647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194400,96860580,3310,3310,3310,3310,3182
|
|
20230711,194300,96860580,3310,3310,3310,3310,0
|
|
20230711,194200,96860580,3310,3310,3310,3310,0
|
|
20230711,194100,96860580,3310,3310,3310,3310,0
|
|
20230711,194000,96860580,3310,3310,3310,3310,0
|
|
20230711,193900,96860580,3310,3310,3310,3310,0
|
|
20230711,193800,96860580,3310,3310,3310,3310,0
|
|
20230711,193700,96860580,3310,3310,3310,3310,0
|
|
20230711,193600,96860580,3310,3310,3310,3310,0
|
|
20230711,193500,96860580,3310,3310,3310,3310,0
|
|
20230711,193400,96860580,3310,3310,3310,3310,0
|
|
20230711,193300,96860580,3310,3310,3310,3310,0
|
|
20230711,193200,96860580,3310,3310,3310,3310,0
|
|
20230711,193100,96860580,3310,3310,3310,3310,0
|
|
20230711,193000,96860580,3310,3310,3310,3310,0
|
|
20230711,192900,96860580,3310,3310,3310,3310,0
|
|
20230711,192800,96860580,3310,3310,3310,3310,0
|
|
20230711,192700,96860580,3310,3310,3310,3310,0
|
|
20230711,192600,96860580,3310,3310,3310,3310,0
|
|
20230711,192500,96860580,3310,3310,3310,3310,0
|
|
20230711,192400,96860580,3310,3310,3310,3310,0
|
|
20230711,192300,96860580,3310,3310,3310,3310,0
|
|
20230711,192200,96860580,3310,3310,3310,3310,0
|
|
20230711,192100,96860580,3310,3310,3310,3310,0
|
|
20230711,192000,96860580,3310,3310,3310,3310,0
|
|
20230711,191900,96860580,3310,3310,3310,3310,0
|
|
20230711,191800,96860580,3310,3310,3310,3310,0
|
|
20230711,191700,96860580,3310,3310,3310,3310,0
|
|
20230711,191600,96860580,3310,3310,3310,3310,0
|
|
20230711,191500,96860580,3310,3310,3310,3310,0
|
|
20230711,191400,96860580,3310,3310,3310,3310,3182
|
|
20230711,191300,96860580,3310,3310,3310,3310,0
|
|
20230711,191200,96860580,3310,3310,3310,3310,0
|
|
20230711,191100,96860580,3310,3310,3310,3310,0
|
|
20230711,191000,96860580,3310,3310,3310,3310,0
|
|
20230711,190900,96860580,3310,3310,3310,3310,0
|
|
20230711,190800,96860580,3310,3310,3310,3310,0
|
|
20230711,190700,96860580,3310,3310,3310,3310,0
|
|
20230711,190600,96860580,3310,3310,3310,3310,0
|
|
20230711,190500,96860580,3310,3310,3310,3310,0
|
|
20230711,190400,96860580,3310,3310,3310,3310,0
|
|
20230711,190300,96860580,3310,3310,3310,3310,0
|
|
20230711,190200,96860580,3310,3310,3310,3310,0
|
|
20230711,190100,96860580,3310,3310,3310,3310,0
|
|
20230711,190000,96860580,3310,3310,3310,3310,0
|
|
20230711,185900,96860580,3310,3310,3310,3310,0
|
|
20230711,185800,96860580,3310,3310,3310,3310,0
|
|
20230711,185700,96860580,3310,3310,3310,3310,0
|
|
20230711,185600,96860580,3310,3310,3310,3310,0
|
|
20230711,185500,96860580,3310,3310,3310,3310,0
|
|
20230711,185400,96860580,3310,3310,3310,3310,0
|
|
20230711,185300,96860580,3310,3310,3310,3310,0
|
|
20230711,185200,96860580,3310,3310,3310,3310,0
|
|
20230711,185100,96860580,3310,3310,3310,3310,0
|
|
20230711,185000,96860580,3310,3310,3310,3310,0
|
|
20230711,184900,96860580,3310,3310,3310,3310,0
|
|
20230711,184800,96860580,3310,3310,3310,3310,0
|
|
20230711,184700,96860580,3310,3310,3310,3310,0
|
|
20230711,184600,96860580,3310,3310,3310,3310,0
|
|
20230711,184500,96860580,3310,3310,3310,3310,0
|
|
20230711,184400,96860580,3310,3310,3310,3310,3182
|
|
20230711,184300,96860580,3310,3310,3310,3310,0
|
|
20230711,184200,96860580,3310,3310,3310,3310,0
|
|
20230711,184100,96860580,3310,3310,3310,3310,0
|
|
20230711,184000,96860580,3310,3310,3310,3310,0
|
|
20230711,183900,96860580,3310,3310,3310,3310,0
|
|
20230711,183800,96860580,3310,3310,3310,3310,0
|
|
20230711,183700,96860580,3310,3310,3310,3310,0
|
|
20230711,183600,96860580,3310,3310,3310,3310,0
|
|
20230711,183500,96860580,3310,3310,3310,3310,0
|
|
20230711,183400,96860580,3310,3310,3310,3310,0
|
|
20230711,183300,96860580,3310,3310,3310,3310,0
|
|
20230711,183200,96860580,3310,3310,3310,3310,0
|
|
20230711,183100,96860580,3310,3310,3310,3310,0
|
|
20230711,183000,96860580,3310,3310,3310,3310,0
|
|
20230711,182900,96860580,3310,3310,3310,3310,0
|
|
20230711,182800,96860580,3310,3310,3310,3310,0
|
|
20230711,182700,96860580,3310,3310,3310,3310,0
|
|
20230711,182600,96860580,3310,3310,3310,3310,0
|
|
20230711,182500,96860580,3310,3310,3310,3310,0
|
|
20230711,182400,96860580,3310,3310,3310,3310,0
|
|
20230711,182300,96860580,3310,3310,3310,3310,0
|
|
20230711,182200,96860580,3310,3310,3310,3310,0
|
|
20230711,182100,96860580,3310,3310,3310,3310,0
|
|
20230711,182000,96860580,3310,3310,3310,3310,0
|
|
20230711,181900,96860580,3310,3310,3310,3310,0
|
|
20230711,181800,96860580,3310,3310,3310,3310,0
|
|
20230711,181700,96860580,3310,3310,3310,3310,0
|
|
20230711,181600,96860580,3310,3310,3310,3310,0
|
|
20230711,181500,96860580,3310,3310,3310,3310,0
|
|
20230711,181400,96860580,3310,3310,3310,3310,3182
|
|
20230711,181300,96860580,3310,3310,3310,3310,0
|
|
20230711,181200,96860580,3310,3310,3310,3310,0
|
|
20230711,181100,96860580,3310,3310,3310,3310,0
|
|
20230711,181000,96860580,3310,3310,3310,3310,0
|
|
20230711,180900,96860580,3310,3310,3310,3310,0
|
|
20230711,180800,96860580,3310,3310,3310,3310,0
|
|
20230711,180700,96860580,3310,3310,3310,3310,0
|
|
20230711,180600,96860580,3310,3310,3310,3310,0
|
|
20230711,180500,96860580,3310,3310,3310,3310,0
|
|
20230711,180400,96860580,3310,3310,3310,3310,0
|
|
20230711,180300,96860580,3310,3310,3310,3310,0
|
|
20230711,180200,96860580,3310,3310,3310,3310,0
|
|
20230711,180100,96860580,3310,3310,3310,3310,0
|
|
20230711,180000,96860580,3310,3310,3310,3310,0
|
|
20230711,175900,96860580,3310,3310,3310,3310,0
|
|
20230711,175800,96860580,3310,3310,3310,3310,0
|
|
20230711,175700,96860580,3310,3310,3310,3310,0
|
|
20230711,175600,96860580,3310,3310,3310,3310,0
|
|
20230711,175500,96860580,3310,3310,3310,3310,0
|
|
20230711,175400,96860580,3310,3310,3310,3310,0
|
|
20230711,175300,96860580,3310,3310,3310,3310,0
|
|
20230711,175200,96860580,3310,3310,3310,3310,0
|
|
20230711,175100,96860580,3310,3310,3310,3310,0
|
|
20230711,175000,96860580,3310,3310,3310,3310,0
|
|
20230711,174900,96860580,3310,3310,3310,3310,0
|
|
20230711,174800,96860580,3310,3310,3310,3310,0
|
|
20230711,174700,96860580,3310,3310,3310,3310,0
|
|
20230711,174600,96860580,3310,3310,3310,3310,0
|
|
20230711,174500,96860580,3310,3310,3310,3310,0
|
|
20230711,174400,96860580,3310,3310,3310,3310,3182
|
|
20230711,174300,96860580,3310,3310,3310,3310,0
|
|
20230711,174200,96860580,3310,3310,3310,3310,0
|
|
20230711,174100,96860580,3310,3310,3310,3310,0
|
|
20230711,174000,96860580,3310,3310,3310,3310,0
|
|
20230711,173900,96860580,3310,3310,3310,3310,0
|
|
20230711,173800,96860580,3310,3310,3310,3310,0
|
|
20230711,173700,96860580,3310,3310,3310,3310,0
|
|
20230711,173600,96860580,3310,3310,3310,3310,0
|
|
20230711,173500,96860580,3310,3310,3310,3310,0
|
|
20230711,173400,96860580,3310,3310,3310,3310,0
|
|
20230711,173300,96860580,3310,3310,3310,3310,0
|
|
20230711,173200,96860580,3310,3310,3310,3310,0
|
|
20230711,173100,96860580,3310,3310,3310,3310,0
|
|
20230711,173000,96860580,3310,3310,3310,3310,0
|
|
20230711,172900,96860580,3310,3310,3310,3310,0
|
|
20230711,172800,96860580,3310,3310,3310,3310,0
|
|
20230711,172700,96860580,3310,3310,3310,3310,0
|
|
20230711,172600,96860580,3310,3310,3310,3310,0
|
|
20230711,172500,96860580,3310,3310,3310,3310,0
|
|
20230711,172400,96860580,3310,3310,3310,3310,0
|
|
20230711,172300,96860580,3310,3310,3310,3310,0
|
|
20230711,172200,96860580,3310,3310,3310,3310,0
|
|
20230711,172100,96860580,3310,3310,3310,3310,0
|
|
20230711,172000,96860580,3310,3310,3310,3310,0
|
|
20230711,171900,96860580,3310,3310,3310,3310,0
|
|
20230711,171800,96860580,3310,3310,3310,3310,0
|
|
20230711,171700,96860580,3310,3310,3310,3310,0
|
|
20230711,171600,96860580,3310,3310,3310,3310,0
|
|
20230711,171500,96860580,3310,3310,3310,3310,0
|
|
20230711,171400,96860580,3310,3310,3310,3310,3182
|
|
20230711,171300,96860580,3310,3310,3310,3310,0
|
|
20230711,171200,96860580,3310,3310,3310,3310,0
|
|
20230711,171100,96860580,3310,3310,3310,3310,0
|
|
20230711,171000,96860580,3310,3310,3310,3310,0
|
|
20230711,170900,96860580,3310,3310,3310,3310,0
|
|
20230711,170800,96860580,3310,3310,3310,3310,0
|
|
20230711,170700,96860580,3310,3310,3310,3310,0
|
|
20230711,170600,96860580,3310,3310,3310,3310,0
|
|
20230711,170500,96860580,3310,3310,3310,3310,0
|
|
20230711,170400,96860580,3310,3310,3310,3310,0
|
|
20230711,170300,96860580,3310,3310,3310,3310,0
|
|
20230711,170200,96860580,3310,3310,3310,3310,0
|
|
20230711,170100,96860580,3310,3310,3310,3310,0
|
|
20230711,170000,96860580,3310,3310,3310,3310,0
|
|
20230711,165900,96860580,3310,3310,3310,3310,0
|
|
20230711,165800,96860580,3310,3310,3310,3310,0
|
|
20230711,165700,96860580,3310,3310,3310,3310,0
|
|
20230711,165600,96860580,3310,3310,3310,3310,0
|
|
20230711,165500,96860580,3310,3310,3310,3310,0
|
|
20230711,165400,96860580,3310,3310,3310,3310,0
|
|
20230711,165300,96860580,3310,3310,3310,3310,0
|
|
20230711,165200,96860580,3310,3310,3310,3310,0
|
|
20230711,165100,96860580,3310,3310,3310,3310,0
|
|
20230711,165000,96860580,3310,3310,3310,3310,0
|
|
20230711,164900,96860580,3310,3310,3310,3310,0
|
|
20230711,164800,96860580,3310,3310,3310,3310,0
|
|
20230711,164700,96860580,3310,3310,3310,3310,0
|
|
20230711,164600,96860580,3310,3310,3310,3310,0
|
|
20230711,164500,96860580,3310,3310,3310,3310,0
|
|
20230711,164400,96860580,3310,3310,3310,3310,3182
|
|
20230711,164300,96860580,3310,3310,3310,3310,0
|
|
20230711,164200,96860580,3310,3310,3310,3310,0
|
|
20230711,164100,96860580,3310,3310,3310,3310,0
|
|
20230711,164000,96860580,3310,3310,3310,3310,0
|
|
20230711,163900,96860580,3310,3310,3310,3310,0
|
|
20230711,163800,96860580,3310,3310,3310,3310,0
|
|
20230711,163700,96860580,3310,3310,3310,3310,0
|
|
20230711,163600,96860580,3310,3310,3310,3310,0
|
|
20230711,163500,96860580,3310,3310,3310,3310,0
|
|
20230711,163400,96860580,3310,3310,3310,3310,0
|
|
20230711,163300,96860580,3310,3310,3310,3310,0
|
|
20230711,163200,96860580,3310,3310,3310,3310,0
|
|
20230711,163100,96860580,3310,3310,3310,3310,0
|
|
20230711,163000,96860580,3310,3310,3310,3310,0
|
|
20230711,162900,96860580,3310,3310,3310,3310,0
|
|
20230711,162800,96860580,3310,3310,3310,3310,0
|
|
20230711,162700,96860580,3310,3310,3310,3310,0
|
|
20230711,162600,96860580,3310,3310,3310,3310,0
|
|
20230711,162500,96860580,3310,3310,3310,3310,0
|
|
20230711,162400,96860580,3310,3310,3310,3310,0
|
|
20230711,162300,96860580,3310,3310,3310,3310,0
|
|
20230711,162200,96860580,3310,3310,3310,3310,0
|
|
20230711,162100,96860580,3310,3310,3310,3310,0
|
|
20230711,162000,96860580,3310,3310,3310,3310,0
|
|
20230711,161900,96860580,3310,3310,3310,3310,0
|
|
20230711,161800,96860580,3310,3310,3310,3310,0
|
|
20230711,161700,96860580,3310,3310,3310,3310,0
|
|
20230711,161600,96860580,3310,3310,3310,3310,0
|
|
20230711,161500,96860580,3310,3310,3310,3310,0
|
|
20230711,161400,96860580,3310,3310,3310,3310,3182
|
|
20230711,161300,96860580,3310,3310,3310,3310,0
|
|
20230711,161200,96860580,3310,3310,3310,3310,0
|
|
20230711,161100,96860580,3310,3310,3310,3310,0
|
|
20230711,161000,96860580,3310,3310,3310,3310,0
|
|
20230711,160900,96860580,3310,3310,3310,3310,0
|
|
20230711,160800,96860580,3310,3310,3310,3310,0
|
|
20230711,160700,96860580,3310,3310,3310,3310,0
|
|
20230711,160600,96860580,3310,3310,3310,3310,0
|
|
20230711,160500,96860580,3310,3310,3310,3310,0
|
|
20230711,160400,96860580,3310,3310,3310,3310,0
|
|
20230711,160300,96860580,3310,3310,3310,3310,0
|
|
20230711,160200,96860580,3310,3310,3310,3310,0
|
|
20230711,160100,96860580,3310,3310,3310,3310,0
|
|
20230711,160000,96860580,3310,3310,3310,3310,0
|
|
20230711,155900,96860580,3310,3310,3310,3310,0
|
|
20230711,155800,96860580,3310,3310,3310,3310,0
|
|
20230711,155700,96860580,3310,3310,3310,3310,0
|
|
20230711,155600,96860580,3310,3310,3310,3310,0
|
|
20230711,155500,96860580,3310,3310,3310,3310,0
|
|
20230711,155400,96860580,3310,3310,3310,3310,0
|
|
20230711,155300,96860580,3310,3310,3310,3310,0
|
|
20230711,155200,96860580,3310,3310,3310,3310,0
|
|
20230711,155100,96860580,3310,3310,3310,3310,0
|
|
20230711,155000,96860580,3310,3310,3310,3310,0
|
|
20230711,154900,96860580,3310,3310,3310,3310,0
|
|
20230711,154800,96860580,3310,3310,3310,3310,0
|
|
20230711,154700,96860580,3310,3310,3310,3310,0
|
|
20230711,154600,96860580,3310,3310,3310,3310,0
|
|
20230711,154500,96860580,3310,3310,3310,3310,0
|
|
20230711,154400,96860580,3310,3310,3310,3310,3182
|
|
20230711,154300,96860580,3310,3310,3310,3310,0
|
|
20230711,154200,96860580,3310,3310,3310,3310,0
|
|
20230711,154100,96860580,3310,3310,3310,3310,0
|
|
20230711,154000,96860580,3310,3310,3310,3310,0
|
|
20230711,153900,96860580,3310,3310,3310,3310,0
|
|
20230711,153800,96860580,3310,3310,3310,3310,0
|
|
20230711,153700,96860580,3310,3310,3310,3310,0
|
|
20230711,153600,96860580,3310,3310,3310,3310,0
|
|
20230711,153500,96860580,3310,3310,3310,3310,0
|
|
20230711,153400,96860580,3310,3310,3310,3310,0
|
|
20230711,153300,96860580,3310,3310,3310,3310,0
|
|
20230711,153200,96860580,3310,3310,3310,3310,0
|
|
20230711,153100,96860580,3310,3310,3310,3310,0
|
|
20230711,153000,96860580,3310,3310,3310,3310,3182
|
|
20230711,152900,86328160,3310,3310,3310,3310,0
|
|
20230711,152800,86328160,3310,3310,3310,3310,0
|
|
20230711,152700,86328160,3310,3310,3310,3310,0
|
|
20230711,152600,86328160,3310,3310,3310,3310,0
|
|
20230711,152500,86328160,3310,3310,3310,3310,0
|
|
20230711,152400,86328160,3310,3310,3310,3310,0
|
|
20230711,152300,86328160,3310,3310,3310,3310,0
|
|
20230711,152200,86328160,3310,3310,3310,3310,0
|
|
20230711,152100,86328160,3310,3310,3310,3310,0
|
|
20230711,152000,86328160,3310,3310,3310,3310,0
|
|
20230711,151900,86328160,3310,3310,3310,3310,230
|
|
20230711,151800,85566860,3310,3310,3310,3310,0
|
|
20230711,151700,85566860,3310,3310,3310,3310,0
|
|
20230711,151600,85566860,3310,3305,3310,3305,6
|
|
20230711,151500,85547020,3300,3300,3300,3300,21
|
|
20230711,151400,85477720,3290,3290,3290,3290,9
|
|
20230711,151300,85448110,3290,3295,3295,3290,118
|
|
20230711,151200,85059455,3295,3295,3295,3295,0
|
|
20230711,151100,85059455,3295,3295,3295,3295,0
|
|
20230711,151000,85059455,3295,3295,3295,3295,0
|
|
20230711,150900,85059455,3295,3295,3295,3295,0
|
|
20230711,150800,85059455,3295,3295,3295,3295,0
|
|
20230711,150700,85059455,3295,3295,3295,3295,0
|
|
20230711,150600,85059455,3295,3295,3295,3295,0
|
|
20230711,150500,85059455,3295,3305,3305,3295,450
|
|
20230711,150400,83574950,3305,3305,3305,3305,3
|
|
20230711,150300,83565035,3320,3320,3320,3320,0
|
|
20230711,150200,83565035,3320,3305,3320,3305,200
|
|
20230711,150100,82902580,3305,3300,3305,3300,12
|
|
20230711,150000,82862925,3305,3305,3305,3305,204
|
|
20230711,145900,82188705,3305,3305,3305,3305,0
|
|
20230711,145800,82188705,3305,3305,3305,3305,8
|
|
20230711,145700,82162265,3305,3305,3305,3305,0
|
|
20230711,145600,82162265,3305,3305,3305,3305,3
|
|
20230711,145500,82152350,3295,3295,3295,3295,1
|
|
20230711,145400,82149055,3305,3305,3305,3305,0
|
|
20230711,145300,82149055,3305,3305,3305,3305,0
|
|
20230711,145200,82149055,3305,3305,3305,3305,0
|
|
20230711,145100,82149055,3305,3305,3305,3305,2
|
|
20230711,145000,82142445,3305,3305,3305,3305,0
|
|
20230711,144900,82142445,3305,3305,3305,3305,2
|
|
20230711,144800,82135835,3310,3310,3310,3310,0
|
|
20230711,144700,82135835,3310,3310,3310,3310,0
|
|
20230711,144600,82135835,3310,3310,3310,3310,0
|
|
20230711,144500,82135835,3310,3310,3310,3310,0
|
|
20230711,144400,82135835,3310,3310,3310,3310,0
|
|
20230711,144300,82135835,3310,3300,3310,3300,308
|
|
20230711,144200,81117500,3290,3290,3290,3290,0
|
|
20230711,144100,81117500,3290,3290,3290,3290,119
|
|
20230711,144000,80725990,3305,3305,3305,3305,1
|
|
20230711,143900,80722685,3300,3280,3300,3280,2748
|
|
20230711,143800,71668315,3280,3280,3280,3280,0
|
|
20230711,143700,71668315,3280,3280,3280,3280,0
|
|
20230711,143600,71668315,3280,3280,3280,3280,0
|
|
20230711,143500,71668315,3280,3280,3280,3280,500
|
|
20230711,143400,70028315,3290,3290,3290,3290,0
|
|
20230711,143300,70028315,3290,3290,3290,3290,0
|
|
20230711,143200,70028315,3290,3290,3290,3290,0
|
|
20230711,143100,70028315,3290,3290,3290,3290,0
|
|
20230711,143000,70028315,3290,3290,3290,3290,724
|
|
20230711,142900,67646355,3290,3290,3290,3290,5
|
|
20230711,142800,67629905,3290,3290,3290,3290,1
|
|
20230711,142700,67626615,3285,3285,3285,3285,0
|
|
20230711,142600,67626615,3285,3285,3285,3285,0
|
|
20230711,142500,67626615,3285,3285,3285,3285,0
|
|
20230711,142400,67626615,3285,3285,3285,3285,0
|
|
20230711,142300,67626615,3285,3285,3285,3285,0
|
|
20230711,142200,67626615,3285,3285,3285,3285,0
|
|
20230711,142100,67626615,3285,3285,3285,3285,0
|
|
20230711,142000,67626615,3285,3285,3285,3285,0
|
|
20230711,141900,67626615,3285,3285,3285,3285,0
|
|
20230711,141800,67626615,3285,3285,3285,3285,343
|
|
20230711,141700,66499860,3280,3280,3280,3280,0
|
|
20230711,141600,66499860,3280,3280,3280,3280,0
|
|
20230711,141500,66499860,3280,3280,3280,3280,0
|
|
20230711,141400,66499860,3280,3280,3280,3280,0
|
|
20230711,141300,66499860,3280,3280,3280,3280,625
|
|
20230711,141200,64449860,3280,3280,3280,3280,0
|
|
20230711,141100,64449860,3280,3280,3280,3280,0
|
|
20230711,141000,64449860,3280,3280,3280,3280,308
|
|
20230711,140900,63439620,3280,3280,3280,3280,0
|
|
20230711,140800,63439620,3280,3280,3280,3280,0
|
|
20230711,140700,63439620,3280,3280,3280,3280,0
|
|
20230711,140600,63439620,3280,3280,3280,3280,0
|
|
20230711,140500,63439620,3280,3280,3280,3280,0
|
|
20230711,140400,63439620,3280,3280,3280,3280,0
|
|
20230711,140300,63439620,3280,3280,3280,3280,0
|
|
20230711,140200,63439620,3280,3280,3280,3280,0
|
|
20230711,140100,63439620,3280,3280,3280,3280,30
|
|
20230711,140000,63341220,3280,3280,3280,3280,0
|
|
20230711,135900,63341220,3280,3280,3280,3280,0
|
|
20230711,135800,63341220,3280,3280,3280,3280,0
|
|
20230711,135700,63341220,3280,3280,3280,3280,0
|
|
20230711,135600,63341220,3280,3280,3280,3280,0
|
|
20230711,135500,63341220,3280,3280,3280,3280,0
|
|
20230711,135400,63341220,3280,3280,3280,3280,0
|
|
20230711,135300,63341220,3280,3280,3280,3280,0
|
|
20230711,135200,63341220,3280,3280,3280,3280,0
|
|
20230711,135100,63341220,3280,3280,3280,3280,0
|
|
20230711,135000,63341220,3280,3280,3280,3280,0
|
|
20230711,134900,63341220,3280,3280,3280,3280,0
|
|
20230711,134800,63341220,3280,3275,3280,3275,308
|
|
20230711,134700,62331330,3275,3275,3275,3275,0
|
|
20230711,134600,62331330,3275,3275,3275,3275,85
|
|
20230711,134500,62052955,3280,3280,3280,3280,0
|
|
20230711,134400,62052955,3280,3280,3280,3280,0
|
|
20230711,134300,62052955,3280,3280,3280,3280,0
|
|
20230711,134200,62052955,3280,3280,3280,3280,0
|
|
20230711,134100,62052955,3280,3280,3280,3280,0
|
|
20230711,134000,62052955,3280,3280,3280,3280,0
|
|
20230711,133900,62052955,3280,3280,3280,3280,0
|
|
20230711,133800,62052955,3280,3280,3280,3280,0
|
|
20230711,133700,62052955,3280,3280,3280,3280,0
|
|
20230711,133600,62052955,3280,3280,3280,3280,0
|
|
20230711,133500,62052955,3280,3280,3280,3280,0
|
|
20230711,133400,62052955,3280,3280,3280,3280,0
|
|
20230711,133300,62052955,3280,3280,3280,3280,0
|
|
20230711,133200,62052955,3280,3280,3280,3280,0
|
|
20230711,133100,62052955,3280,3280,3280,3280,0
|
|
20230711,133000,62052955,3280,3280,3280,3280,0
|
|
20230711,132900,62052955,3280,3280,3280,3280,0
|
|
20230711,132800,62052955,3280,3280,3280,3280,0
|
|
20230711,132700,62052955,3280,3280,3280,3280,0
|
|
20230711,132600,62052955,3280,3280,3280,3280,0
|
|
20230711,132500,62052955,3280,3280,3280,3280,0
|
|
20230711,132400,62052955,3280,3280,3280,3280,0
|
|
20230711,132300,62052955,3280,3280,3280,3280,0
|
|
20230711,132200,62052955,3280,3280,3280,3280,0
|
|
20230711,132100,62052955,3280,3280,3280,3280,0
|
|
20230711,132000,62052955,3280,3280,3280,3280,0
|
|
20230711,131900,62052955,3280,3280,3280,3280,0
|
|
20230711,131800,62052955,3280,3280,3280,3280,0
|
|
20230711,131700,62052955,3280,3280,3280,3280,0
|
|
20230711,131600,62052955,3280,3275,3280,3275,308
|
|
20230711,131500,61043645,3270,3270,3270,3270,0
|
|
20230711,131400,61043645,3270,3270,3270,3270,0
|
|
20230711,131300,61043645,3270,3270,3270,3270,0
|
|
20230711,131200,61043645,3270,3270,3270,3270,0
|
|
20230711,131100,61043645,3270,3270,3270,3270,0
|
|
20230711,131000,61043645,3270,3270,3270,3270,0
|
|
20230711,130900,61043645,3270,3270,3270,3270,9
|
|
20230711,130800,61014215,3270,3270,3270,3270,0
|
|
20230711,130700,61014215,3270,3270,3270,3270,0
|
|
20230711,130600,61014215,3270,3270,3270,3270,0
|
|
20230711,130500,61014215,3270,3270,3270,3270,0
|
|
20230711,130400,61014215,3270,3270,3270,3270,0
|
|
20230711,130300,61014215,3270,3270,3270,3270,0
|
|
20230711,130200,61014215,3270,3270,3270,3270,0
|
|
20230711,130100,61014215,3270,3270,3270,3270,0
|
|
20230711,130000,61014215,3270,3270,3270,3270,0
|
|
20230711,125900,61014215,3270,3270,3270,3270,1000
|
|
20230711,125800,57744215,3270,3270,3270,3270,0
|
|
20230711,125700,57744215,3270,3270,3270,3270,0
|
|
20230711,125600,57744215,3270,3270,3270,3270,0
|
|
20230711,125500,57744215,3270,3270,3270,3270,0
|
|
20230711,125400,57744215,3270,3270,3270,3270,0
|
|
20230711,125300,57744215,3270,3270,3270,3270,0
|
|
20230711,125200,57744215,3270,3270,3270,3270,0
|
|
20230711,125100,57744215,3270,3270,3270,3270,656
|
|
20230711,125000,55599095,3265,3265,3265,3265,0
|
|
20230711,124900,55599095,3265,3265,3265,3265,0
|
|
20230711,124800,55599095,3265,3265,3265,3265,0
|
|
20230711,124700,55599095,3265,3265,3265,3265,0
|
|
20230711,124600,55599095,3265,3265,3265,3265,0
|
|
20230711,124500,55599095,3265,3265,3265,3265,0
|
|
20230711,124400,55599095,3265,3265,3265,3265,0
|
|
20230711,124300,55599095,3265,3265,3265,3265,0
|
|
20230711,124200,55599095,3265,3265,3265,3265,0
|
|
20230711,124100,55599095,3265,3265,3265,3265,0
|
|
20230711,124000,55599095,3265,3265,3265,3265,0
|
|
20230711,123900,55599095,3265,3265,3265,3265,0
|
|
20230711,123800,55599095,3265,3265,3265,3265,0
|
|
20230711,123700,55599095,3265,3265,3265,3265,0
|
|
20230711,123600,55599095,3265,3260,3265,3260,1001
|
|
20230711,123500,52330835,3270,3270,3270,3270,0
|
|
20230711,123400,52330835,3270,3270,3270,3270,0
|
|
20230711,123300,52330835,3270,3270,3270,3270,0
|
|
20230711,123200,52330835,3270,3270,3270,3270,0
|
|
20230711,123100,52330835,3270,3270,3270,3270,0
|
|
20230711,123000,52330835,3270,3270,3270,3270,0
|
|
20230711,122900,52330835,3270,3270,3270,3270,0
|
|
20230711,122800,52330835,3270,3270,3270,3270,0
|
|
20230711,122700,52330835,3270,3270,3270,3270,0
|
|
20230711,122600,52330835,3270,3270,3270,3270,0
|
|
20230711,122500,52330835,3270,3270,3270,3270,0
|
|
20230711,122400,52330835,3270,3270,3270,3270,0
|
|
20230711,122300,52330835,3270,3270,3270,3270,0
|
|
20230711,122200,52330835,3270,3270,3270,3270,0
|
|
20230711,122100,52330835,3270,3270,3270,3270,0
|
|
20230711,122000,52330835,3270,3270,3270,3270,0
|
|
20230711,121900,52330835,3270,3270,3270,3270,0
|
|
20230711,121800,52330835,3270,3270,3270,3270,0
|
|
20230711,121700,52330835,3270,3270,3270,3270,0
|
|
20230711,121600,52330835,3270,3270,3270,3270,0
|
|
20230711,121500,52330835,3270,3270,3270,3270,0
|
|
20230711,121400,52330835,3270,3270,3270,3270,0
|
|
20230711,121300,52330835,3270,3270,3270,3270,0
|
|
20230711,121200,52330835,3270,3270,3270,3270,0
|
|
20230711,121100,52330835,3270,3270,3270,3270,0
|
|
20230711,121000,52330835,3270,3270,3270,3270,0
|
|
20230711,120900,52330835,3270,3270,3270,3270,0
|
|
20230711,120800,52330835,3270,3270,3270,3270,0
|
|
20230711,120700,52330835,3270,3270,3270,3270,0
|
|
20230711,120600,52330835,3270,3270,3270,3270,0
|
|
20230711,120500,52330835,3270,3270,3270,3270,0
|
|
20230711,120400,52330835,3270,3270,3270,3270,1
|
|
20230711,120300,52327565,3250,3250,3250,3250,0
|
|
20230711,120200,52327565,3250,3250,3250,3250,0
|
|
20230711,120100,52327565,3250,3250,3250,3250,1010
|
|
20230711,120000,49045065,3270,3270,3270,3270,0
|
|
20230711,115900,49045065,3270,3270,3270,3270,0
|
|
20230711,115800,49045065,3270,3270,3270,3270,0
|
|
20230711,115700,49045065,3270,3270,3270,3270,10
|
|
20230711,115600,49012365,3260,3260,3260,3260,688
|
|
20230711,115500,46769485,3270,3270,3270,3270,1
|
|
20230711,115400,46766215,3270,3270,3270,3270,15
|
|
20230711,115300,46717165,3270,3270,3270,3270,0
|
|
20230711,115200,46717165,3270,3265,3270,3265,11
|
|
20230711,115100,46681245,3265,3265,3265,3265,0
|
|
20230711,115000,46681245,3265,3265,3265,3265,0
|
|
20230711,114900,46681245,3265,3265,3265,3265,0
|
|
20230711,114800,46681245,3265,3265,3265,3265,0
|
|
20230711,114700,46681245,3265,3265,3265,3265,0
|
|
20230711,114600,46681245,3265,3265,3265,3265,0
|
|
20230711,114500,46681245,3265,3265,3265,3265,0
|
|
20230711,114400,46681245,3265,3265,3265,3265,0
|
|
20230711,114300,46681245,3265,3265,3265,3265,27
|
|
20230711,114200,46593090,3250,3260,3260,3250,152
|
|
20230711,114100,46097690,3260,3260,3260,3260,0
|
|
20230711,114000,46097690,3260,3260,3260,3260,0
|
|
20230711,113900,46097690,3260,3260,3260,3260,151
|
|
20230711,113800,45605430,3260,3260,3260,3260,0
|
|
20230711,113700,45605430,3260,3260,3260,3260,0
|
|
20230711,113600,45605430,3260,3260,3260,3260,0
|
|
20230711,113500,45605430,3260,3260,3260,3260,0
|
|
20230711,113400,45605430,3260,3260,3260,3260,0
|
|
20230711,113300,45605430,3260,3260,3260,3260,0
|
|
20230711,113200,45605430,3260,3260,3260,3260,30
|
|
20230711,113100,45507630,3260,3260,3260,3260,0
|
|
20230711,113000,45507630,3260,3260,3260,3260,0
|
|
20230711,112900,45507630,3260,3260,3260,3260,70
|
|
20230711,112800,45279430,3270,3270,3270,3270,0
|
|
20230711,112700,45279430,3270,3270,3270,3270,0
|
|
20230711,112600,45279430,3270,3270,3270,3270,0
|
|
20230711,112500,45279430,3270,3270,3270,3270,20
|
|
20230711,112400,45214030,3270,3270,3275,3270,550
|
|
20230711,112300,43415155,3250,3250,3250,3250,0
|
|
20230711,112200,43415155,3250,3250,3250,3250,0
|
|
20230711,112100,43415155,3250,3250,3250,3250,68
|
|
20230711,112000,43194155,3250,3250,3250,3250,0
|
|
20230711,111900,43194155,3250,3255,3255,3250,94
|
|
20230711,111800,42888470,3265,3265,3265,3265,10
|
|
20230711,111700,42855820,3265,3265,3265,3265,0
|
|
20230711,111600,42855820,3265,3265,3265,3265,0
|
|
20230711,111500,42855820,3265,3265,3265,3265,10
|
|
20230711,111400,42823170,3265,3265,3265,3265,10
|
|
20230711,111300,42790520,3270,3270,3270,3270,0
|
|
20230711,111200,42790520,3270,3270,3270,3270,7
|
|
20230711,111100,42767630,3270,3270,3270,3270,0
|
|
20230711,111000,42767630,3270,3270,3270,3270,0
|
|
20230711,110900,42767630,3270,3270,3270,3270,0
|
|
20230711,110800,42767630,3270,3270,3270,3270,0
|
|
20230711,110700,42767630,3270,3270,3270,3270,0
|
|
20230711,110600,42767630,3270,3270,3270,3270,0
|
|
20230711,110500,42767630,3270,3270,3270,3270,0
|
|
20230711,110400,42767630,3270,3270,3270,3270,0
|
|
20230711,110300,42767630,3270,3270,3270,3270,0
|
|
20230711,110200,42767630,3270,3270,3270,3270,0
|
|
20230711,110100,42767630,3270,3270,3270,3270,0
|
|
20230711,110000,42767630,3270,3270,3270,3270,0
|
|
20230711,105900,42767630,3270,3270,3270,3270,0
|
|
20230711,105800,42767630,3270,3270,3270,3270,0
|
|
20230711,105700,42767630,3270,3270,3270,3270,1
|
|
20230711,105600,42764360,3250,3250,3250,3250,193
|
|
20230711,105500,42137110,3250,3250,3250,3250,1
|
|
20230711,105400,42133860,3270,3270,3270,3270,0
|
|
20230711,105300,42133860,3270,3270,3270,3270,0
|
|
20230711,105200,42133860,3270,3270,3270,3270,0
|
|
20230711,105100,42133860,3270,3270,3270,3270,0
|
|
20230711,105000,42133860,3270,3250,3270,3250,6
|
|
20230711,104900,42114340,3275,3250,3275,3250,25
|
|
20230711,104800,42033065,3250,3250,3250,3250,600
|
|
20230711,104700,40083065,3250,3250,3250,3250,2000
|
|
20230711,104600,33583065,3255,3265,3265,3255,1007
|
|
20230711,104500,30305060,3265,3265,3265,3265,0
|
|
20230711,104400,30305060,3265,3265,3265,3265,4
|
|
20230711,104300,30292000,3265,3265,3265,3265,1
|
|
20230711,104200,30288735,3270,3270,3270,3270,19
|
|
20230711,104100,30226605,3285,3285,3285,3285,0
|
|
20230711,104000,30226605,3285,3285,3285,3285,0
|
|
20230711,103900,30226605,3285,3285,3285,3285,0
|
|
20230711,103800,30226605,3285,3285,3285,3285,0
|
|
20230711,103700,30226605,3285,3285,3285,3285,0
|
|
20230711,103600,30226605,3285,3285,3285,3285,0
|
|
20230711,103500,30226605,3285,3285,3285,3285,2
|
|
20230711,103400,30220035,3280,3280,3280,3280,0
|
|
20230711,103300,30220035,3280,3280,3280,3280,0
|
|
20230711,103200,30220035,3280,3280,3280,3280,0
|
|
20230711,103100,30220035,3280,3280,3280,3280,0
|
|
20230711,103000,30220035,3280,3280,3280,3280,0
|
|
20230711,102900,30220035,3280,3280,3280,3280,0
|
|
20230711,102800,30220035,3280,3280,3280,3280,0
|
|
20230711,102700,30220035,3280,3280,3280,3280,0
|
|
20230711,102600,30220035,3280,3280,3280,3280,15
|
|
20230711,102500,30170835,3280,3280,3280,3280,525
|
|
20230711,102400,28448835,3275,3275,3275,3275,0
|
|
20230711,102300,28448835,3275,3275,3275,3275,0
|
|
20230711,102200,28448835,3275,3275,3275,3275,0
|
|
20230711,102100,28448835,3275,3275,3275,3275,28
|
|
20230711,102000,28357135,3285,3285,3285,3285,1
|
|
20230711,101900,28353850,3285,3285,3285,3285,0
|
|
20230711,101800,28353850,3285,3280,3285,3280,509
|
|
20230711,101700,26681875,3285,3285,3285,3285,0
|
|
20230711,101600,26681875,3285,3285,3285,3285,501
|
|
20230711,101500,25036090,3285,3285,3285,3285,0
|
|
20230711,101400,25036090,3285,3285,3285,3285,0
|
|
20230711,101300,25036090,3285,3285,3285,3285,10
|
|
20230711,101200,25003240,3285,3285,3285,3285,10
|
|
20230711,101100,24970390,3295,3295,3295,3295,0
|
|
20230711,101000,24970390,3295,3290,3295,3290,500
|
|
20230711,100900,23325180,3290,3290,3290,3290,0
|
|
20230711,100800,23325180,3290,3285,3290,3285,608
|
|
20230711,100700,21326380,3285,3280,3285,3280,20
|
|
20230711,100600,21260740,3285,3285,3285,3285,0
|
|
20230711,100500,21260740,3285,3285,3285,3285,0
|
|
20230711,100400,21260740,3285,3285,3285,3285,1
|
|
20230711,100300,21257455,3255,3260,3260,3255,188
|
|
20230711,100200,20644595,3265,3265,3265,3265,159
|
|
20230711,100100,20125460,3285,3285,3285,3285,50
|
|
20230711,100000,19961210,3285,3285,3285,3285,0
|
|
20230711,095900,19961210,3285,3285,3285,3285,0
|
|
20230711,095800,19961210,3285,3285,3285,3285,0
|
|
20230711,095700,19961210,3285,3285,3285,3285,10
|
|
20230711,095600,19928360,3285,3285,3285,3285,0
|
|
20230711,095500,19928360,3285,3285,3285,3285,1
|
|
20230711,095400,19925075,3285,3285,3285,3285,0
|
|
20230711,095300,19925075,3285,3285,3285,3285,3
|
|
20230711,095200,19915220,3260,3260,3260,3260,0
|
|
20230711,095100,19915220,3260,3260,3260,3260,0
|
|
20230711,095000,19915220,3260,3260,3260,3260,0
|
|
20230711,094900,19915220,3260,3260,3260,3260,20
|
|
20230711,094800,19850020,3280,3280,3280,3280,250
|
|
20230711,094700,19030020,3285,3285,3285,3285,0
|
|
20230711,094600,19030020,3285,3285,3285,3285,27
|
|
20230711,094500,18941325,3280,3275,3280,3275,78
|
|
20230711,094400,18685660,3275,3275,3275,3275,1
|
|
20230711,094300,18682385,3260,3275,3275,3260,691
|
|
20230711,094200,16429690,3280,3280,3280,3280,0
|
|
20230711,094100,16429690,3280,3280,3280,3280,314
|
|
20230711,094000,15399770,3280,3280,3280,3280,0
|
|
20230711,093900,15399770,3280,3280,3280,3280,77
|
|
20230711,093800,15147210,3280,3280,3280,3280,0
|
|
20230711,093700,15147210,3280,3265,3280,3265,3
|
|
20230711,093600,15137385,3280,3275,3280,3275,3
|
|
20230711,093500,15127555,3270,3270,3270,3270,0
|
|
20230711,093400,15127555,3270,3270,3270,3270,0
|
|
20230711,093300,15127555,3270,3270,3270,3270,0
|
|
20230711,093200,15127555,3270,3270,3270,3270,9
|
|
20230711,093100,15098125,3270,3270,3270,3265,248
|
|
20230711,093000,14287200,3270,3270,3270,3270,0
|
|
20230711,092900,14287200,3270,3270,3270,3270,0
|
|
20230711,092800,14287200,3270,3270,3270,3270,1
|
|
20230711,092700,14283930,3270,3270,3270,3270,2
|
|
20230711,092600,14277390,3265,3265,3265,3265,1
|
|
20230711,092500,14274125,3270,3270,3270,3270,0
|
|
20230711,092400,14274125,3270,3265,3270,3265,271
|
|
20230711,092300,13388305,3265,3265,3265,3265,618
|
|
20230711,092200,11370535,3260,3260,3260,3260,0
|
|
20230711,092100,11370535,3260,3260,3260,3260,0
|
|
20230711,092000,11370535,3260,3260,3260,3260,50
|
|
20230711,091900,11207535,3260,3260,3260,3260,0
|
|
20230711,091800,11207535,3260,3260,3260,3260,4
|
|
20230711,091700,11194495,3260,3260,3260,3260,80
|
|
20230711,091600,10933695,3260,3260,3260,3260,1
|
|
20230711,091500,10930435,3260,3260,3260,3260,1
|
|
20230711,091400,10927175,3250,3250,3250,3250,100
|
|
20230711,091300,10602175,3245,3245,3245,3245,0
|
|
20230711,091200,10602175,3245,3245,3245,3245,0
|
|
20230711,091100,10602175,3245,3245,3245,3245,122
|
|
20230711,091000,10206285,3245,3240,3245,3240,106
|
|
20230711,090900,9862835,3240,3245,3245,3240,97
|
|
20230711,090800,9548550,3245,3245,3245,3245,10
|
|
20230711,090700,9516100,3245,3245,3245,3245,36
|
|
20230711,090600,9399280,3230,3230,3230,3230,273
|
|
20230711,090500,8517490,3240,3240,3240,3240,343
|
|
20230711,090400,7406170,3240,3240,3240,3240,1
|
|
20230711,090300,7402930,3240,3250,3250,3240,209
|
|
20230711,090200,6725680,3255,3255,3255,3255,0
|
|
20230711,090100,6725680,3255,3250,3255,3250,55
|
|
20230711,090000,6546925,3245,3220,3245,3220,2033
|