662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,136830850,3045,3045,3045,3045,516
|
|
20230711,195800,136830850,3045,3045,3045,3045,0
|
|
20230711,195700,136830850,3045,3045,3045,3045,0
|
|
20230711,195600,136830850,3045,3045,3045,3045,0
|
|
20230711,195500,136830850,3045,3045,3045,3045,0
|
|
20230711,195400,136830850,3045,3045,3045,3045,0
|
|
20230711,195300,136830850,3045,3045,3045,3045,0
|
|
20230711,195200,136830850,3045,3045,3045,3045,0
|
|
20230711,195100,136830850,3045,3045,3045,3045,0
|
|
20230711,195000,136830850,3045,3045,3045,3045,0
|
|
20230711,194900,136830850,3045,3045,3045,3045,0
|
|
20230711,194800,136830850,3045,3045,3045,3045,0
|
|
20230711,194700,136830850,3045,3045,3045,3045,0
|
|
20230711,194600,136830850,3045,3045,3045,3045,0
|
|
20230711,194500,136830850,3045,3045,3045,3045,0
|
|
20230711,194400,136830850,3045,3045,3045,3045,0
|
|
20230711,194300,136830850,3045,3045,3045,3045,0
|
|
20230711,194200,136830850,3045,3045,3045,3045,0
|
|
20230711,194100,136830850,3045,3045,3045,3045,0
|
|
20230711,194000,136830850,3045,3045,3045,3045,0
|
|
20230711,193900,136830850,3045,3045,3045,3045,0
|
|
20230711,193800,136830850,3045,3045,3045,3045,0
|
|
20230711,193700,136830850,3045,3045,3045,3045,0
|
|
20230711,193600,136830850,3045,3045,3045,3045,0
|
|
20230711,193500,136830850,3045,3045,3045,3045,0
|
|
20230711,193400,136830850,3045,3045,3045,3045,0
|
|
20230711,193300,136830850,3045,3045,3045,3045,0
|
|
20230711,193200,136830850,3045,3045,3045,3045,0
|
|
20230711,193100,136830850,3045,3045,3045,3045,0
|
|
20230711,193000,136830850,3045,3045,3045,3045,0
|
|
20230711,192900,136830850,3045,3045,3045,3045,516
|
|
20230711,192800,136830850,3045,3045,3045,3045,0
|
|
20230711,192700,136830850,3045,3045,3045,3045,0
|
|
20230711,192600,136830850,3045,3045,3045,3045,0
|
|
20230711,192500,136830850,3045,3045,3045,3045,0
|
|
20230711,192400,136830850,3045,3045,3045,3045,0
|
|
20230711,192300,136830850,3045,3045,3045,3045,0
|
|
20230711,192200,136830850,3045,3045,3045,3045,0
|
|
20230711,192100,136830850,3045,3045,3045,3045,0
|
|
20230711,192000,136830850,3045,3045,3045,3045,0
|
|
20230711,191900,136830850,3045,3045,3045,3045,0
|
|
20230711,191800,136830850,3045,3045,3045,3045,0
|
|
20230711,191700,136830850,3045,3045,3045,3045,0
|
|
20230711,191600,136830850,3045,3045,3045,3045,0
|
|
20230711,191500,136830850,3045,3045,3045,3045,0
|
|
20230711,191400,136830850,3045,3045,3045,3045,0
|
|
20230711,191300,136830850,3045,3045,3045,3045,0
|
|
20230711,191200,136830850,3045,3045,3045,3045,0
|
|
20230711,191100,136830850,3045,3045,3045,3045,0
|
|
20230711,191000,136830850,3045,3045,3045,3045,0
|
|
20230711,190900,136830850,3045,3045,3045,3045,0
|
|
20230711,190800,136830850,3045,3045,3045,3045,0
|
|
20230711,190700,136830850,3045,3045,3045,3045,0
|
|
20230711,190600,136830850,3045,3045,3045,3045,0
|
|
20230711,190500,136830850,3045,3045,3045,3045,0
|
|
20230711,190400,136830850,3045,3045,3045,3045,0
|
|
20230711,190300,136830850,3045,3045,3045,3045,0
|
|
20230711,190200,136830850,3045,3045,3045,3045,0
|
|
20230711,190100,136830850,3045,3045,3045,3045,0
|
|
20230711,190000,136830850,3045,3045,3045,3045,0
|
|
20230711,185900,136830850,3045,3045,3045,3045,516
|
|
20230711,185800,136830850,3045,3045,3045,3045,0
|
|
20230711,185700,136830850,3045,3045,3045,3045,0
|
|
20230711,185600,136830850,3045,3045,3045,3045,0
|
|
20230711,185500,136830850,3045,3045,3045,3045,0
|
|
20230711,185400,136830850,3045,3045,3045,3045,0
|
|
20230711,185300,136830850,3045,3045,3045,3045,0
|
|
20230711,185200,136830850,3045,3045,3045,3045,0
|
|
20230711,185100,136830850,3045,3045,3045,3045,0
|
|
20230711,185000,136830850,3045,3045,3045,3045,0
|
|
20230711,184900,136830850,3045,3045,3045,3045,0
|
|
20230711,184800,136830850,3045,3045,3045,3045,0
|
|
20230711,184700,136830850,3045,3045,3045,3045,0
|
|
20230711,184600,136830850,3045,3045,3045,3045,0
|
|
20230711,184500,136830850,3045,3045,3045,3045,0
|
|
20230711,184400,136830850,3045,3045,3045,3045,0
|
|
20230711,184300,136830850,3045,3045,3045,3045,0
|
|
20230711,184200,136830850,3045,3045,3045,3045,0
|
|
20230711,184100,136830850,3045,3045,3045,3045,0
|
|
20230711,184000,136830850,3045,3045,3045,3045,0
|
|
20230711,183900,136830850,3045,3045,3045,3045,0
|
|
20230711,183800,136830850,3045,3045,3045,3045,0
|
|
20230711,183700,136830850,3045,3045,3045,3045,0
|
|
20230711,183600,136830850,3045,3045,3045,3045,0
|
|
20230711,183500,136830850,3045,3045,3045,3045,0
|
|
20230711,183400,136830850,3045,3045,3045,3045,0
|
|
20230711,183300,136830850,3045,3045,3045,3045,0
|
|
20230711,183200,136830850,3045,3045,3045,3045,0
|
|
20230711,183100,136830850,3045,3045,3045,3045,0
|
|
20230711,183000,136830850,3045,3045,3045,3045,0
|
|
20230711,182900,136830850,3045,3045,3045,3045,516
|
|
20230711,182800,136830850,3045,3045,3045,3045,0
|
|
20230711,182700,136830850,3045,3045,3045,3045,0
|
|
20230711,182600,136830850,3045,3045,3045,3045,0
|
|
20230711,182500,136830850,3045,3045,3045,3045,0
|
|
20230711,182400,136830850,3045,3045,3045,3045,0
|
|
20230711,182300,136830850,3045,3045,3045,3045,0
|
|
20230711,182200,136830850,3045,3045,3045,3045,0
|
|
20230711,182100,136830850,3045,3045,3045,3045,0
|
|
20230711,182000,136830850,3045,3045,3045,3045,0
|
|
20230711,181900,136830850,3045,3045,3045,3045,0
|
|
20230711,181800,136830850,3045,3045,3045,3045,0
|
|
20230711,181700,136830850,3045,3045,3045,3045,0
|
|
20230711,181600,136830850,3045,3045,3045,3045,0
|
|
20230711,181500,136830850,3045,3045,3045,3045,0
|
|
20230711,181400,136830850,3045,3045,3045,3045,0
|
|
20230711,181300,136830850,3045,3045,3045,3045,0
|
|
20230711,181200,136830850,3045,3045,3045,3045,0
|
|
20230711,181100,136830850,3045,3045,3045,3045,0
|
|
20230711,181000,136830850,3045,3045,3045,3045,0
|
|
20230711,180900,136830850,3045,3045,3045,3045,0
|
|
20230711,180800,136830850,3045,3045,3045,3045,0
|
|
20230711,180700,136830850,3045,3045,3045,3045,0
|
|
20230711,180600,136830850,3045,3045,3045,3045,0
|
|
20230711,180500,136830850,3045,3045,3045,3045,0
|
|
20230711,180400,136830850,3045,3045,3045,3045,0
|
|
20230711,180300,136830850,3045,3045,3045,3045,0
|
|
20230711,180200,136830850,3045,3045,3045,3045,0
|
|
20230711,180100,136830850,3045,3045,3045,3045,0
|
|
20230711,180000,136830850,3045,3045,3045,3045,0
|
|
20230711,175900,136830850,3045,3045,3045,3045,516
|
|
20230711,175800,136830850,3045,3045,3045,3045,0
|
|
20230711,175700,136830850,3045,3045,3045,3045,0
|
|
20230711,175600,136830850,3045,3045,3045,3045,0
|
|
20230711,175500,136830850,3045,3045,3045,3045,0
|
|
20230711,175400,136830850,3045,3045,3045,3045,0
|
|
20230711,175300,136830850,3045,3045,3045,3045,0
|
|
20230711,175200,136830850,3045,3045,3045,3045,0
|
|
20230711,175100,136830850,3045,3045,3045,3045,0
|
|
20230711,175000,136830850,3045,3045,3045,3045,0
|
|
20230711,174900,136830850,3045,3045,3045,3045,0
|
|
20230711,174800,136830850,3045,3045,3045,3045,0
|
|
20230711,174700,136830850,3045,3045,3045,3045,0
|
|
20230711,174600,136830850,3045,3045,3045,3045,0
|
|
20230711,174500,136830850,3045,3045,3045,3045,0
|
|
20230711,174400,136830850,3045,3045,3045,3045,0
|
|
20230711,174300,136830850,3045,3045,3045,3045,0
|
|
20230711,174200,136830850,3045,3045,3045,3045,0
|
|
20230711,174100,136830850,3045,3045,3045,3045,0
|
|
20230711,174000,136830850,3045,3045,3045,3045,0
|
|
20230711,173900,136830850,3045,3045,3045,3045,0
|
|
20230711,173800,136830850,3045,3045,3045,3045,0
|
|
20230711,173700,136830850,3045,3045,3045,3045,0
|
|
20230711,173600,136830850,3045,3045,3045,3045,0
|
|
20230711,173500,136830850,3045,3045,3045,3045,0
|
|
20230711,173400,136830850,3045,3045,3045,3045,0
|
|
20230711,173300,136830850,3045,3045,3045,3045,0
|
|
20230711,173200,136830850,3045,3045,3045,3045,0
|
|
20230711,173100,136830850,3045,3045,3045,3045,0
|
|
20230711,173000,136830850,3045,3045,3045,3045,0
|
|
20230711,172900,136830850,3045,3045,3045,3045,516
|
|
20230711,172800,136830850,3045,3045,3045,3045,0
|
|
20230711,172700,136830850,3045,3045,3045,3045,0
|
|
20230711,172600,136830850,3045,3045,3045,3045,0
|
|
20230711,172500,136830850,3045,3045,3045,3045,0
|
|
20230711,172400,136830850,3045,3045,3045,3045,0
|
|
20230711,172300,136830850,3045,3045,3045,3045,0
|
|
20230711,172200,136830850,3045,3045,3045,3045,0
|
|
20230711,172100,136830850,3045,3045,3045,3045,0
|
|
20230711,172000,136830850,3045,3045,3045,3045,0
|
|
20230711,171900,136830850,3045,3045,3045,3045,0
|
|
20230711,171800,136830850,3045,3045,3045,3045,0
|
|
20230711,171700,136830850,3045,3045,3045,3045,0
|
|
20230711,171600,136830850,3045,3045,3045,3045,0
|
|
20230711,171500,136830850,3045,3045,3045,3045,0
|
|
20230711,171400,136830850,3045,3045,3045,3045,0
|
|
20230711,171300,136830850,3045,3045,3045,3045,0
|
|
20230711,171200,136830850,3045,3045,3045,3045,0
|
|
20230711,171100,136830850,3045,3045,3045,3045,0
|
|
20230711,171000,136830850,3045,3045,3045,3045,0
|
|
20230711,170900,136830850,3045,3045,3045,3045,0
|
|
20230711,170800,136830850,3045,3045,3045,3045,0
|
|
20230711,170700,136830850,3045,3045,3045,3045,0
|
|
20230711,170600,136830850,3045,3045,3045,3045,0
|
|
20230711,170500,136830850,3045,3045,3045,3045,0
|
|
20230711,170400,136830850,3045,3045,3045,3045,0
|
|
20230711,170300,136830850,3045,3045,3045,3045,0
|
|
20230711,170200,136830850,3045,3045,3045,3045,0
|
|
20230711,170100,136830850,3045,3045,3045,3045,0
|
|
20230711,170000,136830850,3045,3045,3045,3045,0
|
|
20230711,165900,136830850,3045,3045,3045,3045,516
|
|
20230711,165800,136830850,3045,3045,3045,3045,0
|
|
20230711,165700,136830850,3045,3045,3045,3045,0
|
|
20230711,165600,136830850,3045,3045,3045,3045,0
|
|
20230711,165500,136830850,3045,3045,3045,3045,0
|
|
20230711,165400,136830850,3045,3045,3045,3045,0
|
|
20230711,165300,136830850,3045,3045,3045,3045,0
|
|
20230711,165200,136830850,3045,3045,3045,3045,0
|
|
20230711,165100,136830850,3045,3045,3045,3045,0
|
|
20230711,165000,136830850,3045,3045,3045,3045,0
|
|
20230711,164900,136830850,3045,3045,3045,3045,0
|
|
20230711,164800,136830850,3045,3045,3045,3045,0
|
|
20230711,164700,136830850,3045,3045,3045,3045,0
|
|
20230711,164600,136830850,3045,3045,3045,3045,0
|
|
20230711,164500,136830850,3045,3045,3045,3045,0
|
|
20230711,164400,136830850,3045,3045,3045,3045,0
|
|
20230711,164300,136830850,3045,3045,3045,3045,0
|
|
20230711,164200,136830850,3045,3045,3045,3045,0
|
|
20230711,164100,136830850,3045,3045,3045,3045,0
|
|
20230711,164000,136830850,3045,3045,3045,3045,0
|
|
20230711,163900,136830850,3045,3045,3045,3045,0
|
|
20230711,163800,136830850,3045,3045,3045,3045,0
|
|
20230711,163700,136830850,3045,3045,3045,3045,0
|
|
20230711,163600,136830850,3045,3045,3045,3045,0
|
|
20230711,163500,136830850,3045,3045,3045,3045,0
|
|
20230711,163400,136830850,3045,3045,3045,3045,0
|
|
20230711,163300,136830850,3045,3045,3045,3045,0
|
|
20230711,163200,136830850,3045,3045,3045,3045,0
|
|
20230711,163100,136830850,3045,3045,3045,3045,0
|
|
20230711,163000,136830850,3045,3045,3045,3045,0
|
|
20230711,162900,136830850,3045,3045,3045,3045,516
|
|
20230711,162800,136830850,3045,3045,3045,3045,0
|
|
20230711,162700,136830850,3045,3045,3045,3045,0
|
|
20230711,162600,136830850,3045,3045,3045,3045,0
|
|
20230711,162500,136830850,3045,3045,3045,3045,0
|
|
20230711,162400,136830850,3045,3045,3045,3045,0
|
|
20230711,162300,136830850,3045,3045,3045,3045,0
|
|
20230711,162200,136830850,3045,3045,3045,3045,0
|
|
20230711,162100,136830850,3045,3045,3045,3045,0
|
|
20230711,162000,136830850,3045,3045,3045,3045,0
|
|
20230711,161900,136830850,3045,3045,3045,3045,0
|
|
20230711,161800,136830850,3045,3045,3045,3045,0
|
|
20230711,161700,136830850,3045,3045,3045,3045,0
|
|
20230711,161600,136830850,3045,3045,3045,3045,0
|
|
20230711,161500,136830850,3045,3045,3045,3045,0
|
|
20230711,161400,136830850,3045,3045,3045,3045,0
|
|
20230711,161300,136830850,3045,3045,3045,3045,0
|
|
20230711,161200,136830850,3045,3045,3045,3045,0
|
|
20230711,161100,136830850,3045,3045,3045,3045,0
|
|
20230711,161000,136830850,3045,3045,3045,3045,0
|
|
20230711,160900,136830850,3045,3045,3045,3045,0
|
|
20230711,160800,136830850,3045,3045,3045,3045,0
|
|
20230711,160700,136830850,3045,3045,3045,3045,0
|
|
20230711,160600,136830850,3045,3045,3045,3045,0
|
|
20230711,160500,136830850,3045,3045,3045,3045,0
|
|
20230711,160400,136830850,3045,3045,3045,3045,0
|
|
20230711,160300,136830850,3045,3045,3045,3045,0
|
|
20230711,160200,136830850,3045,3045,3045,3045,0
|
|
20230711,160100,136830850,3045,3045,3045,3045,0
|
|
20230711,160000,136830850,3045,3045,3045,3045,0
|
|
20230711,155900,136830850,3045,3045,3045,3045,516
|
|
20230711,155800,136830850,3045,3045,3045,3045,0
|
|
20230711,155700,136830850,3045,3045,3045,3045,0
|
|
20230711,155600,136830850,3045,3045,3045,3045,0
|
|
20230711,155500,136830850,3045,3045,3045,3045,0
|
|
20230711,155400,136830850,3045,3045,3045,3045,0
|
|
20230711,155300,136830850,3045,3045,3045,3045,0
|
|
20230711,155200,136830850,3045,3045,3045,3045,0
|
|
20230711,155100,136830850,3045,3045,3045,3045,0
|
|
20230711,155000,136830850,3045,3045,3045,3045,0
|
|
20230711,154900,136830850,3045,3045,3045,3045,0
|
|
20230711,154800,136830850,3045,3045,3045,3045,0
|
|
20230711,154700,136830850,3045,3045,3045,3045,0
|
|
20230711,154600,136830850,3045,3045,3045,3045,0
|
|
20230711,154500,136830850,3045,3045,3045,3045,0
|
|
20230711,154400,136830850,3045,3045,3045,3045,0
|
|
20230711,154300,136830850,3045,3045,3045,3045,0
|
|
20230711,154200,136830850,3045,3045,3045,3045,0
|
|
20230711,154100,136830850,3045,3045,3045,3045,0
|
|
20230711,154000,136830850,3045,3045,3045,3045,0
|
|
20230711,153900,136830850,3045,3045,3045,3045,0
|
|
20230711,153800,136830850,3045,3045,3045,3045,0
|
|
20230711,153700,136830850,3045,3045,3045,3045,0
|
|
20230711,153600,136830850,3045,3045,3045,3045,0
|
|
20230711,153500,136830850,3045,3045,3045,3045,0
|
|
20230711,153400,136830850,3045,3045,3045,3045,0
|
|
20230711,153300,136830850,3045,3045,3045,3045,0
|
|
20230711,153200,136830850,3045,3045,3045,3045,0
|
|
20230711,153100,136830850,3045,3045,3045,3045,0
|
|
20230711,153000,136830850,3045,3045,3045,3045,516
|
|
20230711,152900,135259630,3045,3045,3045,3045,0
|
|
20230711,152800,135259630,3045,3045,3045,3045,0
|
|
20230711,152700,135259630,3045,3045,3045,3045,0
|
|
20230711,152600,135259630,3045,3045,3045,3045,0
|
|
20230711,152500,135259630,3045,3045,3045,3045,0
|
|
20230711,152400,135259630,3045,3045,3045,3045,0
|
|
20230711,152300,135259630,3045,3045,3045,3045,0
|
|
20230711,152200,135259630,3045,3045,3045,3045,0
|
|
20230711,152100,135259630,3045,3045,3045,3045,0
|
|
20230711,152000,135259630,3045,3045,3045,3045,0
|
|
20230711,151900,135259630,3045,3040,3045,3040,15
|
|
20230711,151800,135214025,3045,3040,3045,3040,27
|
|
20230711,151700,135131815,3040,3040,3040,3040,1
|
|
20230711,151600,135128775,3045,3040,3045,3040,76
|
|
20230711,151500,134897530,3040,3035,3040,3035,16
|
|
20230711,151400,134848895,3030,3040,3040,3030,4001
|
|
20230711,151300,122716525,3045,3045,3045,3040,49
|
|
20230711,151200,122567370,3045,3045,3045,3045,9
|
|
20230711,151100,122539965,3045,3045,3045,3045,36
|
|
20230711,151000,122430345,3040,3040,3040,3040,2
|
|
20230711,150900,122424265,3040,3040,3040,3040,1
|
|
20230711,150800,122421225,3045,3045,3045,3045,36
|
|
20230711,150700,122311605,3045,3045,3045,3045,4
|
|
20230711,150600,122299425,3040,3040,3040,3040,1
|
|
20230711,150500,122296385,3040,3040,3040,3040,1
|
|
20230711,150400,122293345,3035,3035,3035,3035,0
|
|
20230711,150300,122293345,3035,3035,3035,3035,0
|
|
20230711,150200,122293345,3035,3040,3040,3035,1121
|
|
20230711,150100,118889080,3040,3040,3040,3040,1
|
|
20230711,150000,118886040,3040,3040,3040,3040,0
|
|
20230711,145900,118886040,3040,3040,3040,3040,0
|
|
20230711,145800,118886040,3040,3040,3040,3040,16
|
|
20230711,145700,118837400,3040,3040,3040,3040,0
|
|
20230711,145600,118837400,3040,3040,3040,3040,196
|
|
20230711,145500,118241560,3040,3040,3040,3040,1
|
|
20230711,145400,118238520,3040,3045,3045,3040,6
|
|
20230711,145300,118220255,3045,3045,3045,3045,7
|
|
20230711,145200,118198940,3040,3040,3040,3040,700
|
|
20230711,145100,116070940,3040,3040,3040,3040,0
|
|
20230711,145000,116070940,3040,3040,3040,3040,2
|
|
20230711,144900,116064860,3045,3045,3045,3045,4
|
|
20230711,144800,116052680,3045,3045,3045,3045,0
|
|
20230711,144700,116052680,3045,3045,3045,3045,1
|
|
20230711,144600,116049635,3040,3045,3045,3040,2
|
|
20230711,144500,116043550,3040,3045,3045,3040,2
|
|
20230711,144400,116037465,3040,3040,3040,3040,105
|
|
20230711,144300,115718265,3040,3040,3040,3040,0
|
|
20230711,144200,115718265,3040,3040,3040,3040,589
|
|
20230711,144100,113927705,3045,3045,3045,3045,66
|
|
20230711,144000,113726735,3045,3045,3045,3045,165
|
|
20230711,143900,113224310,3045,3045,3045,3045,22
|
|
20230711,143800,113157320,3045,3050,3050,3045,3
|
|
20230711,143700,113148180,3050,3045,3050,3040,644
|
|
20230711,143600,111190085,3045,3040,3045,3040,52
|
|
20230711,143500,111031750,3045,3040,3045,3040,2
|
|
20230711,143400,111025665,3045,3045,3045,3045,0
|
|
20230711,143300,111025665,3045,3045,3045,3045,0
|
|
20230711,143200,111025665,3045,3045,3045,3045,15
|
|
20230711,143100,110979990,3045,3040,3045,3040,15
|
|
20230711,143000,110934370,3040,3040,3040,3040,0
|
|
20230711,142900,110934370,3040,3040,3040,3040,0
|
|
20230711,142800,110934370,3040,3040,3040,3040,0
|
|
20230711,142700,110934370,3040,3040,3040,3040,2
|
|
20230711,142600,110928290,3040,3040,3040,3040,178
|
|
20230711,142500,110387170,3040,3040,3040,3040,1
|
|
20230711,142400,110384130,3035,3035,3035,3035,1
|
|
20230711,142300,110381095,3040,3040,3040,3040,1
|
|
20230711,142200,110378055,3045,3045,3045,3045,0
|
|
20230711,142100,110378055,3045,3045,3045,3045,53
|
|
20230711,142000,110216670,3040,3040,3040,3040,0
|
|
20230711,141900,110216670,3040,3040,3040,3040,10
|
|
20230711,141800,110186270,3040,3040,3040,3040,200
|
|
20230711,141700,109578270,3040,3040,3040,3040,11
|
|
20230711,141600,109544830,3035,3040,3040,3035,255
|
|
20230711,141500,108770880,3035,3035,3035,3035,1
|
|
20230711,141400,108767845,3040,3040,3040,3040,37
|
|
20230711,141300,108655365,3035,3035,3035,3035,1
|
|
20230711,141200,108652330,3040,3040,3040,3040,35
|
|
20230711,141100,108545930,3035,3035,3035,3035,1
|
|
20230711,141000,108542895,3040,3040,3040,3040,0
|
|
20230711,140900,108542895,3040,3040,3040,3040,0
|
|
20230711,140800,108542895,3040,3040,3040,3040,50
|
|
20230711,140700,108390895,3035,3035,3040,3035,22
|
|
20230711,140600,108324075,3040,3040,3040,3040,1
|
|
20230711,140500,108321035,3040,3040,3040,3040,0
|
|
20230711,140400,108321035,3040,3040,3040,3040,100
|
|
20230711,140300,108017035,3035,3035,3035,3035,1
|
|
20230711,140200,108014000,3040,3040,3040,3040,36
|
|
20230711,140100,107904560,3035,3035,3035,3035,0
|
|
20230711,140000,107904560,3035,3035,3035,3035,1
|
|
20230711,135900,107901525,3035,3035,3035,3035,0
|
|
20230711,135800,107901525,3035,3035,3035,3035,0
|
|
20230711,135700,107901525,3035,3035,3035,3035,322
|
|
20230711,135600,106924255,3035,3035,3035,3035,38
|
|
20230711,135500,106808925,3030,3030,3030,3030,1
|
|
20230711,135400,106805895,3030,3030,3030,3030,0
|
|
20230711,135300,106805895,3030,3030,3030,3030,0
|
|
20230711,135200,106805895,3030,3030,3030,3030,0
|
|
20230711,135100,106805895,3030,3030,3030,3030,1
|
|
20230711,135000,106802865,3035,3035,3035,3035,50
|
|
20230711,134900,106651115,3035,3035,3035,3035,3
|
|
20230711,134800,106642010,3030,3030,3030,3030,0
|
|
20230711,134700,106642010,3030,3035,3035,3030,8
|
|
20230711,134600,106617740,3035,3035,3035,3035,1
|
|
20230711,134500,106614705,3035,3035,3035,3035,0
|
|
20230711,134400,106614705,3035,3035,3035,3035,37
|
|
20230711,134300,106502410,3030,3030,3030,3030,1
|
|
20230711,134200,106499380,3035,3035,3035,3035,1
|
|
20230711,134100,106496345,3030,3030,3030,3030,0
|
|
20230711,134000,106496345,3030,3030,3030,3030,0
|
|
20230711,133900,106496345,3030,3030,3030,3030,1
|
|
20230711,133800,106493315,3035,3035,3035,3035,36
|
|
20230711,133700,106384055,3030,3030,3030,3030,0
|
|
20230711,133600,106384055,3030,3030,3030,3030,1
|
|
20230711,133500,106381025,3040,3040,3040,3040,2
|
|
20230711,133400,106374945,3030,3030,3030,3030,7
|
|
20230711,133300,106353735,3030,3030,3030,3030,176
|
|
20230711,133200,105820455,3030,3030,3030,3030,0
|
|
20230711,133100,105820455,3030,3030,3030,3030,22
|
|
20230711,133000,105753795,3025,3035,3035,3025,1991
|
|
20230711,132900,99730735,3030,3030,3030,3030,78
|
|
20230711,132800,99494395,3030,3030,3030,3030,72
|
|
20230711,132700,99276235,3035,3035,3035,3035,0
|
|
20230711,132600,99276235,3035,3035,3035,3035,0
|
|
20230711,132500,99276235,3035,3035,3035,3035,0
|
|
20230711,132400,99276235,3035,3030,3035,3030,7
|
|
20230711,132300,99254995,3025,3030,3030,3025,386
|
|
20230711,132200,98085920,3030,3030,3030,3030,3
|
|
20230711,132100,98076830,3030,3030,3030,3030,1
|
|
20230711,132000,98073800,3030,3030,3030,3030,3
|
|
20230711,131900,98064710,3030,3035,3035,3030,4178
|
|
20230711,131800,85405365,3035,3035,3035,3035,2
|
|
20230711,131700,85399295,3035,3035,3035,3035,0
|
|
20230711,131600,85399295,3035,3030,3035,3030,3
|
|
20230711,131500,85390195,3035,3035,3035,3035,71
|
|
20230711,131400,85174710,3035,3035,3035,3035,21
|
|
20230711,131300,85110975,3030,3030,3030,3030,0
|
|
20230711,131200,85110975,3030,3030,3030,3030,1
|
|
20230711,131100,85107945,3035,3035,3035,3035,35
|
|
20230711,131000,85001720,3030,3030,3030,3030,1
|
|
20230711,130900,84998690,3035,3035,3035,3035,0
|
|
20230711,130800,84998690,3035,3030,3035,3030,39
|
|
20230711,130700,84880330,3035,3035,3035,3035,329
|
|
20230711,130600,83881815,3035,3035,3035,3035,0
|
|
20230711,130500,83881815,3035,3035,3035,3035,1
|
|
20230711,130400,83878780,3030,3030,3030,3030,1
|
|
20230711,130300,83875750,3035,3035,3035,3035,0
|
|
20230711,130200,83875750,3035,3035,3035,3035,3
|
|
20230711,130100,83866645,3035,3035,3035,3035,0
|
|
20230711,130000,83866645,3035,3030,3035,3030,2
|
|
20230711,125900,83860580,3035,3035,3035,3030,203
|
|
20230711,125800,83245475,3030,3030,3030,3030,2516
|
|
20230711,125700,75621995,3030,3030,3030,3030,1
|
|
20230711,125600,75618965,3035,3030,3035,3030,32
|
|
20230711,125500,75521850,3035,3035,3035,3035,0
|
|
20230711,125400,75521850,3035,3035,3035,3035,213
|
|
20230711,125300,74875395,3035,3035,3035,3035,548
|
|
20230711,125200,73212215,3035,3035,3035,3035,5
|
|
20230711,125100,73197040,3035,3035,3035,3035,0
|
|
20230711,125000,73197040,3035,3035,3035,3035,39
|
|
20230711,124900,73078675,3035,3035,3035,3035,250
|
|
20230711,124800,72319925,3035,3035,3035,3035,1
|
|
20230711,124700,72316890,3035,3035,3035,3035,0
|
|
20230711,124600,72316890,3035,3035,3035,3035,1
|
|
20230711,124500,72313855,3040,3040,3040,3040,1
|
|
20230711,124400,72310815,3035,3035,3035,3035,1
|
|
20230711,124300,72307780,3035,3035,3035,3035,0
|
|
20230711,124200,72307780,3035,3035,3035,3035,0
|
|
20230711,124100,72307780,3035,3035,3035,3035,122
|
|
20230711,124000,71937510,3035,3035,3035,3035,1
|
|
20230711,123900,71934475,3035,3035,3035,3035,0
|
|
20230711,123800,71934475,3035,3035,3035,3035,1000
|
|
20230711,123700,68899475,3035,3035,3035,3035,0
|
|
20230711,123600,68899475,3035,3035,3035,3035,20
|
|
20230711,123500,68838775,3040,3040,3040,3040,4
|
|
20230711,123400,68826615,3040,3040,3040,3040,636
|
|
20230711,123300,66893175,3040,3040,3040,3040,1
|
|
20230711,123200,66890135,3040,3045,3045,3040,2
|
|
20230711,123100,66884050,3045,3045,3045,3045,1
|
|
20230711,123000,66881005,3045,3040,3045,3040,30
|
|
20230711,122900,66789785,3040,3040,3040,3040,0
|
|
20230711,122800,66789785,3040,3040,3040,3040,1
|
|
20230711,122700,66786745,3045,3045,3045,3045,156
|
|
20230711,122600,66311725,3040,3040,3040,3040,0
|
|
20230711,122500,66311725,3040,3040,3040,3040,0
|
|
20230711,122400,66311725,3040,3040,3040,3040,1
|
|
20230711,122300,66308685,3040,3040,3040,3040,0
|
|
20230711,122200,66308685,3040,3040,3040,3040,1
|
|
20230711,122100,66305645,3040,3040,3040,3040,766
|
|
20230711,122000,63977005,3040,3040,3040,3040,1
|
|
20230711,121900,63973965,3040,3040,3040,3040,0
|
|
20230711,121800,63973965,3040,3040,3040,3040,0
|
|
20230711,121700,63973965,3040,3040,3040,3040,1903
|
|
20230711,121600,58188845,3045,3045,3045,3045,1008
|
|
20230711,121500,55119485,3045,3045,3045,3045,0
|
|
20230711,121400,55119485,3045,3045,3045,3045,0
|
|
20230711,121300,55119485,3045,3045,3050,3045,20
|
|
20230711,121200,55058580,3050,3050,3050,3050,46
|
|
20230711,121100,54918280,3050,3050,3050,3050,0
|
|
20230711,121000,54918280,3050,3050,3050,3050,1
|
|
20230711,120900,54915230,3045,3045,3045,3045,3
|
|
20230711,120800,54906095,3050,3050,3050,3050,0
|
|
20230711,120700,54906095,3050,3050,3050,3050,0
|
|
20230711,120600,54906095,3050,3050,3050,3050,3
|
|
20230711,120500,54896945,3050,3045,3050,3045,262
|
|
20230711,120400,54098960,3045,3045,3045,3045,1
|
|
20230711,120300,54095915,3045,3045,3045,3045,150
|
|
20230711,120200,53639165,3045,3045,3045,3045,0
|
|
20230711,120100,53639165,3045,3045,3045,3045,1
|
|
20230711,120000,53636120,3050,3050,3050,3050,2
|
|
20230711,115900,53630020,3050,3050,3050,3050,0
|
|
20230711,115800,53630020,3050,3050,3050,3050,0
|
|
20230711,115700,53630020,3050,3045,3050,3045,39
|
|
20230711,115600,53511075,3045,3045,3045,3045,0
|
|
20230711,115500,53511075,3045,3045,3045,3045,1
|
|
20230711,115400,53508030,3045,3045,3045,3045,0
|
|
20230711,115300,53508030,3045,3045,3045,3045,1
|
|
20230711,115200,53504985,3045,3045,3045,3045,1
|
|
20230711,115100,53501940,3045,3045,3045,3045,0
|
|
20230711,115000,53501940,3045,3050,3050,3045,139
|
|
20230711,114900,53078490,3045,3050,3050,3045,15
|
|
20230711,114800,53032745,3050,3050,3050,3050,12
|
|
20230711,114700,52996145,3050,3045,3050,3045,11
|
|
20230711,114600,52962600,3050,3050,3050,3050,39
|
|
20230711,114500,52843650,3045,3045,3045,3045,1
|
|
20230711,114400,52840605,3045,3045,3045,3045,0
|
|
20230711,114300,52840605,3045,3045,3045,3045,0
|
|
20230711,114200,52840605,3045,3045,3045,3045,1
|
|
20230711,114100,52837560,3045,3045,3045,3045,10
|
|
20230711,114000,52807110,3050,3050,3050,3050,0
|
|
20230711,113900,52807110,3050,3050,3050,3050,1
|
|
20230711,113800,52804060,3050,3050,3050,3050,4
|
|
20230711,113700,52791860,3045,3045,3045,3045,1
|
|
20230711,113600,52788815,3050,3050,3050,3050,0
|
|
20230711,113500,52788815,3050,3050,3050,3050,2
|
|
20230711,113400,52782715,3045,3045,3045,3045,0
|
|
20230711,113300,52782715,3045,3050,3050,3045,4
|
|
20230711,113200,52770520,3050,3050,3050,3050,16
|
|
20230711,113100,52721720,3045,3045,3045,3045,584
|
|
20230711,113000,50943440,3045,3045,3045,3045,0
|
|
20230711,112900,50943440,3045,3050,3050,3045,37
|
|
20230711,112800,50830595,3050,3050,3050,3050,1
|
|
20230711,112700,50827545,3050,3050,3050,3050,13
|
|
20230711,112600,50787895,3050,3050,3050,3050,5
|
|
20230711,112500,50772645,3045,3045,3045,3045,1
|
|
20230711,112400,50769600,3050,3050,3050,3050,38
|
|
20230711,112300,50653700,3050,3050,3050,3050,0
|
|
20230711,112200,50653700,3050,3045,3050,3045,40
|
|
20230711,112100,50531705,3045,3045,3045,3045,0
|
|
20230711,112000,50531705,3045,3045,3045,3045,1
|
|
20230711,111900,50528660,3045,3045,3045,3045,0
|
|
20230711,111800,50528660,3045,3045,3045,3045,2
|
|
20230711,111700,50522570,3050,3050,3050,3050,0
|
|
20230711,111600,50522570,3050,3050,3050,3050,0
|
|
20230711,111500,50522570,3050,3050,3050,3050,0
|
|
20230711,111400,50522570,3050,3050,3050,3050,42
|
|
20230711,111300,50394470,3050,3050,3050,3050,11
|
|
20230711,111200,50360920,3050,3050,3050,3050,0
|
|
20230711,111100,50360920,3050,3050,3050,3050,11
|
|
20230711,111000,50327370,3050,3050,3050,3050,27
|
|
20230711,110900,50245020,3050,3045,3050,3045,3
|
|
20230711,110800,50235875,3050,3050,3050,3050,4
|
|
20230711,110700,50223675,3055,3055,3055,3055,0
|
|
20230711,110600,50223675,3055,3055,3055,3055,39
|
|
20230711,110500,50104530,3045,3045,3045,3045,0
|
|
20230711,110400,50104530,3045,3045,3045,3045,1
|
|
20230711,110300,50101485,3055,3055,3055,3055,0
|
|
20230711,110200,50101485,3055,3055,3055,3055,3
|
|
20230711,110100,50092320,3055,3055,3055,3055,49
|
|
20230711,110000,49942625,3055,3055,3055,3055,36
|
|
20230711,105900,49832645,3055,3055,3055,3055,0
|
|
20230711,105800,49832645,3055,3055,3055,3055,16
|
|
20230711,105700,49783765,3055,3055,3055,3055,126
|
|
20230711,105600,49398835,3050,3050,3050,3050,7
|
|
20230711,105500,49377485,3055,3055,3055,3055,0
|
|
20230711,105400,49377485,3055,3055,3055,3055,1
|
|
20230711,105300,49374430,3055,3055,3055,3055,0
|
|
20230711,105200,49374430,3055,3055,3055,3055,42
|
|
20230711,105100,49246120,3055,3055,3055,3055,220
|
|
20230711,105000,48574020,3055,3055,3055,3055,0
|
|
20230711,104900,48574020,3055,3055,3055,3055,0
|
|
20230711,104800,48574020,3055,3055,3055,3055,0
|
|
20230711,104700,48574020,3055,3055,3055,3055,0
|
|
20230711,104600,48574020,3055,3055,3055,3055,36
|
|
20230711,104500,48464040,3055,3055,3055,3055,0
|
|
20230711,104400,48464040,3055,3055,3055,3055,40
|
|
20230711,104300,48341840,3055,3055,3055,3055,0
|
|
20230711,104200,48341840,3055,3055,3055,3055,1
|
|
20230711,104100,48338785,3055,3055,3055,3055,0
|
|
20230711,104000,48338785,3055,3055,3055,3055,7
|
|
20230711,103900,48317400,3055,3050,3055,3050,7
|
|
20230711,103800,48296025,3045,3045,3045,3045,0
|
|
20230711,103700,48296025,3045,3045,3045,3045,0
|
|
20230711,103600,48296025,3045,3055,3055,3045,404
|
|
20230711,103500,47065805,3055,3055,3055,3055,0
|
|
20230711,103400,47065805,3055,3055,3055,3055,1005
|
|
20230711,103300,43995530,3055,3055,3055,3055,15
|
|
20230711,103200,43949705,3055,3055,3055,3055,4
|
|
20230711,103100,43937485,3055,3055,3055,3055,710
|
|
20230711,103000,41768435,3045,3045,3045,3045,1
|
|
20230711,102900,41765390,3045,3045,3045,3045,92
|
|
20230711,102800,41485250,3045,3055,3055,3045,22
|
|
20230711,102700,41418210,3050,3050,3050,3050,11
|
|
20230711,102600,41384660,3045,3045,3045,3045,15
|
|
20230711,102500,41338985,3045,3045,3045,3045,26
|
|
20230711,102400,41259815,3050,3050,3050,3050,8
|
|
20230711,102300,41235415,3045,3055,3055,3045,47
|
|
20230711,102200,41092290,3045,3045,3045,3045,17
|
|
20230711,102100,41040525,3045,3050,3050,3045,1733
|
|
20230711,102000,35754955,3045,3050,3050,3045,16
|
|
20230711,101900,35706230,3045,3045,3045,3045,16
|
|
20230711,101800,35657510,3050,3050,3050,3050,38
|
|
20230711,101700,35541610,3045,3045,3045,3045,16
|
|
20230711,101600,35492890,3050,3045,3050,3045,456
|
|
20230711,101500,34102175,3045,3045,3045,3045,0
|
|
20230711,101400,34102175,3045,3045,3045,3045,15
|
|
20230711,101300,34056500,3045,3045,3045,3045,0
|
|
20230711,101200,34056500,3045,3050,3050,3045,27
|
|
20230711,101100,33974230,3050,3045,3050,3045,132
|
|
20230711,101000,33571710,3045,3045,3045,3045,0
|
|
20230711,100900,33571710,3045,3050,3050,3045,56
|
|
20230711,100800,33400995,3045,3045,3045,3045,15
|
|
20230711,100700,33355320,3045,3045,3045,3045,0
|
|
20230711,100600,33355320,3045,3045,3045,3045,16
|
|
20230711,100500,33306600,3050,3045,3050,3045,41
|
|
20230711,100400,33181630,3050,3050,3050,3050,20
|
|
20230711,100300,33120630,3050,3050,3050,3045,57
|
|
20230711,100200,32946865,3045,3045,3045,3045,15
|
|
20230711,100100,32901190,3050,3050,3050,3050,26
|
|
20230711,100000,32821890,3045,3045,3045,3045,16
|
|
20230711,095900,32773170,3045,3045,3045,3045,16
|
|
20230711,095800,32724450,3050,3050,3050,3050,33
|
|
20230711,095700,32623800,3045,3045,3045,3045,17
|
|
20230711,095600,32572035,3045,3045,3045,3045,0
|
|
20230711,095500,32572035,3045,3045,3045,3045,15
|
|
20230711,095400,32526360,3045,3050,3050,3045,18
|
|
20230711,095300,32471545,3050,3050,3050,3050,1
|
|
20230711,095200,32468495,3050,3050,3050,3050,152
|
|
20230711,095100,32004895,3045,3045,3045,3045,17
|
|
20230711,095000,31953130,3045,3045,3045,3045,0
|
|
20230711,094900,31953130,3045,3045,3045,3045,415
|
|
20230711,094800,30689455,3045,3045,3045,3045,16
|
|
20230711,094700,30640735,3050,3050,3050,3050,50
|
|
20230711,094600,30488235,3045,3045,3045,3045,16
|
|
20230711,094500,30439515,3045,3045,3045,3045,17
|
|
20230711,094400,30387750,3045,3045,3045,3045,0
|
|
20230711,094300,30387750,3045,3050,3050,3045,29
|
|
20230711,094200,30299375,3045,3045,3045,3045,0
|
|
20230711,094100,30299375,3045,3045,3045,3045,116
|
|
20230711,094000,29946155,3050,3060,3060,3050,22
|
|
20230711,093900,29878855,3045,3045,3045,3045,0
|
|
20230711,093800,29878855,3045,3060,3060,3045,18
|
|
20230711,093700,29824030,3060,3045,3060,3045,32
|
|
20230711,093600,29726335,3060,3060,3060,3060,30
|
|
20230711,093500,29634535,3045,3050,3050,3045,4476
|
|
20230711,093400,16003880,3050,3060,3060,3050,191
|
|
20230711,093300,15420900,3060,3055,3060,3050,44
|
|
20230711,093200,15286420,3055,3055,3060,3055,277
|
|
20230711,093100,14440175,3055,3045,3055,3045,46
|
|
20230711,093000,14299810,3045,3045,3045,3045,0
|
|
20230711,092900,14299810,3045,3050,3050,3045,18
|
|
20230711,092800,14244990,3060,3055,3060,3055,694
|
|
20230711,092700,12124810,3055,3055,3055,3055,551
|
|
20230711,092600,10441505,3050,3050,3050,3050,30
|
|
20230711,092500,10350005,3050,3050,3050,3050,0
|
|
20230711,092400,10350005,3050,3050,3050,3045,37
|
|
20230711,092300,10237190,3060,3060,3060,3060,18
|
|
20230711,092200,10182110,3060,3060,3060,3055,345
|
|
20230711,092100,9127855,3060,3060,3060,3060,40
|
|
20230711,092000,9005455,3060,3060,3060,3055,101
|
|
20230711,091900,8696770,3060,3060,3060,3060,0
|
|
20230711,091800,8696770,3060,3060,3060,3060,18
|
|
20230711,091700,8641690,3060,3060,3060,3060,28
|
|
20230711,091600,8556010,3060,3060,3060,3060,4
|
|
20230711,091500,8543770,3055,3055,3055,3055,100
|
|
20230711,091400,8238270,3055,3055,3055,3055,0
|
|
20230711,091300,8238270,3055,3055,3055,3055,7
|
|
20230711,091200,8216885,3055,3055,3055,3055,35
|
|
20230711,091100,8109960,3055,3055,3055,3055,11
|
|
20230711,091000,8076355,3050,3050,3050,3050,94
|
|
20230711,090900,7789655,3050,3050,3050,3050,44
|
|
20230711,090800,7655455,3050,3050,3050,3050,2
|
|
20230711,090700,7649355,3050,3050,3050,3050,1
|
|
20230711,090600,7646305,3050,3050,3050,3050,33
|
|
20230711,090500,7545655,3050,3050,3050,3050,37
|
|
20230711,090400,7432805,3035,3035,3035,3035,0
|
|
20230711,090300,7432805,3035,3035,3035,3035,0
|
|
20230711,090200,7432805,3035,3035,3035,3035,0
|
|
20230711,090100,7432805,3035,3035,3035,3035,1
|
|
20230711,090000,7429770,3065,3025,3065,3025,2456
|