617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191400,231133780,3270,3270,3270,3270,1797
|
|
20230711,191300,231133780,3270,3270,3270,3270,0
|
|
20230711,191200,231133780,3270,3270,3270,3270,0
|
|
20230711,191100,231133780,3270,3270,3270,3270,0
|
|
20230711,191000,231133780,3270,3270,3270,3270,0
|
|
20230711,190900,231133780,3270,3270,3270,3270,0
|
|
20230711,190800,231133780,3270,3270,3270,3270,0
|
|
20230711,190700,231133780,3270,3270,3270,3270,0
|
|
20230711,190600,231133780,3270,3270,3270,3270,0
|
|
20230711,190500,231133780,3270,3270,3270,3270,0
|
|
20230711,190400,231133780,3270,3270,3270,3270,0
|
|
20230711,190300,231133780,3270,3270,3270,3270,0
|
|
20230711,190200,231133780,3270,3270,3270,3270,0
|
|
20230711,190100,231133780,3270,3270,3270,3270,0
|
|
20230711,190000,231133780,3270,3270,3270,3270,0
|
|
20230711,185900,231133780,3270,3270,3270,3270,0
|
|
20230711,185800,231133780,3270,3270,3270,3270,0
|
|
20230711,185700,231133780,3270,3270,3270,3270,0
|
|
20230711,185600,231133780,3270,3270,3270,3270,0
|
|
20230711,185500,231133780,3270,3270,3270,3270,0
|
|
20230711,185400,231133780,3270,3270,3270,3270,0
|
|
20230711,185300,231133780,3270,3270,3270,3270,0
|
|
20230711,185200,231133780,3270,3270,3270,3270,0
|
|
20230711,185100,231133780,3270,3270,3270,3270,0
|
|
20230711,185000,231133780,3270,3270,3270,3270,0
|
|
20230711,184900,231133780,3270,3270,3270,3270,0
|
|
20230711,184800,231133780,3270,3270,3270,3270,0
|
|
20230711,184700,231133780,3270,3270,3270,3270,0
|
|
20230711,184600,231133780,3270,3270,3270,3270,0
|
|
20230711,184500,231133780,3270,3270,3270,3270,0
|
|
20230711,184400,231133780,3270,3270,3270,3270,1797
|
|
20230711,184300,231133780,3270,3270,3270,3270,0
|
|
20230711,184200,231133780,3270,3270,3270,3270,0
|
|
20230711,184100,231133780,3270,3270,3270,3270,0
|
|
20230711,184000,231133780,3270,3270,3270,3270,0
|
|
20230711,183900,231133780,3270,3270,3270,3270,0
|
|
20230711,183800,231133780,3270,3270,3270,3270,0
|
|
20230711,183700,231133780,3270,3270,3270,3270,0
|
|
20230711,183600,231133780,3270,3270,3270,3270,0
|
|
20230711,183500,231133780,3270,3270,3270,3270,0
|
|
20230711,183400,231133780,3270,3270,3270,3270,0
|
|
20230711,183300,231133780,3270,3270,3270,3270,0
|
|
20230711,183200,231133780,3270,3270,3270,3270,0
|
|
20230711,183100,231133780,3270,3270,3270,3270,0
|
|
20230711,183000,231133780,3270,3270,3270,3270,0
|
|
20230711,182900,231133780,3270,3270,3270,3270,0
|
|
20230711,182800,231133780,3270,3270,3270,3270,0
|
|
20230711,182700,231133780,3270,3270,3270,3270,0
|
|
20230711,182600,231133780,3270,3270,3270,3270,0
|
|
20230711,182500,231133780,3270,3270,3270,3270,0
|
|
20230711,182400,231133780,3270,3270,3270,3270,0
|
|
20230711,182300,231133780,3270,3270,3270,3270,0
|
|
20230711,182200,231133780,3270,3270,3270,3270,0
|
|
20230711,182100,231133780,3270,3270,3270,3270,0
|
|
20230711,182000,231133780,3270,3270,3270,3270,0
|
|
20230711,181900,231133780,3270,3270,3270,3270,0
|
|
20230711,181800,231133780,3270,3270,3270,3270,0
|
|
20230711,181700,231133780,3270,3270,3270,3270,0
|
|
20230711,181600,231133780,3270,3270,3270,3270,0
|
|
20230711,181500,231133780,3270,3270,3270,3270,0
|
|
20230711,181400,231133780,3270,3270,3270,3270,1797
|
|
20230711,181300,231133780,3270,3270,3270,3270,0
|
|
20230711,181200,231133780,3270,3270,3270,3270,0
|
|
20230711,181100,231133780,3270,3270,3270,3270,0
|
|
20230711,181000,231133780,3270,3270,3270,3270,0
|
|
20230711,180900,231133780,3270,3270,3270,3270,0
|
|
20230711,180800,231133780,3270,3270,3270,3270,0
|
|
20230711,180700,231133780,3270,3270,3270,3270,0
|
|
20230711,180600,231133780,3270,3270,3270,3270,0
|
|
20230711,180500,231133780,3270,3270,3270,3270,0
|
|
20230711,180400,231133780,3270,3270,3270,3270,0
|
|
20230711,180300,231133780,3270,3270,3270,3270,0
|
|
20230711,180200,231133780,3270,3270,3270,3270,0
|
|
20230711,180100,231133780,3270,3270,3270,3270,0
|
|
20230711,180000,231133780,3270,3270,3270,3270,0
|
|
20230711,175900,231133780,3270,3270,3270,3270,0
|
|
20230711,175800,231133780,3270,3270,3270,3270,0
|
|
20230711,175700,231133780,3270,3270,3270,3270,0
|
|
20230711,175600,231133780,3270,3270,3270,3270,0
|
|
20230711,175500,231133780,3270,3270,3270,3270,0
|
|
20230711,175400,231133780,3270,3270,3270,3270,0
|
|
20230711,175300,231133780,3270,3270,3270,3270,0
|
|
20230711,175200,231133780,3270,3270,3270,3270,0
|
|
20230711,175100,231133780,3270,3270,3270,3270,0
|
|
20230711,175000,231133780,3270,3270,3270,3270,0
|
|
20230711,174900,231133780,3270,3270,3270,3270,0
|
|
20230711,174800,231133780,3270,3270,3270,3270,0
|
|
20230711,174700,231133780,3270,3270,3270,3270,0
|
|
20230711,174600,231133780,3270,3270,3270,3270,0
|
|
20230711,174500,231133780,3270,3270,3270,3270,0
|
|
20230711,174400,231133780,3270,3270,3270,3270,1797
|
|
20230711,174300,231133780,3270,3270,3270,3270,0
|
|
20230711,174200,231133780,3270,3270,3270,3270,0
|
|
20230711,174100,231133780,3270,3270,3270,3270,0
|
|
20230711,174000,231133780,3270,3270,3270,3270,0
|
|
20230711,173900,231133780,3270,3270,3270,3270,0
|
|
20230711,173800,231133780,3270,3270,3270,3270,0
|
|
20230711,173700,231133780,3270,3270,3270,3270,0
|
|
20230711,173600,231133780,3270,3270,3270,3270,0
|
|
20230711,173500,231133780,3270,3270,3270,3270,0
|
|
20230711,173400,231133780,3270,3270,3270,3270,0
|
|
20230711,173300,231133780,3270,3270,3270,3270,0
|
|
20230711,173200,231133780,3270,3270,3270,3270,0
|
|
20230711,173100,231133780,3270,3270,3270,3270,0
|
|
20230711,173000,231133780,3270,3270,3270,3270,0
|
|
20230711,172900,231133780,3270,3270,3270,3270,0
|
|
20230711,172800,231133780,3270,3270,3270,3270,0
|
|
20230711,172700,231133780,3270,3270,3270,3270,0
|
|
20230711,172600,231133780,3270,3270,3270,3270,0
|
|
20230711,172500,231133780,3270,3270,3270,3270,0
|
|
20230711,172400,231133780,3270,3270,3270,3270,0
|
|
20230711,172300,231133780,3270,3270,3270,3270,0
|
|
20230711,172200,231133780,3270,3270,3270,3270,0
|
|
20230711,172100,231133780,3270,3270,3270,3270,0
|
|
20230711,172000,231133780,3270,3270,3270,3270,0
|
|
20230711,171900,231133780,3270,3270,3270,3270,0
|
|
20230711,171800,231133780,3270,3270,3270,3270,0
|
|
20230711,171700,231133780,3270,3270,3270,3270,0
|
|
20230711,171600,231133780,3270,3270,3270,3270,0
|
|
20230711,171500,231133780,3270,3270,3270,3270,0
|
|
20230711,171400,231133780,3270,3270,3270,3270,1797
|
|
20230711,171300,231133780,3270,3270,3270,3270,0
|
|
20230711,171200,231133780,3270,3270,3270,3270,0
|
|
20230711,171100,231133780,3270,3270,3270,3270,0
|
|
20230711,171000,231133780,3270,3270,3270,3270,0
|
|
20230711,170900,231133780,3270,3270,3270,3270,0
|
|
20230711,170800,231133780,3270,3270,3270,3270,0
|
|
20230711,170700,231133780,3270,3270,3270,3270,0
|
|
20230711,170600,231133780,3270,3270,3270,3270,0
|
|
20230711,170500,231133780,3270,3270,3270,3270,0
|
|
20230711,170400,231133780,3270,3270,3270,3270,0
|
|
20230711,170300,231133780,3270,3270,3270,3270,0
|
|
20230711,170200,231133780,3270,3270,3270,3270,0
|
|
20230711,170100,231133780,3270,3270,3270,3270,0
|
|
20230711,170000,231133780,3270,3270,3270,3270,0
|
|
20230711,165900,231133780,3270,3270,3270,3270,0
|
|
20230711,165800,231133780,3270,3270,3270,3270,0
|
|
20230711,165700,231133780,3270,3270,3270,3270,0
|
|
20230711,165600,231133780,3270,3270,3270,3270,0
|
|
20230711,165500,231133780,3270,3270,3270,3270,0
|
|
20230711,165400,231133780,3270,3270,3270,3270,0
|
|
20230711,165300,231133780,3270,3270,3270,3270,0
|
|
20230711,165200,231133780,3270,3270,3270,3270,0
|
|
20230711,165100,231133780,3270,3270,3270,3270,0
|
|
20230711,165000,231133780,3270,3270,3270,3270,0
|
|
20230711,164900,231133780,3270,3270,3270,3270,0
|
|
20230711,164800,231133780,3270,3270,3270,3270,0
|
|
20230711,164700,231133780,3270,3270,3270,3270,0
|
|
20230711,164600,231133780,3270,3270,3270,3270,0
|
|
20230711,164500,231133780,3270,3270,3270,3270,0
|
|
20230711,164400,231133780,3270,3270,3270,3270,1797
|
|
20230711,164300,231133780,3270,3270,3270,3270,0
|
|
20230711,164200,231133780,3270,3270,3270,3270,0
|
|
20230711,164100,231133780,3270,3270,3270,3270,0
|
|
20230711,164000,231133780,3270,3270,3270,3270,0
|
|
20230711,163900,231133780,3270,3270,3270,3270,0
|
|
20230711,163800,231133780,3270,3270,3270,3270,0
|
|
20230711,163700,231133780,3270,3270,3270,3270,0
|
|
20230711,163600,231133780,3270,3270,3270,3270,0
|
|
20230711,163500,231133780,3270,3270,3270,3270,0
|
|
20230711,163400,231133780,3270,3270,3270,3270,0
|
|
20230711,163300,231133780,3270,3270,3270,3270,0
|
|
20230711,163200,231133780,3270,3270,3270,3270,0
|
|
20230711,163100,231133780,3270,3270,3270,3270,0
|
|
20230711,163000,231133780,3270,3270,3270,3270,0
|
|
20230711,162900,231133780,3270,3270,3270,3270,0
|
|
20230711,162800,231133780,3270,3270,3270,3270,0
|
|
20230711,162700,231133780,3270,3270,3270,3270,0
|
|
20230711,162600,231133780,3270,3270,3270,3270,0
|
|
20230711,162500,231133780,3270,3270,3270,3270,0
|
|
20230711,162400,231133780,3270,3270,3270,3270,0
|
|
20230711,162300,231133780,3270,3270,3270,3270,0
|
|
20230711,162200,231133780,3270,3270,3270,3270,0
|
|
20230711,162100,231133780,3270,3270,3270,3270,0
|
|
20230711,162000,231133780,3270,3270,3270,3270,0
|
|
20230711,161900,231133780,3270,3270,3270,3270,0
|
|
20230711,161800,231133780,3270,3270,3270,3270,0
|
|
20230711,161700,231133780,3270,3270,3270,3270,0
|
|
20230711,161600,231133780,3270,3270,3270,3270,0
|
|
20230711,161500,231133780,3270,3270,3270,3270,0
|
|
20230711,161400,231133780,3270,3270,3270,3270,1797
|
|
20230711,161300,231133780,3270,3270,3270,3270,0
|
|
20230711,161200,231133780,3270,3270,3270,3270,0
|
|
20230711,161100,231133780,3270,3270,3270,3270,0
|
|
20230711,161000,231133780,3270,3270,3270,3270,0
|
|
20230711,160900,231133780,3270,3270,3270,3270,0
|
|
20230711,160800,231133780,3270,3270,3270,3270,0
|
|
20230711,160700,231133780,3270,3270,3270,3270,0
|
|
20230711,160600,231133780,3270,3270,3270,3270,0
|
|
20230711,160500,231133780,3270,3270,3270,3270,0
|
|
20230711,160400,231133780,3270,3270,3270,3270,0
|
|
20230711,160300,231133780,3270,3270,3270,3270,0
|
|
20230711,160200,231133780,3270,3270,3270,3270,0
|
|
20230711,160100,231133780,3270,3270,3270,3270,0
|
|
20230711,160000,231133780,3270,3270,3270,3270,0
|
|
20230711,155900,231133780,3270,3270,3270,3270,0
|
|
20230711,155800,231133780,3270,3270,3270,3270,0
|
|
20230711,155700,231133780,3270,3270,3270,3270,0
|
|
20230711,155600,231133780,3270,3270,3270,3270,0
|
|
20230711,155500,231133780,3270,3270,3270,3270,0
|
|
20230711,155400,231133780,3270,3270,3270,3270,0
|
|
20230711,155300,231133780,3270,3270,3270,3270,0
|
|
20230711,155200,231133780,3270,3270,3270,3270,0
|
|
20230711,155100,231133780,3270,3270,3270,3270,0
|
|
20230711,155000,231133780,3270,3270,3270,3270,0
|
|
20230711,154900,231133780,3270,3270,3270,3270,0
|
|
20230711,154800,231133780,3270,3270,3270,3270,0
|
|
20230711,154700,231133780,3270,3270,3270,3270,0
|
|
20230711,154600,231133780,3270,3270,3270,3270,0
|
|
20230711,154500,231133780,3270,3270,3270,3270,0
|
|
20230711,154400,231133780,3270,3270,3270,3270,1797
|
|
20230711,154300,231133780,3270,3270,3270,3270,0
|
|
20230711,154200,231133780,3270,3270,3270,3270,0
|
|
20230711,154100,231133780,3270,3270,3270,3270,0
|
|
20230711,154000,231133780,3270,3270,3270,3270,0
|
|
20230711,153900,231133780,3270,3270,3270,3270,0
|
|
20230711,153800,231133780,3270,3270,3270,3270,0
|
|
20230711,153700,231133780,3270,3270,3270,3270,0
|
|
20230711,153600,231133780,3270,3270,3270,3270,0
|
|
20230711,153500,231133780,3270,3270,3270,3270,0
|
|
20230711,153400,231133780,3270,3270,3270,3270,0
|
|
20230711,153300,231133780,3270,3270,3270,3270,0
|
|
20230711,153200,231133780,3270,3270,3270,3270,0
|
|
20230711,153100,231133780,3270,3270,3270,3270,0
|
|
20230711,153000,231133780,3270,3270,3270,3270,1797
|
|
20230711,152900,225257590,3245,3245,3245,3245,0
|
|
20230711,152800,225257590,3245,3245,3245,3245,0
|
|
20230711,152700,225257590,3245,3245,3245,3245,0
|
|
20230711,152600,225257590,3245,3245,3245,3245,0
|
|
20230711,152500,225257590,3245,3245,3245,3245,0
|
|
20230711,152400,225257590,3245,3245,3245,3245,0
|
|
20230711,152300,225257590,3245,3245,3245,3245,0
|
|
20230711,152200,225257590,3245,3245,3245,3245,0
|
|
20230711,152100,225257590,3245,3245,3245,3245,0
|
|
20230711,152000,225257590,3245,3245,3245,3245,0
|
|
20230711,151900,225257590,3245,3250,3250,3245,17
|
|
20230711,151800,225202420,3250,3250,3250,3250,123
|
|
20230711,151700,224802670,3250,3250,3250,3250,1
|
|
20230711,151600,224799420,3250,3250,3250,3250,307
|
|
20230711,151500,223801670,3250,3255,3255,3250,255
|
|
20230711,151400,222972915,3245,3255,3255,3245,101
|
|
20230711,151300,222645160,3255,3250,3255,3245,252
|
|
20230711,151200,221826660,3255,3245,3255,3245,3
|
|
20230711,151100,221816905,3255,3245,3255,3245,1211
|
|
20230711,151000,217878735,3250,3250,3250,3250,0
|
|
20230711,150900,217878735,3250,3250,3250,3250,50
|
|
20230711,150800,217716235,3240,3240,3240,3240,1
|
|
20230711,150700,217712995,3250,3250,3250,3250,1
|
|
20230711,150600,217709745,3240,3240,3240,3240,100
|
|
20230711,150500,217385745,3250,3250,3250,3250,9
|
|
20230711,150400,217356495,3250,3250,3250,3250,72
|
|
20230711,150300,217122495,3240,3240,3240,3240,1
|
|
20230711,150200,217119255,3250,3250,3250,3250,300
|
|
20230711,150100,216144255,3250,3250,3250,3250,21
|
|
20230711,150000,216076005,3250,3245,3250,3245,7
|
|
20230711,145900,216053285,3240,3240,3240,3240,0
|
|
20230711,145800,216053285,3240,3240,3240,3240,100
|
|
20230711,145700,215729285,3240,3240,3240,3240,320
|
|
20230711,145600,214692485,3250,3250,3250,3250,0
|
|
20230711,145500,214692485,3250,3250,3250,3250,0
|
|
20230711,145400,214692485,3250,3250,3250,3250,3
|
|
20230711,145300,214682735,3250,3250,3250,3250,0
|
|
20230711,145200,214682735,3250,3245,3250,3245,154
|
|
20230711,145100,214182475,3240,3240,3240,3240,0
|
|
20230711,145000,214182475,3240,3240,3240,3240,1
|
|
20230711,144900,214179235,3245,3250,3250,3245,508
|
|
20230711,144800,212530105,3245,3245,3245,3245,0
|
|
20230711,144700,212530105,3245,3250,3250,3245,1286
|
|
20230711,144600,208351925,3255,3255,3255,3255,562
|
|
20230711,144500,206522615,3255,3250,3255,3250,1005
|
|
20230711,144400,203256350,3250,3250,3250,3250,185
|
|
20230711,144300,202655100,3245,3245,3245,3245,0
|
|
20230711,144200,202655100,3245,3245,3245,3245,137
|
|
20230711,144100,202210535,3245,3245,3245,3245,6
|
|
20230711,144000,202191065,3245,3245,3245,3245,0
|
|
20230711,143900,202191065,3245,3245,3245,3245,10
|
|
20230711,143800,202158615,3240,3240,3240,3240,0
|
|
20230711,143700,202158615,3240,3240,3240,3240,0
|
|
20230711,143600,202158615,3240,3240,3240,3240,0
|
|
20230711,143500,202158615,3240,3240,3240,3240,0
|
|
20230711,143400,202158615,3240,3240,3240,3240,1
|
|
20230711,143300,202155375,3245,3245,3245,3245,0
|
|
20230711,143200,202155375,3245,3245,3245,3245,150
|
|
20230711,143100,201668625,3240,3240,3240,3240,2
|
|
20230711,143000,201662145,3240,3245,3245,3240,85
|
|
20230711,142900,201386440,3250,3250,3250,3250,0
|
|
20230711,142800,201386440,3250,3250,3250,3250,461
|
|
20230711,142700,199888190,3240,3240,3240,3240,0
|
|
20230711,142600,199888190,3240,3240,3240,3240,0
|
|
20230711,142500,199888190,3240,3240,3240,3240,0
|
|
20230711,142400,199888190,3240,3240,3240,3240,1
|
|
20230711,142300,199884950,3240,3240,3240,3240,0
|
|
20230711,142200,199884950,3240,3245,3245,3240,700
|
|
20230711,142100,197616450,3245,3245,3245,3245,50
|
|
20230711,142000,197454200,3245,3245,3245,3245,0
|
|
20230711,141900,197454200,3245,3245,3245,3245,30
|
|
20230711,141800,197356850,3240,3245,3245,3240,660
|
|
20230711,141700,195218400,3245,3245,3245,3245,0
|
|
20230711,141600,195218400,3245,3245,3245,3245,0
|
|
20230711,141500,195218400,3245,3245,3245,3245,40
|
|
20230711,141400,195088600,3250,3250,3250,3250,0
|
|
20230711,141300,195088600,3250,3250,3250,3250,0
|
|
20230711,141200,195088600,3250,3250,3250,3250,2
|
|
20230711,141100,195082100,3240,3240,3240,3240,135
|
|
20230711,141000,194644700,3240,3240,3240,3240,0
|
|
20230711,140900,194644700,3240,3240,3240,3240,0
|
|
20230711,140800,194644700,3240,3240,3240,3240,0
|
|
20230711,140700,194644700,3240,3240,3240,3240,244
|
|
20230711,140600,193854140,3240,3240,3240,3240,0
|
|
20230711,140500,193854140,3240,3240,3240,3240,0
|
|
20230711,140400,193854140,3240,3240,3240,3240,0
|
|
20230711,140300,193854140,3240,3240,3240,3240,0
|
|
20230711,140200,193854140,3240,3240,3240,3240,10
|
|
20230711,140100,193821740,3240,3240,3240,3240,0
|
|
20230711,140000,193821740,3240,3240,3240,3240,370
|
|
20230711,135900,192622940,3250,3250,3250,3250,2
|
|
20230711,135800,192616440,3245,3245,3245,3245,257
|
|
20230711,135700,191782475,3250,3250,3250,3250,0
|
|
20230711,135600,191782475,3250,3250,3250,3250,40
|
|
20230711,135500,191652475,3250,3250,3250,3250,2
|
|
20230711,135400,191645975,3245,3245,3245,3245,0
|
|
20230711,135300,191645975,3245,3245,3245,3245,0
|
|
20230711,135200,191645975,3245,3245,3245,3245,6
|
|
20230711,135100,191626505,3245,3245,3245,3245,0
|
|
20230711,135000,191626505,3245,3245,3245,3245,400
|
|
20230711,134900,190328505,3245,3245,3245,3245,0
|
|
20230711,134800,190328505,3245,3245,3245,3245,0
|
|
20230711,134700,190328505,3245,3245,3245,3245,0
|
|
20230711,134600,190328505,3245,3245,3245,3245,0
|
|
20230711,134500,190328505,3245,3245,3245,3245,200
|
|
20230711,134400,189679505,3245,3245,3245,3245,100
|
|
20230711,134300,189355005,3240,3240,3240,3240,0
|
|
20230711,134200,189355005,3240,3240,3240,3240,0
|
|
20230711,134100,189355005,3240,3240,3240,3240,86
|
|
20230711,134000,189076365,3245,3245,3245,3245,0
|
|
20230711,133900,189076365,3245,3245,3245,3245,0
|
|
20230711,133800,189076365,3245,3245,3245,3245,3
|
|
20230711,133700,189066630,3245,3245,3245,3245,0
|
|
20230711,133600,189066630,3245,3245,3245,3245,5
|
|
20230711,133500,189050405,3245,3245,3245,3245,0
|
|
20230711,133400,189050405,3245,3245,3245,3245,200
|
|
20230711,133300,188401405,3245,3245,3245,3245,0
|
|
20230711,133200,188401405,3245,3245,3245,3245,0
|
|
20230711,133100,188401405,3245,3245,3245,3245,0
|
|
20230711,133000,188401405,3245,3245,3245,3245,1
|
|
20230711,132900,188398160,3245,3245,3245,3245,0
|
|
20230711,132800,188398160,3245,3245,3245,3245,0
|
|
20230711,132700,188398160,3245,3245,3245,3245,3
|
|
20230711,132600,188388425,3240,3240,3240,3240,73
|
|
20230711,132500,188151905,3245,3245,3245,3245,378
|
|
20230711,132400,186925295,3245,3245,3245,3245,0
|
|
20230711,132300,186925295,3245,3245,3245,3245,0
|
|
20230711,132200,186925295,3245,3245,3245,3245,0
|
|
20230711,132100,186925295,3245,3245,3245,3245,92
|
|
20230711,132000,186626755,3245,3245,3245,3245,0
|
|
20230711,131900,186626755,3245,3245,3245,3245,101
|
|
20230711,131800,186299010,3245,3245,3245,3245,0
|
|
20230711,131700,186299010,3245,3245,3245,3245,54
|
|
20230711,131600,186123780,3245,3245,3245,3245,260
|
|
20230711,131500,185280080,3240,3240,3240,3240,2
|
|
20230711,131400,185273600,3245,3245,3245,3245,0
|
|
20230711,131300,185273600,3245,3245,3245,3245,0
|
|
20230711,131200,185273600,3245,3245,3245,3245,0
|
|
20230711,131100,185273600,3245,3240,3245,3240,427
|
|
20230711,131000,183889620,3240,3240,3240,3240,0
|
|
20230711,130900,183889620,3240,3240,3240,3240,0
|
|
20230711,130800,183889620,3240,3240,3240,3240,500
|
|
20230711,130700,182269620,3235,3235,3235,3235,0
|
|
20230711,130600,182269620,3235,3235,3235,3235,0
|
|
20230711,130500,182269620,3235,3235,3235,3235,0
|
|
20230711,130400,182269620,3235,3235,3235,3235,0
|
|
20230711,130300,182269620,3235,3235,3235,3235,0
|
|
20230711,130200,182269620,3235,3235,3235,3235,200
|
|
20230711,130100,181622620,3235,3235,3235,3235,0
|
|
20230711,130000,181622620,3235,3235,3235,3235,180
|
|
20230711,125900,181040320,3235,3235,3235,3235,1
|
|
20230711,125800,181037085,3240,3240,3240,3240,0
|
|
20230711,125700,181037085,3240,3240,3240,3240,0
|
|
20230711,125600,181037085,3240,3240,3240,3240,0
|
|
20230711,125500,181037085,3240,3240,3240,3240,0
|
|
20230711,125400,181037085,3240,3240,3240,3240,3
|
|
20230711,125300,181027365,3240,3240,3240,3240,0
|
|
20230711,125200,181027365,3240,3240,3240,3240,0
|
|
20230711,125100,181027365,3240,3240,3240,3240,0
|
|
20230711,125000,181027365,3240,3240,3240,3240,31
|
|
20230711,124900,180926925,3235,3235,3235,3235,0
|
|
20230711,124800,180926925,3235,3235,3235,3235,230
|
|
20230711,124700,180182875,3240,3240,3240,3240,0
|
|
20230711,124600,180182875,3240,3240,3240,3240,1
|
|
20230711,124500,180179635,3235,3235,3235,3235,0
|
|
20230711,124400,180179635,3235,3235,3235,3235,0
|
|
20230711,124300,180179635,3235,3235,3235,3235,0
|
|
20230711,124200,180179635,3235,3235,3235,3235,304
|
|
20230711,124100,179196195,3235,3235,3235,3235,12
|
|
20230711,124000,179157375,3235,3235,3235,3235,11
|
|
20230711,123900,179121790,3235,3235,3235,3235,5
|
|
20230711,123800,179105615,3230,3230,3230,3230,0
|
|
20230711,123700,179105615,3230,3230,3230,3230,0
|
|
20230711,123600,179105615,3230,3230,3230,3230,0
|
|
20230711,123500,179105615,3230,3230,3230,3230,0
|
|
20230711,123400,179105615,3230,3230,3230,3230,0
|
|
20230711,123300,179105615,3230,3230,3230,3230,0
|
|
20230711,123200,179105615,3230,3230,3230,3230,1
|
|
20230711,123100,179102385,3235,3235,3235,3235,0
|
|
20230711,123000,179102385,3235,3235,3235,3235,0
|
|
20230711,122900,179102385,3235,3235,3235,3235,0
|
|
20230711,122800,179102385,3235,3235,3235,3235,48
|
|
20230711,122700,178947105,3235,3235,3235,3235,2
|
|
20230711,122600,178940635,3235,3235,3235,3235,0
|
|
20230711,122500,178940635,3235,3235,3235,3235,0
|
|
20230711,122400,178940635,3235,3235,3235,3235,0
|
|
20230711,122300,178940635,3235,3235,3235,3235,0
|
|
20230711,122200,178940635,3235,3235,3235,3235,0
|
|
20230711,122100,178940635,3235,3235,3235,3235,0
|
|
20230711,122000,178940635,3235,3235,3235,3235,300
|
|
20230711,121900,177970135,3225,3225,3225,3225,0
|
|
20230711,121800,177970135,3225,3225,3225,3225,0
|
|
20230711,121700,177970135,3225,3225,3225,3225,0
|
|
20230711,121600,177970135,3225,3225,3225,3225,0
|
|
20230711,121500,177970135,3225,3225,3225,3225,0
|
|
20230711,121400,177970135,3225,3225,3225,3225,1365
|
|
20230711,121300,173568010,3230,3230,3230,3230,10
|
|
20230711,121200,173535710,3230,3230,3230,3230,0
|
|
20230711,121100,173535710,3230,3230,3230,3230,31
|
|
20230711,121000,173435580,3225,3230,3230,3225,181
|
|
20230711,120900,172851150,3240,3240,3240,3240,6
|
|
20230711,120800,172831710,3240,3240,3240,3240,100
|
|
20230711,120700,172507710,3240,3240,3240,3240,301
|
|
20230711,120600,171532470,3240,3240,3240,3240,44
|
|
20230711,120500,171389910,3240,3235,3240,3235,5000
|
|
20230711,120400,155196075,3235,3235,3235,3235,0
|
|
20230711,120300,155196075,3235,3235,3235,3235,10
|
|
20230711,120200,155163725,3235,3235,3235,3235,0
|
|
20230711,120100,155163725,3235,3235,3235,3235,1
|
|
20230711,120000,155160490,3230,3230,3230,3230,0
|
|
20230711,115900,155160490,3230,3230,3230,3230,0
|
|
20230711,115800,155160490,3230,3230,3230,3230,0
|
|
20230711,115700,155160490,3230,3230,3230,3230,0
|
|
20230711,115600,155160490,3230,3230,3230,3230,0
|
|
20230711,115500,155160490,3230,3230,3230,3230,0
|
|
20230711,115400,155160490,3230,3230,3230,3230,0
|
|
20230711,115300,155160490,3230,3230,3230,3230,0
|
|
20230711,115200,155160490,3230,3230,3230,3230,100
|
|
20230711,115100,154837490,3230,3230,3230,3230,322
|
|
20230711,115000,153797430,3230,3230,3230,3230,0
|
|
20230711,114900,153797430,3230,3230,3230,3230,0
|
|
20230711,114800,153797430,3230,3230,3230,3230,0
|
|
20230711,114700,153797430,3230,3230,3230,3230,0
|
|
20230711,114600,153797430,3230,3230,3230,3230,0
|
|
20230711,114500,153797430,3230,3230,3230,3230,7
|
|
20230711,114400,153774820,3235,3235,3235,3235,223
|
|
20230711,114300,153053415,3235,3235,3235,3235,0
|
|
20230711,114200,153053415,3235,3235,3235,3235,0
|
|
20230711,114100,153053415,3235,3235,3235,3235,0
|
|
20230711,114000,153053415,3235,3235,3235,3235,0
|
|
20230711,113900,153053415,3235,3235,3235,3235,0
|
|
20230711,113800,153053415,3235,3235,3235,3235,0
|
|
20230711,113700,153053415,3235,3235,3235,3235,0
|
|
20230711,113600,153053415,3235,3235,3235,3235,0
|
|
20230711,113500,153053415,3235,3235,3235,3235,50
|
|
20230711,113400,152891665,3235,3235,3235,3235,0
|
|
20230711,113300,152891665,3235,3235,3235,3235,0
|
|
20230711,113200,152891665,3235,3230,3235,3230,515
|
|
20230711,113100,151228200,3240,3240,3240,3240,0
|
|
20230711,113000,151228200,3240,3240,3240,3240,0
|
|
20230711,112900,151228200,3240,3240,3240,3240,0
|
|
20230711,112800,151228200,3240,3240,3240,3240,0
|
|
20230711,112700,151228200,3240,3240,3240,3240,360
|
|
20230711,112600,150061800,3230,3230,3230,3230,0
|
|
20230711,112500,150061800,3230,3230,3230,3230,0
|
|
20230711,112400,150061800,3230,3230,3230,3230,0
|
|
20230711,112300,150061800,3230,3230,3230,3230,0
|
|
20230711,112200,150061800,3230,3230,3230,3230,0
|
|
20230711,112100,150061800,3230,3230,3230,3230,0
|
|
20230711,112000,150061800,3230,3230,3230,3230,34
|
|
20230711,111900,149951980,3235,3235,3235,3235,29
|
|
20230711,111800,149858165,3235,3235,3235,3235,401
|
|
20230711,111700,148560930,3235,3235,3235,3235,0
|
|
20230711,111600,148560930,3235,3235,3235,3230,1624
|
|
20230711,111500,143312290,3230,3230,3230,3230,301
|
|
20230711,111400,142340060,3235,3235,3235,3235,5
|
|
20230711,111300,142323885,3235,3235,3235,3235,0
|
|
20230711,111200,142323885,3235,3235,3235,3235,0
|
|
20230711,111100,142323885,3235,3235,3235,3235,6
|
|
20230711,111000,142304475,3230,3230,3230,3230,0
|
|
20230711,110900,142304475,3230,3230,3230,3230,138
|
|
20230711,110800,141858735,3230,3230,3230,3230,0
|
|
20230711,110700,141858735,3230,3230,3230,3230,0
|
|
20230711,110600,141858735,3230,3230,3230,3230,0
|
|
20230711,110500,141858735,3230,3230,3230,3230,0
|
|
20230711,110400,141858735,3230,3230,3230,3230,0
|
|
20230711,110300,141858735,3230,3230,3230,3230,0
|
|
20230711,110200,141858735,3230,3230,3230,3230,0
|
|
20230711,110100,141858735,3230,3235,3235,3230,1350
|
|
20230711,110000,137494235,3235,3235,3235,3235,1
|
|
20230711,105900,137491000,3235,3235,3235,3235,0
|
|
20230711,105800,137491000,3235,3235,3235,3235,70
|
|
20230711,105700,137264550,3235,3235,3235,3235,0
|
|
20230711,105600,137264550,3235,3235,3235,3235,0
|
|
20230711,105500,137264550,3235,3235,3235,3235,86
|
|
20230711,105400,136986340,3235,3240,3240,3235,2134
|
|
20230711,105300,130078770,3240,3240,3240,3240,0
|
|
20230711,105200,130078770,3240,3240,3240,3240,0
|
|
20230711,105100,130078770,3240,3250,3250,3240,31
|
|
20230711,105000,129978320,3240,3240,3240,3240,0
|
|
20230711,104900,129978320,3240,3240,3240,3240,0
|
|
20230711,104800,129978320,3240,3240,3240,3240,0
|
|
20230711,104700,129978320,3240,3240,3240,3240,1173
|
|
20230711,104600,126177800,3240,3245,3245,3240,289
|
|
20230711,104500,125240145,3245,3245,3245,3245,642
|
|
20230711,104400,123156855,3240,3235,3240,3235,3281
|
|
20230711,104300,112533110,3235,3235,3235,3235,213
|
|
20230711,104200,111844055,3240,3240,3240,3240,0
|
|
20230711,104100,111844055,3240,3240,3240,3240,0
|
|
20230711,104000,111844055,3240,3240,3240,3240,0
|
|
20230711,103900,111844055,3240,3235,3240,3235,2001
|
|
20230711,103800,105361300,3235,3235,3235,3235,0
|
|
20230711,103700,105361300,3235,3235,3235,3235,3
|
|
20230711,103600,105351595,3235,3235,3235,3235,0
|
|
20230711,103500,105351595,3235,3235,3235,3235,10
|
|
20230711,103400,105319245,3230,3230,3230,3230,0
|
|
20230711,103300,105319245,3230,3230,3230,3230,1
|
|
20230711,103200,105316015,3230,3230,3230,3230,18
|
|
20230711,103100,105257875,3230,3230,3230,3230,500
|
|
20230711,103000,103642875,3230,3230,3230,3230,0
|
|
20230711,102900,103642875,3230,3235,3235,3230,3000
|
|
20230711,102800,93943040,3235,3235,3235,3235,2
|
|
20230711,102700,93936570,3235,3235,3235,3235,23
|
|
20230711,102600,93862165,3235,3235,3235,3235,44
|
|
20230711,102500,93719825,3235,3235,3235,3235,586
|
|
20230711,102400,91824115,3235,3235,3235,3235,628
|
|
20230711,102300,89792535,3240,3240,3240,3240,10
|
|
20230711,102200,89760135,3240,3240,3240,3240,0
|
|
20230711,102100,89760135,3240,3240,3240,3240,0
|
|
20230711,102000,89760135,3240,3240,3240,3240,0
|
|
20230711,101900,89760135,3240,3240,3240,3240,500
|
|
20230711,101800,88140135,3240,3240,3240,3240,150
|
|
20230711,101700,87654135,3240,3240,3240,3240,0
|
|
20230711,101600,87654135,3240,3240,3240,3240,1
|
|
20230711,101500,87650895,3240,3240,3240,3240,0
|
|
20230711,101400,87650895,3240,3240,3240,3240,19
|
|
20230711,101300,87589335,3240,3240,3240,3240,101
|
|
20230711,101200,87262095,3240,3240,3240,3240,150
|
|
20230711,101100,86776095,3240,3240,3240,3240,1
|
|
20230711,101000,86772855,3240,3240,3240,3240,91
|
|
20230711,100900,86478015,3240,3240,3240,3240,9
|
|
20230711,100800,86448855,3240,3240,3240,3240,0
|
|
20230711,100700,86448855,3240,3240,3240,3240,3
|
|
20230711,100600,86439135,3240,3240,3240,3240,0
|
|
20230711,100500,86439135,3240,3240,3240,3240,0
|
|
20230711,100400,86439135,3240,3240,3240,3240,0
|
|
20230711,100300,86439135,3240,3240,3240,3240,53
|
|
20230711,100200,86267415,3240,3240,3240,3240,535
|
|
20230711,100100,84534015,3240,3240,3240,3240,5
|
|
20230711,100000,84517815,3235,3235,3235,3235,10
|
|
20230711,095900,84485465,3235,3235,3235,3235,755
|
|
20230711,095800,82043040,3240,3245,3245,3240,693
|
|
20230711,095700,79796180,3250,3250,3250,3250,210
|
|
20230711,095600,79113680,3250,3250,3250,3250,0
|
|
20230711,095500,79113680,3250,3245,3250,3245,19
|
|
20230711,095400,79052020,3245,3245,3245,3245,0
|
|
20230711,095300,79052020,3245,3245,3245,3245,0
|
|
20230711,095200,79052020,3245,3240,3245,3240,571
|
|
20230711,095100,77201625,3240,3240,3240,3240,140
|
|
20230711,095000,76748025,3240,3240,3240,3240,4
|
|
20230711,094900,76735065,3245,3245,3245,3245,12
|
|
20230711,094800,76696125,3245,3245,3245,3245,49
|
|
20230711,094700,76537120,3250,3250,3250,3250,0
|
|
20230711,094600,76537120,3250,3250,3250,3250,48
|
|
20230711,094500,76381120,3250,3250,3250,3250,109
|
|
20230711,094400,76026870,3245,3240,3245,3240,748
|
|
20230711,094300,73602610,3240,3240,3240,3240,0
|
|
20230711,094200,73602610,3240,3240,3240,3240,0
|
|
20230711,094100,73602610,3240,3240,3240,3240,0
|
|
20230711,094000,73602610,3240,3240,3245,3240,464
|
|
20230711,093900,72099200,3240,3240,3240,3240,0
|
|
20230711,093800,72099200,3240,3240,3240,3240,100
|
|
20230711,093700,71775200,3240,3250,3250,3240,498
|
|
20230711,093600,70161660,3255,3255,3255,3255,5
|
|
20230711,093500,70145385,3240,3240,3240,3240,100
|
|
20230711,093400,69821385,3250,3250,3250,3240,74
|
|
20230711,093300,69581535,3255,3255,3255,3255,0
|
|
20230711,093200,69581535,3255,3255,3255,3255,104
|
|
20230711,093100,69243015,3255,3255,3255,3255,1
|
|
20230711,093000,69239760,3235,3235,3235,3235,1
|
|
20230711,092900,69236525,3235,3235,3235,3235,581
|
|
20230711,092800,67356990,3250,3245,3250,3245,520
|
|
20230711,092700,65669580,3250,3250,3250,3250,6
|
|
20230711,092600,65650080,3250,3250,3250,3250,2
|
|
20230711,092500,65643580,3245,3245,3245,3245,0
|
|
20230711,092400,65643580,3245,3245,3245,3245,62
|
|
20230711,092300,65442390,3255,3255,3255,3255,187
|
|
20230711,092200,64833705,3230,3255,3255,3230,4530
|
|
20230711,092100,50174370,3260,3255,3260,3255,6
|
|
20230711,092000,50154835,3255,3255,3255,3255,176
|
|
20230711,091900,49581955,3235,3235,3235,3235,0
|
|
20230711,091800,49581955,3235,3235,3235,3235,0
|
|
20230711,091700,49581955,3235,3235,3245,3230,5925
|
|
20230711,091600,30421660,3235,3245,3245,3235,195
|
|
20230711,091500,29790720,3245,3245,3245,3245,1
|
|
20230711,091400,29787475,3240,3245,3245,3240,275
|
|
20230711,091300,28896470,3240,3240,3240,3240,0
|
|
20230711,091200,28896470,3240,3240,3240,3240,0
|
|
20230711,091100,28896470,3240,3245,3245,3240,280
|
|
20230711,091000,27989170,3250,3250,3250,3250,1
|
|
20230711,090900,27985920,3240,3240,3240,3240,111
|
|
20230711,090800,27626280,3235,3235,3235,3235,300
|
|
20230711,090700,26655780,3235,3240,3240,3235,212
|
|
20230711,090600,25968955,3240,3260,3260,3240,4198
|
|
20230711,090500,12339125,3260,3260,3260,3260,199
|
|
20230711,090400,11690385,3245,3260,3260,3245,9
|
|
20230711,090300,11661165,3255,3260,3260,3250,3285
|
|
20230711,090200,964760,3260,3260,3260,3260,0
|
|
20230711,090100,964760,3260,3260,3260,3260,10
|
|
20230711,090000,932160,3255,3260,3260,3255,286
|