626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192300,165218785,3305,3305,3305,3305,1698
|
|
20230711,192200,165218785,3305,3305,3305,3305,0
|
|
20230711,192100,165218785,3305,3305,3305,3305,0
|
|
20230711,192000,165218785,3305,3305,3305,3305,0
|
|
20230711,191900,165218785,3305,3305,3305,3305,0
|
|
20230711,191800,165218785,3305,3305,3305,3305,0
|
|
20230711,191700,165218785,3305,3305,3305,3305,0
|
|
20230711,191600,165218785,3305,3305,3305,3305,0
|
|
20230711,191500,165218785,3305,3305,3305,3305,0
|
|
20230711,191400,165218785,3305,3305,3305,3305,0
|
|
20230711,191300,165218785,3305,3305,3305,3305,0
|
|
20230711,191200,165218785,3305,3305,3305,3305,0
|
|
20230711,191100,165218785,3305,3305,3305,3305,0
|
|
20230711,191000,165218785,3305,3305,3305,3305,0
|
|
20230711,190900,165218785,3305,3305,3305,3305,0
|
|
20230711,190800,165218785,3305,3305,3305,3305,0
|
|
20230711,190700,165218785,3305,3305,3305,3305,0
|
|
20230711,190600,165218785,3305,3305,3305,3305,0
|
|
20230711,190500,165218785,3305,3305,3305,3305,0
|
|
20230711,190400,165218785,3305,3305,3305,3305,0
|
|
20230711,190300,165218785,3305,3305,3305,3305,0
|
|
20230711,190200,165218785,3305,3305,3305,3305,0
|
|
20230711,190100,165218785,3305,3305,3305,3305,0
|
|
20230711,190000,165218785,3305,3305,3305,3305,0
|
|
20230711,185900,165218785,3305,3305,3305,3305,0
|
|
20230711,185800,165218785,3305,3305,3305,3305,0
|
|
20230711,185700,165218785,3305,3305,3305,3305,0
|
|
20230711,185600,165218785,3305,3305,3305,3305,0
|
|
20230711,185500,165218785,3305,3305,3305,3305,0
|
|
20230711,185400,165218785,3305,3305,3305,3305,0
|
|
20230711,185300,165218785,3305,3305,3305,3305,1698
|
|
20230711,185200,165218785,3305,3305,3305,3305,0
|
|
20230711,185100,165218785,3305,3305,3305,3305,0
|
|
20230711,185000,165218785,3305,3305,3305,3305,0
|
|
20230711,184900,165218785,3305,3305,3305,3305,0
|
|
20230711,184800,165218785,3305,3305,3305,3305,0
|
|
20230711,184700,165218785,3305,3305,3305,3305,0
|
|
20230711,184600,165218785,3305,3305,3305,3305,0
|
|
20230711,184500,165218785,3305,3305,3305,3305,0
|
|
20230711,184400,165218785,3305,3305,3305,3305,0
|
|
20230711,184300,165218785,3305,3305,3305,3305,0
|
|
20230711,184200,165218785,3305,3305,3305,3305,0
|
|
20230711,184100,165218785,3305,3305,3305,3305,0
|
|
20230711,184000,165218785,3305,3305,3305,3305,0
|
|
20230711,183900,165218785,3305,3305,3305,3305,0
|
|
20230711,183800,165218785,3305,3305,3305,3305,0
|
|
20230711,183700,165218785,3305,3305,3305,3305,0
|
|
20230711,183600,165218785,3305,3305,3305,3305,0
|
|
20230711,183500,165218785,3305,3305,3305,3305,0
|
|
20230711,183400,165218785,3305,3305,3305,3305,0
|
|
20230711,183300,165218785,3305,3305,3305,3305,0
|
|
20230711,183200,165218785,3305,3305,3305,3305,0
|
|
20230711,183100,165218785,3305,3305,3305,3305,0
|
|
20230711,183000,165218785,3305,3305,3305,3305,0
|
|
20230711,182900,165218785,3305,3305,3305,3305,0
|
|
20230711,182800,165218785,3305,3305,3305,3305,0
|
|
20230711,182700,165218785,3305,3305,3305,3305,0
|
|
20230711,182600,165218785,3305,3305,3305,3305,0
|
|
20230711,182500,165218785,3305,3305,3305,3305,0
|
|
20230711,182400,165218785,3305,3305,3305,3305,0
|
|
20230711,182300,165218785,3305,3305,3305,3305,1698
|
|
20230711,182200,165218785,3305,3305,3305,3305,0
|
|
20230711,182100,165218785,3305,3305,3305,3305,0
|
|
20230711,182000,165218785,3305,3305,3305,3305,0
|
|
20230711,181900,165218785,3305,3305,3305,3305,0
|
|
20230711,181800,165218785,3305,3305,3305,3305,0
|
|
20230711,181700,165218785,3305,3305,3305,3305,0
|
|
20230711,181600,165218785,3305,3305,3305,3305,0
|
|
20230711,181500,165218785,3305,3305,3305,3305,0
|
|
20230711,181400,165218785,3305,3305,3305,3305,0
|
|
20230711,181300,165218785,3305,3305,3305,3305,0
|
|
20230711,181200,165218785,3305,3305,3305,3305,0
|
|
20230711,181100,165218785,3305,3305,3305,3305,0
|
|
20230711,181000,165218785,3305,3305,3305,3305,0
|
|
20230711,180900,165218785,3305,3305,3305,3305,0
|
|
20230711,180800,165218785,3305,3305,3305,3305,0
|
|
20230711,180700,165218785,3305,3305,3305,3305,0
|
|
20230711,180600,165218785,3305,3305,3305,3305,0
|
|
20230711,180500,165218785,3305,3305,3305,3305,0
|
|
20230711,180400,165218785,3305,3305,3305,3305,0
|
|
20230711,180300,165218785,3305,3305,3305,3305,0
|
|
20230711,180200,165218785,3305,3305,3305,3305,0
|
|
20230711,180100,165218785,3305,3305,3305,3305,0
|
|
20230711,180000,165218785,3305,3305,3305,3305,0
|
|
20230711,175900,165218785,3305,3305,3305,3305,0
|
|
20230711,175800,165218785,3305,3305,3305,3305,0
|
|
20230711,175700,165218785,3305,3305,3305,3305,0
|
|
20230711,175600,165218785,3305,3305,3305,3305,0
|
|
20230711,175500,165218785,3305,3305,3305,3305,0
|
|
20230711,175400,165218785,3305,3305,3305,3305,0
|
|
20230711,175300,165218785,3305,3305,3305,3305,1698
|
|
20230711,175200,165218785,3305,3305,3305,3305,0
|
|
20230711,175100,165218785,3305,3305,3305,3305,0
|
|
20230711,175000,165218785,3305,3305,3305,3305,0
|
|
20230711,174900,165218785,3305,3305,3305,3305,0
|
|
20230711,174800,165218785,3305,3305,3305,3305,0
|
|
20230711,174700,165218785,3305,3305,3305,3305,0
|
|
20230711,174600,165218785,3305,3305,3305,3305,0
|
|
20230711,174500,165218785,3305,3305,3305,3305,0
|
|
20230711,174400,165218785,3305,3305,3305,3305,0
|
|
20230711,174300,165218785,3305,3305,3305,3305,0
|
|
20230711,174200,165218785,3305,3305,3305,3305,0
|
|
20230711,174100,165218785,3305,3305,3305,3305,0
|
|
20230711,174000,165218785,3305,3305,3305,3305,0
|
|
20230711,173900,165218785,3305,3305,3305,3305,0
|
|
20230711,173800,165218785,3305,3305,3305,3305,0
|
|
20230711,173700,165218785,3305,3305,3305,3305,0
|
|
20230711,173600,165218785,3305,3305,3305,3305,0
|
|
20230711,173500,165218785,3305,3305,3305,3305,0
|
|
20230711,173400,165218785,3305,3305,3305,3305,0
|
|
20230711,173300,165218785,3305,3305,3305,3305,0
|
|
20230711,173200,165218785,3305,3305,3305,3305,0
|
|
20230711,173100,165218785,3305,3305,3305,3305,0
|
|
20230711,173000,165218785,3305,3305,3305,3305,0
|
|
20230711,172900,165218785,3305,3305,3305,3305,0
|
|
20230711,172800,165218785,3305,3305,3305,3305,0
|
|
20230711,172700,165218785,3305,3305,3305,3305,0
|
|
20230711,172600,165218785,3305,3305,3305,3305,0
|
|
20230711,172500,165218785,3305,3305,3305,3305,0
|
|
20230711,172400,165218785,3305,3305,3305,3305,0
|
|
20230711,172300,165218785,3305,3305,3305,3305,1698
|
|
20230711,172200,165218785,3305,3305,3305,3305,0
|
|
20230711,172100,165218785,3305,3305,3305,3305,0
|
|
20230711,172000,165218785,3305,3305,3305,3305,0
|
|
20230711,171900,165218785,3305,3305,3305,3305,0
|
|
20230711,171800,165218785,3305,3305,3305,3305,0
|
|
20230711,171700,165218785,3305,3305,3305,3305,0
|
|
20230711,171600,165218785,3305,3305,3305,3305,0
|
|
20230711,171500,165218785,3305,3305,3305,3305,0
|
|
20230711,171400,165218785,3305,3305,3305,3305,0
|
|
20230711,171300,165218785,3305,3305,3305,3305,0
|
|
20230711,171200,165218785,3305,3305,3305,3305,0
|
|
20230711,171100,165218785,3305,3305,3305,3305,0
|
|
20230711,171000,165218785,3305,3305,3305,3305,0
|
|
20230711,170900,165218785,3305,3305,3305,3305,0
|
|
20230711,170800,165218785,3305,3305,3305,3305,0
|
|
20230711,170700,165218785,3305,3305,3305,3305,0
|
|
20230711,170600,165218785,3305,3305,3305,3305,0
|
|
20230711,170500,165218785,3305,3305,3305,3305,0
|
|
20230711,170400,165218785,3305,3305,3305,3305,0
|
|
20230711,170300,165218785,3305,3305,3305,3305,0
|
|
20230711,170200,165218785,3305,3305,3305,3305,0
|
|
20230711,170100,165218785,3305,3305,3305,3305,0
|
|
20230711,170000,165218785,3305,3305,3305,3305,0
|
|
20230711,165900,165218785,3305,3305,3305,3305,0
|
|
20230711,165800,165218785,3305,3305,3305,3305,0
|
|
20230711,165700,165218785,3305,3305,3305,3305,0
|
|
20230711,165600,165218785,3305,3305,3305,3305,0
|
|
20230711,165500,165218785,3305,3305,3305,3305,0
|
|
20230711,165400,165218785,3305,3305,3305,3305,0
|
|
20230711,165300,165218785,3305,3305,3305,3305,1698
|
|
20230711,165200,165218785,3305,3305,3305,3305,0
|
|
20230711,165100,165218785,3305,3305,3305,3305,0
|
|
20230711,165000,165218785,3305,3305,3305,3305,0
|
|
20230711,164900,165218785,3305,3305,3305,3305,0
|
|
20230711,164800,165218785,3305,3305,3305,3305,0
|
|
20230711,164700,165218785,3305,3305,3305,3305,0
|
|
20230711,164600,165218785,3305,3305,3305,3305,0
|
|
20230711,164500,165218785,3305,3305,3305,3305,0
|
|
20230711,164400,165218785,3305,3305,3305,3305,0
|
|
20230711,164300,165218785,3305,3305,3305,3305,0
|
|
20230711,164200,165218785,3305,3305,3305,3305,0
|
|
20230711,164100,165218785,3305,3305,3305,3305,0
|
|
20230711,164000,165218785,3305,3305,3305,3305,0
|
|
20230711,163900,165218785,3305,3305,3305,3305,0
|
|
20230711,163800,165218785,3305,3305,3305,3305,0
|
|
20230711,163700,165218785,3305,3305,3305,3305,0
|
|
20230711,163600,165218785,3305,3305,3305,3305,0
|
|
20230711,163500,165218785,3305,3305,3305,3305,0
|
|
20230711,163400,165218785,3305,3305,3305,3305,0
|
|
20230711,163300,165218785,3305,3305,3305,3305,0
|
|
20230711,163200,165218785,3305,3305,3305,3305,0
|
|
20230711,163100,165218785,3305,3305,3305,3305,0
|
|
20230711,163000,165218785,3305,3305,3305,3305,0
|
|
20230711,162900,165218785,3305,3305,3305,3305,0
|
|
20230711,162800,165218785,3305,3305,3305,3305,0
|
|
20230711,162700,165218785,3305,3305,3305,3305,0
|
|
20230711,162600,165218785,3305,3305,3305,3305,0
|
|
20230711,162500,165218785,3305,3305,3305,3305,0
|
|
20230711,162400,165218785,3305,3305,3305,3305,0
|
|
20230711,162300,165218785,3305,3305,3305,3305,1698
|
|
20230711,162200,165218785,3305,3305,3305,3305,0
|
|
20230711,162100,165218785,3305,3305,3305,3305,0
|
|
20230711,162000,165218785,3305,3305,3305,3305,0
|
|
20230711,161900,165218785,3305,3305,3305,3305,0
|
|
20230711,161800,165218785,3305,3305,3305,3305,0
|
|
20230711,161700,165218785,3305,3305,3305,3305,0
|
|
20230711,161600,165218785,3305,3305,3305,3305,0
|
|
20230711,161500,165218785,3305,3305,3305,3305,0
|
|
20230711,161400,165218785,3305,3305,3305,3305,0
|
|
20230711,161300,165218785,3305,3305,3305,3305,0
|
|
20230711,161200,165218785,3305,3305,3305,3305,0
|
|
20230711,161100,165218785,3305,3305,3305,3305,0
|
|
20230711,161000,165218785,3305,3305,3305,3305,0
|
|
20230711,160900,165218785,3305,3305,3305,3305,0
|
|
20230711,160800,165218785,3305,3305,3305,3305,0
|
|
20230711,160700,165218785,3305,3305,3305,3305,0
|
|
20230711,160600,165218785,3305,3305,3305,3305,0
|
|
20230711,160500,165218785,3305,3305,3305,3305,0
|
|
20230711,160400,165218785,3305,3305,3305,3305,0
|
|
20230711,160300,165218785,3305,3305,3305,3305,0
|
|
20230711,160200,165218785,3305,3305,3305,3305,0
|
|
20230711,160100,165218785,3305,3305,3305,3305,0
|
|
20230711,160000,165218785,3305,3305,3305,3305,0
|
|
20230711,155900,165218785,3305,3305,3305,3305,0
|
|
20230711,155800,165218785,3305,3305,3305,3305,0
|
|
20230711,155700,165218785,3305,3305,3305,3305,0
|
|
20230711,155600,165218785,3305,3305,3305,3305,0
|
|
20230711,155500,165218785,3305,3305,3305,3305,0
|
|
20230711,155400,165218785,3305,3305,3305,3305,0
|
|
20230711,155300,165218785,3305,3305,3305,3305,1698
|
|
20230711,155200,165218785,3305,3305,3305,3305,0
|
|
20230711,155100,165218785,3305,3305,3305,3305,0
|
|
20230711,155000,165218785,3305,3305,3305,3305,0
|
|
20230711,154900,165218785,3305,3305,3305,3305,0
|
|
20230711,154800,165218785,3305,3305,3305,3305,0
|
|
20230711,154700,165218785,3305,3305,3305,3305,0
|
|
20230711,154600,165218785,3305,3305,3305,3305,0
|
|
20230711,154500,165218785,3305,3305,3305,3305,0
|
|
20230711,154400,165218785,3305,3305,3305,3305,0
|
|
20230711,154300,165218785,3305,3305,3305,3305,0
|
|
20230711,154200,165218785,3305,3305,3305,3305,0
|
|
20230711,154100,165218785,3305,3305,3305,3305,0
|
|
20230711,154000,165218785,3305,3305,3305,3305,0
|
|
20230711,153900,165218785,3305,3305,3305,3305,0
|
|
20230711,153800,165218785,3305,3305,3305,3305,0
|
|
20230711,153700,165218785,3305,3305,3305,3305,0
|
|
20230711,153600,165218785,3305,3305,3305,3305,0
|
|
20230711,153500,165218785,3305,3305,3305,3305,0
|
|
20230711,153400,165218785,3305,3305,3305,3305,0
|
|
20230711,153300,165218785,3305,3305,3305,3305,0
|
|
20230711,153200,165218785,3305,3305,3305,3305,0
|
|
20230711,153100,165218785,3305,3305,3305,3305,0
|
|
20230711,153000,165218785,3305,3305,3305,3305,1698
|
|
20230711,152900,159606895,3305,3305,3305,3305,0
|
|
20230711,152800,159606895,3305,3305,3305,3305,0
|
|
20230711,152700,159606895,3305,3305,3305,3305,0
|
|
20230711,152600,159606895,3305,3305,3305,3305,0
|
|
20230711,152500,159606895,3305,3305,3305,3305,0
|
|
20230711,152400,159606895,3305,3305,3305,3305,0
|
|
20230711,152300,159606895,3305,3305,3305,3305,0
|
|
20230711,152200,159606895,3305,3305,3305,3305,0
|
|
20230711,152100,159606895,3305,3305,3305,3305,0
|
|
20230711,152000,159606895,3305,3305,3305,3305,0
|
|
20230711,151900,159606895,3305,3280,3305,3280,323
|
|
20230711,151800,158540905,3290,3300,3305,3290,62
|
|
20230711,151700,158336510,3290,3290,3290,3290,1
|
|
20230711,151600,158333220,3305,3295,3305,3295,88
|
|
20230711,151500,158043230,3310,3305,3310,3305,31
|
|
20230711,151400,157940710,3305,3300,3305,3300,2300
|
|
20230711,151300,150347710,3300,3285,3300,3285,871
|
|
20230711,151200,147480475,3285,3285,3285,3285,10
|
|
20230711,151100,147447625,3280,3280,3280,3280,0
|
|
20230711,151000,147447625,3280,3280,3280,3280,671
|
|
20230711,150900,145246745,3280,3280,3280,3280,317
|
|
20230711,150800,144206985,3280,3280,3280,3280,0
|
|
20230711,150700,144206985,3280,3280,3280,3280,0
|
|
20230711,150600,144206985,3280,3280,3280,3280,32
|
|
20230711,150500,144102025,3280,3280,3280,3280,174
|
|
20230711,150400,143531305,3280,3280,3280,3280,0
|
|
20230711,150300,143531305,3280,3280,3280,3280,25
|
|
20230711,150200,143449305,3280,3280,3280,3280,0
|
|
20230711,150100,143449305,3280,3280,3280,3280,0
|
|
20230711,150000,143449305,3280,3280,3280,3280,0
|
|
20230711,145900,143449305,3280,3280,3280,3280,11
|
|
20230711,145800,143413225,3275,3275,3275,3275,30
|
|
20230711,145700,143314975,3280,3280,3280,3280,0
|
|
20230711,145600,143314975,3280,3280,3280,3280,0
|
|
20230711,145500,143314975,3280,3280,3280,3280,0
|
|
20230711,145400,143314975,3280,3280,3280,3280,1
|
|
20230711,145300,143311695,3280,3275,3280,3275,46
|
|
20230711,145200,143161010,3275,3275,3275,3275,0
|
|
20230711,145100,143161010,3275,3275,3275,3275,523
|
|
20230711,145000,141448185,3275,3275,3275,3275,1
|
|
20230711,144900,141444910,3275,3275,3275,3275,1
|
|
20230711,144800,141441635,3275,3275,3275,3275,0
|
|
20230711,144700,141441635,3275,3275,3275,3275,31
|
|
20230711,144600,141340110,3270,3270,3270,3270,44
|
|
20230711,144500,141196230,3275,3270,3275,3270,1622
|
|
20230711,144400,135890665,3265,3265,3265,3265,429
|
|
20230711,144300,134489980,3265,3265,3265,3265,0
|
|
20230711,144200,134489980,3265,3265,3265,3265,4
|
|
20230711,144100,134476920,3265,3265,3265,3265,17
|
|
20230711,144000,134421415,3265,3265,3265,3265,18
|
|
20230711,143900,134362645,3265,3265,3265,3265,3
|
|
20230711,143800,134352850,3265,3265,3265,3265,0
|
|
20230711,143700,134352850,3265,3270,3270,3265,2039
|
|
20230711,143600,127695510,3270,3270,3270,3270,467
|
|
20230711,143500,126168420,3270,3270,3270,3270,0
|
|
20230711,143400,126168420,3270,3270,3270,3270,445
|
|
20230711,143300,124713270,3270,3270,3270,3270,1937
|
|
20230711,143200,118379280,3270,3270,3270,3270,0
|
|
20230711,143100,118379280,3270,3270,3270,3270,1
|
|
20230711,143000,118376010,3275,3275,3275,3275,50
|
|
20230711,142900,118212260,3275,3275,3275,3275,1
|
|
20230711,142800,118208985,3275,3275,3275,3275,15
|
|
20230711,142700,118159860,3275,3275,3275,3275,55
|
|
20230711,142600,117979735,3270,3275,3275,3270,51
|
|
20230711,142500,117812715,3270,3270,3270,3270,0
|
|
20230711,142400,117812715,3270,3270,3270,3270,0
|
|
20230711,142300,117812715,3270,3275,3275,3270,272
|
|
20230711,142200,116923060,3275,3280,3280,3275,1648
|
|
20230711,142100,111521745,3280,3280,3280,3280,500
|
|
20230711,142000,109881745,3280,3280,3280,3280,1
|
|
20230711,141900,109878465,3285,3285,3285,3285,17
|
|
20230711,141800,109822620,3285,3285,3285,3285,0
|
|
20230711,141700,109822620,3285,3285,3285,3285,0
|
|
20230711,141600,109822620,3285,3285,3285,3285,0
|
|
20230711,141500,109822620,3285,3285,3285,3285,0
|
|
20230711,141400,109822620,3285,3285,3285,3285,0
|
|
20230711,141300,109822620,3285,3285,3285,3285,0
|
|
20230711,141200,109822620,3285,3285,3285,3285,15
|
|
20230711,141100,109773345,3285,3285,3285,3285,0
|
|
20230711,141000,109773345,3285,3285,3285,3285,0
|
|
20230711,140900,109773345,3285,3285,3285,3285,1
|
|
20230711,140800,109770060,3285,3285,3285,3285,2
|
|
20230711,140700,109763490,3285,3285,3285,3285,0
|
|
20230711,140600,109763490,3285,3285,3285,3285,0
|
|
20230711,140500,109763490,3285,3285,3285,3285,1
|
|
20230711,140400,109760205,3285,3285,3285,3285,0
|
|
20230711,140300,109760205,3285,3285,3285,3285,0
|
|
20230711,140200,109760205,3285,3285,3285,3285,0
|
|
20230711,140100,109760205,3285,3285,3285,3285,1
|
|
20230711,140000,109756920,3285,3285,3285,3285,118
|
|
20230711,135900,109369290,3290,3290,3290,3290,7
|
|
20230711,135800,109346260,3290,3290,3290,3290,0
|
|
20230711,135700,109346260,3290,3290,3290,3290,0
|
|
20230711,135600,109346260,3290,3290,3290,3290,393
|
|
20230711,135500,108053290,3290,3290,3290,3290,0
|
|
20230711,135400,108053290,3290,3290,3290,3290,0
|
|
20230711,135300,108053290,3290,3290,3290,3290,0
|
|
20230711,135200,108053290,3290,3290,3290,3290,0
|
|
20230711,135100,108053290,3290,3290,3290,3290,0
|
|
20230711,135000,108053290,3290,3290,3290,3290,168
|
|
20230711,134900,107500570,3290,3290,3290,3290,0
|
|
20230711,134800,107500570,3290,3290,3290,3290,0
|
|
20230711,134700,107500570,3290,3290,3290,3290,0
|
|
20230711,134600,107500570,3290,3290,3290,3290,0
|
|
20230711,134500,107500570,3290,3290,3290,3290,0
|
|
20230711,134400,107500570,3290,3290,3290,3290,4
|
|
20230711,134300,107487410,3290,3290,3290,3290,0
|
|
20230711,134200,107487410,3290,3290,3290,3290,0
|
|
20230711,134100,107487410,3290,3290,3290,3290,0
|
|
20230711,134000,107487410,3290,3290,3290,3290,0
|
|
20230711,133900,107487410,3290,3290,3290,3290,0
|
|
20230711,133800,107487410,3290,3290,3290,3290,0
|
|
20230711,133700,107487410,3290,3290,3290,3290,0
|
|
20230711,133600,107487410,3290,3290,3290,3290,20
|
|
20230711,133500,107421610,3300,3300,3300,3300,0
|
|
20230711,133400,107421610,3300,3300,3300,3300,0
|
|
20230711,133300,107421610,3300,3300,3300,3300,0
|
|
20230711,133200,107421610,3300,3300,3300,3300,0
|
|
20230711,133100,107421610,3300,3300,3300,3300,66
|
|
20230711,133000,107203810,3300,3300,3300,3300,0
|
|
20230711,132900,107203810,3300,3300,3300,3300,0
|
|
20230711,132800,107203810,3300,3300,3300,3300,0
|
|
20230711,132700,107203810,3300,3300,3300,3300,0
|
|
20230711,132600,107203810,3300,3300,3300,3300,0
|
|
20230711,132500,107203810,3300,3300,3300,3300,0
|
|
20230711,132400,107203810,3300,3300,3300,3300,1
|
|
20230711,132300,107200510,3290,3290,3290,3290,0
|
|
20230711,132200,107200510,3290,3290,3290,3290,20
|
|
20230711,132100,107134710,3290,3290,3290,3290,598
|
|
20230711,132000,105167290,3290,3290,3290,3290,0
|
|
20230711,131900,105167290,3290,3290,3290,3290,0
|
|
20230711,131800,105167290,3290,3290,3290,3290,4
|
|
20230711,131700,105154130,3290,3290,3290,3290,202
|
|
20230711,131600,104489550,3290,3290,3290,3290,0
|
|
20230711,131500,104489550,3290,3290,3290,3290,0
|
|
20230711,131400,104489550,3290,3290,3290,3290,1
|
|
20230711,131300,104486260,3285,3285,3285,3285,0
|
|
20230711,131200,104486260,3285,3285,3285,3285,3
|
|
20230711,131100,104476405,3290,3290,3290,3290,1
|
|
20230711,131000,104473115,3290,3290,3290,3290,0
|
|
20230711,130900,104473115,3290,3290,3290,3290,0
|
|
20230711,130800,104473115,3290,3290,3290,3290,0
|
|
20230711,130700,104473115,3290,3290,3290,3290,0
|
|
20230711,130600,104473115,3290,3290,3290,3290,1
|
|
20230711,130500,104469825,3285,3285,3285,3285,493
|
|
20230711,130400,102850320,3285,3285,3285,3285,500
|
|
20230711,130300,101207820,3280,3280,3280,3280,600
|
|
20230711,130200,99239820,3290,3285,3290,3285,3
|
|
20230711,130100,99229955,3285,3285,3285,3285,157
|
|
20230711,130000,98714210,3285,3285,3285,3285,0
|
|
20230711,125900,98714210,3285,3285,3285,3285,0
|
|
20230711,125800,98714210,3285,3285,3285,3285,0
|
|
20230711,125700,98714210,3285,3285,3285,3285,0
|
|
20230711,125600,98714210,3285,3285,3285,3285,0
|
|
20230711,125500,98714210,3285,3285,3285,3285,0
|
|
20230711,125400,98714210,3285,3285,3285,3285,0
|
|
20230711,125300,98714210,3285,3285,3285,3285,0
|
|
20230711,125200,98714210,3285,3285,3285,3285,0
|
|
20230711,125100,98714210,3285,3285,3285,3285,0
|
|
20230711,125000,98714210,3285,3285,3285,3285,2001
|
|
20230711,124900,92140925,3285,3285,3285,3285,0
|
|
20230711,124800,92140925,3285,3285,3285,3285,0
|
|
20230711,124700,92140925,3285,3285,3285,3285,0
|
|
20230711,124600,92140925,3285,3285,3285,3285,0
|
|
20230711,124500,92140925,3285,3285,3285,3285,0
|
|
20230711,124400,92140925,3285,3285,3285,3285,10
|
|
20230711,124300,92108075,3285,3285,3285,3285,0
|
|
20230711,124200,92108075,3285,3285,3285,3285,0
|
|
20230711,124100,92108075,3285,3285,3285,3285,0
|
|
20230711,124000,92108075,3285,3285,3285,3285,400
|
|
20230711,123900,90794075,3290,3290,3290,3290,11
|
|
20230711,123800,90757885,3290,3290,3290,3290,3
|
|
20230711,123700,90748015,3290,3290,3290,3290,0
|
|
20230711,123600,90748015,3290,3290,3290,3290,127
|
|
20230711,123500,90330185,3285,3285,3285,3285,0
|
|
20230711,123400,90330185,3285,3285,3285,3285,5
|
|
20230711,123300,90313760,3285,3285,3285,3285,0
|
|
20230711,123200,90313760,3285,3285,3285,3285,15
|
|
20230711,123100,90264485,3285,3285,3285,3285,0
|
|
20230711,123000,90264485,3285,3285,3285,3285,510
|
|
20230711,122900,88589135,3290,3290,3290,3290,5
|
|
20230711,122800,88572685,3290,3290,3290,3290,1945
|
|
20230711,122700,82173635,3290,3290,3290,3290,0
|
|
20230711,122600,82173635,3290,3290,3290,3290,0
|
|
20230711,122500,82173635,3290,3290,3290,3290,0
|
|
20230711,122400,82173635,3290,3295,3295,3290,383
|
|
20230711,122300,80913345,3295,3295,3295,3295,1235
|
|
20230711,122200,76844020,3300,3300,3300,3300,0
|
|
20230711,122100,76844020,3300,3300,3300,3300,0
|
|
20230711,122000,76844020,3300,3300,3300,3300,7
|
|
20230711,121900,76820920,3300,3300,3300,3300,0
|
|
20230711,121800,76820920,3300,3300,3300,3300,62
|
|
20230711,121700,76616320,3310,3310,3310,3310,0
|
|
20230711,121600,76616320,3310,3310,3310,3310,0
|
|
20230711,121500,76616320,3310,3310,3310,3310,0
|
|
20230711,121400,76616320,3310,3310,3310,3310,0
|
|
20230711,121300,76616320,3310,3310,3310,3310,0
|
|
20230711,121200,76616320,3310,3310,3310,3310,34
|
|
20230711,121100,76503780,3310,3310,3310,3310,0
|
|
20230711,121000,76503780,3310,3310,3310,3310,0
|
|
20230711,120900,76503780,3310,3310,3310,3310,0
|
|
20230711,120800,76503780,3310,3310,3310,3310,0
|
|
20230711,120700,76503780,3310,3310,3310,3310,0
|
|
20230711,120600,76503780,3310,3300,3310,3300,280
|
|
20230711,120500,75579470,3310,3310,3310,3310,0
|
|
20230711,120400,75579470,3310,3310,3310,3310,0
|
|
20230711,120300,75579470,3310,3310,3310,3310,0
|
|
20230711,120200,75579470,3310,3310,3310,3310,0
|
|
20230711,120100,75579470,3310,3310,3310,3310,0
|
|
20230711,120000,75579470,3310,3310,3310,3310,0
|
|
20230711,115900,75579470,3310,3310,3310,3310,249
|
|
20230711,115800,74755280,3310,3310,3310,3310,0
|
|
20230711,115700,74755280,3310,3310,3310,3310,200
|
|
20230711,115600,74093280,3310,3310,3310,3310,0
|
|
20230711,115500,74093280,3310,3310,3310,3310,2
|
|
20230711,115400,74086660,3300,3300,3300,3300,0
|
|
20230711,115300,74086660,3300,3300,3300,3300,0
|
|
20230711,115200,74086660,3300,3300,3300,3300,259
|
|
20230711,115100,73231960,3305,3305,3305,3305,5
|
|
20230711,115000,73215435,3315,3315,3315,3315,0
|
|
20230711,114900,73215435,3315,3315,3315,3315,0
|
|
20230711,114800,73215435,3315,3315,3315,3315,0
|
|
20230711,114700,73215435,3315,3315,3315,3315,0
|
|
20230711,114600,73215435,3315,3315,3315,3315,0
|
|
20230711,114500,73215435,3315,3315,3315,3315,0
|
|
20230711,114400,73215435,3315,3315,3315,3315,0
|
|
20230711,114300,73215435,3315,3315,3315,3315,0
|
|
20230711,114200,73215435,3315,3315,3315,3315,0
|
|
20230711,114100,73215435,3315,3315,3315,3315,11
|
|
20230711,114000,73178970,3300,3300,3300,3300,0
|
|
20230711,113900,73178970,3300,3300,3300,3300,0
|
|
20230711,113800,73178970,3300,3300,3300,3300,6
|
|
20230711,113700,73159170,3300,3300,3300,3300,0
|
|
20230711,113600,73159170,3300,3300,3300,3300,0
|
|
20230711,113500,73159170,3300,3300,3300,3300,0
|
|
20230711,113400,73159170,3300,3300,3300,3300,0
|
|
20230711,113300,73159170,3300,3300,3300,3300,0
|
|
20230711,113200,73159170,3300,3300,3300,3300,0
|
|
20230711,113100,73159170,3300,3300,3300,3300,151
|
|
20230711,113000,72660870,3300,3300,3300,3300,0
|
|
20230711,112900,72660870,3300,3300,3300,3300,3
|
|
20230711,112800,72650970,3300,3300,3300,3300,30
|
|
20230711,112700,72551970,3300,3300,3300,3300,0
|
|
20230711,112600,72551970,3300,3300,3300,3300,300
|
|
20230711,112500,71561970,3300,3300,3300,3300,0
|
|
20230711,112400,71561970,3300,3300,3300,3300,0
|
|
20230711,112300,71561970,3300,3300,3300,3300,0
|
|
20230711,112200,71561970,3300,3300,3300,3300,500
|
|
20230711,112100,69911970,3300,3300,3300,3300,0
|
|
20230711,112000,69911970,3300,3300,3300,3300,0
|
|
20230711,111900,69911970,3300,3305,3305,3300,195
|
|
20230711,111800,69268405,3310,3310,3310,3310,0
|
|
20230711,111700,69268405,3310,3310,3310,3310,10
|
|
20230711,111600,69235305,3310,3310,3310,3310,0
|
|
20230711,111500,69235305,3310,3310,3310,3310,12
|
|
20230711,111400,69195585,3310,3310,3310,3310,0
|
|
20230711,111300,69195585,3310,3310,3310,3310,0
|
|
20230711,111200,69195585,3310,3310,3310,3310,0
|
|
20230711,111100,69195585,3310,3310,3310,3310,0
|
|
20230711,111000,69195585,3310,3310,3310,3310,505
|
|
20230711,110900,67524035,3310,3310,3310,3310,40
|
|
20230711,110800,67391635,3315,3315,3315,3315,0
|
|
20230711,110700,67391635,3315,3315,3315,3315,0
|
|
20230711,110600,67391635,3315,3315,3315,3315,0
|
|
20230711,110500,67391635,3315,3315,3315,3315,0
|
|
20230711,110400,67391635,3315,3315,3315,3315,0
|
|
20230711,110300,67391635,3315,3315,3315,3315,0
|
|
20230711,110200,67391635,3315,3315,3315,3315,0
|
|
20230711,110100,67391635,3315,3315,3315,3315,0
|
|
20230711,110000,67391635,3315,3315,3315,3315,0
|
|
20230711,105900,67391635,3315,3315,3315,3315,0
|
|
20230711,105800,67391635,3315,3315,3315,3315,0
|
|
20230711,105700,67391635,3315,3315,3315,3315,0
|
|
20230711,105600,67391635,3315,3315,3315,3315,0
|
|
20230711,105500,67391635,3315,3315,3315,3315,0
|
|
20230711,105400,67391635,3315,3315,3315,3315,0
|
|
20230711,105300,67391635,3315,3315,3315,3315,0
|
|
20230711,105200,67391635,3315,3315,3315,3315,153
|
|
20230711,105100,66884440,3315,3315,3315,3315,0
|
|
20230711,105000,66884440,3315,3315,3315,3315,0
|
|
20230711,104900,66884440,3315,3315,3315,3315,111
|
|
20230711,104800,66516475,3310,3310,3310,3310,0
|
|
20230711,104700,66516475,3310,3310,3310,3310,60
|
|
20230711,104600,66317875,3315,3315,3315,3315,0
|
|
20230711,104500,66317875,3315,3315,3315,3315,0
|
|
20230711,104400,66317875,3315,3315,3315,3315,0
|
|
20230711,104300,66317875,3315,3315,3315,3315,1
|
|
20230711,104200,66314560,3300,3300,3300,3300,0
|
|
20230711,104100,66314560,3300,3300,3300,3300,0
|
|
20230711,104000,66314560,3300,3300,3300,3300,0
|
|
20230711,103900,66314560,3300,3300,3300,3300,0
|
|
20230711,103800,66314560,3300,3300,3300,3300,42
|
|
20230711,103700,66175960,3300,3300,3300,3300,35
|
|
20230711,103600,66060460,3300,3310,3310,3300,500
|
|
20230711,103500,64409460,3310,3305,3310,3300,1864
|
|
20230711,103400,58254485,3320,3320,3320,3320,9
|
|
20230711,103300,58224605,3320,3320,3320,3320,0
|
|
20230711,103200,58224605,3320,3320,3320,3320,0
|
|
20230711,103100,58224605,3320,3320,3320,3320,0
|
|
20230711,103000,58224605,3320,3320,3320,3320,0
|
|
20230711,102900,58224605,3320,3320,3320,3320,1
|
|
20230711,102800,58221285,3320,3320,3320,3320,0
|
|
20230711,102700,58221285,3320,3320,3320,3320,80
|
|
20230711,102600,57955685,3320,3320,3320,3320,0
|
|
20230711,102500,57955685,3320,3320,3320,3320,500
|
|
20230711,102400,56295685,3320,3320,3320,3320,1
|
|
20230711,102300,56292365,3300,3300,3300,3300,0
|
|
20230711,102200,56292365,3300,3300,3300,3300,0
|
|
20230711,102100,56292365,3300,3300,3300,3300,0
|
|
20230711,102000,56292365,3300,3300,3300,3300,0
|
|
20230711,101900,56292365,3300,3300,3300,3300,0
|
|
20230711,101800,56292365,3300,3300,3300,3300,0
|
|
20230711,101700,56292365,3300,3300,3300,3300,0
|
|
20230711,101600,56292365,3300,3300,3300,3300,110
|
|
20230711,101500,55929365,3315,3315,3315,3315,0
|
|
20230711,101400,55929365,3315,3315,3315,3315,25
|
|
20230711,101300,55846490,3300,3315,3315,3300,165
|
|
20230711,101200,55301225,3315,3315,3315,3315,41
|
|
20230711,101100,55165310,3320,3320,3320,3320,3
|
|
20230711,101000,55155350,3320,3320,3320,3320,0
|
|
20230711,100900,55155350,3320,3320,3320,3320,1
|
|
20230711,100800,55152030,3320,3320,3320,3320,0
|
|
20230711,100700,55152030,3320,3300,3320,3300,1742
|
|
20230711,100600,49369515,3300,3300,3300,3300,0
|
|
20230711,100500,49369515,3300,3310,3310,3300,1204
|
|
20230711,100400,45392945,3310,3310,3310,3310,30
|
|
20230711,100300,45293645,3315,3315,3315,3315,0
|
|
20230711,100200,45293645,3315,3315,3315,3315,0
|
|
20230711,100100,45293645,3315,3315,3315,3315,0
|
|
20230711,100000,45293645,3315,3315,3315,3315,0
|
|
20230711,095900,45293645,3315,3315,3315,3315,0
|
|
20230711,095800,45293645,3315,3315,3315,3315,60
|
|
20230711,095700,45094745,3310,3310,3310,3310,0
|
|
20230711,095600,45094745,3310,3310,3310,3310,0
|
|
20230711,095500,45094745,3310,3310,3310,3310,37
|
|
20230711,095400,44972275,3310,3310,3310,3310,0
|
|
20230711,095300,44972275,3310,3310,3310,3310,2
|
|
20230711,095200,44965655,3310,3310,3310,3310,0
|
|
20230711,095100,44965655,3310,3310,3310,3310,0
|
|
20230711,095000,44965655,3310,3310,3310,3310,0
|
|
20230711,094900,44965655,3310,3310,3310,3310,609
|
|
20230711,094800,42949865,3310,3310,3310,3310,0
|
|
20230711,094700,42949865,3310,3310,3310,3310,0
|
|
20230711,094600,42949865,3310,3310,3310,3310,12
|
|
20230711,094500,42910145,3315,3315,3315,3315,0
|
|
20230711,094400,42910145,3315,3315,3315,3315,500
|
|
20230711,094300,41252645,3315,3315,3315,3315,0
|
|
20230711,094200,41252645,3315,3315,3315,3315,0
|
|
20230711,094100,41252645,3315,3315,3315,3315,10
|
|
20230711,094000,41219495,3315,3315,3315,3315,0
|
|
20230711,093900,41219495,3315,3315,3315,3315,0
|
|
20230711,093800,41219495,3315,3315,3315,3315,0
|
|
20230711,093700,41219495,3315,3315,3315,3315,0
|
|
20230711,093600,41219495,3315,3315,3315,3315,1
|
|
20230711,093500,41216180,3315,3315,3315,3315,0
|
|
20230711,093400,41216180,3315,3315,3315,3315,19
|
|
20230711,093300,41153195,3315,3315,3315,3315,0
|
|
20230711,093200,41153195,3315,3315,3315,3315,0
|
|
20230711,093100,41153195,3315,3315,3315,3315,0
|
|
20230711,093000,41153195,3315,3310,3315,3310,11
|
|
20230711,092900,41116780,3310,3310,3310,3310,0
|
|
20230711,092800,41116780,3310,3310,3310,3310,0
|
|
20230711,092700,41116780,3310,3305,3310,3305,457
|
|
20230711,092600,39605550,3305,3305,3305,3305,228
|
|
20230711,092500,38852010,3310,3305,3310,3305,274
|
|
20230711,092400,37946435,3305,3305,3305,3305,0
|
|
20230711,092300,37946435,3305,3305,3305,3305,20
|
|
20230711,092200,37880335,3305,3305,3305,3305,57
|
|
20230711,092100,37691950,3310,3310,3310,3310,31
|
|
20230711,092000,37589340,3315,3315,3315,3315,1
|
|
20230711,091900,37586025,3315,3315,3315,3315,1
|
|
20230711,091800,37582710,3315,3315,3315,3315,0
|
|
20230711,091700,37582710,3315,3315,3315,3315,32
|
|
20230711,091600,37476630,3315,3305,3315,3305,166
|
|
20230711,091500,36927980,3315,3320,3320,3315,2
|
|
20230711,091400,36921345,3320,3320,3320,3320,1
|
|
20230711,091300,36918025,3320,3305,3320,3305,301
|
|
20230711,091200,35923205,3320,3320,3320,3320,0
|
|
20230711,091100,35923205,3320,3315,3320,3315,264
|
|
20230711,091000,35047985,3315,3315,3315,3315,1
|
|
20230711,090900,35044670,3315,3315,3315,3315,0
|
|
20230711,090800,35044670,3315,3315,3315,3315,0
|
|
20230711,090700,35044670,3315,3305,3315,3305,339
|
|
20230711,090600,33924175,3305,3305,3305,3305,2
|
|
20230711,090500,33917565,3305,3305,3305,3305,22
|
|
20230711,090400,33844855,3300,3300,3300,3300,3
|
|
20230711,090300,33834955,3305,3300,3305,3300,84
|
|
20230711,090200,33557375,3300,3305,3305,3290,322
|
|
20230711,090100,32497670,3305,3315,3315,3305,3
|
|
20230711,090000,32487740,3330,3275,3335,3275,9809
|