643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194000,102457620,2990,2990,2990,2990,531
|
|
20230711,193900,102457620,2990,2990,2990,2990,0
|
|
20230711,193800,102457620,2990,2990,2990,2990,0
|
|
20230711,193700,102457620,2990,2990,2990,2990,0
|
|
20230711,193600,102457620,2990,2990,2990,2990,0
|
|
20230711,193500,102457620,2990,2990,2990,2990,0
|
|
20230711,193400,102457620,2990,2990,2990,2990,0
|
|
20230711,193300,102457620,2990,2990,2990,2990,0
|
|
20230711,193200,102457620,2990,2990,2990,2990,0
|
|
20230711,193100,102457620,2990,2990,2990,2990,0
|
|
20230711,193000,102457620,2990,2990,2990,2990,0
|
|
20230711,192900,102457620,2990,2990,2990,2990,0
|
|
20230711,192800,102457620,2990,2990,2990,2990,0
|
|
20230711,192700,102457620,2990,2990,2990,2990,0
|
|
20230711,192600,102457620,2990,2990,2990,2990,0
|
|
20230711,192500,102457620,2990,2990,2990,2990,0
|
|
20230711,192400,102457620,2990,2990,2990,2990,0
|
|
20230711,192300,102457620,2990,2990,2990,2990,0
|
|
20230711,192200,102457620,2990,2990,2990,2990,0
|
|
20230711,192100,102457620,2990,2990,2990,2990,0
|
|
20230711,192000,102457620,2990,2990,2990,2990,0
|
|
20230711,191900,102457620,2990,2990,2990,2990,0
|
|
20230711,191800,102457620,2990,2990,2990,2990,0
|
|
20230711,191700,102457620,2990,2990,2990,2990,0
|
|
20230711,191600,102457620,2990,2990,2990,2990,0
|
|
20230711,191500,102457620,2990,2990,2990,2990,0
|
|
20230711,191400,102457620,2990,2990,2990,2990,0
|
|
20230711,191300,102457620,2990,2990,2990,2990,0
|
|
20230711,191200,102457620,2990,2990,2990,2990,0
|
|
20230711,191100,102457620,2990,2990,2990,2990,0
|
|
20230711,191000,102457620,2990,2990,2990,2990,531
|
|
20230711,190900,102457620,2990,2990,2990,2990,0
|
|
20230711,190800,102457620,2990,2990,2990,2990,0
|
|
20230711,190700,102457620,2990,2990,2990,2990,0
|
|
20230711,190600,102457620,2990,2990,2990,2990,0
|
|
20230711,190500,102457620,2990,2990,2990,2990,0
|
|
20230711,190400,102457620,2990,2990,2990,2990,0
|
|
20230711,190300,102457620,2990,2990,2990,2990,0
|
|
20230711,190200,102457620,2990,2990,2990,2990,0
|
|
20230711,190100,102457620,2990,2990,2990,2990,0
|
|
20230711,190000,102457620,2990,2990,2990,2990,0
|
|
20230711,185900,102457620,2990,2990,2990,2990,0
|
|
20230711,185800,102457620,2990,2990,2990,2990,0
|
|
20230711,185700,102457620,2990,2990,2990,2990,0
|
|
20230711,185600,102457620,2990,2990,2990,2990,0
|
|
20230711,185500,102457620,2990,2990,2990,2990,0
|
|
20230711,185400,102457620,2990,2990,2990,2990,0
|
|
20230711,185300,102457620,2990,2990,2990,2990,0
|
|
20230711,185200,102457620,2990,2990,2990,2990,0
|
|
20230711,185100,102457620,2990,2990,2990,2990,0
|
|
20230711,185000,102457620,2990,2990,2990,2990,0
|
|
20230711,184900,102457620,2990,2990,2990,2990,0
|
|
20230711,184800,102457620,2990,2990,2990,2990,0
|
|
20230711,184700,102457620,2990,2990,2990,2990,0
|
|
20230711,184600,102457620,2990,2990,2990,2990,0
|
|
20230711,184500,102457620,2990,2990,2990,2990,0
|
|
20230711,184400,102457620,2990,2990,2990,2990,0
|
|
20230711,184300,102457620,2990,2990,2990,2990,0
|
|
20230711,184200,102457620,2990,2990,2990,2990,0
|
|
20230711,184100,102457620,2990,2990,2990,2990,0
|
|
20230711,184000,102457620,2990,2990,2990,2990,531
|
|
20230711,183900,102457620,2990,2990,2990,2990,0
|
|
20230711,183800,102457620,2990,2990,2990,2990,0
|
|
20230711,183700,102457620,2990,2990,2990,2990,0
|
|
20230711,183600,102457620,2990,2990,2990,2990,0
|
|
20230711,183500,102457620,2990,2990,2990,2990,0
|
|
20230711,183400,102457620,2990,2990,2990,2990,0
|
|
20230711,183300,102457620,2990,2990,2990,2990,0
|
|
20230711,183200,102457620,2990,2990,2990,2990,0
|
|
20230711,183100,102457620,2990,2990,2990,2990,0
|
|
20230711,183000,102457620,2990,2990,2990,2990,0
|
|
20230711,182900,102457620,2990,2990,2990,2990,0
|
|
20230711,182800,102457620,2990,2990,2990,2990,0
|
|
20230711,182700,102457620,2990,2990,2990,2990,0
|
|
20230711,182600,102457620,2990,2990,2990,2990,0
|
|
20230711,182500,102457620,2990,2990,2990,2990,0
|
|
20230711,182400,102457620,2990,2990,2990,2990,0
|
|
20230711,182300,102457620,2990,2990,2990,2990,0
|
|
20230711,182200,102457620,2990,2990,2990,2990,0
|
|
20230711,182100,102457620,2990,2990,2990,2990,0
|
|
20230711,182000,102457620,2990,2990,2990,2990,0
|
|
20230711,181900,102457620,2990,2990,2990,2990,0
|
|
20230711,181800,102457620,2990,2990,2990,2990,0
|
|
20230711,181700,102457620,2990,2990,2990,2990,0
|
|
20230711,181600,102457620,2990,2990,2990,2990,0
|
|
20230711,181500,102457620,2990,2990,2990,2990,0
|
|
20230711,181400,102457620,2990,2990,2990,2990,0
|
|
20230711,181300,102457620,2990,2990,2990,2990,0
|
|
20230711,181200,102457620,2990,2990,2990,2990,0
|
|
20230711,181100,102457620,2990,2990,2990,2990,0
|
|
20230711,181000,102457620,2990,2990,2990,2990,531
|
|
20230711,180900,102457620,2990,2990,2990,2990,0
|
|
20230711,180800,102457620,2990,2990,2990,2990,0
|
|
20230711,180700,102457620,2990,2990,2990,2990,0
|
|
20230711,180600,102457620,2990,2990,2990,2990,0
|
|
20230711,180500,102457620,2990,2990,2990,2990,0
|
|
20230711,180400,102457620,2990,2990,2990,2990,0
|
|
20230711,180300,102457620,2990,2990,2990,2990,0
|
|
20230711,180200,102457620,2990,2990,2990,2990,0
|
|
20230711,180100,102457620,2990,2990,2990,2990,0
|
|
20230711,180000,102457620,2990,2990,2990,2990,0
|
|
20230711,175900,102457620,2990,2990,2990,2990,0
|
|
20230711,175800,102457620,2990,2990,2990,2990,0
|
|
20230711,175700,102457620,2990,2990,2990,2990,0
|
|
20230711,175600,102457620,2990,2990,2990,2990,0
|
|
20230711,175500,102457620,2990,2990,2990,2990,0
|
|
20230711,175400,102457620,2990,2990,2990,2990,0
|
|
20230711,175300,102457620,2990,2990,2990,2990,0
|
|
20230711,175200,102457620,2990,2990,2990,2990,0
|
|
20230711,175100,102457620,2990,2990,2990,2990,0
|
|
20230711,175000,102457620,2990,2990,2990,2990,0
|
|
20230711,174900,102457620,2990,2990,2990,2990,0
|
|
20230711,174800,102457620,2990,2990,2990,2990,0
|
|
20230711,174700,102457620,2990,2990,2990,2990,0
|
|
20230711,174600,102457620,2990,2990,2990,2990,0
|
|
20230711,174500,102457620,2990,2990,2990,2990,0
|
|
20230711,174400,102457620,2990,2990,2990,2990,0
|
|
20230711,174300,102457620,2990,2990,2990,2990,0
|
|
20230711,174200,102457620,2990,2990,2990,2990,0
|
|
20230711,174100,102457620,2990,2990,2990,2990,0
|
|
20230711,174000,102457620,2990,2990,2990,2990,531
|
|
20230711,173900,102457620,2990,2990,2990,2990,0
|
|
20230711,173800,102457620,2990,2990,2990,2990,0
|
|
20230711,173700,102457620,2990,2990,2990,2990,0
|
|
20230711,173600,102457620,2990,2990,2990,2990,0
|
|
20230711,173500,102457620,2990,2990,2990,2990,0
|
|
20230711,173400,102457620,2990,2990,2990,2990,0
|
|
20230711,173300,102457620,2990,2990,2990,2990,0
|
|
20230711,173200,102457620,2990,2990,2990,2990,0
|
|
20230711,173100,102457620,2990,2990,2990,2990,0
|
|
20230711,173000,102457620,2990,2990,2990,2990,0
|
|
20230711,172900,102457620,2990,2990,2990,2990,0
|
|
20230711,172800,102457620,2990,2990,2990,2990,0
|
|
20230711,172700,102457620,2990,2990,2990,2990,0
|
|
20230711,172600,102457620,2990,2990,2990,2990,0
|
|
20230711,172500,102457620,2990,2990,2990,2990,0
|
|
20230711,172400,102457620,2990,2990,2990,2990,0
|
|
20230711,172300,102457620,2990,2990,2990,2990,0
|
|
20230711,172200,102457620,2990,2990,2990,2990,0
|
|
20230711,172100,102457620,2990,2990,2990,2990,0
|
|
20230711,172000,102457620,2990,2990,2990,2990,0
|
|
20230711,171900,102457620,2990,2990,2990,2990,0
|
|
20230711,171800,102457620,2990,2990,2990,2990,0
|
|
20230711,171700,102457620,2990,2990,2990,2990,0
|
|
20230711,171600,102457620,2990,2990,2990,2990,0
|
|
20230711,171500,102457620,2990,2990,2990,2990,0
|
|
20230711,171400,102457620,2990,2990,2990,2990,0
|
|
20230711,171300,102457620,2990,2990,2990,2990,0
|
|
20230711,171200,102457620,2990,2990,2990,2990,0
|
|
20230711,171100,102457620,2990,2990,2990,2990,0
|
|
20230711,171000,102457620,2990,2990,2990,2990,531
|
|
20230711,170900,102457620,2990,2990,2990,2990,0
|
|
20230711,170800,102457620,2990,2990,2990,2990,0
|
|
20230711,170700,102457620,2990,2990,2990,2990,0
|
|
20230711,170600,102457620,2990,2990,2990,2990,0
|
|
20230711,170500,102457620,2990,2990,2990,2990,0
|
|
20230711,170400,102457620,2990,2990,2990,2990,0
|
|
20230711,170300,102457620,2990,2990,2990,2990,0
|
|
20230711,170200,102457620,2990,2990,2990,2990,0
|
|
20230711,170100,102457620,2990,2990,2990,2990,0
|
|
20230711,170000,102457620,2990,2990,2990,2990,0
|
|
20230711,165900,102457620,2990,2990,2990,2990,0
|
|
20230711,165800,102457620,2990,2990,2990,2990,0
|
|
20230711,165700,102457620,2990,2990,2990,2990,0
|
|
20230711,165600,102457620,2990,2990,2990,2990,0
|
|
20230711,165500,102457620,2990,2990,2990,2990,0
|
|
20230711,165400,102457620,2990,2990,2990,2990,0
|
|
20230711,165300,102457620,2990,2990,2990,2990,0
|
|
20230711,165200,102457620,2990,2990,2990,2990,0
|
|
20230711,165100,102457620,2990,2990,2990,2990,0
|
|
20230711,165000,102457620,2990,2990,2990,2990,0
|
|
20230711,164900,102457620,2990,2990,2990,2990,0
|
|
20230711,164800,102457620,2990,2990,2990,2990,0
|
|
20230711,164700,102457620,2990,2990,2990,2990,0
|
|
20230711,164600,102457620,2990,2990,2990,2990,0
|
|
20230711,164500,102457620,2990,2990,2990,2990,0
|
|
20230711,164400,102457620,2990,2990,2990,2990,0
|
|
20230711,164300,102457620,2990,2990,2990,2990,0
|
|
20230711,164200,102457620,2990,2990,2990,2990,0
|
|
20230711,164100,102457620,2990,2990,2990,2990,0
|
|
20230711,164000,102457620,2990,2990,2990,2990,531
|
|
20230711,163900,102457620,2990,2990,2990,2990,0
|
|
20230711,163800,102457620,2990,2990,2990,2990,0
|
|
20230711,163700,102457620,2990,2990,2990,2990,0
|
|
20230711,163600,102457620,2990,2990,2990,2990,0
|
|
20230711,163500,102457620,2990,2990,2990,2990,0
|
|
20230711,163400,102457620,2990,2990,2990,2990,0
|
|
20230711,163300,102457620,2990,2990,2990,2990,0
|
|
20230711,163200,102457620,2990,2990,2990,2990,0
|
|
20230711,163100,102457620,2990,2990,2990,2990,0
|
|
20230711,163000,102457620,2990,2990,2990,2990,0
|
|
20230711,162900,102457620,2990,2990,2990,2990,0
|
|
20230711,162800,102457620,2990,2990,2990,2990,0
|
|
20230711,162700,102457620,2990,2990,2990,2990,0
|
|
20230711,162600,102457620,2990,2990,2990,2990,0
|
|
20230711,162500,102457620,2990,2990,2990,2990,0
|
|
20230711,162400,102457620,2990,2990,2990,2990,0
|
|
20230711,162300,102457620,2990,2990,2990,2990,0
|
|
20230711,162200,102457620,2990,2990,2990,2990,0
|
|
20230711,162100,102457620,2990,2990,2990,2990,0
|
|
20230711,162000,102457620,2990,2990,2990,2990,0
|
|
20230711,161900,102457620,2990,2990,2990,2990,0
|
|
20230711,161800,102457620,2990,2990,2990,2990,0
|
|
20230711,161700,102457620,2990,2990,2990,2990,0
|
|
20230711,161600,102457620,2990,2990,2990,2990,0
|
|
20230711,161500,102457620,2990,2990,2990,2990,0
|
|
20230711,161400,102457620,2990,2990,2990,2990,0
|
|
20230711,161300,102457620,2990,2990,2990,2990,0
|
|
20230711,161200,102457620,2990,2990,2990,2990,0
|
|
20230711,161100,102457620,2990,2990,2990,2990,0
|
|
20230711,161000,102457620,2990,2990,2990,2990,531
|
|
20230711,160900,102457620,2990,2990,2990,2990,0
|
|
20230711,160800,102457620,2990,2990,2990,2990,0
|
|
20230711,160700,102457620,2990,2990,2990,2990,0
|
|
20230711,160600,102457620,2990,2990,2990,2990,0
|
|
20230711,160500,102457620,2990,2990,2990,2990,0
|
|
20230711,160400,102457620,2990,2990,2990,2990,0
|
|
20230711,160300,102457620,2990,2990,2990,2990,0
|
|
20230711,160200,102457620,2990,2990,2990,2990,0
|
|
20230711,160100,102457620,2990,2990,2990,2990,0
|
|
20230711,160000,102457620,2990,2990,2990,2990,0
|
|
20230711,155900,102457620,2990,2990,2990,2990,0
|
|
20230711,155800,102457620,2990,2990,2990,2990,0
|
|
20230711,155700,102457620,2990,2990,2990,2990,0
|
|
20230711,155600,102457620,2990,2990,2990,2990,0
|
|
20230711,155500,102457620,2990,2990,2990,2990,0
|
|
20230711,155400,102457620,2990,2990,2990,2990,0
|
|
20230711,155300,102457620,2990,2990,2990,2990,0
|
|
20230711,155200,102457620,2990,2990,2990,2990,0
|
|
20230711,155100,102457620,2990,2990,2990,2990,0
|
|
20230711,155000,102457620,2990,2990,2990,2990,0
|
|
20230711,154900,102457620,2990,2990,2990,2990,0
|
|
20230711,154800,102457620,2990,2990,2990,2990,0
|
|
20230711,154700,102457620,2990,2990,2990,2990,0
|
|
20230711,154600,102457620,2990,2990,2990,2990,0
|
|
20230711,154500,102457620,2990,2990,2990,2990,0
|
|
20230711,154400,102457620,2990,2990,2990,2990,0
|
|
20230711,154300,102457620,2990,2990,2990,2990,0
|
|
20230711,154200,102457620,2990,2990,2990,2990,0
|
|
20230711,154100,102457620,2990,2990,2990,2990,0
|
|
20230711,154000,102457620,2990,2990,2990,2990,531
|
|
20230711,153900,102457620,2990,2990,2990,2990,0
|
|
20230711,153800,102457620,2990,2990,2990,2990,0
|
|
20230711,153700,102457620,2990,2990,2990,2990,0
|
|
20230711,153600,102457620,2990,2990,2990,2990,0
|
|
20230711,153500,102457620,2990,2990,2990,2990,0
|
|
20230711,153400,102457620,2990,2990,2990,2990,0
|
|
20230711,153300,102457620,2990,2990,2990,2990,0
|
|
20230711,153200,102457620,2990,2990,2990,2990,0
|
|
20230711,153100,102457620,2990,2990,2990,2990,0
|
|
20230711,153000,102457620,2990,2990,2990,2990,531
|
|
20230711,152900,100869930,3010,3010,3010,3010,0
|
|
20230711,152800,100869930,3010,3010,3010,3010,0
|
|
20230711,152700,100869930,3010,3010,3010,3010,0
|
|
20230711,152600,100869930,3010,3010,3010,3010,0
|
|
20230711,152500,100869930,3010,3010,3010,3010,0
|
|
20230711,152400,100869930,3010,3010,3010,3010,0
|
|
20230711,152300,100869930,3010,3010,3010,3010,0
|
|
20230711,152200,100869930,3010,3010,3010,3010,0
|
|
20230711,152100,100869930,3010,3010,3010,3010,0
|
|
20230711,152000,100869930,3010,3010,3010,3010,0
|
|
20230711,151900,100869930,3010,2990,3010,2990,6
|
|
20230711,151800,100851930,3010,2990,3010,2990,15
|
|
20230711,151700,100807060,3010,3005,3010,2995,7
|
|
20230711,151600,100786070,3010,3000,3010,2990,35
|
|
20230711,151500,100681115,2995,2995,2995,2995,10
|
|
20230711,151400,100651165,2995,2995,3000,2990,15
|
|
20230711,151300,100606260,2995,2995,2995,2995,5
|
|
20230711,151200,100591285,3000,2995,3000,2995,10
|
|
20230711,151100,100561330,2995,2995,2995,2995,12
|
|
20230711,151000,100525390,2995,2995,2995,2995,7
|
|
20230711,150900,100504425,2995,2995,2995,2995,3
|
|
20230711,150800,100495440,2990,2990,2990,2990,40
|
|
20230711,150700,100375840,2995,2995,2995,2995,5
|
|
20230711,150600,100360865,3010,3010,3010,3010,0
|
|
20230711,150500,100360865,3010,3010,3010,3010,0
|
|
20230711,150400,100360865,3010,3010,3010,3010,0
|
|
20230711,150300,100360865,3010,3010,3010,3010,0
|
|
20230711,150200,100360865,3010,3010,3010,3010,3
|
|
20230711,150100,100351835,3005,3005,3005,3005,7
|
|
20230711,150000,100330800,3005,3005,3005,3005,0
|
|
20230711,145900,100330800,3005,2990,3005,2990,391
|
|
20230711,145800,99161695,2990,2995,2995,2990,34
|
|
20230711,145700,99060015,3010,3010,3010,3010,0
|
|
20230711,145600,99060015,3010,3010,3010,3010,0
|
|
20230711,145500,99060015,3010,3010,3010,3010,1661
|
|
20230711,145400,94060405,3010,3010,3010,3010,0
|
|
20230711,145300,94060405,3010,3005,3010,3005,2
|
|
20230711,145200,94054390,2990,2990,2990,2990,0
|
|
20230711,145100,94054390,2990,2990,2990,2990,2
|
|
20230711,145000,94048410,3005,3005,3005,3005,91
|
|
20230711,144900,93774955,3005,3005,3005,3005,2
|
|
20230711,144800,93768945,3005,3005,3005,3005,0
|
|
20230711,144700,93768945,3005,3005,3005,3005,0
|
|
20230711,144600,93768945,3005,3005,3005,3005,0
|
|
20230711,144500,93768945,3005,3005,3005,3005,0
|
|
20230711,144400,93768945,3005,3005,3005,3005,16
|
|
20230711,144300,93720865,3010,3010,3010,3010,0
|
|
20230711,144200,93720865,3010,3010,3010,3010,0
|
|
20230711,144100,93720865,3010,3010,3010,3010,0
|
|
20230711,144000,93720865,3010,3010,3010,3010,0
|
|
20230711,143900,93720865,3010,3010,3010,3010,2
|
|
20230711,143800,93714845,3010,3010,3010,3010,0
|
|
20230711,143700,93714845,3010,3010,3010,3010,0
|
|
20230711,143600,93714845,3010,3010,3010,3010,0
|
|
20230711,143500,93714845,3010,3010,3010,3010,0
|
|
20230711,143400,93714845,3010,3010,3010,3010,0
|
|
20230711,143300,93714845,3010,3010,3010,3010,0
|
|
20230711,143200,93714845,3010,3010,3010,3010,0
|
|
20230711,143100,93714845,3010,3010,3010,3010,0
|
|
20230711,143000,93714845,3010,3010,3010,3010,0
|
|
20230711,142900,93714845,3010,3010,3010,3010,0
|
|
20230711,142800,93714845,3010,3010,3010,3010,0
|
|
20230711,142700,93714845,3010,3010,3010,3010,0
|
|
20230711,142600,93714845,3010,3010,3010,3010,0
|
|
20230711,142500,93714845,3010,3010,3010,3010,0
|
|
20230711,142400,93714845,3010,3010,3010,3010,0
|
|
20230711,142300,93714845,3010,3010,3010,3010,0
|
|
20230711,142200,93714845,3010,3010,3010,3010,0
|
|
20230711,142100,93714845,3010,3010,3010,3010,0
|
|
20230711,142000,93714845,3010,3010,3010,3010,0
|
|
20230711,141900,93714845,3010,3010,3010,3010,0
|
|
20230711,141800,93714845,3010,3010,3010,3010,33
|
|
20230711,141700,93615515,3010,3010,3010,3010,0
|
|
20230711,141600,93615515,3010,3010,3010,3010,0
|
|
20230711,141500,93615515,3010,3010,3010,3010,0
|
|
20230711,141400,93615515,3010,3010,3010,3010,0
|
|
20230711,141300,93615515,3010,3010,3010,3010,0
|
|
20230711,141200,93615515,3010,3010,3010,3010,0
|
|
20230711,141100,93615515,3010,3010,3010,3010,0
|
|
20230711,141000,93615515,3010,3010,3010,3010,1
|
|
20230711,140900,93612505,3005,3005,3005,3005,0
|
|
20230711,140800,93612505,3005,3000,3005,3000,5105
|
|
20230711,140700,78272470,3000,2985,3000,2985,1501
|
|
20230711,140600,73791970,2990,3000,3000,2990,4
|
|
20230711,140500,73780000,2990,2990,2990,2990,1000
|
|
20230711,140400,70790000,3005,3005,3005,3005,0
|
|
20230711,140300,70790000,3005,3005,3005,3005,0
|
|
20230711,140200,70790000,3005,3005,3005,3005,1
|
|
20230711,140100,70786995,2985,2990,2990,2985,10
|
|
20230711,140000,70757105,2990,2990,2990,2990,42
|
|
20230711,135900,70631525,2990,2990,2990,2990,0
|
|
20230711,135800,70631525,2990,2990,2990,2990,0
|
|
20230711,135700,70631525,2990,2990,2990,2990,0
|
|
20230711,135600,70631525,2990,2990,2990,2990,0
|
|
20230711,135500,70631525,2990,2990,2990,2990,68
|
|
20230711,135400,70428205,3005,3005,3005,3005,0
|
|
20230711,135300,70428205,3005,3005,3005,3005,0
|
|
20230711,135200,70428205,3005,3005,3005,3005,0
|
|
20230711,135100,70428205,3005,3005,3005,3005,1
|
|
20230711,135000,70425200,2985,2985,2985,2985,0
|
|
20230711,134900,70425200,2985,2985,2985,2985,0
|
|
20230711,134800,70425200,2985,2990,2990,2985,326
|
|
20230711,134700,69450510,2990,2990,2990,2990,416
|
|
20230711,134600,68206670,2990,2990,2990,2990,1266
|
|
20230711,134500,64421330,2990,2990,2990,2990,2
|
|
20230711,134400,64415350,2995,2995,2995,2995,32
|
|
20230711,134300,64319510,2995,2995,2995,2995,0
|
|
20230711,134200,64319510,2995,2995,2995,2995,2
|
|
20230711,134100,64313520,3005,3005,3005,3005,0
|
|
20230711,134000,64313520,3005,3005,3005,3005,0
|
|
20230711,133900,64313520,3005,3005,3005,3005,0
|
|
20230711,133800,64313520,3005,3005,3005,3005,0
|
|
20230711,133700,64313520,3005,3005,3005,3005,10
|
|
20230711,133600,64283470,2995,2995,2995,2995,200
|
|
20230711,133500,63684470,3000,3000,3000,3000,0
|
|
20230711,133400,63684470,3000,3000,3000,3000,10
|
|
20230711,133300,63654470,2995,2995,2995,2995,0
|
|
20230711,133200,63654470,2995,2995,2995,2995,0
|
|
20230711,133100,63654470,2995,2995,2995,2995,0
|
|
20230711,133000,63654470,2995,2995,2995,2995,0
|
|
20230711,132900,63654470,2995,2995,2995,2995,0
|
|
20230711,132800,63654470,2995,2995,2995,2995,39
|
|
20230711,132700,63537665,2995,2995,2995,2995,0
|
|
20230711,132600,63537665,2995,2995,2995,2995,0
|
|
20230711,132500,63537665,2995,2995,2995,2995,0
|
|
20230711,132400,63537665,2995,2995,2995,2995,0
|
|
20230711,132300,63537665,2995,2995,2995,2995,0
|
|
20230711,132200,63537665,2995,2995,2995,2995,0
|
|
20230711,132100,63537665,2995,2995,2995,2995,0
|
|
20230711,132000,63537665,2995,2995,2995,2995,0
|
|
20230711,131900,63537665,2995,2995,2995,2995,0
|
|
20230711,131800,63537665,2995,2995,2995,2995,0
|
|
20230711,131700,63537665,2995,2995,2995,2995,0
|
|
20230711,131600,63537665,2995,2995,2995,2995,0
|
|
20230711,131500,63537665,2995,2995,2995,2995,0
|
|
20230711,131400,63537665,2995,2995,2995,2995,0
|
|
20230711,131300,63537665,2995,2995,2995,2995,0
|
|
20230711,131200,63537665,2995,2995,2995,2995,0
|
|
20230711,131100,63537665,2995,2995,2995,2995,82
|
|
20230711,131000,63292075,3000,3000,3000,3000,0
|
|
20230711,130900,63292075,3000,3000,3000,3000,0
|
|
20230711,130800,63292075,3000,3000,3000,3000,0
|
|
20230711,130700,63292075,3000,3000,3000,3000,0
|
|
20230711,130600,63292075,3000,3000,3000,3000,0
|
|
20230711,130500,63292075,3000,3000,3000,3000,0
|
|
20230711,130400,63292075,3000,3000,3000,3000,0
|
|
20230711,130300,63292075,3000,3000,3000,3000,6
|
|
20230711,130200,63274075,3000,3000,3000,3000,105
|
|
20230711,130100,62959075,3000,3000,3000,3000,0
|
|
20230711,130000,62959075,3000,3000,3000,3000,0
|
|
20230711,125900,62959075,3000,3000,3000,3000,0
|
|
20230711,125800,62959075,3000,3005,3005,3000,10
|
|
20230711,125700,62929070,3000,3000,3000,3000,35
|
|
20230711,125600,62824070,3005,3005,3005,3005,0
|
|
20230711,125500,62824070,3005,3005,3010,3005,5
|
|
20230711,125400,62809040,3005,3010,3010,3005,40
|
|
20230711,125300,62688645,3010,3010,3010,3010,1
|
|
20230711,125200,62685635,3000,3000,3000,3000,0
|
|
20230711,125100,62685635,3000,3000,3000,3000,0
|
|
20230711,125000,62685635,3000,3000,3000,3000,0
|
|
20230711,124900,62685635,3000,3000,3000,3000,18
|
|
20230711,124800,62631635,3010,3010,3010,3010,388
|
|
20230711,124700,61463755,3010,3010,3010,3010,0
|
|
20230711,124600,61463755,3010,3010,3010,3010,1
|
|
20230711,124500,61460745,3010,3010,3010,3010,0
|
|
20230711,124400,61460745,3010,3010,3010,3010,19
|
|
20230711,124300,61403555,3000,3010,3010,3000,3
|
|
20230711,124200,61394545,3000,3000,3000,3000,1
|
|
20230711,124100,61391545,3000,3000,3000,3000,0
|
|
20230711,124000,61391545,3000,3010,3010,3000,341
|
|
20230711,123900,60368535,3010,3010,3010,3010,1
|
|
20230711,123800,60365525,3010,3010,3010,3010,0
|
|
20230711,123700,60365525,3010,3010,3010,3010,1
|
|
20230711,123600,60362515,2995,2995,2995,2995,164
|
|
20230711,123500,59871335,2995,2995,2995,2995,5
|
|
20230711,123400,59856360,2995,2995,2995,2995,0
|
|
20230711,123300,59856360,2995,2995,2995,2995,0
|
|
20230711,123200,59856360,2995,2995,2995,2995,0
|
|
20230711,123100,59856360,2995,2990,2995,2990,2
|
|
20230711,123000,59850375,2995,2995,2995,2995,10
|
|
20230711,122900,59820425,2995,2995,2995,2995,0
|
|
20230711,122800,59820425,2995,2995,2995,2995,9
|
|
20230711,122700,59793470,2995,2995,2995,2995,5
|
|
20230711,122600,59778495,2995,2995,2995,2995,54
|
|
20230711,122500,59616765,2995,2995,2995,2995,1
|
|
20230711,122400,59613770,2990,2995,2995,2990,3
|
|
20230711,122300,59604795,2990,2990,2990,2990,0
|
|
20230711,122200,59604795,2990,2990,2990,2990,364
|
|
20230711,122100,58516435,2995,2995,2995,2995,286
|
|
20230711,122000,57659865,3010,3010,3010,3010,2
|
|
20230711,121900,57653845,3010,3010,3010,3010,0
|
|
20230711,121800,57653845,3010,3010,3010,3010,1
|
|
20230711,121700,57650835,2990,2990,2990,2990,42
|
|
20230711,121600,57525255,2995,2995,3010,2995,8
|
|
20230711,121500,57501275,3010,3010,3010,3010,0
|
|
20230711,121400,57501275,3010,3010,3010,3010,0
|
|
20230711,121300,57501275,3010,3010,3010,3010,0
|
|
20230711,121200,57501275,3010,3005,3010,3005,2
|
|
20230711,121100,57495260,3010,3005,3010,3005,34
|
|
20230711,121000,57392935,3005,3000,3005,2990,8
|
|
20230711,120900,57368950,3010,3010,3010,3010,0
|
|
20230711,120800,57368950,3010,3010,3010,3010,0
|
|
20230711,120700,57368950,3010,3010,3010,3010,0
|
|
20230711,120600,57368950,3010,3010,3010,3010,0
|
|
20230711,120500,57368950,3010,3010,3010,3010,0
|
|
20230711,120400,57368950,3010,3010,3010,3005,25
|
|
20230711,120300,57293730,3010,2995,3010,2995,160
|
|
20230711,120200,56813730,2990,2990,2990,2990,0
|
|
20230711,120100,56813730,2990,2990,2990,2990,0
|
|
20230711,120000,56813730,2990,2990,2990,2990,0
|
|
20230711,115900,56813730,2990,2990,2990,2990,79
|
|
20230711,115800,56577520,2985,2985,2985,2985,0
|
|
20230711,115700,56577520,2985,2985,2985,2985,0
|
|
20230711,115600,56577520,2985,2990,2990,2985,4
|
|
20230711,115500,56565570,2985,2985,2985,2985,400
|
|
20230711,115400,55371570,2985,2990,2990,2985,18
|
|
20230711,115300,55317835,2990,2990,2990,2985,72
|
|
20230711,115200,55102565,2985,2990,2990,2985,1001
|
|
20230711,115100,52109585,2990,2990,2990,2990,1
|
|
20230711,115000,52106595,2990,2990,2990,2990,0
|
|
20230711,114900,52106595,2990,2990,2990,2990,0
|
|
20230711,114800,52106595,2990,2990,2990,2990,0
|
|
20230711,114700,52106595,2990,2990,2990,2990,2
|
|
20230711,114600,52100615,2995,2995,2995,2995,262
|
|
20230711,114500,51315925,2995,2995,2995,2995,113
|
|
20230711,114400,50977490,2995,2995,2995,2995,0
|
|
20230711,114300,50977490,2995,2995,2995,2995,0
|
|
20230711,114200,50977490,2995,2995,2995,2995,0
|
|
20230711,114100,50977490,2995,2995,2995,2995,187
|
|
20230711,114000,50417425,3000,3000,3000,3000,18
|
|
20230711,113900,50363425,3000,3010,3010,3000,570
|
|
20230711,113800,48653415,3005,3005,3005,3005,0
|
|
20230711,113700,48653415,3005,3005,3005,3005,0
|
|
20230711,113600,48653415,3005,3005,3005,3005,0
|
|
20230711,113500,48653415,3005,3010,3010,3005,746
|
|
20230711,113400,46411675,3005,3005,3005,3005,796
|
|
20230711,113300,44019695,3005,3010,3010,3005,476
|
|
20230711,113200,42588840,3005,3005,3005,3005,0
|
|
20230711,113100,42588840,3005,3005,3005,3005,0
|
|
20230711,113000,42588840,3005,3005,3005,3005,168
|
|
20230711,112900,42084000,3025,3025,3025,3025,27
|
|
20230711,112800,42002325,3010,3010,3010,3010,0
|
|
20230711,112700,42002325,3010,3010,3010,3010,0
|
|
20230711,112600,42002325,3010,3010,3010,3010,0
|
|
20230711,112500,42002325,3010,3010,3010,3010,0
|
|
20230711,112400,42002325,3010,3010,3010,3010,1163
|
|
20230711,112300,38501695,3015,3015,3015,3015,369
|
|
20230711,112200,37389160,3020,3020,3020,3020,160
|
|
20230711,112100,36905960,3020,3020,3020,3020,2
|
|
20230711,112000,36899920,3020,3020,3020,3020,65
|
|
20230711,111900,36703620,3030,3030,3030,3030,0
|
|
20230711,111800,36703620,3030,3020,3030,3020,274
|
|
20230711,111700,35876130,3020,3020,3020,3020,0
|
|
20230711,111600,35876130,3020,3020,3020,3020,0
|
|
20230711,111500,35876130,3020,3020,3020,3020,0
|
|
20230711,111400,35876130,3020,3020,3020,3020,0
|
|
20230711,111300,35876130,3020,3020,3020,3020,0
|
|
20230711,111200,35876130,3020,3020,3020,3020,0
|
|
20230711,111100,35876130,3020,3020,3020,3020,2
|
|
20230711,111000,35870090,3015,3015,3015,3015,1109
|
|
20230711,110900,32526455,3015,3015,3015,3015,0
|
|
20230711,110800,32526455,3015,3015,3015,3015,0
|
|
20230711,110700,32526455,3015,3020,3020,3015,429
|
|
20230711,110600,31231365,3015,3015,3015,3015,0
|
|
20230711,110500,31231365,3015,3015,3015,3015,0
|
|
20230711,110400,31231365,3015,3015,3015,3015,56
|
|
20230711,110300,31062525,3015,3015,3015,3015,0
|
|
20230711,110200,31062525,3015,3015,3015,3015,0
|
|
20230711,110100,31062525,3015,3015,3015,3015,0
|
|
20230711,110000,31062525,3015,3015,3015,3015,10
|
|
20230711,105900,31032375,3020,3020,3020,3020,8
|
|
20230711,105800,31008215,3025,3025,3025,3025,0
|
|
20230711,105700,31008215,3025,3025,3025,3025,0
|
|
20230711,105600,31008215,3025,3025,3025,3025,0
|
|
20230711,105500,31008215,3025,3025,3025,3025,0
|
|
20230711,105400,31008215,3025,3025,3025,3025,0
|
|
20230711,105300,31008215,3025,3025,3025,3025,0
|
|
20230711,105200,31008215,3025,3020,3025,3020,143
|
|
20230711,105100,30576350,3020,3020,3020,3020,759
|
|
20230711,105000,28284170,3020,3020,3020,3020,0
|
|
20230711,104900,28284170,3020,3020,3020,3020,0
|
|
20230711,104800,28284170,3020,3020,3020,3020,17
|
|
20230711,104700,28232830,3020,3020,3020,3020,0
|
|
20230711,104600,28232830,3020,3020,3020,3020,0
|
|
20230711,104500,28232830,3020,3020,3020,3020,0
|
|
20230711,104400,28232830,3020,3020,3020,3020,0
|
|
20230711,104300,28232830,3020,3030,3030,3020,30
|
|
20230711,104200,28141940,3030,3030,3030,3030,0
|
|
20230711,104100,28141940,3030,3030,3030,3030,0
|
|
20230711,104000,28141940,3030,3030,3030,3030,0
|
|
20230711,103900,28141940,3030,3030,3030,3030,0
|
|
20230711,103800,28141940,3030,3030,3030,3030,0
|
|
20230711,103700,28141940,3030,3030,3030,3030,0
|
|
20230711,103600,28141940,3030,3030,3030,3030,15
|
|
20230711,103500,28096490,3030,3030,3030,3030,0
|
|
20230711,103400,28096490,3030,3030,3030,3030,0
|
|
20230711,103300,28096490,3030,3030,3030,3030,0
|
|
20230711,103200,28096490,3030,3030,3030,3030,0
|
|
20230711,103100,28096490,3030,3030,3030,3030,0
|
|
20230711,103000,28096490,3030,3030,3030,3030,0
|
|
20230711,102900,28096490,3030,3030,3030,3030,0
|
|
20230711,102800,28096490,3030,3030,3030,3030,8
|
|
20230711,102700,28072250,3030,3030,3030,3030,1
|
|
20230711,102600,28069220,3035,3030,3035,3030,35
|
|
20230711,102500,27963145,3035,3035,3035,3035,0
|
|
20230711,102400,27963145,3035,3035,3035,3035,0
|
|
20230711,102300,27963145,3035,3035,3035,3035,0
|
|
20230711,102200,27963145,3035,3035,3035,3035,0
|
|
20230711,102100,27963145,3035,3035,3035,3035,0
|
|
20230711,102000,27963145,3035,3035,3035,3035,0
|
|
20230711,101900,27963145,3035,3035,3035,3035,0
|
|
20230711,101800,27963145,3035,3035,3035,3035,0
|
|
20230711,101700,27963145,3035,3035,3035,3035,0
|
|
20230711,101600,27963145,3035,3035,3035,3035,0
|
|
20230711,101500,27963145,3035,3035,3035,3035,0
|
|
20230711,101400,27963145,3035,3035,3035,3035,0
|
|
20230711,101300,27963145,3035,3035,3035,3035,0
|
|
20230711,101200,27963145,3035,3035,3035,3035,0
|
|
20230711,101100,27963145,3035,3035,3035,3035,0
|
|
20230711,101000,27963145,3035,3035,3035,3035,0
|
|
20230711,100900,27963145,3035,3035,3035,3035,0
|
|
20230711,100800,27963145,3035,3035,3035,3035,0
|
|
20230711,100700,27963145,3035,3015,3035,3015,435
|
|
20230711,100600,26651600,3030,3030,3030,3030,0
|
|
20230711,100500,26651600,3030,3030,3030,3030,0
|
|
20230711,100400,26651600,3030,3030,3030,3030,500
|
|
20230711,100300,25136600,3030,3030,3030,3030,0
|
|
20230711,100200,25136600,3030,3030,3030,3030,0
|
|
20230711,100100,25136600,3030,3030,3030,3030,1
|
|
20230711,100000,25133570,3025,3025,3025,3025,0
|
|
20230711,095900,25133570,3025,3025,3025,3025,0
|
|
20230711,095800,25133570,3025,3025,3025,3025,0
|
|
20230711,095700,25133570,3025,3025,3025,3025,0
|
|
20230711,095600,25133570,3025,3025,3025,3025,1
|
|
20230711,095500,25130545,3005,3005,3005,3005,0
|
|
20230711,095400,25130545,3005,3005,3005,3005,0
|
|
20230711,095300,25130545,3005,3005,3005,3005,0
|
|
20230711,095200,25130545,3005,3005,3005,3005,0
|
|
20230711,095100,25130545,3005,3005,3005,3005,0
|
|
20230711,095000,25130545,3005,3005,3005,3005,0
|
|
20230711,094900,25130545,3005,3005,3005,3005,310
|
|
20230711,094800,24198995,3025,3025,3025,3025,0
|
|
20230711,094700,24198995,3025,3025,3025,3025,0
|
|
20230711,094600,24198995,3025,3025,3025,3025,0
|
|
20230711,094500,24198995,3025,3025,3025,3025,0
|
|
20230711,094400,24198995,3025,3025,3025,3025,3
|
|
20230711,094300,24189920,3030,3030,3030,3030,23
|
|
20230711,094200,24120230,3030,3030,3030,3030,242
|
|
20230711,094100,23386970,3035,3035,3035,3035,103
|
|
20230711,094000,23074365,3035,3035,3035,3035,0
|
|
20230711,093900,23074365,3035,3035,3035,3035,0
|
|
20230711,093800,23074365,3035,3035,3035,3035,0
|
|
20230711,093700,23074365,3035,3035,3035,3035,104
|
|
20230711,093600,22758725,3035,3035,3035,3035,18
|
|
20230711,093500,22704095,3035,3030,3035,3030,94
|
|
20230711,093400,22419225,3030,3030,3030,3030,0
|
|
20230711,093300,22419225,3030,3030,3030,3030,105
|
|
20230711,093200,22101075,3030,3030,3030,3030,4
|
|
20230711,093100,22088955,3030,3030,3030,3030,115
|
|
20230711,093000,21740505,3030,3030,3030,3030,0
|
|
20230711,092900,21740505,3030,3030,3030,3030,0
|
|
20230711,092800,21740505,3030,3030,3030,3030,0
|
|
20230711,092700,21740505,3030,3030,3030,3030,0
|
|
20230711,092600,21740505,3030,3030,3030,3030,0
|
|
20230711,092500,21740505,3030,3020,3030,3020,6
|
|
20230711,092400,21722375,3020,3020,3020,3020,19
|
|
20230711,092300,21664995,3020,3020,3020,3020,0
|
|
20230711,092200,21664995,3020,3015,3020,3015,450
|
|
20230711,092100,20306000,3020,3025,3025,3020,52
|
|
20230711,092000,20148950,3025,3025,3025,3025,0
|
|
20230711,091900,20148950,3025,3025,3025,3025,0
|
|
20230711,091800,20148950,3025,3020,3025,3020,4
|
|
20230711,091700,20136855,3020,3020,3020,3020,0
|
|
20230711,091600,20136855,3020,3020,3020,3020,0
|
|
20230711,091500,20136855,3020,3020,3020,3020,0
|
|
20230711,091400,20136855,3020,3020,3020,3020,10
|
|
20230711,091300,20106655,3000,3000,3000,3000,0
|
|
20230711,091200,20106655,3000,3010,3010,3000,818
|
|
20230711,091100,17649275,3020,3020,3020,3020,0
|
|
20230711,091000,17649275,3020,3020,3020,3020,0
|
|
20230711,090900,17649275,3020,3020,3020,3020,0
|
|
20230711,090800,17649275,3020,3020,3020,3020,0
|
|
20230711,090700,17649275,3020,3020,3020,3020,200
|
|
20230711,090600,17045275,3020,3015,3020,3015,127
|
|
20230711,090500,16662065,3010,3010,3010,3010,0
|
|
20230711,090400,16662065,3010,3020,3020,3010,298
|
|
20230711,090300,15763295,3025,3025,3025,3025,3013
|
|
20230711,090200,6648970,3025,3015,3025,3015,334
|
|
20230711,090100,5640690,3015,3005,3015,2995,276
|
|
20230711,090000,4809970,2995,2995,2995,2995,1606
|