636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193300,136444685,3695,3695,3695,3695,1420
|
|
20230711,193200,136444685,3695,3695,3695,3695,0
|
|
20230711,193100,136444685,3695,3695,3695,3695,0
|
|
20230711,193000,136444685,3695,3695,3695,3695,0
|
|
20230711,192900,136444685,3695,3695,3695,3695,0
|
|
20230711,192800,136444685,3695,3695,3695,3695,0
|
|
20230711,192700,136444685,3695,3695,3695,3695,0
|
|
20230711,192600,136444685,3695,3695,3695,3695,0
|
|
20230711,192500,136444685,3695,3695,3695,3695,0
|
|
20230711,192400,136444685,3695,3695,3695,3695,0
|
|
20230711,192300,136444685,3695,3695,3695,3695,0
|
|
20230711,192200,136444685,3695,3695,3695,3695,0
|
|
20230711,192100,136444685,3695,3695,3695,3695,0
|
|
20230711,192000,136444685,3695,3695,3695,3695,0
|
|
20230711,191900,136444685,3695,3695,3695,3695,0
|
|
20230711,191800,136444685,3695,3695,3695,3695,0
|
|
20230711,191700,136444685,3695,3695,3695,3695,0
|
|
20230711,191600,136444685,3695,3695,3695,3695,0
|
|
20230711,191500,136444685,3695,3695,3695,3695,0
|
|
20230711,191400,136444685,3695,3695,3695,3695,0
|
|
20230711,191300,136444685,3695,3695,3695,3695,0
|
|
20230711,191200,136444685,3695,3695,3695,3695,0
|
|
20230711,191100,136444685,3695,3695,3695,3695,0
|
|
20230711,191000,136444685,3695,3695,3695,3695,0
|
|
20230711,190900,136444685,3695,3695,3695,3695,0
|
|
20230711,190800,136444685,3695,3695,3695,3695,0
|
|
20230711,190700,136444685,3695,3695,3695,3695,0
|
|
20230711,190600,136444685,3695,3695,3695,3695,0
|
|
20230711,190500,136444685,3695,3695,3695,3695,0
|
|
20230711,190400,136444685,3695,3695,3695,3695,0
|
|
20230711,190300,136444685,3695,3695,3695,3695,1420
|
|
20230711,190200,136444685,3695,3695,3695,3695,0
|
|
20230711,190100,136444685,3695,3695,3695,3695,0
|
|
20230711,190000,136444685,3695,3695,3695,3695,0
|
|
20230711,185900,136444685,3695,3695,3695,3695,0
|
|
20230711,185800,136444685,3695,3695,3695,3695,0
|
|
20230711,185700,136444685,3695,3695,3695,3695,0
|
|
20230711,185600,136444685,3695,3695,3695,3695,0
|
|
20230711,185500,136444685,3695,3695,3695,3695,0
|
|
20230711,185400,136444685,3695,3695,3695,3695,0
|
|
20230711,185300,136444685,3695,3695,3695,3695,0
|
|
20230711,185200,136444685,3695,3695,3695,3695,0
|
|
20230711,185100,136444685,3695,3695,3695,3695,0
|
|
20230711,185000,136444685,3695,3695,3695,3695,0
|
|
20230711,184900,136444685,3695,3695,3695,3695,0
|
|
20230711,184800,136444685,3695,3695,3695,3695,0
|
|
20230711,184700,136444685,3695,3695,3695,3695,0
|
|
20230711,184600,136444685,3695,3695,3695,3695,0
|
|
20230711,184500,136444685,3695,3695,3695,3695,0
|
|
20230711,184400,136444685,3695,3695,3695,3695,0
|
|
20230711,184300,136444685,3695,3695,3695,3695,0
|
|
20230711,184200,136444685,3695,3695,3695,3695,0
|
|
20230711,184100,136444685,3695,3695,3695,3695,0
|
|
20230711,184000,136444685,3695,3695,3695,3695,0
|
|
20230711,183900,136444685,3695,3695,3695,3695,0
|
|
20230711,183800,136444685,3695,3695,3695,3695,0
|
|
20230711,183700,136444685,3695,3695,3695,3695,0
|
|
20230711,183600,136444685,3695,3695,3695,3695,0
|
|
20230711,183500,136444685,3695,3695,3695,3695,0
|
|
20230711,183400,136444685,3695,3695,3695,3695,0
|
|
20230711,183300,136444685,3695,3695,3695,3695,1420
|
|
20230711,183200,136444685,3695,3695,3695,3695,0
|
|
20230711,183100,136444685,3695,3695,3695,3695,0
|
|
20230711,183000,136444685,3695,3695,3695,3695,0
|
|
20230711,182900,136444685,3695,3695,3695,3695,0
|
|
20230711,182800,136444685,3695,3695,3695,3695,0
|
|
20230711,182700,136444685,3695,3695,3695,3695,0
|
|
20230711,182600,136444685,3695,3695,3695,3695,0
|
|
20230711,182500,136444685,3695,3695,3695,3695,0
|
|
20230711,182400,136444685,3695,3695,3695,3695,0
|
|
20230711,182300,136444685,3695,3695,3695,3695,0
|
|
20230711,182200,136444685,3695,3695,3695,3695,0
|
|
20230711,182100,136444685,3695,3695,3695,3695,0
|
|
20230711,182000,136444685,3695,3695,3695,3695,0
|
|
20230711,181900,136444685,3695,3695,3695,3695,0
|
|
20230711,181800,136444685,3695,3695,3695,3695,0
|
|
20230711,181700,136444685,3695,3695,3695,3695,0
|
|
20230711,181600,136444685,3695,3695,3695,3695,0
|
|
20230711,181500,136444685,3695,3695,3695,3695,0
|
|
20230711,181400,136444685,3695,3695,3695,3695,0
|
|
20230711,181300,136444685,3695,3695,3695,3695,0
|
|
20230711,181200,136444685,3695,3695,3695,3695,0
|
|
20230711,181100,136444685,3695,3695,3695,3695,0
|
|
20230711,181000,136444685,3695,3695,3695,3695,0
|
|
20230711,180900,136444685,3695,3695,3695,3695,0
|
|
20230711,180800,136444685,3695,3695,3695,3695,0
|
|
20230711,180700,136444685,3695,3695,3695,3695,0
|
|
20230711,180600,136444685,3695,3695,3695,3695,0
|
|
20230711,180500,136444685,3695,3695,3695,3695,0
|
|
20230711,180400,136444685,3695,3695,3695,3695,0
|
|
20230711,180300,136444685,3695,3695,3695,3695,1420
|
|
20230711,180200,136444685,3695,3695,3695,3695,0
|
|
20230711,180100,136444685,3695,3695,3695,3695,0
|
|
20230711,180000,136444685,3695,3695,3695,3695,0
|
|
20230711,175900,136444685,3695,3695,3695,3695,0
|
|
20230711,175800,136444685,3695,3695,3695,3695,0
|
|
20230711,175700,136444685,3695,3695,3695,3695,0
|
|
20230711,175600,136444685,3695,3695,3695,3695,0
|
|
20230711,175500,136444685,3695,3695,3695,3695,0
|
|
20230711,175400,136444685,3695,3695,3695,3695,0
|
|
20230711,175300,136444685,3695,3695,3695,3695,0
|
|
20230711,175200,136444685,3695,3695,3695,3695,0
|
|
20230711,175100,136444685,3695,3695,3695,3695,0
|
|
20230711,175000,136444685,3695,3695,3695,3695,0
|
|
20230711,174900,136444685,3695,3695,3695,3695,0
|
|
20230711,174800,136444685,3695,3695,3695,3695,0
|
|
20230711,174700,136444685,3695,3695,3695,3695,0
|
|
20230711,174600,136444685,3695,3695,3695,3695,0
|
|
20230711,174500,136444685,3695,3695,3695,3695,0
|
|
20230711,174400,136444685,3695,3695,3695,3695,0
|
|
20230711,174300,136444685,3695,3695,3695,3695,0
|
|
20230711,174200,136444685,3695,3695,3695,3695,0
|
|
20230711,174100,136444685,3695,3695,3695,3695,0
|
|
20230711,174000,136444685,3695,3695,3695,3695,0
|
|
20230711,173900,136444685,3695,3695,3695,3695,0
|
|
20230711,173800,136444685,3695,3695,3695,3695,0
|
|
20230711,173700,136444685,3695,3695,3695,3695,0
|
|
20230711,173600,136444685,3695,3695,3695,3695,0
|
|
20230711,173500,136444685,3695,3695,3695,3695,0
|
|
20230711,173400,136444685,3695,3695,3695,3695,0
|
|
20230711,173300,136444685,3695,3695,3695,3695,1420
|
|
20230711,173200,136444685,3695,3695,3695,3695,0
|
|
20230711,173100,136444685,3695,3695,3695,3695,0
|
|
20230711,173000,136444685,3695,3695,3695,3695,0
|
|
20230711,172900,136444685,3695,3695,3695,3695,0
|
|
20230711,172800,136444685,3695,3695,3695,3695,0
|
|
20230711,172700,136444685,3695,3695,3695,3695,0
|
|
20230711,172600,136444685,3695,3695,3695,3695,0
|
|
20230711,172500,136444685,3695,3695,3695,3695,0
|
|
20230711,172400,136444685,3695,3695,3695,3695,0
|
|
20230711,172300,136444685,3695,3695,3695,3695,0
|
|
20230711,172200,136444685,3695,3695,3695,3695,0
|
|
20230711,172100,136444685,3695,3695,3695,3695,0
|
|
20230711,172000,136444685,3695,3695,3695,3695,0
|
|
20230711,171900,136444685,3695,3695,3695,3695,0
|
|
20230711,171800,136444685,3695,3695,3695,3695,0
|
|
20230711,171700,136444685,3695,3695,3695,3695,0
|
|
20230711,171600,136444685,3695,3695,3695,3695,0
|
|
20230711,171500,136444685,3695,3695,3695,3695,0
|
|
20230711,171400,136444685,3695,3695,3695,3695,0
|
|
20230711,171300,136444685,3695,3695,3695,3695,0
|
|
20230711,171200,136444685,3695,3695,3695,3695,0
|
|
20230711,171100,136444685,3695,3695,3695,3695,0
|
|
20230711,171000,136444685,3695,3695,3695,3695,0
|
|
20230711,170900,136444685,3695,3695,3695,3695,0
|
|
20230711,170800,136444685,3695,3695,3695,3695,0
|
|
20230711,170700,136444685,3695,3695,3695,3695,0
|
|
20230711,170600,136444685,3695,3695,3695,3695,0
|
|
20230711,170500,136444685,3695,3695,3695,3695,0
|
|
20230711,170400,136444685,3695,3695,3695,3695,0
|
|
20230711,170300,136444685,3695,3695,3695,3695,1420
|
|
20230711,170200,136444685,3695,3695,3695,3695,0
|
|
20230711,170100,136444685,3695,3695,3695,3695,0
|
|
20230711,170000,136444685,3695,3695,3695,3695,0
|
|
20230711,165900,136444685,3695,3695,3695,3695,0
|
|
20230711,165800,136444685,3695,3695,3695,3695,0
|
|
20230711,165700,136444685,3695,3695,3695,3695,0
|
|
20230711,165600,136444685,3695,3695,3695,3695,0
|
|
20230711,165500,136444685,3695,3695,3695,3695,0
|
|
20230711,165400,136444685,3695,3695,3695,3695,0
|
|
20230711,165300,136444685,3695,3695,3695,3695,0
|
|
20230711,165200,136444685,3695,3695,3695,3695,0
|
|
20230711,165100,136444685,3695,3695,3695,3695,0
|
|
20230711,165000,136444685,3695,3695,3695,3695,0
|
|
20230711,164900,136444685,3695,3695,3695,3695,0
|
|
20230711,164800,136444685,3695,3695,3695,3695,0
|
|
20230711,164700,136444685,3695,3695,3695,3695,0
|
|
20230711,164600,136444685,3695,3695,3695,3695,0
|
|
20230711,164500,136444685,3695,3695,3695,3695,0
|
|
20230711,164400,136444685,3695,3695,3695,3695,0
|
|
20230711,164300,136444685,3695,3695,3695,3695,0
|
|
20230711,164200,136444685,3695,3695,3695,3695,0
|
|
20230711,164100,136444685,3695,3695,3695,3695,0
|
|
20230711,164000,136444685,3695,3695,3695,3695,0
|
|
20230711,163900,136444685,3695,3695,3695,3695,0
|
|
20230711,163800,136444685,3695,3695,3695,3695,0
|
|
20230711,163700,136444685,3695,3695,3695,3695,0
|
|
20230711,163600,136444685,3695,3695,3695,3695,0
|
|
20230711,163500,136444685,3695,3695,3695,3695,0
|
|
20230711,163400,136444685,3695,3695,3695,3695,0
|
|
20230711,163300,136444685,3695,3695,3695,3695,1420
|
|
20230711,163200,136444685,3695,3695,3695,3695,0
|
|
20230711,163100,136444685,3695,3695,3695,3695,0
|
|
20230711,163000,136444685,3695,3695,3695,3695,0
|
|
20230711,162900,136444685,3695,3695,3695,3695,0
|
|
20230711,162800,136444685,3695,3695,3695,3695,0
|
|
20230711,162700,136444685,3695,3695,3695,3695,0
|
|
20230711,162600,136444685,3695,3695,3695,3695,0
|
|
20230711,162500,136444685,3695,3695,3695,3695,0
|
|
20230711,162400,136444685,3695,3695,3695,3695,0
|
|
20230711,162300,136444685,3695,3695,3695,3695,0
|
|
20230711,162200,136444685,3695,3695,3695,3695,0
|
|
20230711,162100,136444685,3695,3695,3695,3695,0
|
|
20230711,162000,136444685,3695,3695,3695,3695,0
|
|
20230711,161900,136444685,3695,3695,3695,3695,0
|
|
20230711,161800,136444685,3695,3695,3695,3695,0
|
|
20230711,161700,136444685,3695,3695,3695,3695,0
|
|
20230711,161600,136444685,3695,3695,3695,3695,0
|
|
20230711,161500,136444685,3695,3695,3695,3695,0
|
|
20230711,161400,136444685,3695,3695,3695,3695,0
|
|
20230711,161300,136444685,3695,3695,3695,3695,0
|
|
20230711,161200,136444685,3695,3695,3695,3695,0
|
|
20230711,161100,136444685,3695,3695,3695,3695,0
|
|
20230711,161000,136444685,3695,3695,3695,3695,0
|
|
20230711,160900,136444685,3695,3695,3695,3695,0
|
|
20230711,160800,136444685,3695,3695,3695,3695,0
|
|
20230711,160700,136444685,3695,3695,3695,3695,0
|
|
20230711,160600,136444685,3695,3695,3695,3695,0
|
|
20230711,160500,136444685,3695,3695,3695,3695,0
|
|
20230711,160400,136444685,3695,3695,3695,3695,0
|
|
20230711,160300,136444685,3695,3695,3695,3695,1420
|
|
20230711,160200,136444685,3695,3695,3695,3695,0
|
|
20230711,160100,136444685,3695,3695,3695,3695,0
|
|
20230711,160000,136444685,3695,3695,3695,3695,0
|
|
20230711,155900,136444685,3695,3695,3695,3695,0
|
|
20230711,155800,136444685,3695,3695,3695,3695,0
|
|
20230711,155700,136444685,3695,3695,3695,3695,0
|
|
20230711,155600,136444685,3695,3695,3695,3695,0
|
|
20230711,155500,136444685,3695,3695,3695,3695,0
|
|
20230711,155400,136444685,3695,3695,3695,3695,0
|
|
20230711,155300,136444685,3695,3695,3695,3695,0
|
|
20230711,155200,136444685,3695,3695,3695,3695,0
|
|
20230711,155100,136444685,3695,3695,3695,3695,0
|
|
20230711,155000,136444685,3695,3695,3695,3695,0
|
|
20230711,154900,136444685,3695,3695,3695,3695,0
|
|
20230711,154800,136444685,3695,3695,3695,3695,0
|
|
20230711,154700,136444685,3695,3695,3695,3695,0
|
|
20230711,154600,136444685,3695,3695,3695,3695,0
|
|
20230711,154500,136444685,3695,3695,3695,3695,0
|
|
20230711,154400,136444685,3695,3695,3695,3695,0
|
|
20230711,154300,136444685,3695,3695,3695,3695,0
|
|
20230711,154200,136444685,3695,3695,3695,3695,0
|
|
20230711,154100,136444685,3695,3695,3695,3695,0
|
|
20230711,154000,136444685,3695,3695,3695,3695,0
|
|
20230711,153900,136444685,3695,3695,3695,3695,0
|
|
20230711,153800,136444685,3695,3695,3695,3695,0
|
|
20230711,153700,136444685,3695,3695,3695,3695,0
|
|
20230711,153600,136444685,3695,3695,3695,3695,0
|
|
20230711,153500,136444685,3695,3695,3695,3695,0
|
|
20230711,153400,136444685,3695,3695,3695,3695,0
|
|
20230711,153300,136444685,3695,3695,3695,3695,1420
|
|
20230711,153200,136444685,3695,3695,3695,3695,0
|
|
20230711,153100,136444685,3695,3695,3695,3695,0
|
|
20230711,153000,136444685,3695,3695,3695,3695,1420
|
|
20230711,152900,131197785,3690,3690,3690,3690,0
|
|
20230711,152800,131197785,3690,3690,3690,3690,0
|
|
20230711,152700,131197785,3690,3690,3690,3690,0
|
|
20230711,152600,131197785,3690,3690,3690,3690,0
|
|
20230711,152500,131197785,3690,3690,3690,3690,0
|
|
20230711,152400,131197785,3690,3690,3690,3690,0
|
|
20230711,152300,131197785,3690,3690,3690,3690,0
|
|
20230711,152200,131197785,3690,3690,3690,3690,0
|
|
20230711,152100,131197785,3690,3690,3690,3690,0
|
|
20230711,152000,131197785,3690,3690,3690,3690,0
|
|
20230711,151900,131197785,3690,3660,3690,3660,486
|
|
20230711,151800,129406640,3660,3660,3660,3660,144
|
|
20230711,151700,128879600,3660,3660,3660,3660,18
|
|
20230711,151600,128813720,3660,3660,3660,3650,355
|
|
20230711,151500,127517080,3660,3655,3660,3655,126
|
|
20230711,151400,127056160,3660,3660,3660,3660,18
|
|
20230711,151300,126990280,3660,3660,3660,3660,36
|
|
20230711,151200,126858520,3660,3660,3660,3660,55
|
|
20230711,151100,126657220,3660,3665,3665,3660,72
|
|
20230711,151000,126393610,3665,3665,3665,3665,72
|
|
20230711,150900,126129730,3665,3665,3665,3665,18
|
|
20230711,150800,126063760,3665,3665,3665,3665,37
|
|
20230711,150700,125928155,3665,3640,3665,3640,617
|
|
20230711,150600,123681465,3640,3645,3645,3640,1118
|
|
20230711,150500,119606855,3645,3645,3645,3645,33
|
|
20230711,150400,119486570,3645,3645,3645,3645,293
|
|
20230711,150300,118418585,3645,3645,3645,3645,18
|
|
20230711,150200,118352975,3645,3640,3645,3635,232
|
|
20230711,150100,117508905,3645,3645,3645,3645,18
|
|
20230711,150000,117443295,3645,3645,3645,3645,19
|
|
20230711,145900,117374040,3645,3645,3645,3645,23
|
|
20230711,145800,117290205,3645,3645,3645,3645,23
|
|
20230711,145700,117206370,3645,3645,3645,3645,18
|
|
20230711,145600,117140760,3645,3645,3645,3645,19
|
|
20230711,145500,117071505,3645,3645,3645,3645,24
|
|
20230711,145400,116984025,3645,3645,3645,3645,36
|
|
20230711,145300,116852805,3645,3645,3645,3645,36
|
|
20230711,145200,116721585,3645,3645,3645,3645,83
|
|
20230711,145100,116419050,3645,3645,3645,3645,71
|
|
20230711,145000,116160255,3645,3645,3645,3645,36
|
|
20230711,144900,116029035,3645,3645,3645,3645,18
|
|
20230711,144800,115963425,3645,3645,3645,3645,150
|
|
20230711,144700,115416675,3645,3645,3645,3640,213
|
|
20230711,144600,114640465,3645,3645,3645,3645,36
|
|
20230711,144500,114509245,3645,3645,3645,3645,36
|
|
20230711,144400,114378025,3645,3645,3645,3645,253
|
|
20230711,144300,113455840,3645,3645,3645,3645,18
|
|
20230711,144200,113390230,3645,3645,3645,3645,18
|
|
20230711,144100,113324620,3645,3645,3645,3645,68
|
|
20230711,144000,113076760,3645,3640,3645,3640,20
|
|
20230711,143900,113003865,3645,3645,3645,3645,18
|
|
20230711,143800,112938255,3650,3650,3650,3650,18
|
|
20230711,143700,112872555,3655,3655,3655,3655,18
|
|
20230711,143600,112806765,3660,3660,3660,3660,19
|
|
20230711,143500,112737225,3660,3660,3660,3660,18
|
|
20230711,143400,112671345,3665,3635,3665,3635,131
|
|
20230711,143300,112194620,3670,3645,3670,3645,329
|
|
20230711,143200,110994890,3645,3645,3645,3645,384
|
|
20230711,143100,109595210,3645,3640,3645,3640,189
|
|
20230711,143000,108906825,3640,3640,3640,3640,396
|
|
20230711,142900,107465385,3645,3645,3645,3645,18
|
|
20230711,142800,107399775,3645,3645,3645,3645,19
|
|
20230711,142700,107330520,3635,3635,3635,3635,29
|
|
20230711,142600,107225105,3645,3645,3645,3645,18
|
|
20230711,142500,107159495,3645,3645,3645,3645,18
|
|
20230711,142400,107093885,3645,3645,3645,3645,19
|
|
20230711,142300,107024630,3645,3645,3645,3645,18
|
|
20230711,142200,106959020,3645,3645,3645,3645,18
|
|
20230711,142100,106893410,3645,3645,3645,3645,18
|
|
20230711,142000,106827800,3645,3645,3645,3645,19
|
|
20230711,141900,106758545,3645,3645,3645,3645,18
|
|
20230711,141800,106692935,3645,3645,3645,3645,18
|
|
20230711,141700,106627325,3645,3645,3645,3645,18
|
|
20230711,141600,106561715,3645,3645,3645,3645,19
|
|
20230711,141500,106492460,3645,3645,3645,3645,18
|
|
20230711,141400,106426850,3645,3645,3645,3645,18
|
|
20230711,141300,106361240,3645,3645,3645,3645,18
|
|
20230711,141200,106295630,3645,3645,3645,3645,19
|
|
20230711,141100,106226375,3650,3650,3650,3650,18
|
|
20230711,141000,106160675,3640,3640,3640,3640,123
|
|
20230711,140900,105712955,3640,3640,3640,3640,18
|
|
20230711,140800,105647435,3650,3650,3650,3650,19
|
|
20230711,140700,105578085,3650,3650,3650,3650,18
|
|
20230711,140600,105512385,3650,3650,3650,3650,18
|
|
20230711,140500,105446685,3645,3645,3645,3645,18
|
|
20230711,140400,105381075,3645,3645,3645,3645,19
|
|
20230711,140300,105311820,3650,3650,3650,3650,18
|
|
20230711,140200,105246120,3630,3650,3650,3630,1543
|
|
20230711,140100,99644670,3650,3650,3650,3650,18
|
|
20230711,140000,99578970,3650,3650,3650,3650,18
|
|
20230711,135900,99513270,3680,3680,3680,3680,0
|
|
20230711,135800,99513270,3680,3680,3680,3680,0
|
|
20230711,135700,99513270,3680,3680,3680,3680,0
|
|
20230711,135600,99513270,3680,3680,3680,3680,0
|
|
20230711,135500,99513270,3680,3655,3680,3655,40
|
|
20230711,135400,99366910,3645,3645,3645,3645,0
|
|
20230711,135300,99366910,3645,3640,3645,3640,887
|
|
20230711,135200,96133800,3645,3645,3645,3645,0
|
|
20230711,135100,96133800,3645,3645,3645,3645,0
|
|
20230711,135000,96133800,3645,3645,3645,3645,10
|
|
20230711,134900,96097350,3645,3645,3645,3645,100
|
|
20230711,134800,95732850,3645,3645,3645,3645,0
|
|
20230711,134700,95732850,3645,3645,3645,3645,0
|
|
20230711,134600,95732850,3645,3645,3645,3645,0
|
|
20230711,134500,95732850,3645,3645,3645,3645,1
|
|
20230711,134400,95729205,3625,3625,3625,3625,0
|
|
20230711,134300,95729205,3625,3625,3625,3625,0
|
|
20230711,134200,95729205,3625,3630,3630,3625,2092
|
|
20230711,134100,88138520,3630,3635,3635,3630,404
|
|
20230711,134000,86669985,3640,3635,3640,3635,670
|
|
20230711,133900,84234530,3640,3640,3640,3640,1042
|
|
20230711,133800,80441650,3640,3640,3640,3640,72
|
|
20230711,133700,80179570,3640,3640,3640,3640,500
|
|
20230711,133600,78359570,3645,3640,3645,3640,1202
|
|
20230711,133500,73983840,3640,3640,3640,3640,103
|
|
20230711,133400,73608920,3640,3640,3640,3640,0
|
|
20230711,133300,73608920,3640,3640,3640,3640,0
|
|
20230711,133200,73608920,3640,3640,3640,3640,1
|
|
20230711,133100,73605280,3640,3640,3640,3640,9
|
|
20230711,133000,73572520,3650,3640,3650,3640,39
|
|
20230711,132900,73430435,3640,3645,3645,3640,222
|
|
20230711,132800,72621355,3640,3645,3645,3640,314
|
|
20230711,132700,71476895,3640,3640,3640,3640,95
|
|
20230711,132600,71131095,3640,3640,3640,3640,5
|
|
20230711,132500,71112895,3640,3640,3640,3640,0
|
|
20230711,132400,71112895,3640,3640,3640,3640,133
|
|
20230711,132300,70628775,3645,3645,3645,3645,0
|
|
20230711,132200,70628775,3645,3645,3645,3645,0
|
|
20230711,132100,70628775,3645,3645,3645,3645,0
|
|
20230711,132000,70628775,3645,3645,3645,3645,436
|
|
20230711,131900,69039555,3650,3650,3650,3650,0
|
|
20230711,131800,69039555,3650,3650,3650,3650,0
|
|
20230711,131700,69039555,3650,3650,3650,3650,0
|
|
20230711,131600,69039555,3650,3650,3650,3650,0
|
|
20230711,131500,69039555,3650,3650,3650,3650,0
|
|
20230711,131400,69039555,3650,3650,3650,3650,0
|
|
20230711,131300,69039555,3650,3650,3650,3650,0
|
|
20230711,131200,69039555,3650,3650,3650,3650,0
|
|
20230711,131100,69039555,3650,3650,3650,3650,0
|
|
20230711,131000,69039555,3650,3650,3650,3650,0
|
|
20230711,130900,69039555,3650,3650,3650,3650,0
|
|
20230711,130800,69039555,3650,3650,3650,3650,0
|
|
20230711,130700,69039555,3650,3650,3650,3650,0
|
|
20230711,130600,69039555,3650,3650,3650,3650,0
|
|
20230711,130500,69039555,3650,3650,3650,3650,0
|
|
20230711,130400,69039555,3650,3650,3650,3650,0
|
|
20230711,130300,69039555,3650,3650,3650,3650,193
|
|
20230711,130200,68335105,3645,3645,3645,3645,0
|
|
20230711,130100,68335105,3645,3645,3645,3645,30
|
|
20230711,130000,68225755,3645,3645,3645,3645,0
|
|
20230711,125900,68225755,3645,3645,3645,3645,0
|
|
20230711,125800,68225755,3645,3645,3645,3645,360
|
|
20230711,125700,66913555,3645,3645,3645,3645,0
|
|
20230711,125600,66913555,3645,3645,3645,3645,1
|
|
20230711,125500,66909910,3650,3650,3650,3650,0
|
|
20230711,125400,66909910,3650,3650,3650,3650,0
|
|
20230711,125300,66909910,3650,3650,3650,3650,1
|
|
20230711,125200,66906260,3645,3645,3645,3645,1300
|
|
20230711,125100,62167760,3645,3645,3645,3645,504
|
|
20230711,125000,60330680,3650,3650,3650,3650,0
|
|
20230711,124900,60330680,3650,3650,3650,3650,0
|
|
20230711,124800,60330680,3650,3650,3650,3650,0
|
|
20230711,124700,60330680,3650,3650,3650,3650,200
|
|
20230711,124600,59600680,3650,3650,3650,3650,1
|
|
20230711,124500,59597030,3655,3655,3655,3655,0
|
|
20230711,124400,59597030,3655,3650,3655,3650,56
|
|
20230711,124300,59392625,3655,3655,3655,3655,0
|
|
20230711,124200,59392625,3655,3655,3655,3655,0
|
|
20230711,124100,59392625,3655,3655,3655,3655,141
|
|
20230711,124000,58877270,3650,3650,3650,3650,100
|
|
20230711,123900,58512270,3655,3655,3655,3655,0
|
|
20230711,123800,58512270,3655,3655,3655,3655,0
|
|
20230711,123700,58512270,3655,3655,3655,3655,6
|
|
20230711,123600,58490340,3650,3650,3650,3650,100
|
|
20230711,123500,58125340,3650,3650,3650,3650,0
|
|
20230711,123400,58125340,3650,3650,3650,3650,0
|
|
20230711,123300,58125340,3650,3650,3650,3650,200
|
|
20230711,123200,57395340,3650,3650,3650,3650,64
|
|
20230711,123100,57161740,3650,3650,3650,3650,10
|
|
20230711,123000,57125240,3650,3650,3650,3650,100
|
|
20230711,122900,56760240,3650,3650,3650,3650,150
|
|
20230711,122800,56212740,3655,3650,3655,3650,183
|
|
20230711,122700,55544375,3650,3650,3650,3650,0
|
|
20230711,122600,55544375,3650,3650,3650,3650,400
|
|
20230711,122500,54084375,3650,3650,3650,3650,508
|
|
20230711,122400,52230175,3650,3650,3650,3650,0
|
|
20230711,122300,52230175,3650,3650,3650,3650,0
|
|
20230711,122200,52230175,3650,3650,3650,3650,2
|
|
20230711,122100,52222875,3650,3650,3650,3650,0
|
|
20230711,122000,52222875,3650,3650,3650,3650,0
|
|
20230711,121900,52222875,3650,3650,3650,3650,99
|
|
20230711,121800,51861525,3650,3650,3650,3650,37
|
|
20230711,121700,51726475,3650,3650,3650,3650,80
|
|
20230711,121600,51434475,3650,3650,3650,3650,150
|
|
20230711,121500,50886975,3655,3655,3655,3655,51
|
|
20230711,121400,50700570,3655,3655,3655,3655,0
|
|
20230711,121300,50700570,3655,3655,3655,3655,0
|
|
20230711,121200,50700570,3655,3655,3655,3655,50
|
|
20230711,121100,50517820,3650,3650,3650,3650,0
|
|
20230711,121000,50517820,3650,3650,3650,3650,0
|
|
20230711,120900,50517820,3650,3650,3650,3650,0
|
|
20230711,120800,50517820,3650,3650,3650,3650,0
|
|
20230711,120700,50517820,3650,3650,3650,3650,0
|
|
20230711,120600,50517820,3650,3650,3650,3650,100
|
|
20230711,120500,50152820,3655,3655,3655,3655,0
|
|
20230711,120400,50152820,3655,3655,3655,3655,0
|
|
20230711,120300,50152820,3655,3655,3655,3655,0
|
|
20230711,120200,50152820,3655,3655,3655,3655,0
|
|
20230711,120100,50152820,3655,3655,3655,3655,0
|
|
20230711,120000,50152820,3655,3655,3655,3655,0
|
|
20230711,115900,50152820,3655,3655,3655,3655,0
|
|
20230711,115800,50152820,3655,3655,3655,3655,0
|
|
20230711,115700,50152820,3655,3655,3655,3655,0
|
|
20230711,115600,50152820,3655,3655,3655,3655,0
|
|
20230711,115500,50152820,3655,3655,3655,3655,0
|
|
20230711,115400,50152820,3655,3655,3655,3655,0
|
|
20230711,115300,50152820,3655,3655,3655,3655,0
|
|
20230711,115200,50152820,3655,3655,3655,3655,0
|
|
20230711,115100,50152820,3655,3655,3655,3655,0
|
|
20230711,115000,50152820,3655,3655,3655,3655,0
|
|
20230711,114900,50152820,3655,3655,3655,3655,0
|
|
20230711,114800,50152820,3655,3655,3655,3655,2
|
|
20230711,114700,50145510,3655,3655,3655,3655,0
|
|
20230711,114600,50145510,3655,3655,3655,3655,0
|
|
20230711,114500,50145510,3655,3655,3655,3655,0
|
|
20230711,114400,50145510,3655,3655,3655,3655,0
|
|
20230711,114300,50145510,3655,3655,3655,3655,0
|
|
20230711,114200,50145510,3655,3655,3655,3655,0
|
|
20230711,114100,50145510,3655,3655,3655,3655,0
|
|
20230711,114000,50145510,3655,3655,3655,3655,0
|
|
20230711,113900,50145510,3655,3655,3655,3655,0
|
|
20230711,113800,50145510,3655,3655,3655,3655,1
|
|
20230711,113700,50141855,3655,3655,3655,3655,0
|
|
20230711,113600,50141855,3655,3655,3655,3655,0
|
|
20230711,113500,50141855,3655,3655,3655,3655,0
|
|
20230711,113400,50141855,3655,3655,3655,3655,10
|
|
20230711,113300,50105305,3650,3650,3650,3650,0
|
|
20230711,113200,50105305,3650,3650,3650,3650,100
|
|
20230711,113100,49740305,3655,3655,3655,3655,0
|
|
20230711,113000,49740305,3655,3655,3655,3655,0
|
|
20230711,112900,49740305,3655,3655,3655,3655,0
|
|
20230711,112800,49740305,3655,3655,3655,3655,0
|
|
20230711,112700,49740305,3655,3655,3655,3655,0
|
|
20230711,112600,49740305,3655,3655,3655,3655,108
|
|
20230711,112500,49345565,3655,3655,3655,3655,100
|
|
20230711,112400,48980065,3650,3650,3650,3650,2
|
|
20230711,112300,48972765,3655,3655,3655,3655,0
|
|
20230711,112200,48972765,3655,3655,3655,3655,0
|
|
20230711,112100,48972765,3655,3655,3655,3655,0
|
|
20230711,112000,48972765,3655,3655,3655,3655,0
|
|
20230711,111900,48972765,3655,3655,3655,3655,0
|
|
20230711,111800,48972765,3655,3655,3655,3655,0
|
|
20230711,111700,48972765,3655,3655,3655,3655,309
|
|
20230711,111600,47843370,3670,3670,3670,3670,0
|
|
20230711,111500,47843370,3670,3670,3670,3670,0
|
|
20230711,111400,47843370,3670,3665,3670,3665,38
|
|
20230711,111300,47703975,3665,3660,3665,3660,200
|
|
20230711,111200,46971535,3655,3655,3655,3655,0
|
|
20230711,111100,46971535,3655,3655,3655,3655,0
|
|
20230711,111000,46971535,3655,3655,3655,3655,0
|
|
20230711,110900,46971535,3655,3655,3655,3655,0
|
|
20230711,110800,46971535,3655,3655,3655,3655,0
|
|
20230711,110700,46971535,3655,3655,3655,3655,4
|
|
20230711,110600,46956915,3655,3655,3655,3655,0
|
|
20230711,110500,46956915,3655,3655,3655,3655,103
|
|
20230711,110400,46580450,3655,3655,3655,3655,250
|
|
20230711,110300,45666700,3655,3655,3655,3655,0
|
|
20230711,110200,45666700,3655,3655,3655,3655,0
|
|
20230711,110100,45666700,3655,3655,3655,3655,0
|
|
20230711,110000,45666700,3655,3655,3655,3655,0
|
|
20230711,105900,45666700,3655,3655,3655,3655,0
|
|
20230711,105800,45666700,3655,3655,3655,3655,1
|
|
20230711,105700,45663045,3655,3655,3655,3655,0
|
|
20230711,105600,45663045,3655,3655,3655,3655,0
|
|
20230711,105500,45663045,3655,3655,3655,3655,10
|
|
20230711,105400,45626495,3655,3655,3655,3655,0
|
|
20230711,105300,45626495,3655,3655,3655,3655,189
|
|
20230711,105200,44935700,3655,3655,3655,3655,0
|
|
20230711,105100,44935700,3655,3655,3655,3655,0
|
|
20230711,105000,44935700,3655,3655,3655,3655,0
|
|
20230711,104900,44935700,3655,3655,3655,3655,0
|
|
20230711,104800,44935700,3655,3655,3655,3655,2354
|
|
20230711,104700,36331830,3650,3650,3650,3650,2000
|
|
20230711,104600,29031830,3655,3655,3655,3655,146
|
|
20230711,104500,28498200,3655,3655,3655,3655,0
|
|
20230711,104400,28498200,3655,3655,3655,3655,829
|
|
20230711,104300,25468205,3660,3660,3660,3660,0
|
|
20230711,104200,25468205,3660,3660,3660,3660,0
|
|
20230711,104100,25468205,3660,3660,3660,3660,0
|
|
20230711,104000,25468205,3660,3660,3660,3660,89
|
|
20230711,103900,25142465,3660,3660,3660,3660,340
|
|
20230711,103800,23898065,3675,3675,3675,3675,0
|
|
20230711,103700,23898065,3675,3675,3675,3675,0
|
|
20230711,103600,23898065,3675,3675,3675,3675,0
|
|
20230711,103500,23898065,3675,3675,3675,3675,0
|
|
20230711,103400,23898065,3675,3675,3675,3675,0
|
|
20230711,103300,23898065,3675,3675,3675,3675,0
|
|
20230711,103200,23898065,3675,3675,3675,3675,0
|
|
20230711,103100,23898065,3675,3675,3675,3675,0
|
|
20230711,103000,23898065,3675,3675,3675,3675,0
|
|
20230711,102900,23898065,3675,3675,3675,3675,22
|
|
20230711,102800,23817215,3660,3660,3660,3660,0
|
|
20230711,102700,23817215,3660,3660,3660,3660,0
|
|
20230711,102600,23817215,3660,3660,3660,3660,0
|
|
20230711,102500,23817215,3660,3660,3660,3660,0
|
|
20230711,102400,23817215,3660,3660,3660,3660,0
|
|
20230711,102300,23817215,3660,3675,3675,3660,459
|
|
20230711,102200,22136225,3675,3675,3675,3675,0
|
|
20230711,102100,22136225,3675,3675,3675,3675,0
|
|
20230711,102000,22136225,3675,3675,3675,3675,0
|
|
20230711,101900,22136225,3675,3675,3675,3675,0
|
|
20230711,101800,22136225,3675,3675,3675,3675,0
|
|
20230711,101700,22136225,3675,3675,3675,3675,0
|
|
20230711,101600,22136225,3675,3675,3675,3675,54
|
|
20230711,101500,21937775,3675,3675,3675,3675,6
|
|
20230711,101400,21915725,3675,3675,3675,3675,0
|
|
20230711,101300,21915725,3675,3675,3675,3675,0
|
|
20230711,101200,21915725,3675,3675,3675,3675,0
|
|
20230711,101100,21915725,3675,3675,3675,3675,0
|
|
20230711,101000,21915725,3675,3675,3675,3675,0
|
|
20230711,100900,21915725,3675,3675,3675,3675,0
|
|
20230711,100800,21915725,3675,3675,3675,3675,0
|
|
20230711,100700,21915725,3675,3675,3675,3675,0
|
|
20230711,100600,21915725,3675,3675,3675,3675,0
|
|
20230711,100500,21915725,3675,3675,3675,3675,13
|
|
20230711,100400,21867950,3675,3675,3675,3675,0
|
|
20230711,100300,21867950,3675,3675,3675,3675,0
|
|
20230711,100200,21867950,3675,3675,3675,3675,0
|
|
20230711,100100,21867950,3675,3675,3675,3675,0
|
|
20230711,100000,21867950,3675,3675,3675,3675,371
|
|
20230711,095900,20504525,3675,3675,3675,3675,0
|
|
20230711,095800,20504525,3675,3675,3675,3675,0
|
|
20230711,095700,20504525,3675,3675,3675,3675,0
|
|
20230711,095600,20504525,3675,3675,3675,3675,0
|
|
20230711,095500,20504525,3675,3675,3675,3675,129
|
|
20230711,095400,20030450,3675,3675,3675,3675,0
|
|
20230711,095300,20030450,3675,3675,3675,3675,0
|
|
20230711,095200,20030450,3675,3675,3675,3675,0
|
|
20230711,095100,20030450,3675,3675,3675,3675,0
|
|
20230711,095000,20030450,3675,3675,3675,3675,0
|
|
20230711,094900,20030450,3675,3675,3675,3675,0
|
|
20230711,094800,20030450,3675,3675,3675,3675,0
|
|
20230711,094700,20030450,3675,3675,3675,3675,0
|
|
20230711,094600,20030450,3675,3675,3675,3675,1
|
|
20230711,094500,20026775,3655,3655,3655,3655,0
|
|
20230711,094400,20026775,3655,3675,3675,3655,9
|
|
20230711,094300,19993860,3655,3665,3665,3655,2200
|
|
20230711,094200,11944085,3680,3680,3680,3680,0
|
|
20230711,094100,11944085,3680,3680,3680,3680,0
|
|
20230711,094000,11944085,3680,3680,3680,3680,0
|
|
20230711,093900,11944085,3680,3680,3680,3680,0
|
|
20230711,093800,11944085,3680,3680,3680,3680,0
|
|
20230711,093700,11944085,3680,3680,3680,3680,1
|
|
20230711,093600,11940405,3680,3680,3680,3680,1
|
|
20230711,093500,11936725,3680,3680,3680,3680,0
|
|
20230711,093400,11936725,3680,3680,3680,3680,0
|
|
20230711,093300,11936725,3680,3680,3680,3680,2
|
|
20230711,093200,11929365,3680,3680,3680,3680,1
|
|
20230711,093100,11925685,3665,3665,3665,3665,1
|
|
20230711,093000,11922020,3660,3660,3660,3660,0
|
|
20230711,092900,11922020,3660,3660,3660,3660,0
|
|
20230711,092800,11922020,3660,3670,3670,3660,201
|
|
20230711,092700,11185930,3670,3670,3670,3670,0
|
|
20230711,092600,11185930,3670,3675,3675,3670,55
|
|
20230711,092500,10983815,3675,3675,3675,3675,0
|
|
20230711,092400,10983815,3675,3675,3675,3675,40
|
|
20230711,092300,10836815,3675,3675,3675,3675,0
|
|
20230711,092200,10836815,3675,3675,3675,3675,2
|
|
20230711,092100,10829465,3680,3660,3680,3660,4
|
|
20230711,092000,10814805,3685,3680,3685,3680,2
|
|
20230711,091900,10807440,3660,3660,3660,3660,6
|
|
20230711,091800,10785480,3660,3660,3660,3660,0
|
|
20230711,091700,10785480,3660,3660,3660,3660,40
|
|
20230711,091600,10639080,3660,3660,3660,3660,0
|
|
20230711,091500,10639080,3660,3660,3660,3660,0
|
|
20230711,091400,10639080,3660,3650,3660,3640,1005
|
|
20230711,091300,6971075,3665,3680,3690,3665,7
|
|
20230711,091200,6945350,3650,3660,3660,3650,272
|
|
20230711,091100,5951490,3665,3665,3665,3665,5
|
|
20230711,091000,5933165,3670,3670,3670,3670,150
|
|
20230711,090900,5382665,3695,3695,3695,3695,0
|
|
20230711,090800,5382665,3695,3695,3695,3695,0
|
|
20230711,090700,5382665,3695,3695,3695,3695,0
|
|
20230711,090600,5382665,3695,3695,3695,3695,0
|
|
20230711,090500,5382665,3695,3690,3695,3680,321
|
|
20230711,090400,4199670,3695,3695,3695,3695,89
|
|
20230711,090300,3870815,3695,3695,3695,3695,0
|
|
20230711,090200,3870815,3695,3695,3695,3695,1
|
|
20230711,090100,3867120,3690,3690,3690,3690,0
|
|
20230711,090000,3867120,3690,3690,3690,3690,1048
|