|
20230711,162700,338352755,3730,3730,3730,3730,0
|
|
20230711,162600,338352755,3730,3730,3730,3730,0
|
|
20230711,162500,338352755,3730,3730,3730,3730,0
|
|
20230711,162400,338352755,3730,3730,3730,3730,0
|
|
20230711,162300,338352755,3730,3730,3730,3730,0
|
|
20230711,162200,338352755,3730,3730,3730,3730,0
|
|
20230711,162100,338352755,3730,3730,3730,3730,0
|
|
20230711,162000,338352755,3730,3730,3730,3730,0
|
|
20230711,161900,338352755,3730,3730,3730,3730,0
|
|
20230711,161800,338352755,3730,3730,3730,3730,0
|
|
20230711,161700,338352755,3730,3730,3730,3730,0
|
|
20230711,161600,338352755,3730,3730,3730,3730,0
|
|
20230711,161500,338352755,3730,3730,3730,3730,0
|
|
20230711,161400,338352755,3730,3730,3730,3730,0
|
|
20230711,161300,338352755,3730,3730,3730,3730,0
|
|
20230711,161200,338352755,3730,3730,3730,3730,0
|
|
20230711,161100,338352755,3730,3730,3730,3730,0
|
|
20230711,161000,338352755,3730,3730,3730,3730,0
|
|
20230711,160900,338352755,3730,3730,3730,3730,0
|
|
20230711,160800,338352755,3730,3730,3730,3730,0
|
|
20230711,160700,338352755,3730,3730,3730,3730,0
|
|
20230711,160600,338352755,3730,3730,3730,3730,5222
|
|
20230711,160500,338352755,3730,3730,3730,3730,0
|
|
20230711,160400,338352755,3730,3730,3730,3730,0
|
|
20230711,160300,338352755,3730,3730,3730,3730,0
|
|
20230711,160200,338352755,3730,3730,3730,3730,0
|
|
20230711,160100,338352755,3730,3730,3730,3730,0
|
|
20230711,160000,338352755,3730,3730,3730,3730,0
|
|
20230711,155900,338352755,3730,3730,3730,3730,0
|
|
20230711,155800,338352755,3730,3730,3730,3730,0
|
|
20230711,155700,338352755,3730,3730,3730,3730,0
|
|
20230711,155600,338352755,3730,3730,3730,3730,0
|
|
20230711,155500,338352755,3730,3730,3730,3730,0
|
|
20230711,155400,338352755,3730,3730,3730,3730,0
|
|
20230711,155300,338352755,3730,3730,3730,3730,0
|
|
20230711,155200,338352755,3730,3730,3730,3730,0
|
|
20230711,155100,338352755,3730,3730,3730,3730,0
|
|
20230711,155000,338352755,3730,3730,3730,3730,0
|
|
20230711,154900,338352755,3730,3730,3730,3730,0
|
|
20230711,154800,338352755,3730,3730,3730,3730,0
|
|
20230711,154700,338352755,3730,3730,3730,3730,0
|
|
20230711,154600,338352755,3730,3730,3730,3730,0
|
|
20230711,154500,338352755,3730,3730,3730,3730,0
|
|
20230711,154400,338352755,3730,3730,3730,3730,0
|
|
20230711,154300,338352755,3730,3730,3730,3730,0
|
|
20230711,154200,338352755,3730,3730,3730,3730,0
|
|
20230711,154100,338352755,3730,3730,3730,3730,0
|
|
20230711,154000,338352755,3730,3730,3730,3730,0
|
|
20230711,153900,338352755,3730,3730,3730,3730,0
|
|
20230711,153800,338352755,3730,3730,3730,3730,0
|
|
20230711,153700,338352755,3730,3730,3730,3730,0
|
|
20230711,153600,338352755,3730,3730,3730,3730,5222
|
|
20230711,153500,338352755,3730,3730,3730,3730,0
|
|
20230711,153400,338352755,3730,3730,3730,3730,0
|
|
20230711,153300,338352755,3730,3730,3730,3730,0
|
|
20230711,153200,338352755,3730,3730,3730,3730,0
|
|
20230711,153100,338352755,3730,3730,3730,3730,0
|
|
20230711,153000,338352755,3730,3730,3730,3730,5222
|
|
20230711,152900,318874695,3760,3760,3760,3760,0
|
|
20230711,152800,318874695,3760,3760,3760,3760,0
|
|
20230711,152700,318874695,3760,3760,3760,3760,0
|
|
20230711,152600,318874695,3760,3760,3760,3760,0
|
|
20230711,152500,318874695,3760,3760,3760,3760,0
|
|
20230711,152400,318874695,3760,3760,3760,3760,0
|
|
20230711,152300,318874695,3760,3760,3760,3760,0
|
|
20230711,152200,318874695,3760,3760,3760,3760,0
|
|
20230711,152100,318874695,3760,3760,3760,3760,0
|
|
20230711,152000,318874695,3760,3760,3760,3760,0
|
|
20230711,151900,318874695,3760,3770,3770,3760,1746
|
|
20230711,151800,312303875,3770,3770,3770,3770,0
|
|
20230711,151700,312303875,3770,3770,3770,3770,0
|
|
20230711,151600,312303875,3770,3775,3775,3770,243
|
|
20230711,151500,311387560,3775,3775,3775,3775,2
|
|
20230711,151400,311380010,3775,3775,3775,3775,80
|
|
20230711,151300,311078010,3775,3775,3775,3775,3
|
|
20230711,151200,311066685,3775,3770,3775,3770,126
|
|
20230711,151100,310591635,3775,3775,3775,3770,8
|
|
20230711,151000,310561440,3775,3780,3780,3775,22
|
|
20230711,150900,310478370,3780,3780,3780,3780,0
|
|
20230711,150800,310478370,3780,3780,3780,3780,1
|
|
20230711,150700,310474590,3780,3780,3780,3780,2
|
|
20230711,150600,310467030,3780,3770,3780,3770,2
|
|
20230711,150500,310459480,3780,3780,3780,3780,0
|
|
20230711,150400,310459480,3780,3780,3780,3780,2
|
|
20230711,150300,310451920,3780,3780,3780,3780,264
|
|
20230711,150200,309454000,3780,3770,3780,3770,431
|
|
20230711,150100,307826520,3780,3780,3780,3780,50
|
|
20230711,150000,307637520,3780,3780,3780,3780,3
|
|
20230711,145900,307626180,3780,3780,3780,3780,40
|
|
20230711,145800,307474980,3770,3770,3775,3770,521
|
|
20230711,145700,305508335,3770,3770,3770,3770,154
|
|
20230711,145600,304927755,3775,3775,3775,3775,171
|
|
20230711,145500,304282230,3775,3775,3775,3775,407
|
|
20230711,145400,302745805,3780,3780,3780,3780,6
|
|
20230711,145300,302723125,3770,3775,3775,3770,50
|
|
20230711,145200,302534620,3780,3780,3780,3780,0
|
|
20230711,145100,302534620,3780,3775,3780,3775,3213
|
|
20230711,145000,290405540,3780,3780,3780,3780,151
|
|
20230711,144900,289834760,3780,3780,3780,3780,100
|
|
20230711,144800,289456760,3775,3775,3775,3775,1
|
|
20230711,144700,289452985,3775,3775,3775,3775,361
|
|
20230711,144600,288090210,3775,3780,3780,3775,81
|
|
20230711,144500,287784430,3785,3785,3785,3785,50
|
|
20230711,144400,287595180,3785,3775,3785,3775,27
|
|
20230711,144300,287493225,3775,3775,3775,3775,116
|
|
20230711,144200,287055325,3775,3775,3775,3775,26
|
|
20230711,144100,286957175,3770,3770,3770,3770,2
|
|
20230711,144000,286949635,3770,3765,3770,3765,413
|
|
20230711,143900,285394620,3765,3765,3765,3765,0
|
|
20230711,143800,285394620,3765,3745,3765,3745,3
|
|
20230711,143700,285383365,3740,3755,3755,3740,963
|
|
20230711,143600,281779440,3755,3755,3755,3755,200
|
|
20230711,143500,281028440,3770,3765,3770,3745,7010
|
|
20230711,143400,254758365,3770,3770,3770,3770,1037
|
|
20230711,143300,250848875,3770,3770,3770,3770,0
|
|
20230711,143200,250848875,3770,3790,3790,3770,3012
|
|
20230711,143100,239490470,3790,3790,3790,3790,12
|
|
20230711,143000,239444990,3790,3790,3790,3790,109
|
|
20230711,142900,239031880,3790,3790,3790,3790,0
|
|
20230711,142800,239031880,3790,3790,3790,3790,0
|
|
20230711,142700,239031880,3790,3790,3790,3790,0
|
|
20230711,142600,239031880,3790,3790,3790,3790,460
|
|
20230711,142500,237288480,3800,3800,3800,3800,0
|
|
20230711,142400,237288480,3800,3800,3800,3800,79
|
|
20230711,142300,236988280,3800,3800,3800,3800,0
|
|
20230711,142200,236988280,3800,3800,3800,3800,0
|
|
20230711,142100,236988280,3800,3800,3800,3800,0
|
|
20230711,142000,236988280,3800,3800,3800,3800,7
|
|
20230711,141900,236961680,3800,3800,3800,3800,8
|
|
20230711,141800,236931280,3800,3800,3800,3800,2
|
|
20230711,141700,236923680,3800,3800,3800,3800,4
|
|
20230711,141600,236908480,3800,3800,3800,3800,0
|
|
20230711,141500,236908480,3800,3800,3800,3800,20
|
|
20230711,141400,236832480,3800,3800,3800,3800,0
|
|
20230711,141300,236832480,3800,3800,3800,3800,1
|
|
20230711,141200,236828680,3785,3785,3785,3785,4
|
|
20230711,141100,236813540,3805,3805,3805,3805,0
|
|
20230711,141000,236813540,3805,3805,3805,3805,0
|
|
20230711,140900,236813540,3805,3805,3805,3805,0
|
|
20230711,140800,236813540,3805,3800,3805,3775,505
|
|
20230711,140700,234894635,3800,3780,3800,3775,703
|
|
20230711,140600,232239650,3800,3800,3800,3800,0
|
|
20230711,140500,232239650,3800,3800,3800,3800,0
|
|
20230711,140400,232239650,3800,3800,3800,3800,0
|
|
20230711,140300,232239650,3800,3800,3800,3800,0
|
|
20230711,140200,232239650,3800,3800,3800,3800,439
|
|
20230711,140100,230571450,3800,3800,3800,3800,0
|
|
20230711,140000,230571450,3800,3800,3800,3800,0
|
|
20230711,135900,230571450,3800,3795,3800,3795,23
|
|
20230711,135800,230484065,3795,3795,3795,3795,0
|
|
20230711,135700,230484065,3795,3795,3795,3795,26
|
|
20230711,135600,230385395,3790,3790,3790,3790,0
|
|
20230711,135500,230385395,3790,3790,3790,3790,0
|
|
20230711,135400,230385395,3790,3790,3790,3790,51
|
|
20230711,135300,230192105,3790,3785,3790,3780,430
|
|
20230711,135200,228565950,3795,3795,3795,3795,129
|
|
20230711,135100,228076395,3795,3795,3795,3795,42
|
|
20230711,135000,227917005,3795,3795,3795,3795,1
|
|
20230711,134900,227913210,3795,3795,3795,3795,0
|
|
20230711,134800,227913210,3795,3795,3795,3795,34
|
|
20230711,134700,227784180,3795,3795,3795,3795,1
|
|
20230711,134600,227780385,3795,3785,3795,3780,328
|
|
20230711,134500,226540525,3785,3785,3785,3785,8
|
|
20230711,134400,226510245,3785,3785,3785,3785,1
|
|
20230711,134300,226506460,3785,3785,3785,3785,1
|
|
20230711,134200,226502675,3775,3775,3775,3775,0
|
|
20230711,134100,226502675,3775,3780,3780,3775,2008
|
|
20230711,134000,218914050,3780,3780,3780,3780,12
|
|
20230711,133900,218868690,3785,3785,3785,3785,320
|
|
20230711,133800,217657490,3795,3795,3795,3795,0
|
|
20230711,133700,217657490,3795,3795,3795,3795,6
|
|
20230711,133600,217634720,3790,3795,3795,3790,289
|
|
20230711,133500,216538035,3795,3785,3795,3785,98
|
|
20230711,133400,216166745,3775,3780,3780,3775,27
|
|
20230711,133300,216064690,3775,3775,3775,3775,0
|
|
20230711,133200,216064690,3775,3780,3780,3775,6
|
|
20230711,133100,216042030,3780,3780,3780,3780,2
|
|
20230711,133000,216034470,3780,3780,3780,3780,1
|
|
20230711,132900,216030690,3780,3780,3780,3780,0
|
|
20230711,132800,216030690,3780,3780,3780,3780,1
|
|
20230711,132700,216026910,3785,3785,3785,3785,10
|
|
20230711,132600,215989060,3785,3785,3785,3785,1
|
|
20230711,132500,215985275,3760,3775,3785,3760,1038
|
|
20230711,132400,212082295,3760,3760,3760,3760,0
|
|
20230711,132300,212082295,3760,3760,3760,3760,0
|
|
20230711,132200,212082295,3760,3760,3760,3760,1
|
|
20230711,132100,212078535,3750,3760,3760,3750,2000
|
|
20230711,132000,204576080,3785,3785,3785,3785,0
|
|
20230711,131900,204576080,3785,3785,3785,3785,0
|
|
20230711,131800,204576080,3785,3785,3785,3785,1
|
|
20230711,131700,204572295,3760,3760,3760,3760,3547
|
|
20230711,131600,191235575,3760,3775,3775,3760,1542
|
|
20230711,131500,185432105,3780,3780,3780,3780,13
|
|
20230711,131400,185382965,3780,3780,3780,3780,39
|
|
20230711,131300,185235545,3780,3780,3780,3775,228
|
|
20230711,131200,184373835,3780,3780,3780,3780,31
|
|
20230711,131100,184256655,3780,3780,3780,3780,0
|
|
20230711,131000,184256655,3780,3780,3780,3780,0
|
|
20230711,130900,184256655,3780,3780,3780,3780,1
|
|
20230711,130800,184252875,3780,3780,3780,3780,1
|
|
20230711,130700,184249095,3780,3780,3780,3780,50
|
|
20230711,130600,184060095,3780,3775,3780,3775,2
|
|
20230711,130500,184052540,3775,3775,3775,3775,69
|
|
20230711,130400,183792065,3780,3780,3780,3780,33
|
|
20230711,130300,183667325,3780,3780,3780,3780,0
|
|
20230711,130200,183667325,3780,3790,3790,3780,626
|
|
20230711,130100,181298580,3790,3790,3790,3790,3
|
|
20230711,130000,181287210,3785,3795,3795,3785,659
|
|
20230711,125900,178790695,3790,3795,3795,3790,203
|
|
20230711,125800,178021315,3795,3795,3795,3795,2
|
|
20230711,125700,178013725,3795,3795,3795,3795,0
|
|
20230711,125600,178013725,3795,3795,3795,3795,6
|
|
20230711,125500,177990955,3790,3790,3790,3790,0
|
|
20230711,125400,177990955,3790,3790,3790,3790,0
|
|
20230711,125300,177990955,3790,3790,3790,3790,0
|
|
20230711,125200,177990955,3790,3790,3790,3790,0
|
|
20230711,125100,177990955,3790,3790,3790,3790,0
|
|
20230711,125000,177990955,3790,3790,3790,3790,224
|
|
20230711,124900,177141995,3790,3790,3790,3790,0
|
|
20230711,124800,177141995,3790,3790,3790,3790,0
|
|
20230711,124700,177141995,3790,3790,3790,3790,1
|
|
20230711,124600,177138205,3795,3795,3795,3795,0
|
|
20230711,124500,177138205,3795,3795,3795,3795,0
|
|
20230711,124400,177138205,3795,3795,3795,3795,1
|
|
20230711,124300,177134410,3795,3795,3795,3795,0
|
|
20230711,124200,177134410,3795,3795,3795,3795,0
|
|
20230711,124100,177134410,3795,3795,3795,3795,0
|
|
20230711,124000,177134410,3795,3795,3795,3795,0
|
|
20230711,123900,177134410,3795,3790,3795,3790,12
|
|
20230711,123800,177088880,3790,3795,3795,3790,33
|
|
20230711,123700,176963680,3795,3795,3795,3795,152
|
|
20230711,123600,176386840,3795,3795,3795,3795,1
|
|
20230711,123500,176383045,3795,3795,3795,3795,0
|
|
20230711,123400,176383045,3795,3795,3795,3795,0
|
|
20230711,123300,176383045,3795,3795,3795,3795,0
|
|
20230711,123200,176383045,3795,3795,3795,3795,0
|
|
20230711,123100,176383045,3795,3795,3795,3795,0
|
|
20230711,123000,176383045,3795,3795,3795,3795,0
|
|
20230711,122900,176383045,3795,3795,3795,3795,3
|
|
20230711,122800,176371660,3795,3795,3795,3795,2
|
|
20230711,122700,176364070,3795,3795,3795,3795,0
|
|
20230711,122600,176364070,3795,3795,3795,3795,1
|
|
20230711,122500,176360275,3775,3775,3775,3775,0
|
|
20230711,122400,176360275,3775,3770,3775,3770,4009
|
|
20230711,122300,161246060,3770,3770,3770,3770,122
|
|
20230711,122200,160786120,3775,3775,3775,3775,21
|
|
20230711,122100,160706845,3775,3775,3775,3775,1
|
|
20230711,122000,160703070,3775,3770,3775,3770,14
|
|
20230711,121900,160650225,3765,3765,3765,3765,283
|
|
20230711,121800,159584730,3770,3785,3785,3770,637
|
|
20230711,121700,157178180,3785,3785,3785,3785,1000
|
|
20230711,121600,153393180,3785,3785,3785,3785,50
|
|
20230711,121500,153203930,3790,3780,3790,3780,2380
|
|
20230711,121400,144203730,3785,3790,3790,3785,2149
|
|
20230711,121300,136069310,3800,3800,3800,3800,0
|
|
20230711,121200,136069310,3800,3800,3800,3800,2
|
|
20230711,121100,136061710,3790,3790,3790,3790,115
|
|
20230711,121000,135625860,3790,3800,3800,3790,100
|
|
20230711,120900,135246610,3805,3805,3805,3805,0
|
|
20230711,120800,135246610,3805,3805,3805,3805,0
|
|
20230711,120700,135246610,3805,3805,3805,3805,2
|
|
20230711,120600,135239000,3805,3805,3805,3805,0
|
|
20230711,120500,135239000,3805,3805,3805,3805,0
|
|
20230711,120400,135239000,3805,3805,3805,3805,0
|
|
20230711,120300,135239000,3805,3805,3805,3805,0
|
|
20230711,120200,135239000,3805,3805,3805,3805,0
|
|
20230711,120100,135239000,3805,3805,3805,3805,1
|
|
20230711,120000,135235195,3805,3805,3805,3805,12
|
|
20230711,115900,135189535,3805,3805,3805,3805,10
|
|
20230711,115800,135151485,3805,3805,3805,3805,0
|
|
20230711,115700,135151485,3805,3805,3805,3805,13
|
|
20230711,115600,135102020,3805,3805,3805,3805,0
|
|
20230711,115500,135102020,3805,3805,3805,3805,0
|
|
20230711,115400,135102020,3805,3805,3805,3805,64
|
|
20230711,115300,134858500,3815,3815,3815,3815,50
|
|
20230711,115200,134667750,3815,3815,3815,3815,2
|
|
20230711,115100,134660120,3810,3810,3810,3810,2
|
|
20230711,115000,134652500,3805,3805,3805,3805,0
|
|
20230711,114900,134652500,3805,3805,3805,3805,0
|
|
20230711,114800,134652500,3805,3805,3805,3805,0
|
|
20230711,114700,134652500,3805,3805,3805,3805,0
|
|
20230711,114600,134652500,3805,3805,3805,3805,0
|
|
20230711,114500,134652500,3805,3805,3805,3805,0
|
|
20230711,114400,134652500,3805,3805,3805,3805,100
|
|
20230711,114300,134272000,3805,3805,3805,3805,0
|
|
20230711,114200,134272000,3805,3805,3805,3805,0
|
|
20230711,114100,134272000,3805,3805,3805,3805,0
|
|
20230711,114000,134272000,3805,3805,3805,3805,0
|
|
20230711,113900,134272000,3805,3805,3805,3805,0
|
|
20230711,113800,134272000,3805,3805,3805,3805,0
|
|
20230711,113700,134272000,3805,3805,3805,3805,0
|
|
20230711,113600,134272000,3805,3805,3805,3805,0
|
|
20230711,113500,134272000,3805,3805,3805,3805,30
|
|
20230711,113400,134157850,3805,3805,3805,3805,798
|
|
20230711,113300,131121460,3815,3815,3815,3815,131
|
|
20230711,113200,130621695,3815,3815,3815,3815,0
|
|
20230711,113100,130621695,3815,3815,3815,3815,1
|
|
20230711,113000,130617880,3805,3805,3805,3805,0
|
|
20230711,112900,130617880,3805,3805,3805,3805,0
|
|
20230711,112800,130617880,3805,3805,3805,3805,0
|
|
20230711,112700,130617880,3805,3805,3805,3805,6
|
|
20230711,112600,130595050,3805,3805,3805,3805,1
|
|
20230711,112500,130591245,3790,3795,3805,3790,1375
|
|
20230711,112400,125376870,3795,3805,3805,3795,3003
|
|
20230711,112300,113975250,3835,3820,3835,3820,3
|
|
20230711,112200,113963760,3795,3795,3795,3795,0
|
|
20230711,112100,113963760,3795,3835,3835,3790,1599
|
|
20230711,112000,107883390,3850,3850,3850,3845,116
|
|
20230711,111900,107436800,3850,3850,3850,3850,0
|
|
20230711,111800,107436800,3850,3850,3850,3850,0
|
|
20230711,111700,107436800,3850,3850,3850,3850,24
|
|
20230711,111600,107344400,3850,3850,3850,3850,300
|
|
20230711,111500,106189400,3845,3845,3845,3845,0
|
|
20230711,111400,106189400,3845,3840,3845,3840,30
|
|
20230711,111300,106074095,3845,3835,3845,3835,134
|
|
20230711,111200,105559120,3835,3825,3835,3820,117
|
|
20230711,111100,105112065,3820,3840,3840,3820,445
|
|
20230711,111000,103412060,3840,3845,3845,3840,3
|
|
20230711,110900,103400535,3845,3845,3845,3845,83
|
|
20230711,110800,103081400,3850,3850,3850,3850,0
|
|
20230711,110700,103081400,3850,3850,3850,3850,0
|
|
20230711,110600,103081400,3850,3850,3850,3850,0
|
|
20230711,110500,103081400,3850,3850,3850,3850,0
|
|
20230711,110400,103081400,3850,3850,3850,3850,1
|
|
20230711,110300,103077550,3845,3835,3845,3830,378
|
|
20230711,110200,101627565,3835,3835,3835,3835,0
|
|
20230711,110100,101627565,3835,3815,3835,3815,11
|
|
20230711,110000,101585550,3815,3815,3815,3815,0
|
|
20230711,105900,101585550,3815,3815,3815,3815,0
|
|
20230711,105800,101585550,3815,3815,3815,3815,55
|
|
20230711,105700,101375725,3825,3825,3825,3825,0
|
|
20230711,105600,101375725,3825,3825,3825,3825,0
|
|
20230711,105500,101375725,3825,3825,3825,3825,0
|
|
20230711,105400,101375725,3825,3820,3825,3790,815
|
|
20230711,105300,98275525,3830,3830,3830,3830,88
|
|
20230711,105200,97938485,3830,3830,3830,3830,0
|
|
20230711,105100,97938485,3830,3830,3830,3830,1
|
|
20230711,105000,97934655,3830,3830,3830,3830,0
|
|
20230711,104900,97934655,3830,3830,3830,3830,0
|
|
20230711,104800,97934655,3830,3830,3830,3830,0
|
|
20230711,104700,97934655,3830,3830,3830,3830,0
|
|
20230711,104600,97934655,3830,3830,3830,3830,24
|
|
20230711,104500,97842735,3830,3830,3830,3830,1
|
|
20230711,104400,97838905,3820,3820,3820,3820,0
|
|
20230711,104300,97838905,3820,3820,3820,3820,0
|
|
20230711,104200,97838905,3820,3825,3825,3820,80
|
|
20230711,104100,97533200,3830,3830,3830,3830,1
|
|
20230711,104000,97529370,3830,3830,3830,3830,1
|
|
20230711,103900,97525540,3835,3830,3835,3830,556
|
|
20230711,103800,95393660,3820,3815,3820,3815,2206
|
|
20230711,103700,86966770,3810,3810,3810,3810,5
|
|
20230711,103600,86947720,3810,3810,3810,3810,5
|
|
20230711,103500,86928670,3810,3815,3815,3810,135
|
|
20230711,103400,86414310,3815,3815,3815,3815,0
|
|
20230711,103300,86414310,3815,3815,3815,3815,26
|
|
20230711,103200,86315120,3810,3810,3810,3810,0
|
|
20230711,103100,86315120,3810,3810,3810,3810,30
|
|
20230711,103000,86200820,3810,3810,3810,3810,29
|
|
20230711,102900,86090330,3820,3820,3820,3820,800
|
|
20230711,102800,83034330,3820,3810,3830,3810,9
|
|
20230711,102700,82999935,3810,3810,3810,3810,100
|
|
20230711,102600,82618935,3810,3820,3820,3810,57
|
|
20230711,102500,82401205,3810,3810,3810,3810,0
|
|
20230711,102400,82401205,3810,3810,3810,3810,350
|
|
20230711,102300,81067705,3820,3820,3820,3820,2
|
|
20230711,102200,81060065,3820,3820,3820,3820,0
|
|
20230711,102100,81060065,3820,3820,3820,3820,0
|
|
20230711,102000,81060065,3820,3820,3820,3820,1
|
|
20230711,101900,81056245,3805,3820,3820,3805,27
|
|
20230711,101800,80953435,3820,3805,3820,3805,41
|
|
20230711,101700,80797415,3800,3800,3800,3800,0
|
|
20230711,101600,80797415,3800,3825,3825,3800,164
|
|
20230711,101500,80174185,3800,3800,3825,3800,536
|
|
20230711,101400,78137160,3800,3815,3815,3800,1256
|
|
20230711,101300,73364300,3820,3830,3830,3820,28
|
|
20230711,101200,73257250,3815,3815,3815,3815,0
|
|
20230711,101100,73257250,3815,3815,3815,3815,0
|
|
20230711,101000,73257250,3815,3815,3815,3815,0
|
|
20230711,100900,73257250,3815,3825,3825,3815,11
|
|
20230711,100800,73215185,3835,3815,3835,3815,22
|
|
20230711,100700,73130930,3795,3805,3805,3795,235
|
|
20230711,100600,72238515,3800,3810,3810,3800,1100
|
|
20230711,100500,68057785,3815,3815,3815,3815,52
|
|
20230711,100400,67859405,3815,3815,3815,3815,0
|
|
20230711,100300,67859405,3815,3815,3815,3815,1002
|
|
20230711,100200,64036775,3820,3830,3830,3820,733
|
|
20230711,100100,61236560,3835,3830,3835,3830,5
|
|
20230711,100000,61217395,3815,3825,3825,3810,920
|
|
20230711,095900,57708895,3820,3825,3825,3820,132
|
|
20230711,095800,57204365,3845,3845,3845,3845,0
|
|
20230711,095700,57204365,3845,3830,3845,3830,4
|
|
20230711,095600,57189015,3825,3825,3825,3825,6
|
|
20230711,095500,57166065,3830,3830,3830,3830,19
|
|
20230711,095400,57093295,3830,3840,3840,3830,326
|
|
20230711,095300,55844050,3850,3850,3850,3850,12
|
|
20230711,095200,55797850,3840,3840,3840,3840,2099
|
|
20230711,095100,47737690,3845,3850,3850,3845,117
|
|
20230711,095000,47287800,3850,3855,3855,3850,350
|
|
20230711,094900,45940295,3850,3850,3850,3850,21
|
|
20230711,094800,45859445,3850,3850,3850,3850,100
|
|
20230711,094700,45474445,3850,3850,3850,3850,15
|
|
20230711,094600,45416695,3870,3870,3870,3870,0
|
|
20230711,094500,45416695,3870,3870,3870,3870,0
|
|
20230711,094400,45416695,3870,3870,3870,3870,1
|
|
20230711,094300,45412825,3850,3855,3855,3850,1970
|
|
20230711,094200,37826010,3875,3875,3875,3875,0
|
|
20230711,094100,37826010,3875,3875,3875,3875,0
|
|
20230711,094000,37826010,3875,3865,3875,3855,23
|
|
20230711,093900,37737275,3865,3870,3870,3865,411
|
|
20230711,093800,36148745,3870,3875,3875,3870,65
|
|
20230711,093700,35897040,3880,3880,3880,3880,39
|
|
20230711,093600,35745720,3880,3880,3880,3880,161
|
|
20230711,093500,35121040,3875,3880,3880,3875,300
|
|
20230711,093400,33957045,3885,3885,3885,3885,3
|
|
20230711,093300,33945390,3890,3885,3890,3885,25
|
|
20230711,093200,33848260,3885,3900,3900,3885,210
|
|
20230711,093100,33029525,3910,3895,3910,3895,268
|
|
20230711,093000,31984395,3900,3895,3900,3895,69
|
|
20230711,092900,31715460,3895,3890,3900,3890,411
|
|
20230711,092800,30112915,3895,3890,3895,3890,7
|
|
20230711,092700,30085675,3890,3880,3890,3880,143
|
|
20230711,092600,29529510,3875,3880,3880,3875,10
|
|
20230711,092500,29490715,3880,3870,3880,3870,47
|
|
20230711,092400,29308580,3865,3855,3865,3855,217
|
|
20230711,092300,28471875,3855,3860,3860,3855,56
|
|
20230711,092200,28255970,3870,3870,3870,3865,201
|
|
20230711,092100,27478110,3865,3845,3865,3845,50
|
|
20230711,092000,27285205,3845,3835,3845,3835,18
|
|
20230711,091900,27216010,3830,3845,3855,3830,453
|
|
20230711,091800,25472245,3845,3840,3845,3840,2
|
|
20230711,091700,25464560,3835,3835,3835,3835,0
|
|
20230711,091600,25464560,3835,3835,3835,3835,0
|
|
20230711,091500,25464560,3835,3835,3835,3835,1
|
|
20230711,091400,25460725,3830,3830,3830,3830,0
|
|
20230711,091300,25460725,3830,3860,3865,3830,520
|
|
20230711,091200,23460250,3825,3820,3825,3820,485
|
|
20230711,091100,21606285,3820,3820,3820,3820,5
|
|
20230711,091000,21587185,3820,3805,3820,3805,225
|
|
20230711,090900,20728980,3805,3805,3805,3805,3
|
|
20230711,090800,20717565,3800,3800,3800,3800,0
|
|
20230711,090700,20717565,3800,3800,3800,3800,13
|
|
20230711,090600,20668165,3810,3810,3810,3810,1479
|
|
20230711,090500,15033175,3810,3810,3810,3810,49
|
|
20230711,090400,14846485,3820,3810,3820,3810,269
|
|
20230711,090300,13821275,3805,3805,3805,3805,71
|
|
20230711,090200,13551120,3810,3810,3810,3755,2187
|
|
20230711,090100,5322700,3860,3860,3860,3860,1
|
|
20230711,090000,5318840,3755,3855,3855,3755,1375
|