654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195100,142294755,3215,3215,3215,3215,1036
|
|
20230711,195000,142294755,3215,3215,3215,3215,0
|
|
20230711,194900,142294755,3215,3215,3215,3215,0
|
|
20230711,194800,142294755,3215,3215,3215,3215,0
|
|
20230711,194700,142294755,3215,3215,3215,3215,0
|
|
20230711,194600,142294755,3215,3215,3215,3215,0
|
|
20230711,194500,142294755,3215,3215,3215,3215,0
|
|
20230711,194400,142294755,3215,3215,3215,3215,0
|
|
20230711,194300,142294755,3215,3215,3215,3215,0
|
|
20230711,194200,142294755,3215,3215,3215,3215,0
|
|
20230711,194100,142294755,3215,3215,3215,3215,0
|
|
20230711,194000,142294755,3215,3215,3215,3215,0
|
|
20230711,193900,142294755,3215,3215,3215,3215,0
|
|
20230711,193800,142294755,3215,3215,3215,3215,0
|
|
20230711,193700,142294755,3215,3215,3215,3215,0
|
|
20230711,193600,142294755,3215,3215,3215,3215,0
|
|
20230711,193500,142294755,3215,3215,3215,3215,0
|
|
20230711,193400,142294755,3215,3215,3215,3215,0
|
|
20230711,193300,142294755,3215,3215,3215,3215,0
|
|
20230711,193200,142294755,3215,3215,3215,3215,0
|
|
20230711,193100,142294755,3215,3215,3215,3215,0
|
|
20230711,193000,142294755,3215,3215,3215,3215,0
|
|
20230711,192900,142294755,3215,3215,3215,3215,0
|
|
20230711,192800,142294755,3215,3215,3215,3215,0
|
|
20230711,192700,142294755,3215,3215,3215,3215,0
|
|
20230711,192600,142294755,3215,3215,3215,3215,0
|
|
20230711,192500,142294755,3215,3215,3215,3215,0
|
|
20230711,192400,142294755,3215,3215,3215,3215,0
|
|
20230711,192300,142294755,3215,3215,3215,3215,0
|
|
20230711,192200,142294755,3215,3215,3215,3215,0
|
|
20230711,192100,142294755,3215,3215,3215,3215,1036
|
|
20230711,192000,142294755,3215,3215,3215,3215,0
|
|
20230711,191900,142294755,3215,3215,3215,3215,0
|
|
20230711,191800,142294755,3215,3215,3215,3215,0
|
|
20230711,191700,142294755,3215,3215,3215,3215,0
|
|
20230711,191600,142294755,3215,3215,3215,3215,0
|
|
20230711,191500,142294755,3215,3215,3215,3215,0
|
|
20230711,191400,142294755,3215,3215,3215,3215,0
|
|
20230711,191300,142294755,3215,3215,3215,3215,0
|
|
20230711,191200,142294755,3215,3215,3215,3215,0
|
|
20230711,191100,142294755,3215,3215,3215,3215,0
|
|
20230711,191000,142294755,3215,3215,3215,3215,0
|
|
20230711,190900,142294755,3215,3215,3215,3215,0
|
|
20230711,190800,142294755,3215,3215,3215,3215,0
|
|
20230711,190700,142294755,3215,3215,3215,3215,0
|
|
20230711,190600,142294755,3215,3215,3215,3215,0
|
|
20230711,190500,142294755,3215,3215,3215,3215,0
|
|
20230711,190400,142294755,3215,3215,3215,3215,0
|
|
20230711,190300,142294755,3215,3215,3215,3215,0
|
|
20230711,190200,142294755,3215,3215,3215,3215,0
|
|
20230711,190100,142294755,3215,3215,3215,3215,0
|
|
20230711,190000,142294755,3215,3215,3215,3215,0
|
|
20230711,185900,142294755,3215,3215,3215,3215,0
|
|
20230711,185800,142294755,3215,3215,3215,3215,0
|
|
20230711,185700,142294755,3215,3215,3215,3215,0
|
|
20230711,185600,142294755,3215,3215,3215,3215,0
|
|
20230711,185500,142294755,3215,3215,3215,3215,0
|
|
20230711,185400,142294755,3215,3215,3215,3215,0
|
|
20230711,185300,142294755,3215,3215,3215,3215,0
|
|
20230711,185200,142294755,3215,3215,3215,3215,0
|
|
20230711,185100,142294755,3215,3215,3215,3215,1036
|
|
20230711,185000,142294755,3215,3215,3215,3215,0
|
|
20230711,184900,142294755,3215,3215,3215,3215,0
|
|
20230711,184800,142294755,3215,3215,3215,3215,0
|
|
20230711,184700,142294755,3215,3215,3215,3215,0
|
|
20230711,184600,142294755,3215,3215,3215,3215,0
|
|
20230711,184500,142294755,3215,3215,3215,3215,0
|
|
20230711,184400,142294755,3215,3215,3215,3215,0
|
|
20230711,184300,142294755,3215,3215,3215,3215,0
|
|
20230711,184200,142294755,3215,3215,3215,3215,0
|
|
20230711,184100,142294755,3215,3215,3215,3215,0
|
|
20230711,184000,142294755,3215,3215,3215,3215,0
|
|
20230711,183900,142294755,3215,3215,3215,3215,0
|
|
20230711,183800,142294755,3215,3215,3215,3215,0
|
|
20230711,183700,142294755,3215,3215,3215,3215,0
|
|
20230711,183600,142294755,3215,3215,3215,3215,0
|
|
20230711,183500,142294755,3215,3215,3215,3215,0
|
|
20230711,183400,142294755,3215,3215,3215,3215,0
|
|
20230711,183300,142294755,3215,3215,3215,3215,0
|
|
20230711,183200,142294755,3215,3215,3215,3215,0
|
|
20230711,183100,142294755,3215,3215,3215,3215,0
|
|
20230711,183000,142294755,3215,3215,3215,3215,0
|
|
20230711,182900,142294755,3215,3215,3215,3215,0
|
|
20230711,182800,142294755,3215,3215,3215,3215,0
|
|
20230711,182700,142294755,3215,3215,3215,3215,0
|
|
20230711,182600,142294755,3215,3215,3215,3215,0
|
|
20230711,182500,142294755,3215,3215,3215,3215,0
|
|
20230711,182400,142294755,3215,3215,3215,3215,0
|
|
20230711,182300,142294755,3215,3215,3215,3215,0
|
|
20230711,182200,142294755,3215,3215,3215,3215,0
|
|
20230711,182100,142294755,3215,3215,3215,3215,1036
|
|
20230711,182000,142294755,3215,3215,3215,3215,0
|
|
20230711,181900,142294755,3215,3215,3215,3215,0
|
|
20230711,181800,142294755,3215,3215,3215,3215,0
|
|
20230711,181700,142294755,3215,3215,3215,3215,0
|
|
20230711,181600,142294755,3215,3215,3215,3215,0
|
|
20230711,181500,142294755,3215,3215,3215,3215,0
|
|
20230711,181400,142294755,3215,3215,3215,3215,0
|
|
20230711,181300,142294755,3215,3215,3215,3215,0
|
|
20230711,181200,142294755,3215,3215,3215,3215,0
|
|
20230711,181100,142294755,3215,3215,3215,3215,0
|
|
20230711,181000,142294755,3215,3215,3215,3215,0
|
|
20230711,180900,142294755,3215,3215,3215,3215,0
|
|
20230711,180800,142294755,3215,3215,3215,3215,0
|
|
20230711,180700,142294755,3215,3215,3215,3215,0
|
|
20230711,180600,142294755,3215,3215,3215,3215,0
|
|
20230711,180500,142294755,3215,3215,3215,3215,0
|
|
20230711,180400,142294755,3215,3215,3215,3215,0
|
|
20230711,180300,142294755,3215,3215,3215,3215,0
|
|
20230711,180200,142294755,3215,3215,3215,3215,0
|
|
20230711,180100,142294755,3215,3215,3215,3215,0
|
|
20230711,180000,142294755,3215,3215,3215,3215,0
|
|
20230711,175900,142294755,3215,3215,3215,3215,0
|
|
20230711,175800,142294755,3215,3215,3215,3215,0
|
|
20230711,175700,142294755,3215,3215,3215,3215,0
|
|
20230711,175600,142294755,3215,3215,3215,3215,0
|
|
20230711,175500,142294755,3215,3215,3215,3215,0
|
|
20230711,175400,142294755,3215,3215,3215,3215,0
|
|
20230711,175300,142294755,3215,3215,3215,3215,0
|
|
20230711,175200,142294755,3215,3215,3215,3215,0
|
|
20230711,175100,142294755,3215,3215,3215,3215,1036
|
|
20230711,175000,142294755,3215,3215,3215,3215,0
|
|
20230711,174900,142294755,3215,3215,3215,3215,0
|
|
20230711,174800,142294755,3215,3215,3215,3215,0
|
|
20230711,174700,142294755,3215,3215,3215,3215,0
|
|
20230711,174600,142294755,3215,3215,3215,3215,0
|
|
20230711,174500,142294755,3215,3215,3215,3215,0
|
|
20230711,174400,142294755,3215,3215,3215,3215,0
|
|
20230711,174300,142294755,3215,3215,3215,3215,0
|
|
20230711,174200,142294755,3215,3215,3215,3215,0
|
|
20230711,174100,142294755,3215,3215,3215,3215,0
|
|
20230711,174000,142294755,3215,3215,3215,3215,0
|
|
20230711,173900,142294755,3215,3215,3215,3215,0
|
|
20230711,173800,142294755,3215,3215,3215,3215,0
|
|
20230711,173700,142294755,3215,3215,3215,3215,0
|
|
20230711,173600,142294755,3215,3215,3215,3215,0
|
|
20230711,173500,142294755,3215,3215,3215,3215,0
|
|
20230711,173400,142294755,3215,3215,3215,3215,0
|
|
20230711,173300,142294755,3215,3215,3215,3215,0
|
|
20230711,173200,142294755,3215,3215,3215,3215,0
|
|
20230711,173100,142294755,3215,3215,3215,3215,0
|
|
20230711,173000,142294755,3215,3215,3215,3215,0
|
|
20230711,172900,142294755,3215,3215,3215,3215,0
|
|
20230711,172800,142294755,3215,3215,3215,3215,0
|
|
20230711,172700,142294755,3215,3215,3215,3215,0
|
|
20230711,172600,142294755,3215,3215,3215,3215,0
|
|
20230711,172500,142294755,3215,3215,3215,3215,0
|
|
20230711,172400,142294755,3215,3215,3215,3215,0
|
|
20230711,172300,142294755,3215,3215,3215,3215,0
|
|
20230711,172200,142294755,3215,3215,3215,3215,0
|
|
20230711,172100,142294755,3215,3215,3215,3215,1036
|
|
20230711,172000,142294755,3215,3215,3215,3215,0
|
|
20230711,171900,142294755,3215,3215,3215,3215,0
|
|
20230711,171800,142294755,3215,3215,3215,3215,0
|
|
20230711,171700,142294755,3215,3215,3215,3215,0
|
|
20230711,171600,142294755,3215,3215,3215,3215,0
|
|
20230711,171500,142294755,3215,3215,3215,3215,0
|
|
20230711,171400,142294755,3215,3215,3215,3215,0
|
|
20230711,171300,142294755,3215,3215,3215,3215,0
|
|
20230711,171200,142294755,3215,3215,3215,3215,0
|
|
20230711,171100,142294755,3215,3215,3215,3215,0
|
|
20230711,171000,142294755,3215,3215,3215,3215,0
|
|
20230711,170900,142294755,3215,3215,3215,3215,0
|
|
20230711,170800,142294755,3215,3215,3215,3215,0
|
|
20230711,170700,142294755,3215,3215,3215,3215,0
|
|
20230711,170600,142294755,3215,3215,3215,3215,0
|
|
20230711,170500,142294755,3215,3215,3215,3215,0
|
|
20230711,170400,142294755,3215,3215,3215,3215,0
|
|
20230711,170300,142294755,3215,3215,3215,3215,0
|
|
20230711,170200,142294755,3215,3215,3215,3215,0
|
|
20230711,170100,142294755,3215,3215,3215,3215,0
|
|
20230711,170000,142294755,3215,3215,3215,3215,0
|
|
20230711,165900,142294755,3215,3215,3215,3215,0
|
|
20230711,165800,142294755,3215,3215,3215,3215,0
|
|
20230711,165700,142294755,3215,3215,3215,3215,0
|
|
20230711,165600,142294755,3215,3215,3215,3215,0
|
|
20230711,165500,142294755,3215,3215,3215,3215,0
|
|
20230711,165400,142294755,3215,3215,3215,3215,0
|
|
20230711,165300,142294755,3215,3215,3215,3215,0
|
|
20230711,165200,142294755,3215,3215,3215,3215,0
|
|
20230711,165100,142294755,3215,3215,3215,3215,1036
|
|
20230711,165000,142294755,3215,3215,3215,3215,0
|
|
20230711,164900,142294755,3215,3215,3215,3215,0
|
|
20230711,164800,142294755,3215,3215,3215,3215,0
|
|
20230711,164700,142294755,3215,3215,3215,3215,0
|
|
20230711,164600,142294755,3215,3215,3215,3215,0
|
|
20230711,164500,142294755,3215,3215,3215,3215,0
|
|
20230711,164400,142294755,3215,3215,3215,3215,0
|
|
20230711,164300,142294755,3215,3215,3215,3215,0
|
|
20230711,164200,142294755,3215,3215,3215,3215,0
|
|
20230711,164100,142294755,3215,3215,3215,3215,0
|
|
20230711,164000,142294755,3215,3215,3215,3215,0
|
|
20230711,163900,142294755,3215,3215,3215,3215,0
|
|
20230711,163800,142294755,3215,3215,3215,3215,0
|
|
20230711,163700,142294755,3215,3215,3215,3215,0
|
|
20230711,163600,142294755,3215,3215,3215,3215,0
|
|
20230711,163500,142294755,3215,3215,3215,3215,0
|
|
20230711,163400,142294755,3215,3215,3215,3215,0
|
|
20230711,163300,142294755,3215,3215,3215,3215,0
|
|
20230711,163200,142294755,3215,3215,3215,3215,0
|
|
20230711,163100,142294755,3215,3215,3215,3215,0
|
|
20230711,163000,142294755,3215,3215,3215,3215,0
|
|
20230711,162900,142294755,3215,3215,3215,3215,0
|
|
20230711,162800,142294755,3215,3215,3215,3215,0
|
|
20230711,162700,142294755,3215,3215,3215,3215,0
|
|
20230711,162600,142294755,3215,3215,3215,3215,0
|
|
20230711,162500,142294755,3215,3215,3215,3215,0
|
|
20230711,162400,142294755,3215,3215,3215,3215,0
|
|
20230711,162300,142294755,3215,3215,3215,3215,0
|
|
20230711,162200,142294755,3215,3215,3215,3215,0
|
|
20230711,162100,142294755,3215,3215,3215,3215,1036
|
|
20230711,162000,142294755,3215,3215,3215,3215,0
|
|
20230711,161900,142294755,3215,3215,3215,3215,0
|
|
20230711,161800,142294755,3215,3215,3215,3215,0
|
|
20230711,161700,142294755,3215,3215,3215,3215,0
|
|
20230711,161600,142294755,3215,3215,3215,3215,0
|
|
20230711,161500,142294755,3215,3215,3215,3215,0
|
|
20230711,161400,142294755,3215,3215,3215,3215,0
|
|
20230711,161300,142294755,3215,3215,3215,3215,0
|
|
20230711,161200,142294755,3215,3215,3215,3215,0
|
|
20230711,161100,142294755,3215,3215,3215,3215,0
|
|
20230711,161000,142294755,3215,3215,3215,3215,0
|
|
20230711,160900,142294755,3215,3215,3215,3215,0
|
|
20230711,160800,142294755,3215,3215,3215,3215,0
|
|
20230711,160700,142294755,3215,3215,3215,3215,0
|
|
20230711,160600,142294755,3215,3215,3215,3215,0
|
|
20230711,160500,142294755,3215,3215,3215,3215,0
|
|
20230711,160400,142294755,3215,3215,3215,3215,0
|
|
20230711,160300,142294755,3215,3215,3215,3215,0
|
|
20230711,160200,142294755,3215,3215,3215,3215,0
|
|
20230711,160100,142294755,3215,3215,3215,3215,0
|
|
20230711,160000,142294755,3215,3215,3215,3215,0
|
|
20230711,155900,142294755,3215,3215,3215,3215,0
|
|
20230711,155800,142294755,3215,3215,3215,3215,0
|
|
20230711,155700,142294755,3215,3215,3215,3215,0
|
|
20230711,155600,142294755,3215,3215,3215,3215,0
|
|
20230711,155500,142294755,3215,3215,3215,3215,0
|
|
20230711,155400,142294755,3215,3215,3215,3215,0
|
|
20230711,155300,142294755,3215,3215,3215,3215,0
|
|
20230711,155200,142294755,3215,3215,3215,3215,0
|
|
20230711,155100,142294755,3215,3215,3215,3215,1036
|
|
20230711,155000,142294755,3215,3215,3215,3215,0
|
|
20230711,154900,142294755,3215,3215,3215,3215,0
|
|
20230711,154800,142294755,3215,3215,3215,3215,0
|
|
20230711,154700,142294755,3215,3215,3215,3215,0
|
|
20230711,154600,142294755,3215,3215,3215,3215,0
|
|
20230711,154500,142294755,3215,3215,3215,3215,0
|
|
20230711,154400,142294755,3215,3215,3215,3215,0
|
|
20230711,154300,142294755,3215,3215,3215,3215,0
|
|
20230711,154200,142294755,3215,3215,3215,3215,0
|
|
20230711,154100,142294755,3215,3215,3215,3215,0
|
|
20230711,154000,142294755,3215,3215,3215,3215,0
|
|
20230711,153900,142294755,3215,3215,3215,3215,0
|
|
20230711,153800,142294755,3215,3215,3215,3215,0
|
|
20230711,153700,142294755,3215,3215,3215,3215,0
|
|
20230711,153600,142294755,3215,3215,3215,3215,0
|
|
20230711,153500,142294755,3215,3215,3215,3215,0
|
|
20230711,153400,142294755,3215,3215,3215,3215,0
|
|
20230711,153300,142294755,3215,3215,3215,3215,0
|
|
20230711,153200,142294755,3215,3215,3215,3215,0
|
|
20230711,153100,142294755,3215,3215,3215,3215,0
|
|
20230711,153000,142294755,3215,3215,3215,3215,1036
|
|
20230711,152900,138964015,3200,3200,3200,3200,0
|
|
20230711,152800,138964015,3200,3200,3200,3200,0
|
|
20230711,152700,138964015,3200,3200,3200,3200,0
|
|
20230711,152600,138964015,3200,3200,3200,3200,0
|
|
20230711,152500,138964015,3200,3200,3200,3200,0
|
|
20230711,152400,138964015,3200,3200,3200,3200,0
|
|
20230711,152300,138964015,3200,3200,3200,3200,0
|
|
20230711,152200,138964015,3200,3200,3200,3200,0
|
|
20230711,152100,138964015,3200,3200,3200,3200,0
|
|
20230711,152000,138964015,3200,3200,3200,3200,0
|
|
20230711,151900,138964015,3200,3200,3200,3200,2
|
|
20230711,151800,138957615,3210,3210,3210,3210,100
|
|
20230711,151700,138636615,3210,3210,3210,3210,0
|
|
20230711,151600,138636615,3210,3200,3210,3200,111
|
|
20230711,151500,138281405,3200,3200,3200,3200,0
|
|
20230711,151400,138281405,3200,3200,3200,3200,3
|
|
20230711,151300,138271805,3210,3210,3210,3210,30
|
|
20230711,151200,138175505,3210,3210,3210,3210,0
|
|
20230711,151100,138175505,3210,3210,3210,3210,20
|
|
20230711,151000,138111305,3215,3215,3215,3215,0
|
|
20230711,150900,138111305,3215,3215,3215,3215,20
|
|
20230711,150800,138047005,3200,3200,3200,3200,0
|
|
20230711,150700,138047005,3200,3200,3200,3200,0
|
|
20230711,150600,138047005,3200,3200,3200,3200,5
|
|
20230711,150500,138031005,3215,3215,3215,3215,0
|
|
20230711,150400,138031005,3215,3215,3215,3215,0
|
|
20230711,150300,138031005,3215,3215,3215,3215,0
|
|
20230711,150200,138031005,3215,3215,3215,3215,2
|
|
20230711,150100,138024575,3215,3215,3215,3215,0
|
|
20230711,150000,138024575,3215,3215,3215,3215,0
|
|
20230711,145900,138024575,3215,3215,3215,3215,0
|
|
20230711,145800,138024575,3215,3215,3215,3215,0
|
|
20230711,145700,138024575,3215,3215,3215,3215,0
|
|
20230711,145600,138024575,3215,3215,3215,3215,0
|
|
20230711,145500,138024575,3215,3215,3215,3215,0
|
|
20230711,145400,138024575,3215,3215,3215,3215,0
|
|
20230711,145300,138024575,3215,3215,3215,3215,0
|
|
20230711,145200,138024575,3215,3215,3215,3215,0
|
|
20230711,145100,138024575,3215,3215,3215,3215,51
|
|
20230711,145000,137860610,3200,3200,3200,3200,0
|
|
20230711,144900,137860610,3200,3200,3200,3200,0
|
|
20230711,144800,137860610,3200,3200,3200,3200,199
|
|
20230711,144700,137223810,3200,3200,3200,3200,0
|
|
20230711,144600,137223810,3200,3200,3200,3200,0
|
|
20230711,144500,137223810,3200,3200,3200,3200,20
|
|
20230711,144400,137159810,3200,3200,3200,3200,0
|
|
20230711,144300,137159810,3200,3200,3200,3200,0
|
|
20230711,144200,137159810,3200,3200,3200,3200,0
|
|
20230711,144100,137159810,3200,3200,3200,3200,0
|
|
20230711,144000,137159810,3200,3200,3200,3200,0
|
|
20230711,143900,137159810,3200,3200,3200,3200,1
|
|
20230711,143800,137156610,3195,3195,3195,3195,0
|
|
20230711,143700,137156610,3195,3200,3200,3195,4
|
|
20230711,143600,137143820,3200,3200,3200,3200,0
|
|
20230711,143500,137143820,3200,3200,3200,3200,0
|
|
20230711,143400,137143820,3200,3200,3200,3200,0
|
|
20230711,143300,137143820,3200,3200,3200,3200,0
|
|
20230711,143200,137143820,3200,3200,3200,3200,10
|
|
20230711,143100,137111820,3200,3200,3200,3200,0
|
|
20230711,143000,137111820,3200,3200,3200,3200,0
|
|
20230711,142900,137111820,3200,3200,3200,3200,33
|
|
20230711,142800,137006220,3200,3200,3200,3200,0
|
|
20230711,142700,137006220,3200,3200,3200,3200,0
|
|
20230711,142600,137006220,3200,3200,3200,3200,0
|
|
20230711,142500,137006220,3200,3200,3200,3200,0
|
|
20230711,142400,137006220,3200,3200,3200,3200,0
|
|
20230711,142300,137006220,3200,3200,3200,3200,0
|
|
20230711,142200,137006220,3200,3200,3200,3200,0
|
|
20230711,142100,137006220,3200,3200,3200,3200,0
|
|
20230711,142000,137006220,3200,3200,3200,3200,1
|
|
20230711,141900,137003020,3200,3200,3200,3200,0
|
|
20230711,141800,137003020,3200,3200,3200,3200,0
|
|
20230711,141700,137003020,3200,3200,3200,3200,0
|
|
20230711,141600,137003020,3200,3200,3200,3200,30
|
|
20230711,141500,136907020,3200,3200,3200,3200,0
|
|
20230711,141400,136907020,3200,3200,3200,3200,0
|
|
20230711,141300,136907020,3200,3200,3200,3200,50
|
|
20230711,141200,136747020,3200,3200,3200,3200,0
|
|
20230711,141100,136747020,3200,3195,3200,3195,70
|
|
20230711,141000,136523070,3200,3200,3200,3200,0
|
|
20230711,140900,136523070,3200,3200,3200,3200,0
|
|
20230711,140800,136523070,3200,3200,3200,3200,0
|
|
20230711,140700,136523070,3200,3200,3200,3200,0
|
|
20230711,140600,136523070,3200,3200,3200,3200,0
|
|
20230711,140500,136523070,3200,3200,3200,3200,31
|
|
20230711,140400,136423870,3200,3200,3200,3200,11
|
|
20230711,140300,136388670,3200,3200,3200,3200,20
|
|
20230711,140200,136324670,3190,3190,3190,3190,0
|
|
20230711,140100,136324670,3190,3190,3190,3190,1429
|
|
20230711,140000,131766160,3190,3190,3190,3190,25
|
|
20230711,135900,131686410,3190,3190,3190,3190,82
|
|
20230711,135800,131424830,3190,3190,3190,3190,67
|
|
20230711,135700,131211100,3190,3190,3190,3190,100
|
|
20230711,135600,130892100,3190,3190,3190,3190,0
|
|
20230711,135500,130892100,3190,3190,3190,3190,30
|
|
20230711,135400,130796400,3190,3190,3190,3190,3
|
|
20230711,135300,130786830,3190,3190,3190,3190,4
|
|
20230711,135200,130774070,3190,3190,3190,3190,0
|
|
20230711,135100,130774070,3190,3190,3190,3190,0
|
|
20230711,135000,130774070,3190,3190,3190,3190,0
|
|
20230711,134900,130774070,3190,3190,3190,3190,0
|
|
20230711,134800,130774070,3190,3190,3190,3190,3
|
|
20230711,134700,130764500,3190,3190,3190,3190,200
|
|
20230711,134600,130126500,3185,3185,3185,3185,17
|
|
20230711,134500,130072355,3185,3190,3190,3185,415
|
|
20230711,134400,128748540,3190,3190,3190,3190,316
|
|
20230711,134300,127740500,3190,3190,3190,3190,50
|
|
20230711,134200,127581000,3190,3190,3190,3190,30
|
|
20230711,134100,127485300,3190,3190,3190,3190,0
|
|
20230711,134000,127485300,3190,3190,3190,3190,0
|
|
20230711,133900,127485300,3190,3190,3190,3190,0
|
|
20230711,133800,127485300,3190,3190,3190,3190,8
|
|
20230711,133700,127459780,3190,3190,3190,3190,114
|
|
20230711,133600,127096120,3190,3190,3190,3190,52
|
|
20230711,133500,126930240,3190,3190,3190,3190,0
|
|
20230711,133400,126930240,3190,3190,3190,3190,1
|
|
20230711,133300,126927050,3190,3190,3190,3190,87
|
|
20230711,133200,126649520,3190,3190,3190,3190,0
|
|
20230711,133100,126649520,3190,3190,3190,3190,9
|
|
20230711,133000,126620810,3190,3190,3190,3190,26
|
|
20230711,132900,126537870,3190,3190,3190,3190,0
|
|
20230711,132800,126537870,3190,3190,3190,3190,610
|
|
20230711,132700,124591970,3190,3190,3190,3190,4
|
|
20230711,132600,124579210,3185,3185,3185,3185,250
|
|
20230711,132500,123782960,3190,3190,3190,3190,0
|
|
20230711,132400,123782960,3190,3190,3190,3190,10
|
|
20230711,132300,123751060,3185,3185,3185,3185,100
|
|
20230711,132200,123432560,3190,3190,3190,3190,0
|
|
20230711,132100,123432560,3190,3190,3190,3190,11
|
|
20230711,132000,123397470,3185,3185,3185,3185,0
|
|
20230711,131900,123397470,3185,3195,3195,3185,1025
|
|
20230711,131800,120128480,3200,3200,3200,3200,1
|
|
20230711,131700,120125280,3195,3195,3195,3195,0
|
|
20230711,131600,120125280,3195,3195,3195,3195,1035
|
|
20230711,131500,116818455,3190,3190,3190,3190,0
|
|
20230711,131400,116818455,3190,3190,3190,3190,200
|
|
20230711,131300,116180455,3185,3185,3185,3185,80
|
|
20230711,131200,115925655,3185,3185,3185,3185,0
|
|
20230711,131100,115925655,3185,3185,3185,3185,100
|
|
20230711,131000,115607155,3190,3190,3190,3190,10
|
|
20230711,130900,115575255,3190,3190,3190,3190,0
|
|
20230711,130800,115575255,3190,3190,3190,3190,750
|
|
20230711,130700,113182755,3185,3185,3185,3185,50
|
|
20230711,130600,113023505,3190,3190,3190,3190,250
|
|
20230711,130500,112226005,3195,3195,3195,3195,0
|
|
20230711,130400,112226005,3195,3195,3195,3195,0
|
|
20230711,130300,112226005,3195,3195,3195,3195,0
|
|
20230711,130200,112226005,3195,3195,3195,3195,0
|
|
20230711,130100,112226005,3195,3195,3195,3195,1
|
|
20230711,130000,112222810,3185,3185,3185,3185,0
|
|
20230711,125900,112222810,3185,3185,3185,3185,1
|
|
20230711,125800,112219625,3185,3185,3185,3185,3
|
|
20230711,125700,112210070,3185,3185,3185,3185,300
|
|
20230711,125600,111254570,3190,3190,3190,3190,0
|
|
20230711,125500,111254570,3190,3190,3190,3190,169
|
|
20230711,125400,110715460,3190,3190,3190,3190,22
|
|
20230711,125300,110645280,3190,3190,3190,3190,0
|
|
20230711,125200,110645280,3190,3190,3190,3190,122
|
|
20230711,125100,110256100,3190,3190,3190,3190,987
|
|
20230711,125000,107107570,3190,3190,3190,3190,0
|
|
20230711,124900,107107570,3190,3190,3190,3190,0
|
|
20230711,124800,107107570,3190,3190,3190,3190,1131
|
|
20230711,124700,103499680,3190,3190,3190,3190,0
|
|
20230711,124600,103499680,3190,3190,3190,3190,4
|
|
20230711,124500,103486920,3200,3200,3200,3200,0
|
|
20230711,124400,103486920,3200,3200,3200,3200,0
|
|
20230711,124300,103486920,3200,3200,3200,3200,0
|
|
20230711,124200,103486920,3200,3200,3200,3200,0
|
|
20230711,124100,103486920,3200,3200,3200,3200,62
|
|
20230711,124000,103288520,3200,3190,3200,3190,1001
|
|
20230711,123900,100095320,3200,3200,3200,3200,0
|
|
20230711,123800,100095320,3200,3200,3200,3200,0
|
|
20230711,123700,100095320,3200,3195,3200,3195,7
|
|
20230711,123600,100072950,3195,3195,3195,3195,4
|
|
20230711,123500,100060170,3195,3195,3195,3195,214
|
|
20230711,123400,99376440,3195,3195,3195,3195,0
|
|
20230711,123300,99376440,3195,3195,3195,3195,0
|
|
20230711,123200,99376440,3195,3195,3195,3195,69
|
|
20230711,123100,99155985,3195,3195,3195,3195,1
|
|
20230711,123000,99152790,3195,3195,3195,3195,207
|
|
20230711,122900,98491425,3200,3200,3200,3200,0
|
|
20230711,122800,98491425,3200,3200,3200,3200,3
|
|
20230711,122700,98481825,3200,3200,3200,3200,0
|
|
20230711,122600,98481825,3200,3200,3200,3200,5
|
|
20230711,122500,98465825,3200,3200,3200,3200,0
|
|
20230711,122400,98465825,3200,3195,3200,3195,7
|
|
20230711,122300,98443455,3195,3195,3195,3195,0
|
|
20230711,122200,98443455,3195,3195,3195,3195,0
|
|
20230711,122100,98443455,3195,3195,3195,3195,0
|
|
20230711,122000,98443455,3195,3195,3195,3195,0
|
|
20230711,121900,98443455,3195,3195,3195,3195,1
|
|
20230711,121800,98440260,3195,3195,3195,3195,0
|
|
20230711,121700,98440260,3195,3195,3195,3195,1
|
|
20230711,121600,98437065,3195,3195,3195,3195,50
|
|
20230711,121500,98277315,3195,3195,3195,3195,0
|
|
20230711,121400,98277315,3195,3195,3195,3195,0
|
|
20230711,121300,98277315,3195,3195,3195,3195,317
|
|
20230711,121200,97264500,3195,3195,3195,3195,0
|
|
20230711,121100,97264500,3195,3195,3195,3195,30
|
|
20230711,121000,97168650,3195,3195,3195,3195,0
|
|
20230711,120900,97168650,3195,3195,3195,3195,0
|
|
20230711,120800,97168650,3195,3195,3195,3195,353
|
|
20230711,120700,96040815,3200,3200,3200,3200,1
|
|
20230711,120600,96037615,3200,3200,3200,3200,1
|
|
20230711,120500,96034415,3200,3200,3200,3200,0
|
|
20230711,120400,96034415,3200,3200,3200,3200,0
|
|
20230711,120300,96034415,3200,3200,3200,3200,0
|
|
20230711,120200,96034415,3200,3200,3200,3200,0
|
|
20230711,120100,96034415,3200,3200,3200,3200,0
|
|
20230711,120000,96034415,3200,3200,3200,3200,0
|
|
20230711,115900,96034415,3200,3200,3200,3200,0
|
|
20230711,115800,96034415,3200,3200,3200,3200,0
|
|
20230711,115700,96034415,3200,3200,3200,3200,0
|
|
20230711,115600,96034415,3200,3200,3200,3200,0
|
|
20230711,115500,96034415,3200,3200,3200,3200,10
|
|
20230711,115400,96002415,3200,3200,3200,3200,0
|
|
20230711,115300,96002415,3200,3200,3200,3200,0
|
|
20230711,115200,96002415,3200,3200,3200,3200,0
|
|
20230711,115100,96002415,3200,3200,3200,3200,0
|
|
20230711,115000,96002415,3200,3200,3200,3200,0
|
|
20230711,114900,96002415,3200,3200,3200,3200,1
|
|
20230711,114800,95999215,3195,3195,3195,3195,100
|
|
20230711,114700,95679715,3200,3200,3200,3200,0
|
|
20230711,114600,95679715,3200,3200,3200,3200,0
|
|
20230711,114500,95679715,3200,3200,3200,3200,20
|
|
20230711,114400,95615715,3200,3200,3200,3200,0
|
|
20230711,114300,95615715,3200,3200,3200,3200,100
|
|
20230711,114200,95295715,3200,3200,3200,3200,0
|
|
20230711,114100,95295715,3200,3200,3200,3200,160
|
|
20230711,114000,94783715,3200,3200,3200,3200,0
|
|
20230711,113900,94783715,3200,3200,3200,3200,0
|
|
20230711,113800,94783715,3200,3200,3200,3200,0
|
|
20230711,113700,94783715,3200,3200,3200,3200,0
|
|
20230711,113600,94783715,3200,3200,3200,3200,0
|
|
20230711,113500,94783715,3200,3200,3200,3200,0
|
|
20230711,113400,94783715,3200,3200,3200,3200,712
|
|
20230711,113300,92505315,3210,3210,3210,3210,0
|
|
20230711,113200,92505315,3210,3200,3210,3200,780
|
|
20230711,113100,90002515,3200,3200,3200,3200,0
|
|
20230711,113000,90002515,3200,3200,3200,3200,400
|
|
20230711,112900,88722515,3200,3200,3200,3200,1
|
|
20230711,112800,88719315,3200,3200,3200,3200,0
|
|
20230711,112700,88719315,3200,3200,3200,3200,1
|
|
20230711,112600,88716115,3200,3200,3200,3200,10
|
|
20230711,112500,88684115,3200,3200,3200,3200,1
|
|
20230711,112400,88680915,3200,3200,3200,3200,0
|
|
20230711,112300,88680915,3200,3200,3200,3200,0
|
|
20230711,112200,88680915,3200,3200,3200,3200,0
|
|
20230711,112100,88680915,3200,3200,3200,3200,0
|
|
20230711,112000,88680915,3200,3200,3200,3200,0
|
|
20230711,111900,88680915,3200,3200,3200,3200,0
|
|
20230711,111800,88680915,3200,3200,3200,3200,0
|
|
20230711,111700,88680915,3200,3200,3200,3200,0
|
|
20230711,111600,88680915,3200,3200,3200,3200,0
|
|
20230711,111500,88680915,3200,3200,3200,3200,1
|
|
20230711,111400,88677715,3200,3200,3200,3200,0
|
|
20230711,111300,88677715,3200,3200,3200,3200,1
|
|
20230711,111200,88674515,3195,3195,3195,3195,847
|
|
20230711,111100,85968350,3195,3195,3195,3195,100
|
|
20230711,111000,85648850,3195,3195,3195,3195,2433
|
|
20230711,110900,77875415,3200,3200,3200,3200,0
|
|
20230711,110800,77875415,3200,3200,3200,3200,400
|
|
20230711,110700,76595415,3200,3200,3200,3200,0
|
|
20230711,110600,76595415,3200,3200,3200,3200,0
|
|
20230711,110500,76595415,3200,3200,3200,3200,0
|
|
20230711,110400,76595415,3200,3205,3205,3200,615
|
|
20230711,110300,74626415,3205,3205,3205,3205,200
|
|
20230711,110200,73985415,3205,3200,3205,3200,215
|
|
20230711,110100,73296415,3200,3200,3200,3200,11
|
|
20230711,110000,73261215,3200,3200,3200,3200,0
|
|
20230711,105900,73261215,3200,3200,3200,3200,309
|
|
20230711,105800,72272415,3200,3200,3210,3200,731
|
|
20230711,105700,69926415,3200,3200,3200,3200,300
|
|
20230711,105600,68966415,3200,3200,3200,3200,0
|
|
20230711,105500,68966415,3200,3200,3200,3200,0
|
|
20230711,105400,68966415,3200,3200,3200,3200,0
|
|
20230711,105300,68966415,3200,3200,3200,3200,0
|
|
20230711,105200,68966415,3200,3200,3200,3200,0
|
|
20230711,105100,68966415,3200,3200,3200,3200,1
|
|
20230711,105000,68963215,3200,3200,3200,3200,0
|
|
20230711,104900,68963215,3200,3200,3200,3200,0
|
|
20230711,104800,68963215,3200,3200,3200,3200,14
|
|
20230711,104700,68918415,3195,3195,3195,3195,0
|
|
20230711,104600,68918415,3195,3195,3195,3195,669
|
|
20230711,104500,66780960,3195,3195,3195,3195,0
|
|
20230711,104400,66780960,3195,3200,3200,3195,1176
|
|
20230711,104300,63020625,3210,3210,3210,3210,4
|
|
20230711,104200,63007785,3200,3200,3200,3200,0
|
|
20230711,104100,63007785,3200,3200,3200,3200,150
|
|
20230711,104000,62527785,3205,3205,3205,3205,0
|
|
20230711,103900,62527785,3205,3210,3210,3205,2
|
|
20230711,103800,62521370,3205,3200,3205,3200,926
|
|
20230711,103700,59558165,3200,3205,3205,3200,210
|
|
20230711,103600,58885395,3210,3210,3210,3210,0
|
|
20230711,103500,58885395,3210,3210,3210,3210,1
|
|
20230711,103400,58882185,3210,3210,3210,3210,0
|
|
20230711,103300,58882185,3210,3210,3210,3210,0
|
|
20230711,103200,58882185,3210,3210,3210,3210,1
|
|
20230711,103100,58878975,3205,3210,3210,3205,1500
|
|
20230711,103000,54071225,3215,3210,3215,3210,15
|
|
20230711,102900,54023065,3210,3210,3210,3210,1
|
|
20230711,102800,54019855,3215,3210,3215,3210,100
|
|
20230711,102700,53698820,3210,3210,3210,3210,63
|
|
20230711,102600,53496590,3210,3205,3210,3205,518
|
|
20230711,102500,51834465,3210,3210,3210,3210,869
|
|
20230711,102400,49044975,3215,3215,3215,3215,0
|
|
20230711,102300,49044975,3215,3215,3215,3215,0
|
|
20230711,102200,49044975,3215,3210,3215,3210,132
|
|
20230711,102100,48621250,3215,3215,3215,3215,0
|
|
20230711,102000,48621250,3215,3215,3215,3215,1
|
|
20230711,101900,48618035,3205,3215,3215,3205,3500
|
|
20230711,101800,37378730,3225,3225,3225,3225,0
|
|
20230711,101700,37378730,3225,3225,3225,3225,0
|
|
20230711,101600,37378730,3225,3225,3225,3225,0
|
|
20230711,101500,37378730,3225,3225,3225,3225,0
|
|
20230711,101400,37378730,3225,3225,3225,3225,1
|
|
20230711,101300,37375505,3220,3220,3220,3220,0
|
|
20230711,101200,37375505,3220,3220,3220,3220,1000
|
|
20230711,101100,34155505,3215,3215,3215,3215,0
|
|
20230711,101000,34155505,3215,3215,3215,3215,0
|
|
20230711,100900,34155505,3215,3215,3215,3215,2
|
|
20230711,100800,34149075,3215,3215,3215,3215,17
|
|
20230711,100700,34094420,3215,3215,3215,3215,10
|
|
20230711,100600,34062270,3215,3215,3215,3215,473
|
|
20230711,100500,32541575,3210,3215,3215,3210,106
|
|
20230711,100400,32200815,3215,3210,3215,3210,52
|
|
20230711,100300,32033885,3210,3210,3210,3210,7
|
|
20230711,100200,32011415,3210,3210,3210,3210,9
|
|
20230711,100100,31982525,3215,3215,3215,3215,200
|
|
20230711,100000,31339525,3210,3215,3215,3210,49
|
|
20230711,095900,31182155,3210,3220,3220,3210,822
|
|
20230711,095800,28539110,3220,3220,3220,3220,73
|
|
20230711,095700,28304050,3225,3225,3225,3225,0
|
|
20230711,095600,28304050,3225,3225,3225,3225,0
|
|
20230711,095500,28304050,3225,3225,3225,3225,0
|
|
20230711,095400,28304050,3225,3225,3225,3225,0
|
|
20230711,095300,28304050,3225,3220,3225,3220,12
|
|
20230711,095200,28265400,3220,3220,3220,3220,0
|
|
20230711,095100,28265400,3220,3220,3220,3220,182
|
|
20230711,095000,27679360,3220,3220,3220,3220,0
|
|
20230711,094900,27679360,3220,3220,3220,3220,43
|
|
20230711,094800,27540900,3220,3220,3220,3220,0
|
|
20230711,094700,27540900,3220,3220,3220,3220,0
|
|
20230711,094600,27540900,3220,3220,3220,3220,0
|
|
20230711,094500,27540900,3220,3220,3220,3220,0
|
|
20230711,094400,27540900,3220,3220,3220,3220,683
|
|
20230711,094300,25341640,3215,3215,3215,3215,50
|
|
20230711,094200,25180890,3220,3220,3220,3220,6
|
|
20230711,094100,25161570,3220,3220,3220,3220,500
|
|
20230711,094000,23551570,3220,3220,3220,3220,2
|
|
20230711,093900,23545130,3220,3220,3220,3220,0
|
|
20230711,093800,23545130,3220,3220,3220,3220,1
|
|
20230711,093700,23541910,3220,3215,3220,3215,4
|
|
20230711,093600,23529035,3215,3220,3220,3215,13
|
|
20230711,093500,23487215,3215,3215,3215,3215,16
|
|
20230711,093400,23435775,3220,3220,3220,3220,202
|
|
20230711,093300,22785335,3220,3215,3220,3215,248
|
|
20230711,093200,21987940,3215,3215,3215,3215,51
|
|
20230711,093100,21823975,3220,3215,3220,3215,636
|
|
20230711,093000,19779230,3220,3220,3220,3220,62
|
|
20230711,092900,19579590,3220,3225,3225,3220,2
|
|
20230711,092800,19573145,3225,3225,3225,3225,30
|
|
20230711,092700,19476395,3220,3220,3220,3220,39
|
|
20230711,092600,19350815,3215,3215,3215,3215,14
|
|
20230711,092500,19305805,3220,3220,3220,3220,0
|
|
20230711,092400,19305805,3220,3215,3220,3215,405
|
|
20230711,092300,18003680,3215,3215,3215,3215,0
|
|
20230711,092200,18003680,3215,3215,3215,3215,154
|
|
20230711,092100,17508570,3220,3220,3220,3220,485
|
|
20230711,092000,15946870,3220,3220,3220,3220,116
|
|
20230711,091900,15573350,3220,3230,3230,3220,1469
|
|
20230711,091800,10836070,3240,3240,3240,3240,0
|
|
20230711,091700,10836070,3240,3240,3240,3240,14
|
|
20230711,091600,10790710,3240,3240,3240,3240,0
|
|
20230711,091500,10790710,3240,3235,3245,3235,97
|
|
20230711,091400,10476465,3235,3235,3235,3235,309
|
|
20230711,091300,9476850,3235,3235,3235,3235,0
|
|
20230711,091200,9476850,3235,3235,3235,3235,0
|
|
20230711,091100,9476850,3235,3235,3235,3235,31
|
|
20230711,091000,9376565,3240,3240,3240,3240,0
|
|
20230711,090900,9376565,3240,3220,3240,3220,1345
|
|
20230711,090800,5040190,3220,3220,3220,3220,225
|
|
20230711,090700,4315690,3225,3225,3225,3225,112
|
|
20230711,090600,3954490,3230,3230,3230,3230,3
|
|
20230711,090500,3944800,3230,3235,3235,3230,13
|
|
20230711,090400,3902805,3240,3240,3240,3240,25
|
|
20230711,090300,3821805,3240,3240,3240,3240,0
|
|
20230711,090200,3821805,3240,3240,3240,3240,61
|
|
20230711,090100,3624165,3240,3255,3255,3240,71
|
|
20230711,090000,3393725,3245,3255,3255,3245,1043
|