634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,193000,2711298660,2885,2885,2885,2885,0
|
|
20230711,192900,2711298660,2885,2885,2885,2885,0
|
|
20230711,192800,2711298660,2885,2885,2885,2885,0
|
|
20230711,192700,2711298660,2885,2885,2885,2885,0
|
|
20230711,192600,2711298660,2885,2885,2885,2885,0
|
|
20230711,192500,2711298660,2885,2885,2885,2885,0
|
|
20230711,192400,2711298660,2885,2885,2885,2885,0
|
|
20230711,192300,2711298660,2885,2885,2885,2885,0
|
|
20230711,192200,2711298660,2885,2885,2885,2885,0
|
|
20230711,192100,2711298660,2885,2885,2885,2885,0
|
|
20230711,192000,2711298660,2885,2885,2885,2885,0
|
|
20230711,191900,2711298660,2885,2885,2885,2885,0
|
|
20230711,191800,2711298660,2885,2885,2885,2885,0
|
|
20230711,191700,2711298660,2885,2885,2885,2885,0
|
|
20230711,191600,2711298660,2885,2885,2885,2885,0
|
|
20230711,191500,2711298660,2885,2885,2885,2885,0
|
|
20230711,191400,2711298660,2885,2885,2885,2885,0
|
|
20230711,191300,2711298660,2885,2885,2885,2885,0
|
|
20230711,191200,2711298660,2885,2885,2885,2885,0
|
|
20230711,191100,2711298660,2885,2885,2885,2885,0
|
|
20230711,191000,2711298660,2885,2885,2885,2885,0
|
|
20230711,190900,2711298660,2885,2885,2885,2885,0
|
|
20230711,190800,2711298660,2885,2885,2885,2885,0
|
|
20230711,190700,2711298660,2885,2885,2885,2885,0
|
|
20230711,190600,2711298660,2885,2885,2885,2885,0
|
|
20230711,190500,2711298660,2885,2885,2885,2885,0
|
|
20230711,190400,2711298660,2885,2885,2885,2885,0
|
|
20230711,190300,2711298660,2885,2885,2885,2885,0
|
|
20230711,190200,2711298660,2885,2885,2885,2885,0
|
|
20230711,190100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,190000,2711298660,2885,2885,2885,2885,0
|
|
20230711,185900,2711298660,2885,2885,2885,2885,0
|
|
20230711,185800,2711298660,2885,2885,2885,2885,0
|
|
20230711,185700,2711298660,2885,2885,2885,2885,0
|
|
20230711,185600,2711298660,2885,2885,2885,2885,0
|
|
20230711,185500,2711298660,2885,2885,2885,2885,0
|
|
20230711,185400,2711298660,2885,2885,2885,2885,0
|
|
20230711,185300,2711298660,2885,2885,2885,2885,0
|
|
20230711,185200,2711298660,2885,2885,2885,2885,0
|
|
20230711,185100,2711298660,2885,2885,2885,2885,0
|
|
20230711,185000,2711298660,2885,2885,2885,2885,0
|
|
20230711,184900,2711298660,2885,2885,2885,2885,0
|
|
20230711,184800,2711298660,2885,2885,2885,2885,0
|
|
20230711,184700,2711298660,2885,2885,2885,2885,0
|
|
20230711,184600,2711298660,2885,2885,2885,2885,0
|
|
20230711,184500,2711298660,2885,2885,2885,2885,0
|
|
20230711,184400,2711298660,2885,2885,2885,2885,0
|
|
20230711,184300,2711298660,2885,2885,2885,2885,0
|
|
20230711,184200,2711298660,2885,2885,2885,2885,0
|
|
20230711,184100,2711298660,2885,2885,2885,2885,0
|
|
20230711,184000,2711298660,2885,2885,2885,2885,0
|
|
20230711,183900,2711298660,2885,2885,2885,2885,0
|
|
20230711,183800,2711298660,2885,2885,2885,2885,0
|
|
20230711,183700,2711298660,2885,2885,2885,2885,0
|
|
20230711,183600,2711298660,2885,2885,2885,2885,0
|
|
20230711,183500,2711298660,2885,2885,2885,2885,0
|
|
20230711,183400,2711298660,2885,2885,2885,2885,0
|
|
20230711,183300,2711298660,2885,2885,2885,2885,0
|
|
20230711,183200,2711298660,2885,2885,2885,2885,0
|
|
20230711,183100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,183000,2711298660,2885,2885,2885,2885,0
|
|
20230711,182900,2711298660,2885,2885,2885,2885,0
|
|
20230711,182800,2711298660,2885,2885,2885,2885,0
|
|
20230711,182700,2711298660,2885,2885,2885,2885,0
|
|
20230711,182600,2711298660,2885,2885,2885,2885,0
|
|
20230711,182500,2711298660,2885,2885,2885,2885,0
|
|
20230711,182400,2711298660,2885,2885,2885,2885,0
|
|
20230711,182300,2711298660,2885,2885,2885,2885,0
|
|
20230711,182200,2711298660,2885,2885,2885,2885,0
|
|
20230711,182100,2711298660,2885,2885,2885,2885,0
|
|
20230711,182000,2711298660,2885,2885,2885,2885,0
|
|
20230711,181900,2711298660,2885,2885,2885,2885,0
|
|
20230711,181800,2711298660,2885,2885,2885,2885,0
|
|
20230711,181700,2711298660,2885,2885,2885,2885,0
|
|
20230711,181600,2711298660,2885,2885,2885,2885,0
|
|
20230711,181500,2711298660,2885,2885,2885,2885,0
|
|
20230711,181400,2711298660,2885,2885,2885,2885,0
|
|
20230711,181300,2711298660,2885,2885,2885,2885,0
|
|
20230711,181200,2711298660,2885,2885,2885,2885,0
|
|
20230711,181100,2711298660,2885,2885,2885,2885,0
|
|
20230711,181000,2711298660,2885,2885,2885,2885,0
|
|
20230711,180900,2711298660,2885,2885,2885,2885,0
|
|
20230711,180800,2711298660,2885,2885,2885,2885,0
|
|
20230711,180700,2711298660,2885,2885,2885,2885,0
|
|
20230711,180600,2711298660,2885,2885,2885,2885,0
|
|
20230711,180500,2711298660,2885,2885,2885,2885,0
|
|
20230711,180400,2711298660,2885,2885,2885,2885,0
|
|
20230711,180300,2711298660,2885,2885,2885,2885,0
|
|
20230711,180200,2711298660,2885,2885,2885,2885,0
|
|
20230711,180100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,180000,2711298660,2885,2885,2885,2885,0
|
|
20230711,175900,2711298660,2885,2885,2885,2885,0
|
|
20230711,175800,2711298660,2885,2885,2885,2885,0
|
|
20230711,175700,2711298660,2885,2885,2885,2885,0
|
|
20230711,175600,2711298660,2885,2885,2885,2885,0
|
|
20230711,175500,2711298660,2885,2885,2885,2885,0
|
|
20230711,175400,2711298660,2885,2885,2885,2885,0
|
|
20230711,175300,2711298660,2885,2885,2885,2885,0
|
|
20230711,175200,2711298660,2885,2885,2885,2885,0
|
|
20230711,175100,2711298660,2885,2885,2885,2885,0
|
|
20230711,175000,2711298660,2885,2885,2885,2885,0
|
|
20230711,174900,2711298660,2885,2885,2885,2885,0
|
|
20230711,174800,2711298660,2885,2885,2885,2885,0
|
|
20230711,174700,2711298660,2885,2885,2885,2885,0
|
|
20230711,174600,2711298660,2885,2885,2885,2885,0
|
|
20230711,174500,2711298660,2885,2885,2885,2885,0
|
|
20230711,174400,2711298660,2885,2885,2885,2885,0
|
|
20230711,174300,2711298660,2885,2885,2885,2885,0
|
|
20230711,174200,2711298660,2885,2885,2885,2885,0
|
|
20230711,174100,2711298660,2885,2885,2885,2885,0
|
|
20230711,174000,2711298660,2885,2885,2885,2885,0
|
|
20230711,173900,2711298660,2885,2885,2885,2885,0
|
|
20230711,173800,2711298660,2885,2885,2885,2885,0
|
|
20230711,173700,2711298660,2885,2885,2885,2885,0
|
|
20230711,173600,2711298660,2885,2885,2885,2885,0
|
|
20230711,173500,2711298660,2885,2885,2885,2885,0
|
|
20230711,173400,2711298660,2885,2885,2885,2885,0
|
|
20230711,173300,2711298660,2885,2885,2885,2885,0
|
|
20230711,173200,2711298660,2885,2885,2885,2885,0
|
|
20230711,173100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,173000,2711298660,2885,2885,2885,2885,0
|
|
20230711,172900,2711298660,2885,2885,2885,2885,0
|
|
20230711,172800,2711298660,2885,2885,2885,2885,0
|
|
20230711,172700,2711298660,2885,2885,2885,2885,0
|
|
20230711,172600,2711298660,2885,2885,2885,2885,0
|
|
20230711,172500,2711298660,2885,2885,2885,2885,0
|
|
20230711,172400,2711298660,2885,2885,2885,2885,0
|
|
20230711,172300,2711298660,2885,2885,2885,2885,0
|
|
20230711,172200,2711298660,2885,2885,2885,2885,0
|
|
20230711,172100,2711298660,2885,2885,2885,2885,0
|
|
20230711,172000,2711298660,2885,2885,2885,2885,0
|
|
20230711,171900,2711298660,2885,2885,2885,2885,0
|
|
20230711,171800,2711298660,2885,2885,2885,2885,0
|
|
20230711,171700,2711298660,2885,2885,2885,2885,0
|
|
20230711,171600,2711298660,2885,2885,2885,2885,0
|
|
20230711,171500,2711298660,2885,2885,2885,2885,0
|
|
20230711,171400,2711298660,2885,2885,2885,2885,0
|
|
20230711,171300,2711298660,2885,2885,2885,2885,0
|
|
20230711,171200,2711298660,2885,2885,2885,2885,0
|
|
20230711,171100,2711298660,2885,2885,2885,2885,0
|
|
20230711,171000,2711298660,2885,2885,2885,2885,0
|
|
20230711,170900,2711298660,2885,2885,2885,2885,0
|
|
20230711,170800,2711298660,2885,2885,2885,2885,0
|
|
20230711,170700,2711298660,2885,2885,2885,2885,0
|
|
20230711,170600,2711298660,2885,2885,2885,2885,0
|
|
20230711,170500,2711298660,2885,2885,2885,2885,0
|
|
20230711,170400,2711298660,2885,2885,2885,2885,0
|
|
20230711,170300,2711298660,2885,2885,2885,2885,0
|
|
20230711,170200,2711298660,2885,2885,2885,2885,0
|
|
20230711,170100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,170000,2711298660,2885,2885,2885,2885,0
|
|
20230711,165900,2711298660,2885,2885,2885,2885,0
|
|
20230711,165800,2711298660,2885,2885,2885,2885,0
|
|
20230711,165700,2711298660,2885,2885,2885,2885,0
|
|
20230711,165600,2711298660,2885,2885,2885,2885,0
|
|
20230711,165500,2711298660,2885,2885,2885,2885,0
|
|
20230711,165400,2711298660,2885,2885,2885,2885,0
|
|
20230711,165300,2711298660,2885,2885,2885,2885,0
|
|
20230711,165200,2711298660,2885,2885,2885,2885,0
|
|
20230711,165100,2711298660,2885,2885,2885,2885,0
|
|
20230711,165000,2711298660,2885,2885,2885,2885,0
|
|
20230711,164900,2711298660,2885,2885,2885,2885,0
|
|
20230711,164800,2711298660,2885,2885,2885,2885,0
|
|
20230711,164700,2711298660,2885,2885,2885,2885,0
|
|
20230711,164600,2711298660,2885,2885,2885,2885,0
|
|
20230711,164500,2711298660,2885,2885,2885,2885,0
|
|
20230711,164400,2711298660,2885,2885,2885,2885,0
|
|
20230711,164300,2711298660,2885,2885,2885,2885,0
|
|
20230711,164200,2711298660,2885,2885,2885,2885,0
|
|
20230711,164100,2711298660,2885,2885,2885,2885,0
|
|
20230711,164000,2711298660,2885,2885,2885,2885,0
|
|
20230711,163900,2711298660,2885,2885,2885,2885,0
|
|
20230711,163800,2711298660,2885,2885,2885,2885,0
|
|
20230711,163700,2711298660,2885,2885,2885,2885,0
|
|
20230711,163600,2711298660,2885,2885,2885,2885,0
|
|
20230711,163500,2711298660,2885,2885,2885,2885,0
|
|
20230711,163400,2711298660,2885,2885,2885,2885,0
|
|
20230711,163300,2711298660,2885,2885,2885,2885,0
|
|
20230711,163200,2711298660,2885,2885,2885,2885,0
|
|
20230711,163100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,163000,2711298660,2885,2885,2885,2885,0
|
|
20230711,162900,2711298660,2885,2885,2885,2885,0
|
|
20230711,162800,2711298660,2885,2885,2885,2885,0
|
|
20230711,162700,2711298660,2885,2885,2885,2885,0
|
|
20230711,162600,2711298660,2885,2885,2885,2885,0
|
|
20230711,162500,2711298660,2885,2885,2885,2885,0
|
|
20230711,162400,2711298660,2885,2885,2885,2885,0
|
|
20230711,162300,2711298660,2885,2885,2885,2885,0
|
|
20230711,162200,2711298660,2885,2885,2885,2885,0
|
|
20230711,162100,2711298660,2885,2885,2885,2885,0
|
|
20230711,162000,2711298660,2885,2885,2885,2885,0
|
|
20230711,161900,2711298660,2885,2885,2885,2885,0
|
|
20230711,161800,2711298660,2885,2885,2885,2885,0
|
|
20230711,161700,2711298660,2885,2885,2885,2885,0
|
|
20230711,161600,2711298660,2885,2885,2885,2885,0
|
|
20230711,161500,2711298660,2885,2885,2885,2885,0
|
|
20230711,161400,2711298660,2885,2885,2885,2885,0
|
|
20230711,161300,2711298660,2885,2885,2885,2885,0
|
|
20230711,161200,2711298660,2885,2885,2885,2885,0
|
|
20230711,161100,2711298660,2885,2885,2885,2885,0
|
|
20230711,161000,2711298660,2885,2885,2885,2885,0
|
|
20230711,160900,2711298660,2885,2885,2885,2885,0
|
|
20230711,160800,2711298660,2885,2885,2885,2885,0
|
|
20230711,160700,2711298660,2885,2885,2885,2885,0
|
|
20230711,160600,2711298660,2885,2885,2885,2885,0
|
|
20230711,160500,2711298660,2885,2885,2885,2885,0
|
|
20230711,160400,2711298660,2885,2885,2885,2885,0
|
|
20230711,160300,2711298660,2885,2885,2885,2885,0
|
|
20230711,160200,2711298660,2885,2885,2885,2885,0
|
|
20230711,160100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,160000,2711298660,2885,2885,2885,2885,0
|
|
20230711,155900,2711298660,2885,2885,2885,2885,0
|
|
20230711,155800,2711298660,2885,2885,2885,2885,0
|
|
20230711,155700,2711298660,2885,2885,2885,2885,0
|
|
20230711,155600,2711298660,2885,2885,2885,2885,0
|
|
20230711,155500,2711298660,2885,2885,2885,2885,0
|
|
20230711,155400,2711298660,2885,2885,2885,2885,0
|
|
20230711,155300,2711298660,2885,2885,2885,2885,0
|
|
20230711,155200,2711298660,2885,2885,2885,2885,0
|
|
20230711,155100,2711298660,2885,2885,2885,2885,0
|
|
20230711,155000,2711298660,2885,2885,2885,2885,0
|
|
20230711,154900,2711298660,2885,2885,2885,2885,0
|
|
20230711,154800,2711298660,2885,2885,2885,2885,0
|
|
20230711,154700,2711298660,2885,2885,2885,2885,0
|
|
20230711,154600,2711298660,2885,2885,2885,2885,0
|
|
20230711,154500,2711298660,2885,2885,2885,2885,0
|
|
20230711,154400,2711298660,2885,2885,2885,2885,0
|
|
20230711,154300,2711298660,2885,2885,2885,2885,0
|
|
20230711,154200,2711298660,2885,2885,2885,2885,0
|
|
20230711,154100,2711298660,2885,2885,2885,2885,0
|
|
20230711,154000,2711298660,2885,2885,2885,2885,0
|
|
20230711,153900,2711298660,2885,2885,2885,2885,0
|
|
20230711,153800,2711298660,2885,2885,2885,2885,0
|
|
20230711,153700,2711298660,2885,2885,2885,2885,0
|
|
20230711,153600,2711298660,2885,2885,2885,2885,0
|
|
20230711,153500,2711298660,2885,2885,2885,2885,0
|
|
20230711,153400,2711298660,2885,2885,2885,2885,0
|
|
20230711,153300,2711298660,2885,2885,2885,2885,0
|
|
20230711,153200,2711298660,2885,2885,2885,2885,0
|
|
20230711,153100,2711298660,2885,2885,2885,2885,10436
|
|
20230711,153000,2711298660,2885,2885,2885,2885,10436
|
|
20230711,152900,2681190800,2885,2885,2885,2885,0
|
|
20230711,152800,2681190800,2885,2885,2885,2885,0
|
|
20230711,152700,2681190800,2885,2885,2885,2885,0
|
|
20230711,152600,2681190800,2885,2885,2885,2885,0
|
|
20230711,152500,2681190800,2885,2885,2885,2885,0
|
|
20230711,152400,2681190800,2885,2885,2885,2885,0
|
|
20230711,152300,2681190800,2885,2885,2885,2885,0
|
|
20230711,152200,2681190800,2885,2885,2885,2885,0
|
|
20230711,152100,2681190800,2885,2885,2885,2885,0
|
|
20230711,152000,2681190800,2885,2885,2885,2885,0
|
|
20230711,151900,2681190800,2885,2875,2885,2875,2273
|
|
20230711,151800,2674652940,2875,2880,2885,2875,20
|
|
20230711,151700,2674595410,2880,2885,2885,2880,38
|
|
20230711,151600,2674485960,2880,2880,2885,2880,2307
|
|
20230711,151500,2667830335,2885,2880,2885,2880,150
|
|
20230711,151400,2667398325,2885,2870,2885,2870,1751
|
|
20230711,151300,2662372940,2885,2870,2885,2870,21
|
|
20230711,151200,2662312655,2885,2875,2885,2875,360
|
|
20230711,151100,2661277645,2885,2885,2885,2885,0
|
|
20230711,151000,2661277645,2885,2885,2885,2885,41
|
|
20230711,150900,2661159360,2875,2875,2875,2875,2
|
|
20230711,150800,2661153610,2885,2885,2885,2875,1020
|
|
20230711,150700,2658221090,2880,2885,2885,2880,31
|
|
20230711,150600,2658131805,2885,2885,2885,2880,198
|
|
20230711,150500,2657560880,2885,2885,2885,2880,3383
|
|
20230711,150400,2647803110,2890,2885,2890,2880,1689
|
|
20230711,150300,2642929725,2880,2885,2885,2880,1562
|
|
20230711,150200,2638431160,2885,2885,2885,2885,0
|
|
20230711,150100,2638431160,2885,2885,2885,2885,1
|
|
20230711,150000,2638428275,2880,2880,2880,2880,448
|
|
20230711,145900,2637138035,2885,2885,2885,2885,1
|
|
20230711,145800,2637135150,2885,2880,2885,2880,51
|
|
20230711,145700,2636988265,2885,2880,2885,2880,102
|
|
20230711,145600,2636694500,2880,2880,2880,2880,362
|
|
20230711,145500,2635651940,2875,2875,2875,2875,36
|
|
20230711,145400,2635548440,2885,2885,2885,2885,17
|
|
20230711,145300,2635499395,2885,2880,2885,2875,884
|
|
20230711,145200,2632957485,2875,2875,2885,2875,2779
|
|
20230711,145100,2624964045,2885,2880,2885,2880,2360
|
|
20230711,145000,2618167240,2885,2885,2885,2885,338
|
|
20230711,144900,2617192110,2890,2885,2890,2885,861
|
|
20230711,144800,2614708120,2890,2890,2890,2885,672
|
|
20230711,144700,2612766810,2890,2890,2890,2885,1418
|
|
20230711,144600,2608668840,2895,2895,2895,2890,1128
|
|
20230711,144500,2605407280,2890,2885,2890,2885,2752
|
|
20230711,144400,2597462900,2885,2885,2885,2885,16
|
|
20230711,144300,2597416740,2885,2885,2885,2885,1
|
|
20230711,144200,2597413855,2885,2865,2885,2865,1871
|
|
20230711,144100,2592032315,2875,2875,2875,2875,0
|
|
20230711,144000,2592032315,2875,2865,2875,2865,682
|
|
20230711,143900,2590078375,2875,2875,2875,2875,0
|
|
20230711,143800,2590078375,2875,2875,2875,2875,0
|
|
20230711,143700,2590078375,2875,2875,2875,2875,0
|
|
20230711,143600,2590078375,2875,2870,2875,2865,1074
|
|
20230711,143500,2586995635,2875,2875,2875,2875,3
|
|
20230711,143400,2586987010,2875,2875,2875,2875,12
|
|
20230711,143300,2586952510,2880,2875,2880,2875,614
|
|
20230711,143200,2585187255,2880,2875,2880,2875,347
|
|
20230711,143100,2584189525,2865,2880,2880,2865,11305
|
|
20230711,143000,2551800625,2880,2880,2880,2880,5
|
|
20230711,142900,2551786225,2880,2880,2880,2880,0
|
|
20230711,142800,2551786225,2880,2880,2880,2880,104
|
|
20230711,142700,2551486705,2880,2875,2880,2875,79
|
|
20230711,142600,2551259530,2865,2870,2870,2865,441
|
|
20230711,142500,2549995940,2870,2875,2875,2870,1100
|
|
20230711,142400,2546838935,2880,2880,2880,2880,0
|
|
20230711,142300,2546838935,2880,2880,2880,2880,32
|
|
20230711,142200,2546746775,2880,2880,2880,2880,0
|
|
20230711,142100,2546746775,2880,2880,2880,2880,5
|
|
20230711,142000,2546732375,2875,2870,2875,2870,526
|
|
20230711,141900,2545222750,2875,2875,2875,2875,0
|
|
20230711,141800,2545222750,2875,2875,2875,2875,15
|
|
20230711,141700,2545179625,2880,2880,2880,2880,0
|
|
20230711,141600,2545179625,2880,2880,2880,2880,0
|
|
20230711,141500,2545179625,2880,2870,2880,2870,30
|
|
20230711,141400,2545093375,2875,2875,2875,2875,1
|
|
20230711,141300,2545090500,2875,2875,2875,2875,0
|
|
20230711,141200,2545090500,2875,2875,2875,2875,338
|
|
20230711,141100,2544118750,2875,2875,2880,2870,1656
|
|
20230711,141000,2539357245,2880,2880,2880,2875,54
|
|
20230711,140900,2539201980,2870,2870,2870,2870,0
|
|
20230711,140800,2539201980,2870,2870,2870,2870,0
|
|
20230711,140700,2539201980,2870,2870,2870,2870,0
|
|
20230711,140600,2539201980,2870,2870,2870,2870,0
|
|
20230711,140500,2539201980,2870,2865,2870,2865,2944
|
|
20230711,140400,2530752950,2865,2860,2865,2860,1448
|
|
20230711,140300,2526609665,2860,2860,2860,2860,42
|
|
20230711,140200,2526489545,2860,2870,2870,2860,201
|
|
20230711,140100,2525914675,2870,2870,2870,2870,0
|
|
20230711,140000,2525914675,2870,2865,2870,2865,166
|
|
20230711,135900,2525439080,2865,2875,2875,2865,116
|
|
20230711,135800,2525106580,2865,2865,2865,2865,3
|
|
20230711,135700,2525097985,2870,2870,2870,2870,793
|
|
20230711,135600,2522822075,2860,2870,2870,2860,1098
|
|
20230711,135500,2519678305,2870,2875,2875,2870,100
|
|
20230711,135400,2519391280,2880,2880,2880,2880,1
|
|
20230711,135300,2519388400,2875,2875,2875,2875,22
|
|
20230711,135200,2519325150,2875,2875,2875,2875,0
|
|
20230711,135100,2519325150,2875,2875,2875,2875,35
|
|
20230711,135000,2519224525,2875,2865,2875,2865,1591
|
|
20230711,134900,2514661850,2875,2885,2885,2860,31532
|
|
20230711,134800,2424314155,2885,2885,2885,2885,0
|
|
20230711,134700,2424314155,2885,2885,2885,2885,30
|
|
20230711,134600,2424227605,2885,2885,2885,2885,10
|
|
20230711,134500,2424198755,2885,2885,2885,2885,32
|
|
20230711,134400,2424106435,2885,2885,2885,2885,10
|
|
20230711,134300,2424077585,2880,2865,2880,2865,1129
|
|
20230711,134200,2420832305,2870,2880,2880,2870,3128
|
|
20230711,134100,2411841460,2880,2880,2880,2880,263
|
|
20230711,134000,2411084020,2885,2880,2885,2880,31
|
|
20230711,133900,2410994735,2880,2880,2880,2880,1597
|
|
20230711,133800,2406395375,2880,2885,2885,2880,800
|
|
20230711,133700,2404089630,2890,2885,2890,2880,386
|
|
20230711,133600,2402977890,2890,2890,2890,2890,100
|
|
20230711,133500,2402688890,2890,2890,2890,2890,21
|
|
20230711,133400,2402628200,2890,2890,2890,2890,0
|
|
20230711,133300,2402628200,2890,2890,2890,2890,0
|
|
20230711,133200,2402628200,2890,2885,2890,2885,29
|
|
20230711,133100,2402544530,2885,2885,2885,2885,0
|
|
20230711,133000,2402544530,2885,2890,2890,2885,4821
|
|
20230711,132900,2388628345,2895,2890,2895,2890,484
|
|
20230711,132800,2387228225,2895,2890,2895,2890,1715
|
|
20230711,132700,2382271100,2890,2890,2890,2890,100
|
|
20230711,132600,2381982100,2890,2890,2890,2890,0
|
|
20230711,132500,2381982100,2890,2875,2890,2875,2955
|
|
20230711,132400,2373444205,2875,2875,2875,2875,726
|
|
20230711,132300,2371356955,2885,2880,2885,2880,267
|
|
20230711,132200,2370587990,2885,2880,2885,2880,1677
|
|
20230711,132100,2365754760,2880,2875,2880,2875,1290
|
|
20230711,132000,2362043310,2870,2870,2870,2870,0
|
|
20230711,131900,2362043310,2870,2870,2870,2865,223
|
|
20230711,131800,2361403345,2870,2870,2870,2870,0
|
|
20230711,131700,2361403345,2870,2870,2870,2870,90
|
|
20230711,131600,2361145045,2870,2865,2870,2865,445
|
|
20230711,131500,2359870070,2870,2870,2870,2870,62
|
|
20230711,131400,2359692130,2865,2865,2865,2865,1535
|
|
20230711,131300,2355294355,2865,2865,2865,2865,0
|
|
20230711,131200,2355294355,2865,2865,2865,2865,2700
|
|
20230711,131100,2347558855,2865,2865,2865,2865,83
|
|
20230711,131000,2347321060,2865,2860,2865,2860,4252
|
|
20230711,130900,2335139220,2860,2860,2860,2860,646
|
|
20230711,130800,2333291660,2855,2855,2860,2855,2130
|
|
20230711,130700,2327208360,2865,2865,2865,2865,1
|
|
20230711,130600,2327205495,2860,2865,2865,2860,1515
|
|
20230711,130500,2322871550,2865,2865,2865,2865,0
|
|
20230711,130400,2322871550,2865,2860,2865,2860,2036
|
|
20230711,130300,2317038420,2860,2860,2860,2860,47
|
|
20230711,130200,2316904000,2860,2850,2860,2850,208
|
|
20230711,130100,2316311130,2850,2850,2850,2850,0
|
|
20230711,130000,2316311130,2850,2855,2855,2850,1618
|
|
20230711,125900,2311695265,2855,2855,2855,2855,101
|
|
20230711,125800,2311406910,2860,2855,2860,2855,205
|
|
20230711,125700,2310821110,2855,2855,2855,2855,130
|
|
20230711,125600,2310449960,2855,2860,2860,2855,55
|
|
20230711,125500,2310292930,2855,2855,2855,2855,99
|
|
20230711,125400,2310010285,2860,2860,2860,2855,1723
|
|
20230711,125300,2305091065,2865,2855,2865,2850,2201
|
|
20230711,125200,2298814175,2860,2860,2860,2860,3342
|
|
20230711,125100,2289256055,2860,2860,2860,2860,960
|
|
20230711,125000,2286510455,2860,2865,2865,2860,97
|
|
20230711,124900,2286232980,2865,2860,2865,2860,1632
|
|
20230711,124800,2281560090,2850,2860,2860,2850,3802
|
|
20230711,124700,2270704375,2860,2860,2860,2860,21
|
|
20230711,124600,2270644315,2860,2860,2860,2860,1
|
|
20230711,124500,2270641455,2870,2860,2870,2860,2
|
|
20230711,124400,2270635725,2860,2870,2870,2860,39
|
|
20230711,124300,2270524035,2870,2865,2870,2860,796
|
|
20230711,124200,2268247430,2860,2860,2860,2860,10
|
|
20230711,124100,2268218830,2865,2865,2865,2865,1080
|
|
20230711,124000,2265124630,2865,2865,2865,2865,0
|
|
20230711,123900,2265124630,2865,2865,2865,2865,20
|
|
20230711,123800,2265067330,2865,2865,2865,2865,175
|
|
20230711,123700,2264565955,2875,2875,2875,2865,123
|
|
20230711,123600,2264212630,2875,2860,2875,2855,5364
|
|
20230711,123500,2248852085,2860,2860,2860,2860,414
|
|
20230711,123400,2247668045,2865,2870,2875,2865,1242
|
|
20230711,123300,2244109020,2870,2870,2870,2865,92
|
|
20230711,123200,2243845135,2875,2870,2875,2865,14
|
|
20230711,123100,2243804965,2870,2870,2870,2870,306
|
|
20230711,123000,2242926745,2870,2860,2870,2860,16
|
|
20230711,122900,2242880945,2870,2870,2870,2870,16
|
|
20230711,122800,2242835025,2870,2870,2870,2870,3
|
|
20230711,122700,2242826415,2865,2860,2865,2860,1652
|
|
20230711,122600,2238097350,2870,2865,2870,2860,223
|
|
20230711,122500,2237459285,2865,2865,2870,2860,2369
|
|
20230711,122400,2230675595,2850,2875,2875,2850,18245
|
|
20230711,122300,2178459130,2880,2880,2880,2880,4
|
|
20230711,122200,2178447610,2880,2880,2880,2880,25
|
|
20230711,122100,2178375610,2885,2885,2885,2875,4
|
|
20230711,122000,2178364090,2875,2875,2875,2875,100
|
|
20230711,121900,2178076590,2880,2880,2880,2875,1739
|
|
20230711,121800,2173069955,2880,2880,2880,2880,1
|
|
20230711,121700,2173067075,2875,2875,2875,2875,1884
|
|
20230711,121600,2167650575,2875,2880,2880,2875,101
|
|
20230711,121500,2167359700,2880,2875,2880,2875,7
|
|
20230711,121400,2167339545,2875,2865,2880,2865,5
|
|
20230711,121300,2167325175,2880,2870,2880,2865,368
|
|
20230711,121200,2166269445,2870,2880,2880,2870,2191
|
|
20230711,121100,2159959375,2880,2860,2880,2860,1359
|
|
20230711,121000,2156059890,2865,2865,2865,2865,1
|
|
20230711,120900,2156057025,2860,2860,2865,2860,2773
|
|
20230711,120800,2148126230,2870,2870,2870,2860,528
|
|
20230711,120700,2146616100,2860,2875,2875,2860,1295
|
|
20230711,120600,2142906230,2875,2860,2875,2860,62
|
|
20230711,120500,2142728745,2865,2875,2875,2865,521
|
|
20230711,120400,2141234050,2875,2860,2875,2860,240
|
|
20230711,120300,2140546090,2875,2865,2875,2860,2214
|
|
20230711,120200,2134207580,2875,2870,2875,2870,741
|
|
20230711,120100,2132080655,2870,2880,2880,2860,6701
|
|
20230711,120000,2112906670,2865,2880,2880,2865,5859
|
|
20230711,115900,2096107160,2880,2870,2880,2870,271
|
|
20230711,115800,2095329360,2880,2875,2880,2870,1900
|
|
20230711,115700,2089873295,2875,2870,2880,2860,6176
|
|
20230711,115600,2072192130,2875,2880,2885,2870,6768
|
|
20230711,115500,2052742415,2875,2885,2885,2875,4927
|
|
20230711,115400,2038553890,2880,2885,2895,2880,6589
|
|
20230711,115300,2019534465,2885,2885,2890,2865,26926
|
|
20230711,115200,1942068095,2885,2935,2940,2855,84131
|
|
20230711,115100,1699630005,2940,2935,2950,2920,11125
|
|
20230711,115000,1666942815,2940,2915,2950,2905,22507
|
|
20230711,114900,1601092215,2915,2950,2960,2905,62336
|
|
20230711,114800,1418487265,2950,3010,3020,2925,97162
|
|
20230711,114700,1129451750,3010,3040,3110,2965,217281
|
|
20230711,114600,466800415,3045,2920,3070,2915,94555
|
|
20230711,114500,183920165,2925,2895,2925,2870,16770
|
|
20230711,114400,135353430,2895,2835,2920,2835,14045
|
|
20230711,114300,94929830,2835,2835,2835,2835,0
|
|
20230711,114200,94929830,2835,2835,2835,2835,0
|
|
20230711,114100,94929830,2835,2835,2835,2835,780
|
|
20230711,114000,92718530,2830,2830,2830,2830,0
|
|
20230711,113900,92718530,2830,2830,2830,2830,0
|
|
20230711,113800,92718530,2830,2830,2830,2830,0
|
|
20230711,113700,92718530,2830,2830,2830,2830,0
|
|
20230711,113600,92718530,2830,2830,2830,2830,0
|
|
20230711,113500,92718530,2830,2830,2830,2830,0
|
|
20230711,113400,92718530,2830,2830,2830,2830,0
|
|
20230711,113300,92718530,2830,2830,2830,2830,0
|
|
20230711,113200,92718530,2830,2830,2830,2830,0
|
|
20230711,113100,92718530,2830,2830,2830,2830,0
|
|
20230711,113000,92718530,2830,2830,2830,2830,0
|
|
20230711,112900,92718530,2830,2830,2830,2830,0
|
|
20230711,112800,92718530,2830,2830,2830,2830,0
|
|
20230711,112700,92718530,2830,2830,2830,2830,5
|
|
20230711,112600,92704380,2830,2830,2830,2830,1
|
|
20230711,112500,92701550,2830,2845,2845,2830,11420
|
|
20230711,112400,60338210,2845,2845,2845,2845,0
|
|
20230711,112300,60338210,2845,2845,2845,2845,0
|
|
20230711,112200,60338210,2845,2845,2845,2845,0
|
|
20230711,112100,60338210,2845,2845,2845,2845,0
|
|
20230711,112000,60338210,2845,2845,2845,2845,0
|
|
20230711,111900,60338210,2845,2845,2845,2845,167
|
|
20230711,111800,59863095,2850,2850,2850,2850,0
|
|
20230711,111700,59863095,2850,2850,2850,2850,0
|
|
20230711,111600,59863095,2850,2850,2850,2850,0
|
|
20230711,111500,59863095,2850,2850,2850,2850,0
|
|
20230711,111400,59863095,2850,2850,2850,2850,0
|
|
20230711,111300,59863095,2850,2850,2850,2850,0
|
|
20230711,111200,59863095,2850,2850,2850,2850,3
|
|
20230711,111100,59854545,2855,2855,2855,2855,0
|
|
20230711,111000,59854545,2855,2855,2855,2855,0
|
|
20230711,110900,59854545,2855,2855,2855,2855,0
|
|
20230711,110800,59854545,2855,2850,2855,2850,81
|
|
20230711,110700,59623315,2855,2840,2855,2840,937
|
|
20230711,110600,56961845,2845,2845,2845,2845,0
|
|
20230711,110500,56961845,2845,2845,2845,2845,745
|
|
20230711,110400,54842320,2850,2850,2850,2850,0
|
|
20230711,110300,54842320,2850,2850,2850,2850,0
|
|
20230711,110200,54842320,2850,2850,2850,2850,0
|
|
20230711,110100,54842320,2850,2850,2850,2850,0
|
|
20230711,110000,54842320,2850,2850,2850,2850,1438
|
|
20230711,105900,50744020,2850,2850,2850,2850,0
|
|
20230711,105800,50744020,2850,2850,2850,2850,0
|
|
20230711,105700,50744020,2850,2850,2850,2850,0
|
|
20230711,105600,50744020,2850,2850,2850,2850,0
|
|
20230711,105500,50744020,2850,2850,2850,2850,0
|
|
20230711,105400,50744020,2850,2850,2850,2850,0
|
|
20230711,105300,50744020,2850,2850,2850,2850,3
|
|
20230711,105200,50735470,2850,2850,2850,2850,0
|
|
20230711,105100,50735470,2850,2850,2850,2850,0
|
|
20230711,105000,50735470,2850,2850,2850,2850,1
|
|
20230711,104900,50732620,2850,2850,2850,2850,5
|
|
20230711,104800,50718370,2850,2850,2850,2850,0
|
|
20230711,104700,50718370,2850,2850,2850,2850,350
|
|
20230711,104600,49720870,2845,2845,2845,2845,0
|
|
20230711,104500,49720870,2845,2845,2845,2845,0
|
|
20230711,104400,49720870,2845,2845,2845,2845,0
|
|
20230711,104300,49720870,2845,2845,2845,2845,0
|
|
20230711,104200,49720870,2845,2850,2850,2845,329
|
|
20230711,104100,48783235,2855,2855,2855,2855,0
|
|
20230711,104000,48783235,2855,2855,2855,2855,10
|
|
20230711,103900,48754685,2855,2855,2855,2855,20
|
|
20230711,103800,48697585,2855,2855,2855,2855,0
|
|
20230711,103700,48697585,2855,2850,2860,2850,458
|
|
20230711,103600,47388700,2845,2845,2845,2845,2
|
|
20230711,103500,47383010,2845,2845,2845,2845,0
|
|
20230711,103400,47383010,2845,2845,2845,2845,0
|
|
20230711,103300,47383010,2845,2845,2845,2845,0
|
|
20230711,103200,47383010,2845,2845,2845,2845,0
|
|
20230711,103100,47383010,2845,2845,2845,2845,0
|
|
20230711,103000,47383010,2845,2845,2845,2845,0
|
|
20230711,102900,47383010,2845,2845,2845,2845,0
|
|
20230711,102800,47383010,2845,2845,2845,2845,0
|
|
20230711,102700,47383010,2845,2845,2845,2845,35
|
|
20230711,102600,47283435,2850,2850,2850,2850,1208
|
|
20230711,102500,43840635,2850,2850,2850,2850,325
|
|
20230711,102400,42914385,2850,2850,2850,2850,0
|
|
20230711,102300,42914385,2850,2850,2850,2850,0
|
|
20230711,102200,42914385,2850,2850,2850,2850,0
|
|
20230711,102100,42914385,2850,2850,2850,2850,0
|
|
20230711,102000,42914385,2850,2850,2850,2850,0
|
|
20230711,101900,42914385,2850,2850,2850,2850,100
|
|
20230711,101800,42629385,2860,2860,2860,2860,3
|
|
20230711,101700,42620805,2860,2850,2860,2850,41
|
|
20230711,101600,42503945,2850,2850,2850,2850,41
|
|
20230711,101500,42387095,2860,2855,2860,2855,120
|
|
20230711,101400,42044460,2855,2855,2855,2855,1
|
|
20230711,101300,42041605,2860,2860,2860,2860,0
|
|
20230711,101200,42041605,2860,2860,2860,2860,0
|
|
20230711,101100,42041605,2860,2860,2860,2860,0
|
|
20230711,101000,42041605,2860,2860,2860,2860,1
|
|
20230711,100900,42038745,2860,2855,2860,2855,301
|
|
20230711,100800,41178970,2855,2855,2855,2855,2818
|
|
20230711,100700,33133580,2860,2860,2860,2860,0
|
|
20230711,100600,33133580,2860,2860,2860,2860,0
|
|
20230711,100500,33133580,2860,2865,2865,2860,152
|
|
20230711,100400,32698610,2865,2865,2865,2865,10
|
|
20230711,100300,32669960,2865,2865,2865,2865,0
|
|
20230711,100200,32669960,2865,2865,2865,2865,10
|
|
20230711,100100,32641310,2865,2865,2865,2865,10
|
|
20230711,100000,32612660,2865,2865,2865,2865,0
|
|
20230711,095900,32612660,2865,2860,2865,2860,16
|
|
20230711,095800,32566865,2865,2865,2865,2865,10
|
|
20230711,095700,32538215,2860,2865,2865,2860,240
|
|
20230711,095600,31851805,2865,2865,2865,2865,161
|
|
20230711,095500,31390540,2865,2865,2865,2865,1
|
|
20230711,095400,31387675,2865,2865,2865,2865,200
|
|
20230711,095300,30814675,2865,2865,2865,2865,100
|
|
20230711,095200,30528175,2860,2860,2860,2860,463
|
|
20230711,095100,29203995,2855,2855,2855,2855,0
|
|
20230711,095000,29203995,2855,2855,2855,2855,0
|
|
20230711,094900,29203995,2855,2855,2855,2855,508
|
|
20230711,094800,27753655,2850,2850,2850,2850,188
|
|
20230711,094700,27217855,2850,2850,2850,2850,0
|
|
20230711,094600,27217855,2850,2850,2850,2850,0
|
|
20230711,094500,27217855,2850,2850,2850,2850,0
|
|
20230711,094400,27217855,2850,2850,2850,2850,0
|
|
20230711,094300,27217855,2850,2850,2850,2850,0
|
|
20230711,094200,27217855,2850,2850,2850,2850,0
|
|
20230711,094100,27217855,2850,2850,2850,2850,0
|
|
20230711,094000,27217855,2850,2850,2850,2850,0
|
|
20230711,093900,27217855,2850,2850,2850,2850,0
|
|
20230711,093800,27217855,2850,2850,2850,2850,0
|
|
20230711,093700,27217855,2850,2850,2850,2850,1
|
|
20230711,093600,27215005,2845,2850,2850,2845,1797
|
|
20230711,093500,22102530,2850,2850,2850,2850,0
|
|
20230711,093400,22102530,2850,2850,2850,2850,18
|
|
20230711,093300,22051230,2840,2845,2850,2840,1757
|
|
20230711,093200,17055125,2850,2850,2850,2850,2
|
|
20230711,093100,17049425,2845,2845,2845,2845,0
|
|
20230711,093000,17049425,2845,2845,2845,2845,0
|
|
20230711,092900,17049425,2845,2845,2845,2845,7
|
|
20230711,092800,17029510,2845,2845,2845,2845,6
|
|
20230711,092700,17012440,2845,2845,2845,2845,161
|
|
20230711,092600,16554395,2845,2845,2845,2845,2
|
|
20230711,092500,16548705,2845,2845,2845,2845,0
|
|
20230711,092400,16548705,2845,2845,2845,2845,0
|
|
20230711,092300,16548705,2845,2845,2845,2845,0
|
|
20230711,092200,16548705,2845,2845,2845,2845,0
|
|
20230711,092100,16548705,2845,2845,2845,2845,1111
|
|
20230711,092000,13387910,2830,2830,2830,2830,0
|
|
20230711,091900,13387910,2830,2835,2835,2830,3
|
|
20230711,091800,13379410,2830,2830,2830,2830,1
|
|
20230711,091700,13376580,2830,2830,2830,2830,0
|
|
20230711,091600,13376580,2830,2830,2830,2830,0
|
|
20230711,091500,13376580,2830,2830,2830,2830,0
|
|
20230711,091400,13376580,2830,2840,2840,2830,2000
|
|
20230711,091300,7711910,2850,2850,2850,2850,60
|
|
20230711,091200,7540910,2850,2850,2850,2850,0
|
|
20230711,091100,7540910,2850,2850,2850,2850,0
|
|
20230711,091000,7540910,2850,2850,2850,2850,0
|
|
20230711,090900,7540910,2850,2850,2850,2850,0
|
|
20230711,090800,7540910,2850,2850,2850,2850,18
|
|
20230711,090700,7489610,2850,2830,2850,2830,881
|
|
20230711,090600,4983550,2830,2840,2840,2830,235
|
|
20230711,090500,4317600,2845,2850,2850,2845,481
|
|
20230711,090400,2948250,2850,2850,2850,2850,0
|
|
20230711,090300,2948250,2850,2850,2850,2850,643
|
|
20230711,090200,1115700,2855,2855,2855,2855,106
|
|
20230711,090100,813070,2850,2850,2850,2850,144
|
|
20230711,090000,402670,2845,2830,2845,2830,142
|