583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184000,296589755,3870,3870,3870,3870,2519
|
|
20230711,183900,296589755,3870,3870,3870,3870,0
|
|
20230711,183800,296589755,3870,3870,3870,3870,0
|
|
20230711,183700,296589755,3870,3870,3870,3870,0
|
|
20230711,183600,296589755,3870,3870,3870,3870,0
|
|
20230711,183500,296589755,3870,3870,3870,3870,0
|
|
20230711,183400,296589755,3870,3870,3870,3870,0
|
|
20230711,183300,296589755,3870,3870,3870,3870,0
|
|
20230711,183200,296589755,3870,3870,3870,3870,0
|
|
20230711,183100,296589755,3870,3870,3870,3870,0
|
|
20230711,183000,296589755,3870,3870,3870,3870,0
|
|
20230711,182900,296589755,3870,3870,3870,3870,0
|
|
20230711,182800,296589755,3870,3870,3870,3870,0
|
|
20230711,182700,296589755,3870,3870,3870,3870,0
|
|
20230711,182600,296589755,3870,3870,3870,3870,0
|
|
20230711,182500,296589755,3870,3870,3870,3870,0
|
|
20230711,182400,296589755,3870,3870,3870,3870,0
|
|
20230711,182300,296589755,3870,3870,3870,3870,0
|
|
20230711,182200,296589755,3870,3870,3870,3870,0
|
|
20230711,182100,296589755,3870,3870,3870,3870,0
|
|
20230711,182000,296589755,3870,3870,3870,3870,0
|
|
20230711,181900,296589755,3870,3870,3870,3870,0
|
|
20230711,181800,296589755,3870,3870,3870,3870,0
|
|
20230711,181700,296589755,3870,3870,3870,3870,0
|
|
20230711,181600,296589755,3870,3870,3870,3870,0
|
|
20230711,181500,296589755,3870,3870,3870,3870,0
|
|
20230711,181400,296589755,3870,3870,3870,3870,0
|
|
20230711,181300,296589755,3870,3870,3870,3870,0
|
|
20230711,181200,296589755,3870,3870,3870,3870,0
|
|
20230711,181100,296589755,3870,3870,3870,3870,0
|
|
20230711,181000,296589755,3870,3870,3870,3870,2519
|
|
20230711,180900,296589755,3870,3870,3870,3870,0
|
|
20230711,180800,296589755,3870,3870,3870,3870,0
|
|
20230711,180700,296589755,3870,3870,3870,3870,0
|
|
20230711,180600,296589755,3870,3870,3870,3870,0
|
|
20230711,180500,296589755,3870,3870,3870,3870,0
|
|
20230711,180400,296589755,3870,3870,3870,3870,0
|
|
20230711,180300,296589755,3870,3870,3870,3870,0
|
|
20230711,180200,296589755,3870,3870,3870,3870,0
|
|
20230711,180100,296589755,3870,3870,3870,3870,0
|
|
20230711,180000,296589755,3870,3870,3870,3870,0
|
|
20230711,175900,296589755,3870,3870,3870,3870,0
|
|
20230711,175800,296589755,3870,3870,3870,3870,0
|
|
20230711,175700,296589755,3870,3870,3870,3870,0
|
|
20230711,175600,296589755,3870,3870,3870,3870,0
|
|
20230711,175500,296589755,3870,3870,3870,3870,0
|
|
20230711,175400,296589755,3870,3870,3870,3870,0
|
|
20230711,175300,296589755,3870,3870,3870,3870,0
|
|
20230711,175200,296589755,3870,3870,3870,3870,0
|
|
20230711,175100,296589755,3870,3870,3870,3870,0
|
|
20230711,175000,296589755,3870,3870,3870,3870,0
|
|
20230711,174900,296589755,3870,3870,3870,3870,0
|
|
20230711,174800,296589755,3870,3870,3870,3870,0
|
|
20230711,174700,296589755,3870,3870,3870,3870,0
|
|
20230711,174600,296589755,3870,3870,3870,3870,0
|
|
20230711,174500,296589755,3870,3870,3870,3870,0
|
|
20230711,174400,296589755,3870,3870,3870,3870,0
|
|
20230711,174300,296589755,3870,3870,3870,3870,0
|
|
20230711,174200,296589755,3870,3870,3870,3870,0
|
|
20230711,174100,296589755,3870,3870,3870,3870,0
|
|
20230711,174000,296589755,3870,3870,3870,3870,2519
|
|
20230711,173900,296589755,3870,3870,3870,3870,0
|
|
20230711,173800,296589755,3870,3870,3870,3870,0
|
|
20230711,173700,296589755,3870,3870,3870,3870,0
|
|
20230711,173600,296589755,3870,3870,3870,3870,0
|
|
20230711,173500,296589755,3870,3870,3870,3870,0
|
|
20230711,173400,296589755,3870,3870,3870,3870,0
|
|
20230711,173300,296589755,3870,3870,3870,3870,0
|
|
20230711,173200,296589755,3870,3870,3870,3870,0
|
|
20230711,173100,296589755,3870,3870,3870,3870,0
|
|
20230711,173000,296589755,3870,3870,3870,3870,0
|
|
20230711,172900,296589755,3870,3870,3870,3870,0
|
|
20230711,172800,296589755,3870,3870,3870,3870,0
|
|
20230711,172700,296589755,3870,3870,3870,3870,0
|
|
20230711,172600,296589755,3870,3870,3870,3870,0
|
|
20230711,172500,296589755,3870,3870,3870,3870,0
|
|
20230711,172400,296589755,3870,3870,3870,3870,0
|
|
20230711,172300,296589755,3870,3870,3870,3870,0
|
|
20230711,172200,296589755,3870,3870,3870,3870,0
|
|
20230711,172100,296589755,3870,3870,3870,3870,0
|
|
20230711,172000,296589755,3870,3870,3870,3870,0
|
|
20230711,171900,296589755,3870,3870,3870,3870,0
|
|
20230711,171800,296589755,3870,3870,3870,3870,0
|
|
20230711,171700,296589755,3870,3870,3870,3870,0
|
|
20230711,171600,296589755,3870,3870,3870,3870,0
|
|
20230711,171500,296589755,3870,3870,3870,3870,0
|
|
20230711,171400,296589755,3870,3870,3870,3870,0
|
|
20230711,171300,296589755,3870,3870,3870,3870,0
|
|
20230711,171200,296589755,3870,3870,3870,3870,0
|
|
20230711,171100,296589755,3870,3870,3870,3870,0
|
|
20230711,171000,296589755,3870,3870,3870,3870,2519
|
|
20230711,170900,296589755,3870,3870,3870,3870,0
|
|
20230711,170800,296589755,3870,3870,3870,3870,0
|
|
20230711,170700,296589755,3870,3870,3870,3870,0
|
|
20230711,170600,296589755,3870,3870,3870,3870,0
|
|
20230711,170500,296589755,3870,3870,3870,3870,0
|
|
20230711,170400,296589755,3870,3870,3870,3870,0
|
|
20230711,170300,296589755,3870,3870,3870,3870,0
|
|
20230711,170200,296589755,3870,3870,3870,3870,0
|
|
20230711,170100,296589755,3870,3870,3870,3870,0
|
|
20230711,170000,296589755,3870,3870,3870,3870,0
|
|
20230711,165900,296589755,3870,3870,3870,3870,0
|
|
20230711,165800,296589755,3870,3870,3870,3870,0
|
|
20230711,165700,296589755,3870,3870,3870,3870,0
|
|
20230711,165600,296589755,3870,3870,3870,3870,0
|
|
20230711,165500,296589755,3870,3870,3870,3870,0
|
|
20230711,165400,296589755,3870,3870,3870,3870,0
|
|
20230711,165300,296589755,3870,3870,3870,3870,0
|
|
20230711,165200,296589755,3870,3870,3870,3870,0
|
|
20230711,165100,296589755,3870,3870,3870,3870,0
|
|
20230711,165000,296589755,3870,3870,3870,3870,0
|
|
20230711,164900,296589755,3870,3870,3870,3870,0
|
|
20230711,164800,296589755,3870,3870,3870,3870,0
|
|
20230711,164700,296589755,3870,3870,3870,3870,0
|
|
20230711,164600,296589755,3870,3870,3870,3870,0
|
|
20230711,164500,296589755,3870,3870,3870,3870,0
|
|
20230711,164400,296589755,3870,3870,3870,3870,0
|
|
20230711,164300,296589755,3870,3870,3870,3870,0
|
|
20230711,164200,296589755,3870,3870,3870,3870,0
|
|
20230711,164100,296589755,3870,3870,3870,3870,0
|
|
20230711,164000,296589755,3870,3870,3870,3870,2519
|
|
20230711,163900,296589755,3870,3870,3870,3870,0
|
|
20230711,163800,296589755,3870,3870,3870,3870,0
|
|
20230711,163700,296589755,3870,3870,3870,3870,0
|
|
20230711,163600,296589755,3870,3870,3870,3870,0
|
|
20230711,163500,296589755,3870,3870,3870,3870,0
|
|
20230711,163400,296589755,3870,3870,3870,3870,0
|
|
20230711,163300,296589755,3870,3870,3870,3870,0
|
|
20230711,163200,296589755,3870,3870,3870,3870,0
|
|
20230711,163100,296589755,3870,3870,3870,3870,0
|
|
20230711,163000,296589755,3870,3870,3870,3870,0
|
|
20230711,162900,296589755,3870,3870,3870,3870,0
|
|
20230711,162800,296589755,3870,3870,3870,3870,0
|
|
20230711,162700,296589755,3870,3870,3870,3870,0
|
|
20230711,162600,296589755,3870,3870,3870,3870,0
|
|
20230711,162500,296589755,3870,3870,3870,3870,0
|
|
20230711,162400,296589755,3870,3870,3870,3870,0
|
|
20230711,162300,296589755,3870,3870,3870,3870,0
|
|
20230711,162200,296589755,3870,3870,3870,3870,0
|
|
20230711,162100,296589755,3870,3870,3870,3870,0
|
|
20230711,162000,296589755,3870,3870,3870,3870,0
|
|
20230711,161900,296589755,3870,3870,3870,3870,0
|
|
20230711,161800,296589755,3870,3870,3870,3870,0
|
|
20230711,161700,296589755,3870,3870,3870,3870,0
|
|
20230711,161600,296589755,3870,3870,3870,3870,0
|
|
20230711,161500,296589755,3870,3870,3870,3870,0
|
|
20230711,161400,296589755,3870,3870,3870,3870,0
|
|
20230711,161300,296589755,3870,3870,3870,3870,0
|
|
20230711,161200,296589755,3870,3870,3870,3870,0
|
|
20230711,161100,296589755,3870,3870,3870,3870,0
|
|
20230711,161000,296589755,3870,3870,3870,3870,2519
|
|
20230711,160900,296589755,3870,3870,3870,3870,0
|
|
20230711,160800,296589755,3870,3870,3870,3870,0
|
|
20230711,160700,296589755,3870,3870,3870,3870,0
|
|
20230711,160600,296589755,3870,3870,3870,3870,0
|
|
20230711,160500,296589755,3870,3870,3870,3870,0
|
|
20230711,160400,296589755,3870,3870,3870,3870,0
|
|
20230711,160300,296589755,3870,3870,3870,3870,0
|
|
20230711,160200,296589755,3870,3870,3870,3870,0
|
|
20230711,160100,296589755,3870,3870,3870,3870,0
|
|
20230711,160000,296589755,3870,3870,3870,3870,0
|
|
20230711,155900,296589755,3870,3870,3870,3870,0
|
|
20230711,155800,296589755,3870,3870,3870,3870,0
|
|
20230711,155700,296589755,3870,3870,3870,3870,0
|
|
20230711,155600,296589755,3870,3870,3870,3870,0
|
|
20230711,155500,296589755,3870,3870,3870,3870,0
|
|
20230711,155400,296589755,3870,3870,3870,3870,0
|
|
20230711,155300,296589755,3870,3870,3870,3870,0
|
|
20230711,155200,296589755,3870,3870,3870,3870,0
|
|
20230711,155100,296589755,3870,3870,3870,3870,0
|
|
20230711,155000,296589755,3870,3870,3870,3870,0
|
|
20230711,154900,296589755,3870,3870,3870,3870,0
|
|
20230711,154800,296589755,3870,3870,3870,3870,0
|
|
20230711,154700,296589755,3870,3870,3870,3870,0
|
|
20230711,154600,296589755,3870,3870,3870,3870,0
|
|
20230711,154500,296589755,3870,3870,3870,3870,0
|
|
20230711,154400,296589755,3870,3870,3870,3870,0
|
|
20230711,154300,296589755,3870,3870,3870,3870,0
|
|
20230711,154200,296589755,3870,3870,3870,3870,0
|
|
20230711,154100,296589755,3870,3870,3870,3870,0
|
|
20230711,154000,296589755,3870,3870,3870,3870,2519
|
|
20230711,153900,296589755,3870,3870,3870,3870,0
|
|
20230711,153800,296589755,3870,3870,3870,3870,0
|
|
20230711,153700,296589755,3870,3870,3870,3870,0
|
|
20230711,153600,296589755,3870,3870,3870,3870,0
|
|
20230711,153500,296589755,3870,3870,3870,3870,0
|
|
20230711,153400,296589755,3870,3870,3870,3870,0
|
|
20230711,153300,296589755,3870,3870,3870,3870,0
|
|
20230711,153200,296589755,3870,3870,3870,3870,0
|
|
20230711,153100,296589755,3870,3870,3870,3870,0
|
|
20230711,153000,296589755,3870,3870,3870,3870,2519
|
|
20230711,152900,286841225,3865,3865,3865,3865,0
|
|
20230711,152800,286841225,3865,3865,3865,3865,0
|
|
20230711,152700,286841225,3865,3865,3865,3865,0
|
|
20230711,152600,286841225,3865,3865,3865,3865,0
|
|
20230711,152500,286841225,3865,3865,3865,3865,0
|
|
20230711,152400,286841225,3865,3865,3865,3865,0
|
|
20230711,152300,286841225,3865,3865,3865,3865,0
|
|
20230711,152200,286841225,3865,3865,3865,3865,0
|
|
20230711,152100,286841225,3865,3865,3865,3865,0
|
|
20230711,152000,286841225,3865,3865,3865,3865,0
|
|
20230711,151900,286841225,3865,3865,3865,3865,1122
|
|
20230711,151800,282504695,3865,3865,3865,3865,12
|
|
20230711,151700,282458315,3865,3865,3865,3865,12
|
|
20230711,151600,282411935,3865,3870,3870,3865,505
|
|
20230711,151500,280460085,3865,3860,3870,3860,106
|
|
20230711,151400,280050420,3860,3860,3860,3860,12
|
|
20230711,151300,280004100,3865,3860,3865,3860,322
|
|
20230711,151200,278760130,3860,3860,3860,3860,0
|
|
20230711,151100,278760130,3860,3865,3865,3860,727
|
|
20230711,151000,275951575,3865,3870,3875,3865,2857
|
|
20230711,150900,264899670,3870,3870,3870,3870,173
|
|
20230711,150800,264230160,3865,3860,3865,3860,331
|
|
20230711,150700,262951200,3855,3850,3855,3850,11
|
|
20230711,150600,262908820,3845,3845,3845,3845,0
|
|
20230711,150500,262908820,3845,3845,3845,3845,1
|
|
20230711,150400,262904975,3845,3845,3845,3845,12
|
|
20230711,150300,262858835,3845,3845,3845,3845,12
|
|
20230711,150200,262812695,3845,3845,3845,3845,12
|
|
20230711,150100,262766555,3845,3845,3845,3845,482
|
|
20230711,150000,260913265,3845,3845,3845,3845,31
|
|
20230711,145900,260794070,3845,3845,3845,3845,12
|
|
20230711,145800,260747930,3845,3850,3850,3845,15
|
|
20230711,145700,260690240,3850,3850,3850,3845,38
|
|
20230711,145600,260544095,3845,3845,3865,3845,743
|
|
20230711,145500,257687200,3850,3850,3850,3850,2
|
|
20230711,145400,257679500,3860,3860,3860,3860,0
|
|
20230711,145300,257679500,3860,3860,3860,3860,0
|
|
20230711,145200,257679500,3860,3860,3860,3860,1
|
|
20230711,145100,257675640,3865,3865,3865,3865,0
|
|
20230711,145000,257675640,3865,3860,3865,3860,46
|
|
20230711,144900,257497950,3860,3845,3860,3845,300
|
|
20230711,144800,256341560,3845,3845,3845,3845,98
|
|
20230711,144700,255964750,3845,3850,3860,3845,1003
|
|
20230711,144600,252105730,3845,3810,3845,3810,8659
|
|
20230711,144500,219016030,3800,3800,3800,3800,0
|
|
20230711,144400,219016030,3800,3800,3800,3800,0
|
|
20230711,144300,219016030,3800,3800,3800,3800,1
|
|
20230711,144200,219012230,3800,3800,3800,3800,13
|
|
20230711,144100,218962830,3800,3800,3800,3800,131
|
|
20230711,144000,218465030,3800,3800,3800,3800,0
|
|
20230711,143900,218465030,3800,3800,3800,3800,10
|
|
20230711,143800,218427030,3800,3795,3800,3795,187
|
|
20230711,143700,217716440,3800,3800,3800,3800,5
|
|
20230711,143600,217697440,3790,3790,3790,3790,2
|
|
20230711,143500,217689860,3790,3790,3790,3790,0
|
|
20230711,143400,217689860,3790,3790,3790,3790,0
|
|
20230711,143300,217689860,3790,3790,3790,3790,0
|
|
20230711,143200,217689860,3790,3790,3790,3790,14
|
|
20230711,143100,217636800,3790,3790,3790,3790,310
|
|
20230711,143000,216461900,3790,3790,3790,3790,0
|
|
20230711,142900,216461900,3790,3790,3790,3790,0
|
|
20230711,142800,216461900,3790,3790,3790,3790,0
|
|
20230711,142700,216461900,3790,3790,3790,3790,0
|
|
20230711,142600,216461900,3790,3790,3790,3790,9
|
|
20230711,142500,216427790,3790,3790,3790,3790,7
|
|
20230711,142400,216401260,3790,3790,3790,3790,0
|
|
20230711,142300,216401260,3790,3790,3790,3790,0
|
|
20230711,142200,216401260,3790,3790,3790,3790,0
|
|
20230711,142100,216401260,3790,3790,3790,3790,0
|
|
20230711,142000,216401260,3790,3780,3790,3780,69
|
|
20230711,141900,216139840,3780,3785,3785,3780,2631
|
|
20230711,141800,206194565,3790,3800,3800,3790,440
|
|
20230711,141700,204526865,3800,3800,3800,3800,236
|
|
20230711,141600,203630065,3800,3800,3800,3800,0
|
|
20230711,141500,203630065,3800,3800,3800,3800,60
|
|
20230711,141400,203402065,3800,3800,3800,3800,20
|
|
20230711,141300,203326065,3800,3800,3800,3800,8
|
|
20230711,141200,203295665,3800,3800,3800,3800,0
|
|
20230711,141100,203295665,3800,3800,3800,3800,1
|
|
20230711,141000,203291865,3800,3800,3800,3800,0
|
|
20230711,140900,203291865,3800,3800,3800,3800,0
|
|
20230711,140800,203291865,3800,3800,3800,3800,261
|
|
20230711,140700,202300065,3800,3800,3800,3800,26
|
|
20230711,140600,202201265,3790,3790,3790,3790,0
|
|
20230711,140500,202201265,3790,3790,3790,3790,100
|
|
20230711,140400,201822265,3810,3810,3810,3810,0
|
|
20230711,140300,201822265,3810,3810,3810,3810,0
|
|
20230711,140200,201822265,3810,3810,3810,3810,0
|
|
20230711,140100,201822265,3810,3810,3810,3810,0
|
|
20230711,140000,201822265,3810,3810,3810,3810,0
|
|
20230711,135900,201822265,3810,3810,3810,3810,0
|
|
20230711,135800,201822265,3810,3810,3810,3810,0
|
|
20230711,135700,201822265,3810,3810,3810,3810,0
|
|
20230711,135600,201822265,3810,3790,3810,3790,11
|
|
20230711,135500,201780555,3810,3810,3810,3810,1
|
|
20230711,135400,201776745,3805,3805,3805,3805,0
|
|
20230711,135300,201776745,3805,3805,3805,3805,0
|
|
20230711,135200,201776745,3805,3805,3805,3805,0
|
|
20230711,135100,201776745,3805,3805,3805,3805,0
|
|
20230711,135000,201776745,3805,3805,3805,3805,0
|
|
20230711,134900,201776745,3805,3805,3805,3805,2690
|
|
20230711,134800,191541295,3775,3805,3805,3775,4
|
|
20230711,134700,191526150,3790,3790,3790,3790,1
|
|
20230711,134600,191522360,3790,3805,3805,3790,55
|
|
20230711,134500,191313100,3800,3800,3800,3800,262
|
|
20230711,134400,190317500,3800,3790,3800,3770,7395
|
|
20230711,134300,162356230,3800,3800,3800,3800,0
|
|
20230711,134200,162356230,3800,3800,3800,3800,0
|
|
20230711,134100,162356230,3800,3800,3800,3800,0
|
|
20230711,134000,162356230,3800,3800,3800,3800,0
|
|
20230711,133900,162356230,3800,3800,3800,3800,0
|
|
20230711,133800,162356230,3800,3800,3800,3800,0
|
|
20230711,133700,162356230,3800,3800,3800,3800,0
|
|
20230711,133600,162356230,3800,3800,3800,3800,0
|
|
20230711,133500,162356230,3800,3800,3800,3800,0
|
|
20230711,133400,162356230,3800,3800,3800,3800,50
|
|
20230711,133300,162166230,3800,3800,3800,3800,1
|
|
20230711,133200,162162430,3800,3800,3800,3800,0
|
|
20230711,133100,162162430,3800,3800,3800,3800,0
|
|
20230711,133000,162162430,3800,3800,3800,3800,0
|
|
20230711,132900,162162430,3800,3800,3800,3800,1
|
|
20230711,132800,162158630,3795,3795,3795,3795,0
|
|
20230711,132700,162158630,3795,3795,3795,3795,0
|
|
20230711,132600,162158630,3795,3795,3795,3795,2
|
|
20230711,132500,162151040,3795,3795,3795,3795,4
|
|
20230711,132400,162135860,3800,3800,3800,3800,0
|
|
20230711,132300,162135860,3800,3800,3800,3800,29
|
|
20230711,132200,162025660,3790,3790,3790,3790,0
|
|
20230711,132100,162025660,3790,3790,3790,3790,2
|
|
20230711,132000,162018080,3790,3790,3790,3790,10
|
|
20230711,131900,161980180,3790,3790,3790,3790,0
|
|
20230711,131800,161980180,3790,3790,3790,3790,0
|
|
20230711,131700,161980180,3790,3790,3790,3790,0
|
|
20230711,131600,161980180,3790,3790,3790,3790,0
|
|
20230711,131500,161980180,3790,3790,3790,3790,0
|
|
20230711,131400,161980180,3790,3790,3790,3790,0
|
|
20230711,131300,161980180,3790,3790,3790,3790,0
|
|
20230711,131200,161980180,3790,3790,3790,3790,200
|
|
20230711,131100,161222180,3790,3790,3790,3790,2
|
|
20230711,131000,161214600,3785,3790,3790,3785,685
|
|
20230711,130900,158621505,3790,3790,3790,3790,26
|
|
20230711,130800,158522965,3790,3790,3790,3790,241
|
|
20230711,130700,157609575,3790,3790,3790,3790,0
|
|
20230711,130600,157609575,3790,3790,3790,3790,0
|
|
20230711,130500,157609575,3790,3790,3790,3790,0
|
|
20230711,130400,157609575,3790,3790,3790,3790,0
|
|
20230711,130300,157609575,3790,3790,3790,3790,241
|
|
20230711,130200,156696185,3795,3795,3795,3795,0
|
|
20230711,130100,156696185,3795,3795,3795,3795,10
|
|
20230711,130000,156658235,3790,3790,3790,3790,0
|
|
20230711,125900,156658235,3790,3790,3790,3790,0
|
|
20230711,125800,156658235,3790,3790,3790,3790,0
|
|
20230711,125700,156658235,3790,3790,3790,3790,0
|
|
20230711,125600,156658235,3790,3790,3790,3790,0
|
|
20230711,125500,156658235,3790,3790,3790,3790,0
|
|
20230711,125400,156658235,3790,3790,3790,3790,0
|
|
20230711,125300,156658235,3790,3790,3790,3790,334
|
|
20230711,125200,155392375,3790,3790,3790,3790,251
|
|
20230711,125100,154441085,3795,3790,3795,3790,42
|
|
20230711,125000,154281900,3805,3805,3805,3805,0
|
|
20230711,124900,154281900,3805,3805,3805,3805,0
|
|
20230711,124800,154281900,3805,3805,3805,3805,0
|
|
20230711,124700,154281900,3805,3805,3805,3805,0
|
|
20230711,124600,154281900,3805,3805,3805,3805,0
|
|
20230711,124500,154281900,3805,3805,3805,3805,100
|
|
20230711,124400,153901400,3805,3805,3805,3805,0
|
|
20230711,124300,153901400,3805,3805,3805,3805,0
|
|
20230711,124200,153901400,3805,3805,3805,3805,50
|
|
20230711,124100,153711150,3805,3805,3805,3805,0
|
|
20230711,124000,153711150,3805,3805,3805,3805,0
|
|
20230711,123900,153711150,3805,3805,3805,3805,0
|
|
20230711,123800,153711150,3805,3805,3805,3805,0
|
|
20230711,123700,153711150,3805,3805,3805,3805,0
|
|
20230711,123600,153711150,3805,3805,3805,3805,4
|
|
20230711,123500,153695930,3805,3805,3805,3805,0
|
|
20230711,123400,153695930,3805,3805,3805,3805,0
|
|
20230711,123300,153695930,3805,3805,3805,3805,0
|
|
20230711,123200,153695930,3805,3805,3805,3805,0
|
|
20230711,123100,153695930,3805,3805,3805,3805,106
|
|
20230711,123000,153292600,3805,3805,3805,3805,0
|
|
20230711,122900,153292600,3805,3805,3805,3805,1
|
|
20230711,122800,153288795,3805,3795,3805,3790,12
|
|
20230711,122700,153243250,3795,3795,3795,3795,0
|
|
20230711,122600,153243250,3795,3795,3795,3795,0
|
|
20230711,122500,153243250,3795,3795,3795,3795,0
|
|
20230711,122400,153243250,3795,3795,3795,3795,0
|
|
20230711,122300,153243250,3795,3795,3795,3795,0
|
|
20230711,122200,153243250,3795,3795,3795,3795,3
|
|
20230711,122100,153231865,3795,3795,3795,3795,15
|
|
20230711,122000,153174940,3800,3800,3800,3800,0
|
|
20230711,121900,153174940,3800,3800,3800,3800,80
|
|
20230711,121800,152870940,3795,3795,3795,3795,0
|
|
20230711,121700,152870940,3795,3795,3795,3795,0
|
|
20230711,121600,152870940,3795,3795,3795,3795,0
|
|
20230711,121500,152870940,3795,3795,3795,3795,0
|
|
20230711,121400,152870940,3795,3795,3795,3795,30
|
|
20230711,121300,152757090,3795,3795,3795,3795,8
|
|
20230711,121200,152726730,3800,3800,3800,3800,0
|
|
20230711,121100,152726730,3800,3800,3800,3800,0
|
|
20230711,121000,152726730,3800,3800,3800,3800,0
|
|
20230711,120900,152726730,3800,3800,3800,3800,0
|
|
20230711,120800,152726730,3800,3800,3800,3795,27
|
|
20230711,120700,152624220,3800,3800,3800,3800,50
|
|
20230711,120600,152434220,3800,3800,3800,3800,0
|
|
20230711,120500,152434220,3800,3800,3800,3800,10
|
|
20230711,120400,152396220,3795,3795,3795,3795,0
|
|
20230711,120300,152396220,3795,3795,3795,3795,0
|
|
20230711,120200,152396220,3795,3795,3795,3795,0
|
|
20230711,120100,152396220,3795,3795,3795,3795,40
|
|
20230711,120000,152244420,3800,3800,3800,3800,0
|
|
20230711,115900,152244420,3800,3800,3800,3800,0
|
|
20230711,115800,152244420,3800,3800,3800,3800,38
|
|
20230711,115700,152100020,3800,3800,3800,3800,1700
|
|
20230711,115600,145640020,3800,3800,3800,3800,0
|
|
20230711,115500,145640020,3800,3800,3800,3800,1
|
|
20230711,115400,145636220,3805,3805,3805,3805,0
|
|
20230711,115300,145636220,3805,3805,3805,3805,0
|
|
20230711,115200,145636220,3805,3805,3805,3805,1
|
|
20230711,115100,145632415,3800,3800,3800,3800,0
|
|
20230711,115000,145632415,3800,3800,3800,3800,210
|
|
20230711,114900,144834415,3800,3800,3800,3800,0
|
|
20230711,114800,144834415,3800,3800,3800,3800,200
|
|
20230711,114700,144074415,3800,3800,3800,3800,0
|
|
20230711,114600,144074415,3800,3800,3800,3800,500
|
|
20230711,114500,142174415,3800,3800,3800,3800,79
|
|
20230711,114400,141874215,3800,3800,3800,3800,0
|
|
20230711,114300,141874215,3800,3800,3800,3800,34
|
|
20230711,114200,141745015,3800,3800,3800,3800,0
|
|
20230711,114100,141745015,3800,3800,3800,3800,2536
|
|
20230711,114000,132108215,3800,3800,3800,3800,0
|
|
20230711,113900,132108215,3800,3800,3800,3800,3
|
|
20230711,113800,132096815,3800,3800,3800,3800,0
|
|
20230711,113700,132096815,3800,3805,3805,3800,459
|
|
20230711,113600,130352320,3805,3805,3805,3805,0
|
|
20230711,113500,130352320,3805,3805,3805,3805,0
|
|
20230711,113400,130352320,3805,3805,3805,3805,1
|
|
20230711,113300,130348515,3805,3805,3805,3805,1
|
|
20230711,113200,130344710,3805,3805,3805,3805,20
|
|
20230711,113100,130268610,3815,3815,3815,3815,1
|
|
20230711,113000,130264795,3805,3805,3805,3805,0
|
|
20230711,112900,130264795,3805,3805,3805,3805,0
|
|
20230711,112800,130264795,3805,3805,3805,3805,0
|
|
20230711,112700,130264795,3805,3805,3805,3805,0
|
|
20230711,112600,130264795,3805,3805,3805,3805,0
|
|
20230711,112500,130264795,3805,3805,3805,3805,5
|
|
20230711,112400,130245770,3815,3815,3815,3815,0
|
|
20230711,112300,130245770,3815,3815,3815,3815,0
|
|
20230711,112200,130245770,3815,3815,3815,3815,0
|
|
20230711,112100,130245770,3815,3815,3815,3815,0
|
|
20230711,112000,130245770,3815,3815,3815,3815,0
|
|
20230711,111900,130245770,3815,3815,3815,3815,0
|
|
20230711,111800,130245770,3815,3815,3815,3815,0
|
|
20230711,111700,130245770,3815,3815,3815,3815,0
|
|
20230711,111600,130245770,3815,3815,3815,3815,0
|
|
20230711,111500,130245770,3815,3815,3815,3815,1
|
|
20230711,111400,130241955,3805,3800,3805,3800,47
|
|
20230711,111300,130063350,3800,3800,3800,3800,1100
|
|
20230711,111200,125883350,3800,3810,3810,3800,285
|
|
20230711,111100,124800325,3815,3815,3815,3815,2
|
|
20230711,111000,124792695,3815,3815,3815,3815,0
|
|
20230711,110900,124792695,3815,3815,3815,3815,0
|
|
20230711,110800,124792695,3815,3815,3815,3815,0
|
|
20230711,110700,124792695,3815,3815,3815,3815,0
|
|
20230711,110600,124792695,3815,3815,3815,3815,1
|
|
20230711,110500,124788880,3810,3810,3810,3810,0
|
|
20230711,110400,124788880,3810,3810,3810,3810,0
|
|
20230711,110300,124788880,3810,3810,3810,3810,0
|
|
20230711,110200,124788880,3810,3810,3810,3810,0
|
|
20230711,110100,124788880,3810,3810,3810,3810,0
|
|
20230711,110000,124788880,3810,3810,3810,3810,0
|
|
20230711,105900,124788880,3810,3810,3810,3810,26
|
|
20230711,105800,124689820,3810,3810,3810,3810,0
|
|
20230711,105700,124689820,3810,3810,3810,3810,0
|
|
20230711,105600,124689820,3810,3810,3810,3810,0
|
|
20230711,105500,124689820,3810,3810,3810,3810,0
|
|
20230711,105400,124689820,3810,3810,3810,3810,0
|
|
20230711,105300,124689820,3810,3810,3810,3810,0
|
|
20230711,105200,124689820,3810,3810,3810,3810,0
|
|
20230711,105100,124689820,3810,3810,3810,3810,0
|
|
20230711,105000,124689820,3810,3810,3810,3810,0
|
|
20230711,104900,124689820,3810,3810,3810,3810,0
|
|
20230711,104800,124689820,3810,3810,3810,3810,5
|
|
20230711,104700,124670770,3810,3810,3810,3810,1754
|
|
20230711,104600,117988030,3800,3800,3800,3800,0
|
|
20230711,104500,117988030,3800,3800,3800,3800,0
|
|
20230711,104400,117988030,3800,3800,3800,3800,0
|
|
20230711,104300,117988030,3800,3800,3800,3800,10
|
|
20230711,104200,117950030,3815,3815,3815,3815,0
|
|
20230711,104100,117950030,3815,3815,3815,3815,0
|
|
20230711,104000,117950030,3815,3815,3815,3815,0
|
|
20230711,103900,117950030,3815,3805,3815,3805,31
|
|
20230711,103800,117832065,3805,3810,3810,3805,2524
|
|
20230711,103700,108227995,3810,3810,3810,3810,0
|
|
20230711,103600,108227995,3810,3810,3810,3810,0
|
|
20230711,103500,108227995,3810,3815,3815,3810,715
|
|
20230711,103400,105501870,3815,3815,3815,3815,0
|
|
20230711,103300,105501870,3815,3815,3815,3815,0
|
|
20230711,103200,105501870,3815,3815,3815,3815,0
|
|
20230711,103100,105501870,3815,3815,3815,3815,0
|
|
20230711,103000,105501870,3815,3815,3815,3815,0
|
|
20230711,102900,105501870,3815,3815,3815,3815,0
|
|
20230711,102800,105501870,3815,3815,3815,3815,0
|
|
20230711,102700,105501870,3815,3815,3815,3815,0
|
|
20230711,102600,105501870,3815,3815,3815,3815,0
|
|
20230711,102500,105501870,3815,3815,3815,3815,332
|
|
20230711,102400,104235290,3815,3815,3815,3815,0
|
|
20230711,102300,104235290,3815,3815,3815,3815,0
|
|
20230711,102200,104235290,3815,3815,3815,3815,0
|
|
20230711,102100,104235290,3815,3815,3815,3815,2
|
|
20230711,102000,104227660,3815,3810,3815,3810,21
|
|
20230711,101900,104147645,3810,3810,3810,3810,0
|
|
20230711,101800,104147645,3810,3810,3810,3810,0
|
|
20230711,101700,104147645,3810,3810,3810,3810,0
|
|
20230711,101600,104147645,3810,3810,3810,3810,622
|
|
20230711,101500,101777825,3820,3820,3820,3820,1
|
|
20230711,101400,101774005,3810,3815,3815,3810,600
|
|
20230711,101300,99486250,3815,3815,3815,3815,0
|
|
20230711,101200,99486250,3815,3815,3815,3815,0
|
|
20230711,101100,99486250,3815,3815,3815,3815,0
|
|
20230711,101000,99486250,3815,3815,3815,3815,0
|
|
20230711,100900,99486250,3815,3815,3815,3815,3
|
|
20230711,100800,99474805,3820,3820,3820,3820,0
|
|
20230711,100700,99474805,3820,3820,3820,3820,100
|
|
20230711,100600,99092805,3825,3825,3825,3825,0
|
|
20230711,100500,99092805,3825,3830,3830,3810,806
|
|
20230711,100400,96016360,3830,3830,3830,3830,50
|
|
20230711,100300,95824860,3825,3825,3825,3825,0
|
|
20230711,100200,95824860,3825,3825,3825,3825,9
|
|
20230711,100100,95790435,3825,3825,3825,3825,0
|
|
20230711,100000,95790435,3825,3825,3825,3825,84
|
|
20230711,095900,95469135,3825,3825,3830,3825,177
|
|
20230711,095800,94791900,3825,3825,3825,3825,0
|
|
20230711,095700,94791900,3825,3825,3825,3825,0
|
|
20230711,095600,94791900,3825,3825,3825,3825,0
|
|
20230711,095500,94791900,3825,3825,3825,3825,1651
|
|
20230711,095400,88476825,3820,3815,3820,3815,496
|
|
20230711,095300,86583100,3810,3810,3810,3810,0
|
|
20230711,095200,86583100,3810,3810,3810,3810,1139
|
|
20230711,095100,82243510,3810,3810,3810,3810,30
|
|
20230711,095000,82129210,3810,3810,3810,3810,0
|
|
20230711,094900,82129210,3810,3810,3810,3810,0
|
|
20230711,094800,82129210,3810,3810,3810,3810,0
|
|
20230711,094700,82129210,3810,3810,3810,3810,0
|
|
20230711,094600,82129210,3810,3810,3810,3810,0
|
|
20230711,094500,82129210,3810,3810,3810,3810,3
|
|
20230711,094400,82117780,3810,3810,3810,3810,301
|
|
20230711,094300,80970970,3815,3815,3815,3815,0
|
|
20230711,094200,80970970,3815,3815,3815,3815,0
|
|
20230711,094100,80970970,3815,3815,3815,3815,0
|
|
20230711,094000,80970970,3815,3815,3815,3815,0
|
|
20230711,093900,80970970,3815,3815,3815,3815,1
|
|
20230711,093800,80967155,3810,3810,3810,3810,79
|
|
20230711,093700,80666165,3810,3810,3810,3810,20
|
|
20230711,093600,80589965,3810,3810,3810,3810,34
|
|
20230711,093500,80460425,3810,3810,3810,3810,100
|
|
20230711,093400,80079425,3805,3805,3805,3805,197
|
|
20230711,093300,79329840,3805,3805,3805,3805,5
|
|
20230711,093200,79310815,3800,3800,3800,3800,0
|
|
20230711,093100,79310815,3800,3800,3800,3800,0
|
|
20230711,093000,79310815,3800,3805,3805,3800,71
|
|
20230711,092900,79040685,3805,3805,3805,3805,2
|
|
20230711,092800,79033075,3805,3805,3805,3805,11
|
|
20230711,092700,78991220,3805,3805,3805,3805,44
|
|
20230711,092600,78823800,3805,3805,3810,3805,54
|
|
20230711,092500,78618320,3805,3805,3810,3805,1144
|
|
20230711,092400,74264735,3800,3800,3800,3800,300
|
|
20230711,092300,73124735,3800,3800,3800,3800,0
|
|
20230711,092200,73124735,3800,3800,3800,3800,0
|
|
20230711,092100,73124735,3800,3805,3805,3800,54
|
|
20230711,092000,72919515,3805,3805,3805,3805,1
|
|
20230711,091900,72915710,3800,3805,3805,3800,303
|
|
20230711,091800,71764300,3805,3805,3805,3805,30
|
|
20230711,091700,71650150,3805,3805,3805,3805,359
|
|
20230711,091600,70284155,3805,3810,3810,3805,1067
|
|
20230711,091500,66223410,3810,3810,3810,3810,3
|
|
20230711,091400,66211980,3815,3815,3815,3815,0
|
|
20230711,091300,66211980,3815,3815,3815,3815,0
|
|
20230711,091200,66211980,3815,3815,3815,3815,453
|
|
20230711,091100,64483785,3815,3820,3820,3815,11
|
|
20230711,091000,64441815,3820,3820,3820,3820,0
|
|
20230711,090900,64441815,3820,3820,3820,3820,0
|
|
20230711,090800,64441815,3820,3820,3820,3820,0
|
|
20230711,090700,64441815,3820,3820,3820,3820,0
|
|
20230711,090600,64441815,3820,3815,3825,3815,430
|
|
20230711,090500,62798205,3820,3820,3820,3820,5
|
|
20230711,090400,62779105,3820,3815,3820,3805,111
|
|
20230711,090300,62355675,3810,3810,3810,3810,497
|
|
20230711,090200,60462105,3815,3825,3825,3815,462
|
|
20230711,090100,58697575,3830,3805,3830,3800,2305
|
|
20230711,090000,49919010,3800,3770,3810,3770,13237
|