603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190000,183384470,3420,3420,3420,3420,2959
|
|
20230711,185900,183384470,3420,3420,3420,3420,0
|
|
20230711,185800,183384470,3420,3420,3420,3420,0
|
|
20230711,185700,183384470,3420,3420,3420,3420,0
|
|
20230711,185600,183384470,3420,3420,3420,3420,0
|
|
20230711,185500,183384470,3420,3420,3420,3420,0
|
|
20230711,185400,183384470,3420,3420,3420,3420,0
|
|
20230711,185300,183384470,3420,3420,3420,3420,0
|
|
20230711,185200,183384470,3420,3420,3420,3420,0
|
|
20230711,185100,183384470,3420,3420,3420,3420,0
|
|
20230711,185000,183384470,3420,3420,3420,3420,0
|
|
20230711,184900,183384470,3420,3420,3420,3420,0
|
|
20230711,184800,183384470,3420,3420,3420,3420,0
|
|
20230711,184700,183384470,3420,3420,3420,3420,0
|
|
20230711,184600,183384470,3420,3420,3420,3420,0
|
|
20230711,184500,183384470,3420,3420,3420,3420,0
|
|
20230711,184400,183384470,3420,3420,3420,3420,0
|
|
20230711,184300,183384470,3420,3420,3420,3420,0
|
|
20230711,184200,183384470,3420,3420,3420,3420,0
|
|
20230711,184100,183384470,3420,3420,3420,3420,0
|
|
20230711,184000,183384470,3420,3420,3420,3420,0
|
|
20230711,183900,183384470,3420,3420,3420,3420,0
|
|
20230711,183800,183384470,3420,3420,3420,3420,0
|
|
20230711,183700,183384470,3420,3420,3420,3420,0
|
|
20230711,183600,183384470,3420,3420,3420,3420,0
|
|
20230711,183500,183384470,3420,3420,3420,3420,0
|
|
20230711,183400,183384470,3420,3420,3420,3420,0
|
|
20230711,183300,183384470,3420,3420,3420,3420,0
|
|
20230711,183200,183384470,3420,3420,3420,3420,0
|
|
20230711,183100,183384470,3420,3420,3420,3420,0
|
|
20230711,183000,183384470,3420,3420,3420,3420,2959
|
|
20230711,182900,183384470,3420,3420,3420,3420,0
|
|
20230711,182800,183384470,3420,3420,3420,3420,0
|
|
20230711,182700,183384470,3420,3420,3420,3420,0
|
|
20230711,182600,183384470,3420,3420,3420,3420,0
|
|
20230711,182500,183384470,3420,3420,3420,3420,0
|
|
20230711,182400,183384470,3420,3420,3420,3420,0
|
|
20230711,182300,183384470,3420,3420,3420,3420,0
|
|
20230711,182200,183384470,3420,3420,3420,3420,0
|
|
20230711,182100,183384470,3420,3420,3420,3420,0
|
|
20230711,182000,183384470,3420,3420,3420,3420,0
|
|
20230711,181900,183384470,3420,3420,3420,3420,0
|
|
20230711,181800,183384470,3420,3420,3420,3420,0
|
|
20230711,181700,183384470,3420,3420,3420,3420,0
|
|
20230711,181600,183384470,3420,3420,3420,3420,0
|
|
20230711,181500,183384470,3420,3420,3420,3420,0
|
|
20230711,181400,183384470,3420,3420,3420,3420,0
|
|
20230711,181300,183384470,3420,3420,3420,3420,0
|
|
20230711,181200,183384470,3420,3420,3420,3420,0
|
|
20230711,181100,183384470,3420,3420,3420,3420,0
|
|
20230711,181000,183384470,3420,3420,3420,3420,0
|
|
20230711,180900,183384470,3420,3420,3420,3420,0
|
|
20230711,180800,183384470,3420,3420,3420,3420,0
|
|
20230711,180700,183384470,3420,3420,3420,3420,0
|
|
20230711,180600,183384470,3420,3420,3420,3420,0
|
|
20230711,180500,183384470,3420,3420,3420,3420,0
|
|
20230711,180400,183384470,3420,3420,3420,3420,0
|
|
20230711,180300,183384470,3420,3420,3420,3420,0
|
|
20230711,180200,183384470,3420,3420,3420,3420,0
|
|
20230711,180100,183384470,3420,3420,3420,3420,0
|
|
20230711,180000,183384470,3420,3420,3420,3420,2959
|
|
20230711,175900,183384470,3420,3420,3420,3420,0
|
|
20230711,175800,183384470,3420,3420,3420,3420,0
|
|
20230711,175700,183384470,3420,3420,3420,3420,0
|
|
20230711,175600,183384470,3420,3420,3420,3420,0
|
|
20230711,175500,183384470,3420,3420,3420,3420,0
|
|
20230711,175400,183384470,3420,3420,3420,3420,0
|
|
20230711,175300,183384470,3420,3420,3420,3420,0
|
|
20230711,175200,183384470,3420,3420,3420,3420,0
|
|
20230711,175100,183384470,3420,3420,3420,3420,0
|
|
20230711,175000,183384470,3420,3420,3420,3420,0
|
|
20230711,174900,183384470,3420,3420,3420,3420,0
|
|
20230711,174800,183384470,3420,3420,3420,3420,0
|
|
20230711,174700,183384470,3420,3420,3420,3420,0
|
|
20230711,174600,183384470,3420,3420,3420,3420,0
|
|
20230711,174500,183384470,3420,3420,3420,3420,0
|
|
20230711,174400,183384470,3420,3420,3420,3420,0
|
|
20230711,174300,183384470,3420,3420,3420,3420,0
|
|
20230711,174200,183384470,3420,3420,3420,3420,0
|
|
20230711,174100,183384470,3420,3420,3420,3420,0
|
|
20230711,174000,183384470,3420,3420,3420,3420,0
|
|
20230711,173900,183384470,3420,3420,3420,3420,0
|
|
20230711,173800,183384470,3420,3420,3420,3420,0
|
|
20230711,173700,183384470,3420,3420,3420,3420,0
|
|
20230711,173600,183384470,3420,3420,3420,3420,0
|
|
20230711,173500,183384470,3420,3420,3420,3420,0
|
|
20230711,173400,183384470,3420,3420,3420,3420,0
|
|
20230711,173300,183384470,3420,3420,3420,3420,0
|
|
20230711,173200,183384470,3420,3420,3420,3420,0
|
|
20230711,173100,183384470,3420,3420,3420,3420,0
|
|
20230711,173000,183384470,3420,3420,3420,3420,2959
|
|
20230711,172900,183384470,3420,3420,3420,3420,0
|
|
20230711,172800,183384470,3420,3420,3420,3420,0
|
|
20230711,172700,183384470,3420,3420,3420,3420,0
|
|
20230711,172600,183384470,3420,3420,3420,3420,0
|
|
20230711,172500,183384470,3420,3420,3420,3420,0
|
|
20230711,172400,183384470,3420,3420,3420,3420,0
|
|
20230711,172300,183384470,3420,3420,3420,3420,0
|
|
20230711,172200,183384470,3420,3420,3420,3420,0
|
|
20230711,172100,183384470,3420,3420,3420,3420,0
|
|
20230711,172000,183384470,3420,3420,3420,3420,0
|
|
20230711,171900,183384470,3420,3420,3420,3420,0
|
|
20230711,171800,183384470,3420,3420,3420,3420,0
|
|
20230711,171700,183384470,3420,3420,3420,3420,0
|
|
20230711,171600,183384470,3420,3420,3420,3420,0
|
|
20230711,171500,183384470,3420,3420,3420,3420,0
|
|
20230711,171400,183384470,3420,3420,3420,3420,0
|
|
20230711,171300,183384470,3420,3420,3420,3420,0
|
|
20230711,171200,183384470,3420,3420,3420,3420,0
|
|
20230711,171100,183384470,3420,3420,3420,3420,0
|
|
20230711,171000,183384470,3420,3420,3420,3420,0
|
|
20230711,170900,183384470,3420,3420,3420,3420,0
|
|
20230711,170800,183384470,3420,3420,3420,3420,0
|
|
20230711,170700,183384470,3420,3420,3420,3420,0
|
|
20230711,170600,183384470,3420,3420,3420,3420,0
|
|
20230711,170500,183384470,3420,3420,3420,3420,0
|
|
20230711,170400,183384470,3420,3420,3420,3420,0
|
|
20230711,170300,183384470,3420,3420,3420,3420,0
|
|
20230711,170200,183384470,3420,3420,3420,3420,0
|
|
20230711,170100,183384470,3420,3420,3420,3420,0
|
|
20230711,170000,183384470,3420,3420,3420,3420,2959
|
|
20230711,165900,183384470,3420,3420,3420,3420,0
|
|
20230711,165800,183384470,3420,3420,3420,3420,0
|
|
20230711,165700,183384470,3420,3420,3420,3420,0
|
|
20230711,165600,183384470,3420,3420,3420,3420,0
|
|
20230711,165500,183384470,3420,3420,3420,3420,0
|
|
20230711,165400,183384470,3420,3420,3420,3420,0
|
|
20230711,165300,183384470,3420,3420,3420,3420,0
|
|
20230711,165200,183384470,3420,3420,3420,3420,0
|
|
20230711,165100,183384470,3420,3420,3420,3420,0
|
|
20230711,165000,183384470,3420,3420,3420,3420,0
|
|
20230711,164900,183384470,3420,3420,3420,3420,0
|
|
20230711,164800,183384470,3420,3420,3420,3420,0
|
|
20230711,164700,183384470,3420,3420,3420,3420,0
|
|
20230711,164600,183384470,3420,3420,3420,3420,0
|
|
20230711,164500,183384470,3420,3420,3420,3420,0
|
|
20230711,164400,183384470,3420,3420,3420,3420,0
|
|
20230711,164300,183384470,3420,3420,3420,3420,0
|
|
20230711,164200,183384470,3420,3420,3420,3420,0
|
|
20230711,164100,183384470,3420,3420,3420,3420,0
|
|
20230711,164000,183384470,3420,3420,3420,3420,0
|
|
20230711,163900,183384470,3420,3420,3420,3420,0
|
|
20230711,163800,183384470,3420,3420,3420,3420,0
|
|
20230711,163700,183384470,3420,3420,3420,3420,0
|
|
20230711,163600,183384470,3420,3420,3420,3420,0
|
|
20230711,163500,183384470,3420,3420,3420,3420,0
|
|
20230711,163400,183384470,3420,3420,3420,3420,0
|
|
20230711,163300,183384470,3420,3420,3420,3420,0
|
|
20230711,163200,183384470,3420,3420,3420,3420,0
|
|
20230711,163100,183384470,3420,3420,3420,3420,0
|
|
20230711,163000,183384470,3420,3420,3420,3420,2959
|
|
20230711,162900,183384470,3420,3420,3420,3420,0
|
|
20230711,162800,183384470,3420,3420,3420,3420,0
|
|
20230711,162700,183384470,3420,3420,3420,3420,0
|
|
20230711,162600,183384470,3420,3420,3420,3420,0
|
|
20230711,162500,183384470,3420,3420,3420,3420,0
|
|
20230711,162400,183384470,3420,3420,3420,3420,0
|
|
20230711,162300,183384470,3420,3420,3420,3420,0
|
|
20230711,162200,183384470,3420,3420,3420,3420,0
|
|
20230711,162100,183384470,3420,3420,3420,3420,0
|
|
20230711,162000,183384470,3420,3420,3420,3420,0
|
|
20230711,161900,183384470,3420,3420,3420,3420,0
|
|
20230711,161800,183384470,3420,3420,3420,3420,0
|
|
20230711,161700,183384470,3420,3420,3420,3420,0
|
|
20230711,161600,183384470,3420,3420,3420,3420,0
|
|
20230711,161500,183384470,3420,3420,3420,3420,0
|
|
20230711,161400,183384470,3420,3420,3420,3420,0
|
|
20230711,161300,183384470,3420,3420,3420,3420,0
|
|
20230711,161200,183384470,3420,3420,3420,3420,0
|
|
20230711,161100,183384470,3420,3420,3420,3420,0
|
|
20230711,161000,183384470,3420,3420,3420,3420,0
|
|
20230711,160900,183384470,3420,3420,3420,3420,0
|
|
20230711,160800,183384470,3420,3420,3420,3420,0
|
|
20230711,160700,183384470,3420,3420,3420,3420,0
|
|
20230711,160600,183384470,3420,3420,3420,3420,0
|
|
20230711,160500,183384470,3420,3420,3420,3420,0
|
|
20230711,160400,183384470,3420,3420,3420,3420,0
|
|
20230711,160300,183384470,3420,3420,3420,3420,0
|
|
20230711,160200,183384470,3420,3420,3420,3420,0
|
|
20230711,160100,183384470,3420,3420,3420,3420,0
|
|
20230711,160000,183384470,3420,3420,3420,3420,2959
|
|
20230711,155900,183384470,3420,3420,3420,3420,0
|
|
20230711,155800,183384470,3420,3420,3420,3420,0
|
|
20230711,155700,183384470,3420,3420,3420,3420,0
|
|
20230711,155600,183384470,3420,3420,3420,3420,0
|
|
20230711,155500,183384470,3420,3420,3420,3420,0
|
|
20230711,155400,183384470,3420,3420,3420,3420,0
|
|
20230711,155300,183384470,3420,3420,3420,3420,0
|
|
20230711,155200,183384470,3420,3420,3420,3420,0
|
|
20230711,155100,183384470,3420,3420,3420,3420,0
|
|
20230711,155000,183384470,3420,3420,3420,3420,0
|
|
20230711,154900,183384470,3420,3420,3420,3420,0
|
|
20230711,154800,183384470,3420,3420,3420,3420,0
|
|
20230711,154700,183384470,3420,3420,3420,3420,0
|
|
20230711,154600,183384470,3420,3420,3420,3420,0
|
|
20230711,154500,183384470,3420,3420,3420,3420,0
|
|
20230711,154400,183384470,3420,3420,3420,3420,0
|
|
20230711,154300,183384470,3420,3420,3420,3420,0
|
|
20230711,154200,183384470,3420,3420,3420,3420,0
|
|
20230711,154100,183384470,3420,3420,3420,3420,0
|
|
20230711,154000,183384470,3420,3420,3420,3420,0
|
|
20230711,153900,183384470,3420,3420,3420,3420,0
|
|
20230711,153800,183384470,3420,3420,3420,3420,0
|
|
20230711,153700,183384470,3420,3420,3420,3420,0
|
|
20230711,153600,183384470,3420,3420,3420,3420,0
|
|
20230711,153500,183384470,3420,3420,3420,3420,0
|
|
20230711,153400,183384470,3420,3420,3420,3420,0
|
|
20230711,153300,183384470,3420,3420,3420,3420,0
|
|
20230711,153200,183384470,3420,3420,3420,3420,0
|
|
20230711,153100,183384470,3420,3420,3420,3420,0
|
|
20230711,153000,183384470,3420,3420,3420,3420,5918
|
|
20230711,152900,173264690,3415,3415,3415,3415,0
|
|
20230711,152800,173264690,3415,3415,3415,3415,0
|
|
20230711,152700,173264690,3415,3415,3415,3415,0
|
|
20230711,152600,173264690,3415,3415,3415,3415,0
|
|
20230711,152500,173264690,3415,3415,3415,3415,0
|
|
20230711,152400,173264690,3415,3415,3415,3415,0
|
|
20230711,152300,173264690,3415,3415,3415,3415,0
|
|
20230711,152200,173264690,3415,3415,3415,3415,0
|
|
20230711,152100,173264690,3415,3415,3415,3415,0
|
|
20230711,152000,173264690,3415,3415,3415,3415,0
|
|
20230711,151900,173264690,3415,3415,3415,3405,396
|
|
20230711,151800,171915345,3415,3410,3415,3410,28
|
|
20230711,151700,171819835,3410,3410,3410,3410,5
|
|
20230711,151600,171802785,3410,3410,3410,3410,23
|
|
20230711,151500,171724355,3410,3410,3410,3410,66
|
|
20230711,151400,171499295,3410,3410,3410,3410,0
|
|
20230711,151300,171499295,3410,3410,3410,3410,0
|
|
20230711,151200,171499295,3410,3410,3410,3410,0
|
|
20230711,151100,171499295,3410,3410,3410,3410,240
|
|
20230711,151000,170680895,3410,3410,3410,3410,820
|
|
20230711,150900,167884695,3410,3410,3410,3410,13
|
|
20230711,150800,167840365,3410,3410,3415,3410,8
|
|
20230711,150700,167813080,3410,3410,3410,3410,6
|
|
20230711,150600,167792620,3410,3410,3410,3410,467
|
|
20230711,150500,166200150,3410,3410,3410,3410,1000
|
|
20230711,150400,162790150,3410,3410,3410,3410,0
|
|
20230711,150300,162790150,3410,3410,3410,3410,0
|
|
20230711,150200,162790150,3410,3405,3410,3405,15
|
|
20230711,150100,162739025,3405,3405,3405,3405,6
|
|
20230711,150000,162718595,3405,3405,3405,3405,6
|
|
20230711,145900,162698165,3405,3405,3405,3405,6
|
|
20230711,145800,162677735,3405,3405,3405,3405,5
|
|
20230711,145700,162660710,3400,3400,3400,3400,6
|
|
20230711,145600,162640310,3400,3405,3405,3400,883
|
|
20230711,145500,159638015,3410,3410,3410,3410,0
|
|
20230711,145400,159638015,3410,3410,3410,3410,0
|
|
20230711,145300,159638015,3410,3410,3410,3410,0
|
|
20230711,145200,159638015,3410,3410,3410,3410,0
|
|
20230711,145100,159638015,3410,3410,3410,3410,30
|
|
20230711,145000,159535715,3410,3410,3410,3410,0
|
|
20230711,144900,159535715,3410,3410,3410,3410,10
|
|
20230711,144800,159501615,3410,3405,3410,3405,1499
|
|
20230711,144700,154390350,3405,3405,3405,3405,0
|
|
20230711,144600,154390350,3405,3405,3405,3405,0
|
|
20230711,144500,154390350,3405,3405,3405,3405,0
|
|
20230711,144400,154390350,3405,3405,3405,3405,0
|
|
20230711,144300,154390350,3405,3405,3405,3405,29
|
|
20230711,144200,154291605,3405,3405,3405,3405,5
|
|
20230711,144100,154274580,3405,3405,3405,3405,6
|
|
20230711,144000,154254150,3405,3405,3405,3405,2009
|
|
20230711,143900,147413505,3405,3405,3405,3405,0
|
|
20230711,143800,147413505,3405,3405,3405,3405,0
|
|
20230711,143700,147413505,3405,3405,3405,3405,0
|
|
20230711,143600,147413505,3405,3405,3405,3405,0
|
|
20230711,143500,147413505,3405,3405,3405,3405,0
|
|
20230711,143400,147413505,3405,3405,3405,3405,0
|
|
20230711,143300,147413505,3405,3405,3405,3405,0
|
|
20230711,143200,147413505,3405,3405,3405,3405,0
|
|
20230711,143100,147413505,3405,3405,3405,3405,244
|
|
20230711,143000,146582685,3405,3405,3405,3405,0
|
|
20230711,142900,146582685,3405,3405,3405,3405,0
|
|
20230711,142800,146582685,3405,3405,3405,3405,0
|
|
20230711,142700,146582685,3405,3405,3405,3405,0
|
|
20230711,142600,146582685,3405,3405,3405,3405,0
|
|
20230711,142500,146582685,3405,3405,3405,3405,1
|
|
20230711,142400,146579280,3405,3405,3405,3405,524
|
|
20230711,142300,144795060,3410,3410,3410,3410,0
|
|
20230711,142200,144795060,3410,3410,3410,3410,26
|
|
20230711,142100,144706400,3410,3410,3410,3410,0
|
|
20230711,142000,144706400,3410,3410,3410,3410,0
|
|
20230711,141900,144706400,3410,3410,3410,3410,0
|
|
20230711,141800,144706400,3410,3410,3410,3410,0
|
|
20230711,141700,144706400,3410,3410,3410,3410,6
|
|
20230711,141600,144685940,3410,3410,3410,3410,0
|
|
20230711,141500,144685940,3410,3410,3410,3410,0
|
|
20230711,141400,144685940,3410,3410,3410,3410,2
|
|
20230711,141300,144679120,3410,3410,3410,3410,0
|
|
20230711,141200,144679120,3410,3410,3410,3410,6
|
|
20230711,141100,144658660,3410,3410,3410,3410,0
|
|
20230711,141000,144658660,3410,3410,3410,3410,0
|
|
20230711,140900,144658660,3410,3410,3410,3410,0
|
|
20230711,140800,144658660,3410,3410,3410,3410,6
|
|
20230711,140700,144638200,3410,3410,3410,3410,200
|
|
20230711,140600,143956200,3410,3410,3410,3410,0
|
|
20230711,140500,143956200,3410,3410,3410,3410,0
|
|
20230711,140400,143956200,3410,3410,3410,3410,6
|
|
20230711,140300,143935740,3410,3410,3410,3410,100
|
|
20230711,140200,143594740,3410,3410,3410,3410,0
|
|
20230711,140100,143594740,3410,3410,3410,3410,0
|
|
20230711,140000,143594740,3410,3410,3410,3410,0
|
|
20230711,135900,143594740,3410,3410,3410,3410,6
|
|
20230711,135800,143574280,3410,3410,3410,3410,0
|
|
20230711,135700,143574280,3410,3410,3410,3410,0
|
|
20230711,135600,143574280,3410,3410,3410,3410,0
|
|
20230711,135500,143574280,3410,3410,3410,3410,6
|
|
20230711,135400,143553820,3410,3410,3410,3410,0
|
|
20230711,135300,143553820,3410,3410,3410,3410,1
|
|
20230711,135200,143550410,3410,3410,3410,3410,0
|
|
20230711,135100,143550410,3410,3410,3410,3410,48
|
|
20230711,135000,143386730,3410,3410,3410,3410,1
|
|
20230711,134900,143383320,3410,3410,3410,3410,0
|
|
20230711,134800,143383320,3410,3410,3410,3410,0
|
|
20230711,134700,143383320,3410,3410,3410,3410,0
|
|
20230711,134600,143383320,3410,3410,3410,3410,0
|
|
20230711,134500,143383320,3410,3410,3410,3410,0
|
|
20230711,134400,143383320,3410,3410,3410,3410,0
|
|
20230711,134300,143383320,3410,3410,3410,3410,0
|
|
20230711,134200,143383320,3410,3410,3410,3410,1
|
|
20230711,134100,143379910,3410,3410,3410,3410,0
|
|
20230711,134000,143379910,3410,3410,3410,3410,0
|
|
20230711,133900,143379910,3410,3410,3410,3410,1
|
|
20230711,133800,143376500,3405,3405,3405,3405,1
|
|
20230711,133700,143373095,3405,3405,3405,3405,0
|
|
20230711,133600,143373095,3405,3405,3405,3405,0
|
|
20230711,133500,143373095,3405,3405,3405,3405,2
|
|
20230711,133400,143366285,3410,3410,3410,3410,0
|
|
20230711,133300,143366285,3410,3410,3410,3410,0
|
|
20230711,133200,143366285,3410,3410,3410,3410,0
|
|
20230711,133100,143366285,3410,3410,3410,3410,101
|
|
20230711,133000,143021875,3405,3405,3405,3405,728
|
|
20230711,132900,140543035,3405,3405,3405,3405,0
|
|
20230711,132800,140543035,3405,3405,3405,3405,0
|
|
20230711,132700,140543035,3405,3405,3405,3405,0
|
|
20230711,132600,140543035,3405,3405,3405,3405,0
|
|
20230711,132500,140543035,3405,3405,3405,3405,1
|
|
20230711,132400,140539630,3400,3400,3400,3400,1010
|
|
20230711,132300,137105630,3400,3400,3400,3400,0
|
|
20230711,132200,137105630,3400,3400,3400,3400,0
|
|
20230711,132100,137105630,3400,3400,3400,3400,0
|
|
20230711,132000,137105630,3400,3400,3400,3400,0
|
|
20230711,131900,137105630,3400,3400,3400,3400,0
|
|
20230711,131800,137105630,3400,3400,3400,3400,0
|
|
20230711,131700,137105630,3400,3400,3400,3400,0
|
|
20230711,131600,137105630,3400,3400,3400,3400,0
|
|
20230711,131500,137105630,3400,3400,3400,3400,0
|
|
20230711,131400,137105630,3400,3400,3400,3400,2
|
|
20230711,131300,137098830,3400,3400,3400,3400,0
|
|
20230711,131200,137098830,3400,3400,3400,3400,0
|
|
20230711,131100,137098830,3400,3400,3400,3400,0
|
|
20230711,131000,137098830,3400,3400,3400,3400,0
|
|
20230711,130900,137098830,3400,3400,3400,3400,20
|
|
20230711,130800,137030830,3400,3400,3400,3400,10
|
|
20230711,130700,136996830,3400,3400,3400,3400,504
|
|
20230711,130600,135283230,3405,3405,3405,3405,0
|
|
20230711,130500,135283230,3405,3405,3405,3405,0
|
|
20230711,130400,135283230,3405,3405,3405,3405,0
|
|
20230711,130300,135283230,3405,3405,3405,3405,0
|
|
20230711,130200,135283230,3405,3405,3405,3405,0
|
|
20230711,130100,135283230,3405,3405,3405,3405,78
|
|
20230711,130000,135017640,3405,3405,3405,3405,238
|
|
20230711,125900,134207250,3405,3405,3405,3405,0
|
|
20230711,125800,134207250,3405,3405,3405,3405,0
|
|
20230711,125700,134207250,3405,3405,3405,3405,0
|
|
20230711,125600,134207250,3405,3405,3405,3405,0
|
|
20230711,125500,134207250,3405,3405,3405,3405,0
|
|
20230711,125400,134207250,3405,3405,3405,3405,0
|
|
20230711,125300,134207250,3405,3405,3405,3405,0
|
|
20230711,125200,134207250,3405,3405,3405,3405,0
|
|
20230711,125100,134207250,3405,3405,3405,3405,0
|
|
20230711,125000,134207250,3405,3405,3405,3405,50
|
|
20230711,124900,134037000,3405,3405,3405,3405,0
|
|
20230711,124800,134037000,3405,3405,3405,3405,0
|
|
20230711,124700,134037000,3405,3405,3405,3405,0
|
|
20230711,124600,134037000,3405,3405,3405,3405,0
|
|
20230711,124500,134037000,3405,3405,3405,3405,72
|
|
20230711,124400,133791840,3405,3405,3405,3405,0
|
|
20230711,124300,133791840,3405,3405,3405,3405,50
|
|
20230711,124200,133621590,3405,3405,3405,3405,0
|
|
20230711,124100,133621590,3405,3405,3405,3405,0
|
|
20230711,124000,133621590,3405,3405,3405,3405,0
|
|
20230711,123900,133621590,3405,3405,3405,3405,0
|
|
20230711,123800,133621590,3405,3405,3405,3405,0
|
|
20230711,123700,133621590,3405,3405,3405,3405,0
|
|
20230711,123600,133621590,3405,3405,3405,3405,0
|
|
20230711,123500,133621590,3405,3405,3405,3405,0
|
|
20230711,123400,133621590,3405,3405,3405,3405,0
|
|
20230711,123300,133621590,3405,3405,3405,3405,0
|
|
20230711,123200,133621590,3405,3405,3405,3405,6
|
|
20230711,123100,133601160,3405,3405,3405,3405,15
|
|
20230711,123000,133550085,3405,3405,3405,3400,1484
|
|
20230711,122900,128503235,3405,3405,3405,3405,0
|
|
20230711,122800,128503235,3405,3405,3405,3405,0
|
|
20230711,122700,128503235,3405,3405,3405,3405,0
|
|
20230711,122600,128503235,3405,3405,3405,3405,23
|
|
20230711,122500,128424920,3405,3405,3405,3405,6
|
|
20230711,122400,128404490,3400,3400,3400,3400,0
|
|
20230711,122300,128404490,3400,3400,3400,3400,0
|
|
20230711,122200,128404490,3400,3400,3400,3400,0
|
|
20230711,122100,128404490,3400,3400,3400,3400,0
|
|
20230711,122000,128404490,3400,3400,3400,3400,0
|
|
20230711,121900,128404490,3400,3400,3400,3400,1472
|
|
20230711,121800,123399690,3400,3400,3400,3400,0
|
|
20230711,121700,123399690,3400,3400,3400,3400,0
|
|
20230711,121600,123399690,3400,3400,3400,3400,82
|
|
20230711,121500,123120890,3400,3400,3400,3400,0
|
|
20230711,121400,123120890,3400,3400,3400,3400,0
|
|
20230711,121300,123120890,3400,3400,3400,3400,0
|
|
20230711,121200,123120890,3400,3400,3400,3400,0
|
|
20230711,121100,123120890,3400,3400,3400,3400,0
|
|
20230711,121000,123120890,3400,3400,3400,3400,0
|
|
20230711,120900,123120890,3400,3410,3410,3400,5379
|
|
20230711,120800,104832280,3405,3405,3405,3405,0
|
|
20230711,120700,104832280,3405,3405,3405,3405,0
|
|
20230711,120600,104832280,3405,3405,3405,3405,25
|
|
20230711,120500,104747155,3410,3410,3410,3410,0
|
|
20230711,120400,104747155,3410,3410,3410,3410,0
|
|
20230711,120300,104747155,3410,3410,3410,3410,0
|
|
20230711,120200,104747155,3410,3410,3410,3410,0
|
|
20230711,120100,104747155,3410,3410,3410,3410,1
|
|
20230711,120000,104743745,3405,3405,3405,3405,29
|
|
20230711,115900,104645000,3400,3400,3400,3400,0
|
|
20230711,115800,104645000,3400,3400,3400,3400,0
|
|
20230711,115700,104645000,3400,3400,3400,3400,139
|
|
20230711,115600,104172400,3405,3405,3405,3405,21
|
|
20230711,115500,104100895,3405,3405,3405,3405,0
|
|
20230711,115400,104100895,3405,3405,3405,3405,290
|
|
20230711,115300,103113445,3405,3405,3405,3405,75
|
|
20230711,115200,102858070,3405,3405,3405,3405,123
|
|
20230711,115100,102439255,3405,3410,3410,3405,61
|
|
20230711,115000,102231545,3410,3410,3410,3410,0
|
|
20230711,114900,102231545,3410,3410,3410,3405,13
|
|
20230711,114800,102187270,3405,3405,3405,3405,0
|
|
20230711,114700,102187270,3405,3405,3405,3405,0
|
|
20230711,114600,102187270,3405,3405,3405,3405,0
|
|
20230711,114500,102187270,3405,3405,3405,3405,0
|
|
20230711,114400,102187270,3405,3405,3405,3405,0
|
|
20230711,114300,102187270,3405,3405,3405,3405,0
|
|
20230711,114200,102187270,3405,3405,3405,3405,0
|
|
20230711,114100,102187270,3405,3405,3405,3405,0
|
|
20230711,114000,102187270,3405,3405,3405,3405,0
|
|
20230711,113900,102187270,3405,3405,3405,3405,0
|
|
20230711,113800,102187270,3405,3405,3405,3405,0
|
|
20230711,113700,102187270,3405,3405,3405,3405,0
|
|
20230711,113600,102187270,3405,3405,3405,3405,0
|
|
20230711,113500,102187270,3405,3405,3405,3405,0
|
|
20230711,113400,102187270,3405,3405,3405,3405,0
|
|
20230711,113300,102187270,3405,3405,3405,3405,0
|
|
20230711,113200,102187270,3405,3405,3405,3405,1
|
|
20230711,113100,102183865,3410,3410,3410,3410,5
|
|
20230711,113000,102166815,3405,3405,3405,3405,0
|
|
20230711,112900,102166815,3405,3405,3405,3405,100
|
|
20230711,112800,101826315,3410,3410,3410,3410,0
|
|
20230711,112700,101826315,3410,3410,3410,3410,1
|
|
20230711,112600,101822905,3405,3405,3405,3405,0
|
|
20230711,112500,101822905,3405,3405,3405,3405,47
|
|
20230711,112400,101662870,3405,3405,3405,3405,222
|
|
20230711,112300,100906960,3410,3410,3410,3410,0
|
|
20230711,112200,100906960,3410,3410,3410,3410,6
|
|
20230711,112100,100886500,3410,3410,3410,3410,0
|
|
20230711,112000,100886500,3410,3410,3410,3410,0
|
|
20230711,111900,100886500,3410,3410,3410,3410,0
|
|
20230711,111800,100886500,3410,3410,3410,3410,6
|
|
20230711,111700,100866040,3410,3410,3410,3410,0
|
|
20230711,111600,100866040,3410,3410,3410,3410,0
|
|
20230711,111500,100866040,3410,3410,3410,3410,0
|
|
20230711,111400,100866040,3410,3410,3410,3410,0
|
|
20230711,111300,100866040,3410,3410,3410,3410,1
|
|
20230711,111200,100862630,3405,3405,3405,3405,0
|
|
20230711,111100,100862630,3405,3405,3405,3405,0
|
|
20230711,111000,100862630,3405,3405,3405,3405,0
|
|
20230711,110900,100862630,3405,3405,3405,3405,3
|
|
20230711,110800,100852415,3410,3410,3410,3410,150
|
|
20230711,110700,100340915,3405,3405,3405,3405,6
|
|
20230711,110600,100320485,3405,3405,3405,3405,0
|
|
20230711,110500,100320485,3405,3405,3405,3405,0
|
|
20230711,110400,100320485,3405,3405,3405,3405,0
|
|
20230711,110300,100320485,3405,3405,3405,3405,0
|
|
20230711,110200,100320485,3405,3405,3405,3405,0
|
|
20230711,110100,100320485,3405,3405,3405,3405,0
|
|
20230711,110000,100320485,3405,3405,3405,3405,45
|
|
20230711,105900,100167260,3400,3400,3400,3400,303
|
|
20230711,105800,99137060,3400,3400,3400,3400,54
|
|
20230711,105700,98953460,3395,3395,3395,3395,0
|
|
20230711,105600,98953460,3395,3395,3395,3395,0
|
|
20230711,105500,98953460,3395,3395,3395,3395,5
|
|
20230711,105400,98936485,3395,3395,3395,3395,0
|
|
20230711,105300,98936485,3395,3395,3395,3395,0
|
|
20230711,105200,98936485,3395,3395,3395,3395,373
|
|
20230711,105100,97670150,3395,3395,3395,3395,100
|
|
20230711,105000,97330650,3395,3400,3400,3395,2030
|
|
20230711,104900,90438290,3400,3400,3400,3400,0
|
|
20230711,104800,90438290,3400,3400,3400,3400,0
|
|
20230711,104700,90438290,3400,3400,3400,3400,0
|
|
20230711,104600,90438290,3400,3400,3400,3400,1731
|
|
20230711,104500,84552890,3395,3395,3395,3395,0
|
|
20230711,104400,84552890,3395,3395,3395,3395,0
|
|
20230711,104300,84552890,3395,3395,3395,3395,0
|
|
20230711,104200,84552890,3395,3410,3410,3395,1060
|
|
20230711,104100,80949205,3410,3410,3410,3410,1
|
|
20230711,104000,80945795,3410,3410,3410,3410,0
|
|
20230711,103900,80945795,3410,3410,3410,3410,1
|
|
20230711,103800,80942385,3410,3410,3410,3405,861
|
|
20230711,103700,78008190,3410,3410,3410,3410,2021
|
|
20230711,103600,71116580,3410,3410,3410,3410,0
|
|
20230711,103500,71116580,3410,3410,3410,3410,0
|
|
20230711,103400,71116580,3410,3410,3410,3410,0
|
|
20230711,103300,71116580,3410,3410,3410,3410,0
|
|
20230711,103200,71116580,3410,3410,3410,3410,0
|
|
20230711,103100,71116580,3410,3415,3415,3410,2141
|
|
20230711,103000,63810040,3420,3420,3420,3420,0
|
|
20230711,102900,63810040,3420,3420,3420,3420,110
|
|
20230711,102800,63433840,3420,3420,3420,3420,0
|
|
20230711,102700,63433840,3420,3420,3420,3420,0
|
|
20230711,102600,63433840,3420,3420,3420,3420,0
|
|
20230711,102500,63433840,3420,3420,3420,3420,0
|
|
20230711,102400,63433840,3420,3420,3420,3420,0
|
|
20230711,102300,63433840,3420,3420,3420,3420,6
|
|
20230711,102200,63413320,3425,3425,3430,3425,2000
|
|
20230711,102100,56562225,3420,3420,3420,3420,1000
|
|
20230711,102000,53142225,3415,3415,3415,3415,0
|
|
20230711,101900,53142225,3415,3415,3415,3415,0
|
|
20230711,101800,53142225,3415,3415,3415,3415,0
|
|
20230711,101700,53142225,3415,3415,3415,3415,506
|
|
20230711,101600,51414235,3415,3410,3415,3410,2511
|
|
20230711,101500,42844175,3410,3410,3410,3410,0
|
|
20230711,101400,42844175,3410,3410,3410,3410,0
|
|
20230711,101300,42844175,3410,3410,3410,3410,6
|
|
20230711,101200,42823715,3410,3410,3410,3410,50
|
|
20230711,101100,42653215,3405,3405,3405,3405,0
|
|
20230711,101000,42653215,3405,3405,3405,3405,0
|
|
20230711,100900,42653215,3405,3410,3410,3405,202
|
|
20230711,100800,41965395,3410,3410,3410,3410,0
|
|
20230711,100700,41965395,3410,3410,3410,3410,20
|
|
20230711,100600,41897195,3410,3410,3410,3410,0
|
|
20230711,100500,41897195,3410,3410,3410,3410,3
|
|
20230711,100400,41886965,3410,3410,3410,3410,0
|
|
20230711,100300,41886965,3410,3410,3410,3410,0
|
|
20230711,100200,41886965,3410,3410,3410,3410,72
|
|
20230711,100100,41641445,3410,3410,3410,3410,28
|
|
20230711,100000,41545965,3410,3410,3410,3410,494
|
|
20230711,095900,39861425,3415,3415,3415,3415,0
|
|
20230711,095800,39861425,3415,3415,3415,3415,0
|
|
20230711,095700,39861425,3415,3415,3415,3415,0
|
|
20230711,095600,39861425,3415,3420,3420,3415,123
|
|
20230711,095500,39441090,3420,3420,3420,3420,258
|
|
20230711,095400,38558730,3420,3420,3420,3420,9
|
|
20230711,095300,38527950,3420,3420,3420,3420,0
|
|
20230711,095200,38527950,3420,3420,3420,3420,200
|
|
20230711,095100,37843950,3420,3420,3420,3420,0
|
|
20230711,095000,37843950,3420,3420,3420,3420,11
|
|
20230711,094900,37806330,3415,3415,3415,3415,0
|
|
20230711,094800,37806330,3415,3415,3415,3415,57
|
|
20230711,094700,37611675,3420,3420,3420,3420,0
|
|
20230711,094600,37611675,3420,3420,3420,3420,0
|
|
20230711,094500,37611675,3420,3420,3420,3420,0
|
|
20230711,094400,37611675,3420,3420,3420,3420,0
|
|
20230711,094300,37611675,3420,3420,3420,3420,0
|
|
20230711,094200,37611675,3420,3420,3420,3420,1
|
|
20230711,094100,37608255,3420,3420,3420,3420,14
|
|
20230711,094000,37560375,3415,3420,3420,3415,205
|
|
20230711,093900,36860275,3420,3420,3420,3420,22
|
|
20230711,093800,36785035,3420,3420,3420,3420,7
|
|
20230711,093700,36761095,3420,3420,3420,3420,23
|
|
20230711,093600,36682435,3425,3425,3425,3425,5
|
|
20230711,093500,36665310,3420,3420,3420,3420,0
|
|
20230711,093400,36665310,3420,3420,3420,3420,0
|
|
20230711,093300,36665310,3420,3420,3420,3420,3
|
|
20230711,093200,36655050,3425,3425,3425,3425,0
|
|
20230711,093100,36655050,3425,3425,3425,3425,147
|
|
20230711,093000,36151575,3425,3425,3425,3425,441
|
|
20230711,092900,34641150,3425,3425,3425,3425,0
|
|
20230711,092800,34641150,3425,3420,3425,3420,1120
|
|
20230711,092700,30807830,3415,3415,3415,3415,0
|
|
20230711,092600,30807830,3415,3415,3415,3415,991
|
|
20230711,092500,27423565,3415,3415,3415,3415,59
|
|
20230711,092400,27222080,3415,3415,3415,3415,0
|
|
20230711,092300,27222080,3415,3415,3415,3415,0
|
|
20230711,092200,27222080,3415,3415,3415,3415,6
|
|
20230711,092100,27201590,3410,3410,3410,3410,1
|
|
20230711,092000,27198180,3410,3410,3410,3410,0
|
|
20230711,091900,27198180,3410,3410,3410,3410,52
|
|
20230711,091800,27020860,3410,3410,3410,3410,0
|
|
20230711,091700,27020860,3410,3410,3410,3410,0
|
|
20230711,091600,27020860,3410,3410,3410,3410,511
|
|
20230711,091500,25278350,3405,3405,3405,3405,0
|
|
20230711,091400,25278350,3405,3405,3405,3405,0
|
|
20230711,091300,25278350,3405,3405,3405,3405,8
|
|
20230711,091200,25251110,3405,3395,3405,3395,242
|
|
20230711,091100,24427605,3405,3400,3405,3385,1732
|
|
20230711,091000,18553870,3400,3405,3405,3400,15
|
|
20230711,090900,18502845,3405,3405,3405,3405,6
|
|
20230711,090800,18482415,3400,3400,3400,3400,0
|
|
20230711,090700,18482415,3400,3400,3400,3400,1087
|
|
20230711,090600,14786615,3400,3400,3400,3400,0
|
|
20230711,090500,14786615,3400,3400,3400,3400,0
|
|
20230711,090400,14786615,3400,3400,3400,3400,1006
|
|
20230711,090300,11366215,3400,3400,3400,3400,34
|
|
20230711,090200,11250615,3400,3400,3400,3400,0
|
|
20230711,090100,11250615,3400,3385,3400,3350,3030
|
|
20230711,090000,1049600,3390,3380,3390,3380,310
|