578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183500,57307820,3450,3450,3450,3450,107
|
|
20230711,183400,57307820,3450,3450,3450,3450,0
|
|
20230711,183300,57307820,3450,3450,3450,3450,0
|
|
20230711,183200,57307820,3450,3450,3450,3450,0
|
|
20230711,183100,57307820,3450,3450,3450,3450,0
|
|
20230711,183000,57307820,3450,3450,3450,3450,0
|
|
20230711,182900,57307820,3450,3450,3450,3450,0
|
|
20230711,182800,57307820,3450,3450,3450,3450,0
|
|
20230711,182700,57307820,3450,3450,3450,3450,0
|
|
20230711,182600,57307820,3450,3450,3450,3450,0
|
|
20230711,182500,57307820,3450,3450,3450,3450,0
|
|
20230711,182400,57307820,3450,3450,3450,3450,0
|
|
20230711,182300,57307820,3450,3450,3450,3450,0
|
|
20230711,182200,57307820,3450,3450,3450,3450,0
|
|
20230711,182100,57307820,3450,3450,3450,3450,0
|
|
20230711,182000,57307820,3450,3450,3450,3450,0
|
|
20230711,181900,57307820,3450,3450,3450,3450,0
|
|
20230711,181800,57307820,3450,3450,3450,3450,0
|
|
20230711,181700,57307820,3450,3450,3450,3450,0
|
|
20230711,181600,57307820,3450,3450,3450,3450,0
|
|
20230711,181500,57307820,3450,3450,3450,3450,0
|
|
20230711,181400,57307820,3450,3450,3450,3450,0
|
|
20230711,181300,57307820,3450,3450,3450,3450,0
|
|
20230711,181200,57307820,3450,3450,3450,3450,0
|
|
20230711,181100,57307820,3450,3450,3450,3450,0
|
|
20230711,181000,57307820,3450,3450,3450,3450,0
|
|
20230711,180900,57307820,3450,3450,3450,3450,0
|
|
20230711,180800,57307820,3450,3450,3450,3450,0
|
|
20230711,180700,57307820,3450,3450,3450,3450,0
|
|
20230711,180600,57307820,3450,3450,3450,3450,0
|
|
20230711,180500,57307820,3450,3450,3450,3450,107
|
|
20230711,180400,57307820,3450,3450,3450,3450,0
|
|
20230711,180300,57307820,3450,3450,3450,3450,0
|
|
20230711,180200,57307820,3450,3450,3450,3450,0
|
|
20230711,180100,57307820,3450,3450,3450,3450,0
|
|
20230711,180000,57307820,3450,3450,3450,3450,0
|
|
20230711,175900,57307820,3450,3450,3450,3450,0
|
|
20230711,175800,57307820,3450,3450,3450,3450,0
|
|
20230711,175700,57307820,3450,3450,3450,3450,0
|
|
20230711,175600,57307820,3450,3450,3450,3450,0
|
|
20230711,175500,57307820,3450,3450,3450,3450,0
|
|
20230711,175400,57307820,3450,3450,3450,3450,0
|
|
20230711,175300,57307820,3450,3450,3450,3450,0
|
|
20230711,175200,57307820,3450,3450,3450,3450,0
|
|
20230711,175100,57307820,3450,3450,3450,3450,0
|
|
20230711,175000,57307820,3450,3450,3450,3450,0
|
|
20230711,174900,57307820,3450,3450,3450,3450,0
|
|
20230711,174800,57307820,3450,3450,3450,3450,0
|
|
20230711,174700,57307820,3450,3450,3450,3450,0
|
|
20230711,174600,57307820,3450,3450,3450,3450,0
|
|
20230711,174500,57307820,3450,3450,3450,3450,0
|
|
20230711,174400,57307820,3450,3450,3450,3450,0
|
|
20230711,174300,57307820,3450,3450,3450,3450,0
|
|
20230711,174200,57307820,3450,3450,3450,3450,0
|
|
20230711,174100,57307820,3450,3450,3450,3450,0
|
|
20230711,174000,57307820,3450,3450,3450,3450,0
|
|
20230711,173900,57307820,3450,3450,3450,3450,0
|
|
20230711,173800,57307820,3450,3450,3450,3450,0
|
|
20230711,173700,57307820,3450,3450,3450,3450,0
|
|
20230711,173600,57307820,3450,3450,3450,3450,0
|
|
20230711,173500,57307820,3450,3450,3450,3450,107
|
|
20230711,173400,57307820,3450,3450,3450,3450,0
|
|
20230711,173300,57307820,3450,3450,3450,3450,0
|
|
20230711,173200,57307820,3450,3450,3450,3450,0
|
|
20230711,173100,57307820,3450,3450,3450,3450,0
|
|
20230711,173000,57307820,3450,3450,3450,3450,0
|
|
20230711,172900,57307820,3450,3450,3450,3450,0
|
|
20230711,172800,57307820,3450,3450,3450,3450,0
|
|
20230711,172700,57307820,3450,3450,3450,3450,0
|
|
20230711,172600,57307820,3450,3450,3450,3450,0
|
|
20230711,172500,57307820,3450,3450,3450,3450,0
|
|
20230711,172400,57307820,3450,3450,3450,3450,0
|
|
20230711,172300,57307820,3450,3450,3450,3450,0
|
|
20230711,172200,57307820,3450,3450,3450,3450,0
|
|
20230711,172100,57307820,3450,3450,3450,3450,0
|
|
20230711,172000,57307820,3450,3450,3450,3450,0
|
|
20230711,171900,57307820,3450,3450,3450,3450,0
|
|
20230711,171800,57307820,3450,3450,3450,3450,0
|
|
20230711,171700,57307820,3450,3450,3450,3450,0
|
|
20230711,171600,57307820,3450,3450,3450,3450,0
|
|
20230711,171500,57307820,3450,3450,3450,3450,0
|
|
20230711,171400,57307820,3450,3450,3450,3450,0
|
|
20230711,171300,57307820,3450,3450,3450,3450,0
|
|
20230711,171200,57307820,3450,3450,3450,3450,0
|
|
20230711,171100,57307820,3450,3450,3450,3450,0
|
|
20230711,171000,57307820,3450,3450,3450,3450,0
|
|
20230711,170900,57307820,3450,3450,3450,3450,0
|
|
20230711,170800,57307820,3450,3450,3450,3450,0
|
|
20230711,170700,57307820,3450,3450,3450,3450,0
|
|
20230711,170600,57307820,3450,3450,3450,3450,0
|
|
20230711,170500,57307820,3450,3450,3450,3450,107
|
|
20230711,170400,57307820,3450,3450,3450,3450,0
|
|
20230711,170300,57307820,3450,3450,3450,3450,0
|
|
20230711,170200,57307820,3450,3450,3450,3450,0
|
|
20230711,170100,57307820,3450,3450,3450,3450,0
|
|
20230711,170000,57307820,3450,3450,3450,3450,0
|
|
20230711,165900,57307820,3450,3450,3450,3450,0
|
|
20230711,165800,57307820,3450,3450,3450,3450,0
|
|
20230711,165700,57307820,3450,3450,3450,3450,0
|
|
20230711,165600,57307820,3450,3450,3450,3450,0
|
|
20230711,165500,57307820,3450,3450,3450,3450,0
|
|
20230711,165400,57307820,3450,3450,3450,3450,0
|
|
20230711,165300,57307820,3450,3450,3450,3450,0
|
|
20230711,165200,57307820,3450,3450,3450,3450,0
|
|
20230711,165100,57307820,3450,3450,3450,3450,0
|
|
20230711,165000,57307820,3450,3450,3450,3450,0
|
|
20230711,164900,57307820,3450,3450,3450,3450,0
|
|
20230711,164800,57307820,3450,3450,3450,3450,0
|
|
20230711,164700,57307820,3450,3450,3450,3450,0
|
|
20230711,164600,57307820,3450,3450,3450,3450,0
|
|
20230711,164500,57307820,3450,3450,3450,3450,0
|
|
20230711,164400,57307820,3450,3450,3450,3450,0
|
|
20230711,164300,57307820,3450,3450,3450,3450,0
|
|
20230711,164200,57307820,3450,3450,3450,3450,0
|
|
20230711,164100,57307820,3450,3450,3450,3450,0
|
|
20230711,164000,57307820,3450,3450,3450,3450,0
|
|
20230711,163900,57307820,3450,3450,3450,3450,0
|
|
20230711,163800,57307820,3450,3450,3450,3450,0
|
|
20230711,163700,57307820,3450,3450,3450,3450,0
|
|
20230711,163600,57307820,3450,3450,3450,3450,0
|
|
20230711,163500,57307820,3450,3450,3450,3450,107
|
|
20230711,163400,57307820,3450,3450,3450,3450,0
|
|
20230711,163300,57307820,3450,3450,3450,3450,0
|
|
20230711,163200,57307820,3450,3450,3450,3450,0
|
|
20230711,163100,57307820,3450,3450,3450,3450,0
|
|
20230711,163000,57307820,3450,3450,3450,3450,0
|
|
20230711,162900,57307820,3450,3450,3450,3450,0
|
|
20230711,162800,57307820,3450,3450,3450,3450,0
|
|
20230711,162700,57307820,3450,3450,3450,3450,0
|
|
20230711,162600,57307820,3450,3450,3450,3450,0
|
|
20230711,162500,57307820,3450,3450,3450,3450,0
|
|
20230711,162400,57307820,3450,3450,3450,3450,0
|
|
20230711,162300,57307820,3450,3450,3450,3450,0
|
|
20230711,162200,57307820,3450,3450,3450,3450,0
|
|
20230711,162100,57307820,3450,3450,3450,3450,0
|
|
20230711,162000,57307820,3450,3450,3450,3450,0
|
|
20230711,161900,57307820,3450,3450,3450,3450,0
|
|
20230711,161800,57307820,3450,3450,3450,3450,0
|
|
20230711,161700,57307820,3450,3450,3450,3450,0
|
|
20230711,161600,57307820,3450,3450,3450,3450,0
|
|
20230711,161500,57307820,3450,3450,3450,3450,0
|
|
20230711,161400,57307820,3450,3450,3450,3450,0
|
|
20230711,161300,57307820,3450,3450,3450,3450,0
|
|
20230711,161200,57307820,3450,3450,3450,3450,0
|
|
20230711,161100,57307820,3450,3450,3450,3450,0
|
|
20230711,161000,57307820,3450,3450,3450,3450,0
|
|
20230711,160900,57307820,3450,3450,3450,3450,0
|
|
20230711,160800,57307820,3450,3450,3450,3450,0
|
|
20230711,160700,57307820,3450,3450,3450,3450,0
|
|
20230711,160600,57307820,3450,3450,3450,3450,0
|
|
20230711,160500,57307820,3450,3450,3450,3450,107
|
|
20230711,160400,57307820,3450,3450,3450,3450,0
|
|
20230711,160300,57307820,3450,3450,3450,3450,0
|
|
20230711,160200,57307820,3450,3450,3450,3450,0
|
|
20230711,160100,57307820,3450,3450,3450,3450,0
|
|
20230711,160000,57307820,3450,3450,3450,3450,0
|
|
20230711,155900,57307820,3450,3450,3450,3450,0
|
|
20230711,155800,57307820,3450,3450,3450,3450,0
|
|
20230711,155700,57307820,3450,3450,3450,3450,0
|
|
20230711,155600,57307820,3450,3450,3450,3450,0
|
|
20230711,155500,57307820,3450,3450,3450,3450,0
|
|
20230711,155400,57307820,3450,3450,3450,3450,0
|
|
20230711,155300,57307820,3450,3450,3450,3450,0
|
|
20230711,155200,57307820,3450,3450,3450,3450,0
|
|
20230711,155100,57307820,3450,3450,3450,3450,0
|
|
20230711,155000,57307820,3450,3450,3450,3450,0
|
|
20230711,154900,57307820,3450,3450,3450,3450,0
|
|
20230711,154800,57307820,3450,3450,3450,3450,0
|
|
20230711,154700,57307820,3450,3450,3450,3450,0
|
|
20230711,154600,57307820,3450,3450,3450,3450,0
|
|
20230711,154500,57307820,3450,3450,3450,3450,0
|
|
20230711,154400,57307820,3450,3450,3450,3450,0
|
|
20230711,154300,57307820,3450,3450,3450,3450,0
|
|
20230711,154200,57307820,3450,3450,3450,3450,0
|
|
20230711,154100,57307820,3450,3450,3450,3450,0
|
|
20230711,154000,57307820,3450,3450,3450,3450,0
|
|
20230711,153900,57307820,3450,3450,3450,3450,0
|
|
20230711,153800,57307820,3450,3450,3450,3450,0
|
|
20230711,153700,57307820,3450,3450,3450,3450,0
|
|
20230711,153600,57307820,3450,3450,3450,3450,0
|
|
20230711,153500,57307820,3450,3450,3450,3450,107
|
|
20230711,153400,57307820,3450,3450,3450,3450,0
|
|
20230711,153300,57307820,3450,3450,3450,3450,0
|
|
20230711,153200,57307820,3450,3450,3450,3450,0
|
|
20230711,153100,57307820,3450,3450,3450,3450,0
|
|
20230711,153000,57307820,3450,3450,3450,3450,107
|
|
20230711,152900,56938670,3430,3430,3430,3430,0
|
|
20230711,152800,56938670,3430,3430,3430,3430,0
|
|
20230711,152700,56938670,3430,3430,3430,3430,0
|
|
20230711,152600,56938670,3430,3430,3430,3430,0
|
|
20230711,152500,56938670,3430,3430,3430,3430,0
|
|
20230711,152400,56938670,3430,3430,3430,3430,0
|
|
20230711,152300,56938670,3430,3430,3430,3430,0
|
|
20230711,152200,56938670,3430,3430,3430,3430,0
|
|
20230711,152100,56938670,3430,3430,3430,3430,0
|
|
20230711,152000,56938670,3430,3430,3430,3430,0
|
|
20230711,151900,56938670,3430,3425,3450,3425,203
|
|
20230711,151800,56238785,3425,3420,3425,3420,8
|
|
20230711,151700,56211415,3415,3415,3415,3415,0
|
|
20230711,151600,56211415,3415,3425,3425,3415,1444
|
|
20230711,151500,51272395,3425,3425,3425,3425,0
|
|
20230711,151400,51272395,3425,3425,3425,3425,529
|
|
20230711,151300,49460570,3425,3425,3425,3425,23
|
|
20230711,151200,49381795,3450,3430,3450,3430,200
|
|
20230711,151100,48691815,3430,3430,3430,3430,2
|
|
20230711,151000,48684955,3430,3430,3430,3430,0
|
|
20230711,150900,48684955,3430,3430,3430,3425,744
|
|
20230711,150800,46133405,3430,3430,3430,3430,0
|
|
20230711,150700,46133405,3430,3430,3430,3430,1
|
|
20230711,150600,46129975,3435,3435,3435,3435,0
|
|
20230711,150500,46129975,3435,3435,3435,3435,70
|
|
20230711,150400,45889525,3450,3450,3450,3450,300
|
|
20230711,150300,44854525,3440,3440,3450,3435,122
|
|
20230711,150200,44434395,3445,3445,3445,3445,400
|
|
20230711,150100,43056395,3445,3445,3445,3445,200
|
|
20230711,150000,42367395,3445,3440,3445,3440,116
|
|
20230711,145900,41967900,3435,3435,3435,3435,0
|
|
20230711,145800,41967900,3435,3440,3440,3435,64
|
|
20230711,145700,41747810,3440,3440,3440,3440,0
|
|
20230711,145600,41747810,3440,3440,3440,3440,3
|
|
20230711,145500,41737490,3440,3440,3440,3440,0
|
|
20230711,145400,41737490,3440,3440,3440,3440,47
|
|
20230711,145300,41575810,3440,3440,3440,3440,0
|
|
20230711,145200,41575810,3440,3440,3440,3440,0
|
|
20230711,145100,41575810,3440,3445,3445,3440,109
|
|
20230711,145000,41200310,3450,3450,3450,3450,0
|
|
20230711,144900,41200310,3450,3450,3450,3450,0
|
|
20230711,144800,41200310,3450,3450,3450,3450,1
|
|
20230711,144700,41196860,3455,3455,3455,3455,0
|
|
20230711,144600,41196860,3455,3455,3455,3455,0
|
|
20230711,144500,41196860,3455,3450,3455,3450,149
|
|
20230711,144400,40682310,3455,3455,3455,3455,0
|
|
20230711,144300,40682310,3455,3455,3455,3455,0
|
|
20230711,144200,40682310,3455,3455,3455,3455,0
|
|
20230711,144100,40682310,3455,3455,3455,3455,0
|
|
20230711,144000,40682310,3455,3455,3455,3455,0
|
|
20230711,143900,40682310,3455,3455,3455,3455,0
|
|
20230711,143800,40682310,3455,3455,3455,3455,0
|
|
20230711,143700,40682310,3455,3455,3455,3455,0
|
|
20230711,143600,40682310,3455,3455,3455,3455,0
|
|
20230711,143500,40682310,3455,3455,3455,3455,0
|
|
20230711,143400,40682310,3455,3455,3455,3455,0
|
|
20230711,143300,40682310,3455,3455,3455,3450,135
|
|
20230711,143200,40216010,3450,3455,3455,3450,196
|
|
20230711,143100,39538905,3455,3455,3455,3455,0
|
|
20230711,143000,39538905,3455,3455,3455,3455,0
|
|
20230711,142900,39538905,3455,3455,3455,3455,0
|
|
20230711,142800,39538905,3455,3435,3455,3435,28
|
|
20230711,142700,39442245,3455,3435,3455,3435,33
|
|
20230711,142600,39328690,3430,3430,3430,3430,0
|
|
20230711,142500,39328690,3430,3430,3430,3430,33
|
|
20230711,142400,39215500,3430,3430,3430,3430,0
|
|
20230711,142300,39215500,3430,3430,3430,3430,0
|
|
20230711,142200,39215500,3430,3430,3430,3430,0
|
|
20230711,142100,39215500,3430,3430,3430,3430,0
|
|
20230711,142000,39215500,3430,3430,3430,3430,0
|
|
20230711,141900,39215500,3430,3430,3430,3430,0
|
|
20230711,141800,39215500,3430,3430,3430,3430,0
|
|
20230711,141700,39215500,3430,3430,3430,3425,64
|
|
20230711,141600,38996010,3425,3425,3425,3425,0
|
|
20230711,141500,38996010,3425,3425,3425,3425,0
|
|
20230711,141400,38996010,3425,3425,3425,3425,0
|
|
20230711,141300,38996010,3425,3425,3425,3425,3
|
|
20230711,141200,38985735,3425,3425,3425,3425,34
|
|
20230711,141100,38869285,3425,3425,3425,3425,0
|
|
20230711,141000,38869285,3425,3425,3425,3425,0
|
|
20230711,140900,38869285,3425,3425,3425,3425,172
|
|
20230711,140800,38280185,3430,3430,3430,3430,2
|
|
20230711,140700,38273325,3430,3430,3430,3430,0
|
|
20230711,140600,38273325,3430,3430,3430,3430,0
|
|
20230711,140500,38273325,3430,3430,3430,3430,3
|
|
20230711,140400,38263035,3430,3430,3430,3430,0
|
|
20230711,140300,38263035,3430,3430,3430,3430,0
|
|
20230711,140200,38263035,3430,3430,3430,3430,0
|
|
20230711,140100,38263035,3430,3430,3430,3430,0
|
|
20230711,140000,38263035,3430,3430,3430,3430,2
|
|
20230711,135900,38256175,3430,3430,3430,3430,1
|
|
20230711,135800,38252745,3435,3435,3435,3435,24
|
|
20230711,135700,38170305,3430,3430,3430,3430,2
|
|
20230711,135600,38163445,3430,3435,3435,3430,3
|
|
20230711,135500,38153150,3440,3440,3440,3440,3
|
|
20230711,135400,38142830,3455,3455,3455,3455,0
|
|
20230711,135300,38142830,3455,3455,3455,3455,0
|
|
20230711,135200,38142830,3455,3455,3455,3455,0
|
|
20230711,135100,38142830,3455,3455,3455,3455,0
|
|
20230711,135000,38142830,3455,3455,3455,3455,0
|
|
20230711,134900,38142830,3455,3455,3455,3455,0
|
|
20230711,134800,38142830,3455,3455,3455,3455,0
|
|
20230711,134700,38142830,3455,3455,3455,3455,0
|
|
20230711,134600,38142830,3455,3455,3455,3455,0
|
|
20230711,134500,38142830,3455,3455,3455,3455,0
|
|
20230711,134400,38142830,3455,3455,3455,3455,0
|
|
20230711,134300,38142830,3455,3455,3455,3455,0
|
|
20230711,134200,38142830,3455,3455,3455,3455,0
|
|
20230711,134100,38142830,3455,3455,3455,3455,0
|
|
20230711,134000,38142830,3455,3455,3455,3455,0
|
|
20230711,133900,38142830,3455,3455,3455,3455,0
|
|
20230711,133800,38142830,3455,3455,3455,3455,0
|
|
20230711,133700,38142830,3455,3455,3455,3455,0
|
|
20230711,133600,38142830,3455,3455,3455,3455,0
|
|
20230711,133500,38142830,3455,3455,3455,3455,0
|
|
20230711,133400,38142830,3455,3455,3455,3455,0
|
|
20230711,133300,38142830,3455,3455,3455,3455,0
|
|
20230711,133200,38142830,3455,3455,3455,3455,0
|
|
20230711,133100,38142830,3455,3455,3455,3455,0
|
|
20230711,133000,38142830,3455,3455,3455,3455,0
|
|
20230711,132900,38142830,3455,3455,3455,3455,24
|
|
20230711,132800,38059910,3430,3435,3455,3430,310
|
|
20230711,132700,36992975,3435,3430,3435,3430,18
|
|
20230711,132600,36931185,3425,3425,3425,3425,0
|
|
20230711,132500,36931185,3425,3425,3425,3425,2
|
|
20230711,132400,36924335,3425,3425,3425,3425,0
|
|
20230711,132300,36924335,3425,3425,3425,3425,2
|
|
20230711,132200,36917485,3425,3425,3425,3425,0
|
|
20230711,132100,36917485,3425,3425,3425,3425,2
|
|
20230711,132000,36910635,3425,3425,3425,3425,0
|
|
20230711,131900,36910635,3425,3425,3425,3425,0
|
|
20230711,131800,36910635,3425,3425,3425,3425,2
|
|
20230711,131700,36903785,3425,3425,3425,3425,0
|
|
20230711,131600,36903785,3425,3425,3425,3425,2
|
|
20230711,131500,36896935,3425,3425,3425,3425,0
|
|
20230711,131400,36896935,3425,3425,3425,3425,2
|
|
20230711,131300,36890085,3425,3425,3425,3425,0
|
|
20230711,131200,36890085,3425,3425,3425,3425,0
|
|
20230711,131100,36890085,3425,3425,3425,3425,2
|
|
20230711,131000,36883235,3425,3425,3425,3425,0
|
|
20230711,130900,36883235,3425,3425,3425,3425,0
|
|
20230711,130800,36883235,3425,3425,3425,3425,0
|
|
20230711,130700,36883235,3425,3425,3425,3425,0
|
|
20230711,130600,36883235,3425,3425,3425,3425,2
|
|
20230711,130500,36876385,3425,3425,3425,3425,0
|
|
20230711,130400,36876385,3425,3425,3425,3425,0
|
|
20230711,130300,36876385,3425,3425,3425,3425,0
|
|
20230711,130200,36876385,3425,3425,3425,3425,0
|
|
20230711,130100,36876385,3425,3425,3425,3425,0
|
|
20230711,130000,36876385,3425,3425,3425,3425,0
|
|
20230711,125900,36876385,3425,3430,3430,3425,500
|
|
20230711,125800,35163830,3430,3430,3430,3430,3
|
|
20230711,125700,35153540,3430,3430,3430,3430,0
|
|
20230711,125600,35153540,3430,3430,3430,3430,0
|
|
20230711,125500,35153540,3430,3430,3430,3430,43
|
|
20230711,125400,35006050,3430,3430,3430,3430,3
|
|
20230711,125300,34995760,3435,3435,3435,3435,0
|
|
20230711,125200,34995760,3435,3435,3435,3435,0
|
|
20230711,125100,34995760,3435,3435,3435,3435,0
|
|
20230711,125000,34995760,3435,3435,3435,3435,0
|
|
20230711,124900,34995760,3435,3435,3435,3435,0
|
|
20230711,124800,34995760,3435,3435,3435,3435,0
|
|
20230711,124700,34995760,3435,3435,3435,3435,0
|
|
20230711,124600,34995760,3435,3435,3435,3435,122
|
|
20230711,124500,34576690,3440,3440,3440,3440,5
|
|
20230711,124400,34559490,3440,3440,3440,3440,0
|
|
20230711,124300,34559490,3440,3440,3440,3440,0
|
|
20230711,124200,34559490,3440,3440,3440,3440,0
|
|
20230711,124100,34559490,3440,3440,3440,3440,0
|
|
20230711,124000,34559490,3440,3440,3440,3440,0
|
|
20230711,123900,34559490,3440,3440,3440,3440,0
|
|
20230711,123800,34559490,3440,3440,3440,3440,0
|
|
20230711,123700,34559490,3440,3440,3440,3440,0
|
|
20230711,123600,34559490,3440,3440,3440,3440,0
|
|
20230711,123500,34559490,3440,3440,3440,3440,0
|
|
20230711,123400,34559490,3440,3440,3440,3440,0
|
|
20230711,123300,34559490,3440,3440,3440,3440,0
|
|
20230711,123200,34559490,3440,3440,3440,3440,0
|
|
20230711,123100,34559490,3440,3440,3440,3440,0
|
|
20230711,123000,34559490,3440,3440,3440,3440,0
|
|
20230711,122900,34559490,3440,3440,3440,3440,139
|
|
20230711,122800,34081330,3440,3440,3440,3440,0
|
|
20230711,122700,34081330,3440,3440,3440,3440,0
|
|
20230711,122600,34081330,3440,3440,3440,3440,0
|
|
20230711,122500,34081330,3440,3440,3440,3440,0
|
|
20230711,122400,34081330,3440,3440,3440,3440,0
|
|
20230711,122300,34081330,3440,3440,3440,3440,0
|
|
20230711,122200,34081330,3440,3440,3440,3440,15
|
|
20230711,122100,34029730,3445,3445,3445,3445,0
|
|
20230711,122000,34029730,3445,3445,3445,3445,38
|
|
20230711,121900,33898820,3445,3445,3445,3445,8
|
|
20230711,121800,33871260,3445,3445,3445,3445,0
|
|
20230711,121700,33871260,3445,3445,3445,3445,0
|
|
20230711,121600,33871260,3445,3445,3445,3445,0
|
|
20230711,121500,33871260,3445,3445,3445,3445,0
|
|
20230711,121400,33871260,3445,3445,3445,3445,0
|
|
20230711,121300,33871260,3445,3445,3445,3445,0
|
|
20230711,121200,33871260,3445,3440,3445,3440,9
|
|
20230711,121100,33840280,3435,3430,3435,3430,12
|
|
20230711,121000,33799105,3425,3425,3425,3425,73
|
|
20230711,120900,33549080,3425,3425,3425,3425,0
|
|
20230711,120800,33549080,3425,3425,3425,3425,0
|
|
20230711,120700,33549080,3425,3425,3425,3425,0
|
|
20230711,120600,33549080,3425,3425,3425,3425,0
|
|
20230711,120500,33549080,3425,3425,3425,3425,0
|
|
20230711,120400,33549080,3425,3425,3425,3425,0
|
|
20230711,120300,33549080,3425,3425,3425,3425,0
|
|
20230711,120200,33549080,3425,3425,3425,3425,0
|
|
20230711,120100,33549080,3425,3425,3425,3425,200
|
|
20230711,120000,32864080,3450,3450,3450,3450,0
|
|
20230711,115900,32864080,3450,3450,3450,3450,0
|
|
20230711,115800,32864080,3450,3450,3450,3450,0
|
|
20230711,115700,32864080,3450,3430,3450,3430,20
|
|
20230711,115600,32795300,3425,3425,3425,3425,6
|
|
20230711,115500,32774750,3425,3425,3425,3425,0
|
|
20230711,115400,32774750,3425,3435,3435,3425,103
|
|
20230711,115300,32421650,3435,3435,3435,3435,0
|
|
20230711,115200,32421650,3435,3435,3435,3435,0
|
|
20230711,115100,32421650,3435,3435,3435,3435,0
|
|
20230711,115000,32421650,3435,3435,3435,3435,0
|
|
20230711,114900,32421650,3435,3435,3435,3435,0
|
|
20230711,114800,32421650,3435,3435,3435,3435,0
|
|
20230711,114700,32421650,3435,3435,3435,3435,0
|
|
20230711,114600,32421650,3435,3435,3435,3435,0
|
|
20230711,114500,32421650,3435,3435,3435,3435,0
|
|
20230711,114400,32421650,3435,3435,3435,3435,0
|
|
20230711,114300,32421650,3435,3435,3435,3435,0
|
|
20230711,114200,32421650,3435,3435,3435,3435,9
|
|
20230711,114100,32390735,3430,3430,3430,3430,0
|
|
20230711,114000,32390735,3430,3430,3430,3430,0
|
|
20230711,113900,32390735,3430,3430,3430,3430,0
|
|
20230711,113800,32390735,3430,3430,3430,3430,0
|
|
20230711,113700,32390735,3430,3430,3430,3430,0
|
|
20230711,113600,32390735,3430,3430,3430,3430,23
|
|
20230711,113500,32311845,3430,3430,3430,3430,8
|
|
20230711,113400,32284405,3430,3430,3430,3430,0
|
|
20230711,113300,32284405,3430,3430,3430,3430,0
|
|
20230711,113200,32284405,3430,3430,3430,3430,0
|
|
20230711,113100,32284405,3430,3430,3430,3430,0
|
|
20230711,113000,32284405,3430,3430,3430,3430,0
|
|
20230711,112900,32284405,3430,3430,3430,3430,0
|
|
20230711,112800,32284405,3430,3430,3430,3430,0
|
|
20230711,112700,32284405,3430,3430,3430,3430,419
|
|
20230711,112600,30847235,3430,3430,3430,3430,1
|
|
20230711,112500,30843805,3435,3435,3435,3435,20
|
|
20230711,112400,30775105,3430,3445,3445,3430,352
|
|
20230711,112300,29564280,3445,3445,3445,3445,1
|
|
20230711,112200,29560835,3445,3445,3445,3445,0
|
|
20230711,112100,29560835,3445,3445,3445,3445,1
|
|
20230711,112000,29557390,3445,3445,3445,3445,1
|
|
20230711,111900,29553945,3445,3445,3445,3445,1
|
|
20230711,111800,29550500,3445,3445,3445,3445,1
|
|
20230711,111700,29547055,3445,3445,3445,3445,2
|
|
20230711,111600,29540165,3445,3445,3445,3445,0
|
|
20230711,111500,29540165,3445,3445,3445,3445,1
|
|
20230711,111400,29536720,3445,3445,3445,3445,1
|
|
20230711,111300,29533275,3445,3445,3445,3445,1
|
|
20230711,111200,29529830,3445,3445,3445,3445,1
|
|
20230711,111100,29526385,3445,3445,3445,3445,0
|
|
20230711,111000,29526385,3445,3445,3445,3445,0
|
|
20230711,110900,29526385,3445,3445,3445,3445,0
|
|
20230711,110800,29526385,3445,3445,3445,3445,0
|
|
20230711,110700,29526385,3445,3450,3450,3445,6
|
|
20230711,110600,29505690,3445,3445,3445,3445,2
|
|
20230711,110500,29498800,3445,3445,3445,3445,0
|
|
20230711,110400,29498800,3445,3445,3445,3445,0
|
|
20230711,110300,29498800,3445,3445,3445,3445,2
|
|
20230711,110200,29491910,3445,3445,3445,3445,0
|
|
20230711,110100,29491910,3445,3445,3445,3445,0
|
|
20230711,110000,29491910,3445,3445,3445,3445,0
|
|
20230711,105900,29491910,3445,3445,3445,3445,0
|
|
20230711,105800,29491910,3445,3445,3445,3445,0
|
|
20230711,105700,29491910,3445,3445,3445,3445,0
|
|
20230711,105600,29491910,3445,3445,3445,3445,0
|
|
20230711,105500,29491910,3445,3445,3445,3445,25
|
|
20230711,105400,29405785,3440,3440,3440,3440,4
|
|
20230711,105300,29392025,3440,3440,3440,3440,0
|
|
20230711,105200,29392025,3440,3440,3440,3440,0
|
|
20230711,105100,29392025,3440,3440,3440,3440,0
|
|
20230711,105000,29392025,3440,3440,3440,3440,0
|
|
20230711,104900,29392025,3440,3440,3440,3440,0
|
|
20230711,104800,29392025,3440,3440,3440,3440,0
|
|
20230711,104700,29392025,3440,3440,3440,3440,0
|
|
20230711,104600,29392025,3440,3440,3440,3440,0
|
|
20230711,104500,29392025,3440,3440,3440,3440,0
|
|
20230711,104400,29392025,3440,3445,3445,3440,144
|
|
20230711,104300,28896015,3450,3450,3475,3450,23
|
|
20230711,104200,28816430,3440,3440,3440,3440,0
|
|
20230711,104100,28816430,3440,3440,3440,3440,6
|
|
20230711,104000,28795790,3440,3440,3440,3440,0
|
|
20230711,103900,28795790,3440,3440,3440,3440,0
|
|
20230711,103800,28795790,3440,3440,3440,3440,0
|
|
20230711,103700,28795790,3440,3440,3440,3440,0
|
|
20230711,103600,28795790,3440,3445,3445,3440,34
|
|
20230711,103500,28678770,3440,3440,3440,3440,4
|
|
20230711,103400,28665010,3440,3440,3440,3440,11
|
|
20230711,103300,28627170,3440,3440,3440,3440,4
|
|
20230711,103200,28613410,3440,3440,3440,3440,10
|
|
20230711,103100,28579010,3440,3440,3440,3440,8
|
|
20230711,103000,28551490,3440,3440,3440,3440,5
|
|
20230711,102900,28534290,3440,3450,3450,3440,6
|
|
20230711,102800,28513640,3450,3450,3450,3450,7
|
|
20230711,102700,28489490,3450,3450,3450,3450,8
|
|
20230711,102600,28461890,3450,3450,3450,3450,8
|
|
20230711,102500,28434290,3450,3450,3455,3450,8
|
|
20230711,102400,28406685,3450,3450,3450,3450,4
|
|
20230711,102300,28392885,3450,3450,3450,3450,8
|
|
20230711,102200,28365285,3450,3450,3450,3450,0
|
|
20230711,102100,28365285,3450,3450,3450,3450,0
|
|
20230711,102000,28365285,3450,3450,3450,3450,24
|
|
20230711,101900,28282485,3445,3445,3445,3445,11
|
|
20230711,101800,28244590,3445,3450,3450,3445,7
|
|
20230711,101700,28220460,3450,3450,3450,3450,10
|
|
20230711,101600,28185960,3450,3450,3450,3450,3
|
|
20230711,101500,28175610,3450,3450,3450,3450,10
|
|
20230711,101400,28141110,3450,3450,3450,3450,0
|
|
20230711,101300,28141110,3450,3450,3450,3450,0
|
|
20230711,101200,28141110,3450,3450,3450,3450,0
|
|
20230711,101100,28141110,3450,3445,3450,3445,121
|
|
20230711,101000,27723705,3450,3445,3450,3445,103
|
|
20230711,100900,27368370,3445,3445,3450,3445,129
|
|
20230711,100800,26923465,3445,3450,3450,3445,104
|
|
20230711,100700,26564680,3450,3450,3450,3450,9
|
|
20230711,100600,26533630,3465,3465,3465,3465,0
|
|
20230711,100500,26533630,3465,3465,3465,3465,0
|
|
20230711,100400,26533630,3465,3465,3465,3465,300
|
|
20230711,100300,25494130,3465,3465,3465,3465,0
|
|
20230711,100200,25494130,3465,3455,3465,3455,30
|
|
20230711,100100,25390415,3450,3450,3450,3450,8
|
|
20230711,100000,25362815,3455,3460,3460,3455,1077
|
|
20230711,095900,21636920,3460,3465,3465,3460,1148
|
|
20230711,095800,17659640,3465,3475,3475,3465,320
|
|
20230711,095700,16547970,3475,3475,3475,3475,0
|
|
20230711,095600,16547970,3475,3470,3475,3470,5
|
|
20230711,095500,16530605,3465,3465,3465,3465,0
|
|
20230711,095400,16530605,3465,3465,3465,3465,3
|
|
20230711,095300,16520210,3465,3465,3465,3465,3
|
|
20230711,095200,16509815,3465,3465,3465,3465,0
|
|
20230711,095100,16509815,3465,3465,3465,3465,0
|
|
20230711,095000,16509815,3465,3465,3465,3465,0
|
|
20230711,094900,16509815,3465,3465,3465,3465,6
|
|
20230711,094800,16489025,3470,3470,3470,3470,0
|
|
20230711,094700,16489025,3470,3465,3470,3465,60
|
|
20230711,094600,16281105,3465,3470,3470,3465,58
|
|
20230711,094500,16079900,3470,3470,3470,3470,0
|
|
20230711,094400,16079900,3470,3470,3470,3470,3
|
|
20230711,094300,16069490,3470,3470,3470,3470,0
|
|
20230711,094200,16069490,3470,3470,3470,3470,6
|
|
20230711,094100,16048670,3470,3470,3470,3470,0
|
|
20230711,094000,16048670,3470,3470,3470,3470,17
|
|
20230711,093900,15989680,3470,3470,3470,3470,1
|
|
20230711,093800,15986210,3485,3485,3485,3485,1
|
|
20230711,093700,15982725,3485,3485,3485,3485,1
|
|
20230711,093600,15979240,3495,3495,3495,3495,1
|
|
20230711,093500,15975745,3500,3465,3500,3465,29
|
|
20230711,093400,15874855,3460,3470,3470,3460,273
|
|
20230711,093300,14930240,3470,3470,3470,3470,81
|
|
20230711,093200,14649170,3475,3475,3475,3475,0
|
|
20230711,093100,14649170,3475,3475,3475,3475,0
|
|
20230711,093000,14649170,3475,3475,3475,3475,100
|
|
20230711,092900,14301670,3475,3475,3475,3475,100
|
|
20230711,092800,13954170,3470,3470,3470,3470,0
|
|
20230711,092700,13954170,3470,3470,3470,3470,2
|
|
20230711,092600,13947230,3470,3475,3475,3470,5
|
|
20230711,092500,13929860,3500,3485,3500,3480,2957
|
|
20230711,092400,3581065,3485,3485,3485,3485,0
|
|
20230711,092300,3581065,3485,3480,3485,3480,413
|
|
20230711,092200,2141770,3480,3480,3480,3480,1
|
|
20230711,092100,2138290,3485,3485,3485,3485,0
|
|
20230711,092000,2138290,3485,3485,3485,3485,0
|
|
20230711,091900,2138290,3485,3485,3485,3485,0
|
|
20230711,091800,2138290,3485,3470,3485,3470,100
|
|
20230711,091700,1790610,3460,3460,3460,3460,0
|
|
20230711,091600,1790610,3460,3460,3460,3460,0
|
|
20230711,091500,1790610,3460,3460,3460,3460,0
|
|
20230711,091400,1790610,3460,3460,3460,3460,0
|
|
20230711,091300,1790610,3460,3460,3460,3460,0
|
|
20230711,091200,1790610,3460,3460,3460,3460,0
|
|
20230711,091100,1790610,3460,3450,3460,3450,7
|
|
20230711,091000,1766400,3450,3450,3450,3450,0
|
|
20230711,090900,1766400,3450,3450,3450,3450,0
|
|
20230711,090800,1766400,3450,3450,3450,3450,0
|
|
20230711,090700,1766400,3450,3450,3450,3450,0
|
|
20230711,090600,1766400,3450,3450,3450,3450,0
|
|
20230711,090500,1766400,3450,3450,3450,3450,0
|
|
20230711,090400,1766400,3450,3450,3450,3450,0
|
|
20230711,090300,1766400,3450,3450,3450,3450,0
|
|
20230711,090200,1766400,3450,3450,3450,3450,0
|
|
20230711,090100,1766400,3450,3450,3450,3450,0
|
|
20230711,090000,1766400,3450,3450,3450,3450,512
|