637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,193300,1137841165,3515,3515,3515,3515,0
|
|
20230706,193200,1137841165,3515,3515,3515,3515,0
|
|
20230706,193100,1137841165,3515,3515,3515,3515,0
|
|
20230706,193000,1137841165,3515,3515,3515,3515,0
|
|
20230706,192900,1137841165,3515,3515,3515,3515,0
|
|
20230706,192800,1137841165,3515,3515,3515,3515,0
|
|
20230706,192700,1137841165,3515,3515,3515,3515,0
|
|
20230706,192600,1137841165,3515,3515,3515,3515,0
|
|
20230706,192500,1137841165,3515,3515,3515,3515,0
|
|
20230706,192400,1137841165,3515,3515,3515,3515,0
|
|
20230706,192300,1137841165,3515,3515,3515,3515,0
|
|
20230706,192200,1137841165,3515,3515,3515,3515,0
|
|
20230706,192100,1137841165,3515,3515,3515,3515,0
|
|
20230706,192000,1137841165,3515,3515,3515,3515,0
|
|
20230706,191900,1137841165,3515,3515,3515,3515,0
|
|
20230706,191800,1137841165,3515,3515,3515,3515,0
|
|
20230706,191700,1137841165,3515,3515,3515,3515,0
|
|
20230706,191600,1137841165,3515,3515,3515,3515,0
|
|
20230706,191500,1137841165,3515,3515,3515,3515,0
|
|
20230706,191400,1137841165,3515,3515,3515,3515,0
|
|
20230706,191300,1137841165,3515,3515,3515,3515,0
|
|
20230706,191200,1137841165,3515,3515,3515,3515,0
|
|
20230706,191100,1137841165,3515,3515,3515,3515,0
|
|
20230706,191000,1137841165,3515,3515,3515,3515,0
|
|
20230706,190900,1137841165,3515,3515,3515,3515,0
|
|
20230706,190800,1137841165,3515,3515,3515,3515,0
|
|
20230706,190700,1137841165,3515,3515,3515,3515,0
|
|
20230706,190600,1137841165,3515,3515,3515,3515,0
|
|
20230706,190500,1137841165,3515,3515,3515,3515,0
|
|
20230706,190400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,190300,1137841165,3515,3515,3515,3515,0
|
|
20230706,190200,1137841165,3515,3515,3515,3515,0
|
|
20230706,190100,1137841165,3515,3515,3515,3515,0
|
|
20230706,190000,1137841165,3515,3515,3515,3515,0
|
|
20230706,185900,1137841165,3515,3515,3515,3515,0
|
|
20230706,185800,1137841165,3515,3515,3515,3515,0
|
|
20230706,185700,1137841165,3515,3515,3515,3515,0
|
|
20230706,185600,1137841165,3515,3515,3515,3515,0
|
|
20230706,185500,1137841165,3515,3515,3515,3515,0
|
|
20230706,185400,1137841165,3515,3515,3515,3515,0
|
|
20230706,185300,1137841165,3515,3515,3515,3515,0
|
|
20230706,185200,1137841165,3515,3515,3515,3515,0
|
|
20230706,185100,1137841165,3515,3515,3515,3515,0
|
|
20230706,185000,1137841165,3515,3515,3515,3515,0
|
|
20230706,184900,1137841165,3515,3515,3515,3515,0
|
|
20230706,184800,1137841165,3515,3515,3515,3515,0
|
|
20230706,184700,1137841165,3515,3515,3515,3515,0
|
|
20230706,184600,1137841165,3515,3515,3515,3515,0
|
|
20230706,184500,1137841165,3515,3515,3515,3515,0
|
|
20230706,184400,1137841165,3515,3515,3515,3515,0
|
|
20230706,184300,1137841165,3515,3515,3515,3515,0
|
|
20230706,184200,1137841165,3515,3515,3515,3515,0
|
|
20230706,184100,1137841165,3515,3515,3515,3515,0
|
|
20230706,184000,1137841165,3515,3515,3515,3515,0
|
|
20230706,183900,1137841165,3515,3515,3515,3515,0
|
|
20230706,183800,1137841165,3515,3515,3515,3515,0
|
|
20230706,183700,1137841165,3515,3515,3515,3515,0
|
|
20230706,183600,1137841165,3515,3515,3515,3515,0
|
|
20230706,183500,1137841165,3515,3515,3515,3515,0
|
|
20230706,183400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,183300,1137841165,3515,3515,3515,3515,0
|
|
20230706,183200,1137841165,3515,3515,3515,3515,0
|
|
20230706,183100,1137841165,3515,3515,3515,3515,0
|
|
20230706,183000,1137841165,3515,3515,3515,3515,0
|
|
20230706,182900,1137841165,3515,3515,3515,3515,0
|
|
20230706,182800,1137841165,3515,3515,3515,3515,0
|
|
20230706,182700,1137841165,3515,3515,3515,3515,0
|
|
20230706,182600,1137841165,3515,3515,3515,3515,0
|
|
20230706,182500,1137841165,3515,3515,3515,3515,0
|
|
20230706,182400,1137841165,3515,3515,3515,3515,0
|
|
20230706,182300,1137841165,3515,3515,3515,3515,0
|
|
20230706,182200,1137841165,3515,3515,3515,3515,0
|
|
20230706,182100,1137841165,3515,3515,3515,3515,0
|
|
20230706,182000,1137841165,3515,3515,3515,3515,0
|
|
20230706,181900,1137841165,3515,3515,3515,3515,0
|
|
20230706,181800,1137841165,3515,3515,3515,3515,0
|
|
20230706,181700,1137841165,3515,3515,3515,3515,0
|
|
20230706,181600,1137841165,3515,3515,3515,3515,0
|
|
20230706,181500,1137841165,3515,3515,3515,3515,0
|
|
20230706,181400,1137841165,3515,3515,3515,3515,0
|
|
20230706,181300,1137841165,3515,3515,3515,3515,0
|
|
20230706,181200,1137841165,3515,3515,3515,3515,0
|
|
20230706,181100,1137841165,3515,3515,3515,3515,0
|
|
20230706,181000,1137841165,3515,3515,3515,3515,0
|
|
20230706,180900,1137841165,3515,3515,3515,3515,0
|
|
20230706,180800,1137841165,3515,3515,3515,3515,0
|
|
20230706,180700,1137841165,3515,3515,3515,3515,0
|
|
20230706,180600,1137841165,3515,3515,3515,3515,0
|
|
20230706,180500,1137841165,3515,3515,3515,3515,0
|
|
20230706,180400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,180300,1137841165,3515,3515,3515,3515,0
|
|
20230706,180200,1137841165,3515,3515,3515,3515,0
|
|
20230706,180100,1137841165,3515,3515,3515,3515,0
|
|
20230706,180000,1137841165,3515,3515,3515,3515,0
|
|
20230706,175900,1137841165,3515,3515,3515,3515,0
|
|
20230706,175800,1137841165,3515,3515,3515,3515,0
|
|
20230706,175700,1137841165,3515,3515,3515,3515,0
|
|
20230706,175600,1137841165,3515,3515,3515,3515,0
|
|
20230706,175500,1137841165,3515,3515,3515,3515,0
|
|
20230706,175400,1137841165,3515,3515,3515,3515,0
|
|
20230706,175300,1137841165,3515,3515,3515,3515,0
|
|
20230706,175200,1137841165,3515,3515,3515,3515,0
|
|
20230706,175100,1137841165,3515,3515,3515,3515,0
|
|
20230706,175000,1137841165,3515,3515,3515,3515,0
|
|
20230706,174900,1137841165,3515,3515,3515,3515,0
|
|
20230706,174800,1137841165,3515,3515,3515,3515,0
|
|
20230706,174700,1137841165,3515,3515,3515,3515,0
|
|
20230706,174600,1137841165,3515,3515,3515,3515,0
|
|
20230706,174500,1137841165,3515,3515,3515,3515,0
|
|
20230706,174400,1137841165,3515,3515,3515,3515,0
|
|
20230706,174300,1137841165,3515,3515,3515,3515,0
|
|
20230706,174200,1137841165,3515,3515,3515,3515,0
|
|
20230706,174100,1137841165,3515,3515,3515,3515,0
|
|
20230706,174000,1137841165,3515,3515,3515,3515,0
|
|
20230706,173900,1137841165,3515,3515,3515,3515,0
|
|
20230706,173800,1137841165,3515,3515,3515,3515,0
|
|
20230706,173700,1137841165,3515,3515,3515,3515,0
|
|
20230706,173600,1137841165,3515,3515,3515,3515,0
|
|
20230706,173500,1137841165,3515,3515,3515,3515,0
|
|
20230706,173400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,173300,1137841165,3515,3515,3515,3515,0
|
|
20230706,173200,1137841165,3515,3515,3515,3515,0
|
|
20230706,173100,1137841165,3515,3515,3515,3515,0
|
|
20230706,173000,1137841165,3515,3515,3515,3515,0
|
|
20230706,172900,1137841165,3515,3515,3515,3515,0
|
|
20230706,172800,1137841165,3515,3515,3515,3515,0
|
|
20230706,172700,1137841165,3515,3515,3515,3515,0
|
|
20230706,172600,1137841165,3515,3515,3515,3515,0
|
|
20230706,172500,1137841165,3515,3515,3515,3515,0
|
|
20230706,172400,1137841165,3515,3515,3515,3515,0
|
|
20230706,172300,1137841165,3515,3515,3515,3515,0
|
|
20230706,172200,1137841165,3515,3515,3515,3515,0
|
|
20230706,172100,1137841165,3515,3515,3515,3515,0
|
|
20230706,172000,1137841165,3515,3515,3515,3515,0
|
|
20230706,171900,1137841165,3515,3515,3515,3515,0
|
|
20230706,171800,1137841165,3515,3515,3515,3515,0
|
|
20230706,171700,1137841165,3515,3515,3515,3515,0
|
|
20230706,171600,1137841165,3515,3515,3515,3515,0
|
|
20230706,171500,1137841165,3515,3515,3515,3515,0
|
|
20230706,171400,1137841165,3515,3515,3515,3515,0
|
|
20230706,171300,1137841165,3515,3515,3515,3515,0
|
|
20230706,171200,1137841165,3515,3515,3515,3515,0
|
|
20230706,171100,1137841165,3515,3515,3515,3515,0
|
|
20230706,171000,1137841165,3515,3515,3515,3515,0
|
|
20230706,170900,1137841165,3515,3515,3515,3515,0
|
|
20230706,170800,1137841165,3515,3515,3515,3515,0
|
|
20230706,170700,1137841165,3515,3515,3515,3515,0
|
|
20230706,170600,1137841165,3515,3515,3515,3515,0
|
|
20230706,170500,1137841165,3515,3515,3515,3515,0
|
|
20230706,170400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,170300,1137841165,3515,3515,3515,3515,0
|
|
20230706,170200,1137841165,3515,3515,3515,3515,0
|
|
20230706,170100,1137841165,3515,3515,3515,3515,0
|
|
20230706,170000,1137841165,3515,3515,3515,3515,0
|
|
20230706,165900,1137841165,3515,3515,3515,3515,0
|
|
20230706,165800,1137841165,3515,3515,3515,3515,0
|
|
20230706,165700,1137841165,3515,3515,3515,3515,0
|
|
20230706,165600,1137841165,3515,3515,3515,3515,0
|
|
20230706,165500,1137841165,3515,3515,3515,3515,0
|
|
20230706,165400,1137841165,3515,3515,3515,3515,0
|
|
20230706,165300,1137841165,3515,3515,3515,3515,0
|
|
20230706,165200,1137841165,3515,3515,3515,3515,0
|
|
20230706,165100,1137841165,3515,3515,3515,3515,0
|
|
20230706,165000,1137841165,3515,3515,3515,3515,0
|
|
20230706,164900,1137841165,3515,3515,3515,3515,0
|
|
20230706,164800,1137841165,3515,3515,3515,3515,0
|
|
20230706,164700,1137841165,3515,3515,3515,3515,0
|
|
20230706,164600,1137841165,3515,3515,3515,3515,0
|
|
20230706,164500,1137841165,3515,3515,3515,3515,0
|
|
20230706,164400,1137841165,3515,3515,3515,3515,0
|
|
20230706,164300,1137841165,3515,3515,3515,3515,0
|
|
20230706,164200,1137841165,3515,3515,3515,3515,0
|
|
20230706,164100,1137841165,3515,3515,3515,3515,0
|
|
20230706,164000,1137841165,3515,3515,3515,3515,0
|
|
20230706,163900,1137841165,3515,3515,3515,3515,0
|
|
20230706,163800,1137841165,3515,3515,3515,3515,0
|
|
20230706,163700,1137841165,3515,3515,3515,3515,0
|
|
20230706,163600,1137841165,3515,3515,3515,3515,0
|
|
20230706,163500,1137841165,3515,3515,3515,3515,0
|
|
20230706,163400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,163300,1137841165,3515,3515,3515,3515,0
|
|
20230706,163200,1137841165,3515,3515,3515,3515,0
|
|
20230706,163100,1137841165,3515,3515,3515,3515,0
|
|
20230706,163000,1137841165,3515,3515,3515,3515,0
|
|
20230706,162900,1137841165,3515,3515,3515,3515,0
|
|
20230706,162800,1137841165,3515,3515,3515,3515,0
|
|
20230706,162700,1137841165,3515,3515,3515,3515,0
|
|
20230706,162600,1137841165,3515,3515,3515,3515,0
|
|
20230706,162500,1137841165,3515,3515,3515,3515,0
|
|
20230706,162400,1137841165,3515,3515,3515,3515,0
|
|
20230706,162300,1137841165,3515,3515,3515,3515,0
|
|
20230706,162200,1137841165,3515,3515,3515,3515,0
|
|
20230706,162100,1137841165,3515,3515,3515,3515,0
|
|
20230706,162000,1137841165,3515,3515,3515,3515,0
|
|
20230706,161900,1137841165,3515,3515,3515,3515,0
|
|
20230706,161800,1137841165,3515,3515,3515,3515,0
|
|
20230706,161700,1137841165,3515,3515,3515,3515,0
|
|
20230706,161600,1137841165,3515,3515,3515,3515,0
|
|
20230706,161500,1137841165,3515,3515,3515,3515,0
|
|
20230706,161400,1137841165,3515,3515,3515,3515,0
|
|
20230706,161300,1137841165,3515,3515,3515,3515,0
|
|
20230706,161200,1137841165,3515,3515,3515,3515,0
|
|
20230706,161100,1137841165,3515,3515,3515,3515,0
|
|
20230706,161000,1137841165,3515,3515,3515,3515,0
|
|
20230706,160900,1137841165,3515,3515,3515,3515,0
|
|
20230706,160800,1137841165,3515,3515,3515,3515,0
|
|
20230706,160700,1137841165,3515,3515,3515,3515,0
|
|
20230706,160600,1137841165,3515,3515,3515,3515,0
|
|
20230706,160500,1137841165,3515,3515,3515,3515,0
|
|
20230706,160400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,160300,1137841165,3515,3515,3515,3515,0
|
|
20230706,160200,1137841165,3515,3515,3515,3515,0
|
|
20230706,160100,1137841165,3515,3515,3515,3515,0
|
|
20230706,160000,1137841165,3515,3515,3515,3515,0
|
|
20230706,155900,1137841165,3515,3515,3515,3515,0
|
|
20230706,155800,1137841165,3515,3515,3515,3515,0
|
|
20230706,155700,1137841165,3515,3515,3515,3515,0
|
|
20230706,155600,1137841165,3515,3515,3515,3515,0
|
|
20230706,155500,1137841165,3515,3515,3515,3515,0
|
|
20230706,155400,1137841165,3515,3515,3515,3515,0
|
|
20230706,155300,1137841165,3515,3515,3515,3515,0
|
|
20230706,155200,1137841165,3515,3515,3515,3515,0
|
|
20230706,155100,1137841165,3515,3515,3515,3515,0
|
|
20230706,155000,1137841165,3515,3515,3515,3515,0
|
|
20230706,154900,1137841165,3515,3515,3515,3515,0
|
|
20230706,154800,1137841165,3515,3515,3515,3515,0
|
|
20230706,154700,1137841165,3515,3515,3515,3515,0
|
|
20230706,154600,1137841165,3515,3515,3515,3515,0
|
|
20230706,154500,1137841165,3515,3515,3515,3515,0
|
|
20230706,154400,1137841165,3515,3515,3515,3515,0
|
|
20230706,154300,1137841165,3515,3515,3515,3515,0
|
|
20230706,154200,1137841165,3515,3515,3515,3515,0
|
|
20230706,154100,1137841165,3515,3515,3515,3515,0
|
|
20230706,154000,1137841165,3515,3515,3515,3515,0
|
|
20230706,153900,1137841165,3515,3515,3515,3515,0
|
|
20230706,153800,1137841165,3515,3515,3515,3515,0
|
|
20230706,153700,1137841165,3515,3515,3515,3515,0
|
|
20230706,153600,1137841165,3515,3515,3515,3515,0
|
|
20230706,153500,1137841165,3515,3515,3515,3515,0
|
|
20230706,153400,1137841165,3515,3515,3515,3515,7117
|
|
20230706,153300,1137841165,3515,3515,3515,3515,0
|
|
20230706,153200,1137841165,3515,3515,3515,3515,0
|
|
20230706,153100,1137841165,3515,3515,3515,3515,0
|
|
20230706,153000,1137841165,3515,3515,3515,3515,7117
|
|
20230706,152900,1112824910,3515,3515,3515,3515,0
|
|
20230706,152800,1112824910,3515,3515,3515,3515,0
|
|
20230706,152700,1112824910,3515,3515,3515,3515,0
|
|
20230706,152600,1112824910,3515,3515,3515,3515,0
|
|
20230706,152500,1112824910,3515,3515,3515,3515,0
|
|
20230706,152400,1112824910,3515,3515,3515,3515,0
|
|
20230706,152300,1112824910,3515,3515,3515,3515,0
|
|
20230706,152200,1112824910,3515,3515,3515,3515,0
|
|
20230706,152100,1112824910,3515,3515,3515,3515,0
|
|
20230706,152000,1112824910,3515,3515,3515,3515,0
|
|
20230706,151900,1112824910,3515,3515,3515,3515,119
|
|
20230706,151800,1112406625,3515,3515,3515,3510,4873
|
|
20230706,151700,1095302375,3510,3515,3515,3510,1002
|
|
20230706,151600,1091784290,3515,3515,3520,3510,2276
|
|
20230706,151500,1083788635,3515,3520,3520,3510,416
|
|
20230706,151400,1082327390,3520,3515,3520,3515,433
|
|
20230706,151300,1080803385,3515,3510,3515,3510,9050
|
|
20230706,151200,1049037635,3515,3510,3515,3510,2501
|
|
20230706,151100,1040259120,3515,3515,3515,3515,457
|
|
20230706,151000,1038652765,3520,3515,3520,3510,1342
|
|
20230706,150900,1033942270,3515,3515,3515,3515,125
|
|
20230706,150800,1033502895,3515,3525,3525,3515,593
|
|
20230706,150700,1031418200,3525,3525,3525,3525,25
|
|
20230706,150600,1031330075,3515,3515,3525,3515,1017
|
|
20230706,150500,1027754650,3505,3520,3525,3505,3537
|
|
20230706,150400,1015321560,3525,3530,3530,3525,4458
|
|
20230706,150300,999588445,3535,3535,3535,3535,519
|
|
20230706,150200,997753780,3540,3535,3540,3535,291
|
|
20230706,150100,996724945,3535,3535,3535,3535,1568
|
|
20230706,150000,991182065,3535,3535,3535,3530,838
|
|
20230706,145900,988222515,3535,3535,3535,3535,29
|
|
20230706,145800,988120000,3535,3530,3535,3530,253
|
|
20230706,145700,987226635,3535,3540,3540,3535,10625
|
|
20230706,145600,949664885,3540,3535,3540,3535,2244
|
|
20230706,145500,941721870,3540,3540,3540,3535,2047
|
|
20230706,145400,934479925,3535,3535,3540,3535,1155
|
|
20230706,145300,930394410,3540,3535,3540,3535,1260
|
|
20230706,145200,925935730,3535,3540,3540,3535,1058
|
|
20230706,145100,922190640,3540,3545,3545,3540,2745
|
|
20230706,145000,912473190,3545,3545,3545,3540,322
|
|
20230706,144900,911332445,3540,3545,3545,3540,2331
|
|
20230706,144800,903076810,3545,3545,3550,3545,553
|
|
20230706,144700,901115735,3545,3550,3550,3545,350
|
|
20230706,144600,899874005,3550,3550,3550,3545,6923
|
|
20230706,144500,875298100,3550,3550,3550,3550,437
|
|
20230706,144400,873746750,3550,3555,3555,3550,1087
|
|
20230706,144300,869887855,3550,3550,3550,3550,1066
|
|
20230706,144200,866103555,3550,3555,3555,3550,87
|
|
20230706,144100,865794280,3555,3555,3555,3555,51
|
|
20230706,144000,865612975,3555,3555,3555,3555,74
|
|
20230706,143900,865349905,3555,3555,3555,3555,39
|
|
20230706,143800,865211260,3560,3555,3560,3555,146
|
|
20230706,143700,864692225,3555,3555,3560,3555,75
|
|
20230706,143600,864425490,3555,3555,3555,3555,237
|
|
20230706,143500,863582955,3560,3555,3560,3555,1196
|
|
20230706,143400,859326160,3560,3555,3560,3555,1482
|
|
20230706,143300,854052950,3555,3560,3560,3555,633
|
|
20230706,143200,851801635,3560,3560,3560,3560,3017
|
|
20230706,143100,841061115,3560,3560,3560,3560,0
|
|
20230706,143000,841061115,3560,3560,3560,3560,16
|
|
20230706,142900,841004155,3550,3560,3560,3550,143
|
|
20230706,142800,840496335,3550,3550,3550,3550,530
|
|
20230706,142700,838614835,3560,3560,3560,3550,794
|
|
20230706,142600,835793125,3550,3550,3560,3550,470
|
|
20230706,142500,834124115,3550,3550,3550,3550,319
|
|
20230706,142400,832991665,3555,3555,3555,3555,2563
|
|
20230706,142300,823880200,3555,3555,3560,3555,945
|
|
20230706,142200,820517490,3555,3560,3560,3555,4588
|
|
20230706,142100,804187145,3560,3570,3570,3560,14749
|
|
20230706,142000,751565710,3570,3570,3575,3570,1046
|
|
20230706,141900,747830860,3570,3570,3570,3570,1789
|
|
20230706,141800,741444130,3575,3575,3575,3575,128
|
|
20230706,141700,740986530,3575,3575,3575,3575,852
|
|
20230706,141600,737940630,3575,3580,3580,3575,4
|
|
20230706,141500,737926325,3575,3575,3575,3575,29
|
|
20230706,141400,737822650,3580,3580,3580,3580,0
|
|
20230706,141300,737822650,3580,3580,3580,3580,21
|
|
20230706,141200,737747470,3575,3575,3575,3575,0
|
|
20230706,141100,737747470,3575,3580,3580,3575,240
|
|
20230706,141000,736888970,3580,3580,3580,3580,0
|
|
20230706,140900,736888970,3580,3575,3580,3575,263
|
|
20230706,140800,735947880,3575,3575,3575,3575,462
|
|
20230706,140700,734296230,3575,3575,3575,3575,3
|
|
20230706,140600,734285505,3570,3575,3575,3570,28
|
|
20230706,140500,734185490,3575,3575,3575,3570,954
|
|
20230706,140400,730775140,3575,3575,3575,3575,244
|
|
20230706,140300,729902840,3575,3575,3575,3575,1092
|
|
20230706,140200,725998940,3570,3575,3575,3570,506
|
|
20230706,140100,724192490,3575,3570,3575,3570,323
|
|
20230706,140000,723039265,3570,3570,3570,3570,1100
|
|
20230706,135900,719112265,3570,3575,3575,3570,320
|
|
20230706,135800,717969765,3575,3575,3575,3575,155
|
|
20230706,135700,717415640,3575,3575,3575,3575,13
|
|
20230706,135600,717369165,3570,3570,3570,3570,3511
|
|
20230706,135500,704834895,3575,3575,3575,3575,0
|
|
20230706,135400,704834895,3575,3575,3575,3575,141
|
|
20230706,135300,704330820,3575,3575,3580,3575,199
|
|
20230706,135200,703619390,3575,3575,3580,3575,449
|
|
20230706,135100,702012125,3575,3575,3575,3570,227
|
|
20230706,135000,701201585,3575,3570,3575,3570,12
|
|
20230706,134900,701158715,3575,3575,3575,3575,20
|
|
20230706,134800,701087215,3575,3575,3575,3575,30
|
|
20230706,134700,700979965,3575,3575,3575,3575,387
|
|
20230706,134600,699596440,3575,3575,3575,3575,921
|
|
20230706,134500,696303865,3575,3575,3575,3575,240
|
|
20230706,134400,695445865,3580,3580,3580,3580,237
|
|
20230706,134300,694597405,3580,3575,3580,3575,1157
|
|
20230706,134200,690461080,3580,3580,3580,3575,400
|
|
20230706,134100,689030900,3575,3575,3575,3575,4187
|
|
20230706,134000,674062375,3575,3580,3580,3575,315
|
|
20230706,133900,672935175,3580,3580,3580,3580,5
|
|
20230706,133800,672917275,3580,3580,3580,3580,0
|
|
20230706,133700,672917275,3580,3580,3580,3580,9
|
|
20230706,133600,672885055,3580,3580,3580,3580,10
|
|
20230706,133500,672849255,3580,3580,3580,3580,20
|
|
20230706,133400,672777655,3575,3585,3585,3575,486
|
|
20230706,133300,671037245,3585,3585,3585,3585,1
|
|
20230706,133200,671033660,3575,3575,3575,3575,0
|
|
20230706,133100,671033660,3575,3575,3585,3575,288
|
|
20230706,133000,670004050,3575,3570,3575,3570,423
|
|
20230706,132900,668493825,3575,3575,3575,3575,381
|
|
20230706,132800,667131750,3575,3570,3575,3570,595
|
|
20230706,132700,665004750,3570,3570,3570,3570,677
|
|
20230706,132600,662587860,3570,3575,3575,3570,1838
|
|
20230706,132500,656017225,3575,3575,3575,3575,0
|
|
20230706,132400,656017225,3575,3575,3575,3575,0
|
|
20230706,132300,656017225,3575,3575,3575,3575,228
|
|
20230706,132200,655202125,3585,3585,3585,3585,0
|
|
20230706,132100,655202125,3585,3575,3585,3575,107
|
|
20230706,132000,654819530,3575,3575,3575,3575,10
|
|
20230706,131900,654783780,3575,3575,3575,3575,1500
|
|
20230706,131800,649421280,3575,3580,3580,3575,1357
|
|
20230706,131700,644566185,3580,3580,3580,3580,30
|
|
20230706,131600,644458785,3595,3595,3595,3595,14
|
|
20230706,131500,644408455,3580,3590,3590,3580,2463
|
|
20230706,131400,635584865,3590,3590,3590,3590,44
|
|
20230706,131300,635426905,3590,3590,3590,3590,500
|
|
20230706,131200,633631905,3585,3585,3585,3585,44
|
|
20230706,131100,633474165,3590,3590,3590,3590,56
|
|
20230706,131000,633273125,3590,3590,3590,3590,344
|
|
20230706,130900,632038165,3590,3590,3590,3590,0
|
|
20230706,130800,632038165,3590,3590,3590,3590,30
|
|
20230706,130700,631930465,3585,3585,3585,3580,145
|
|
20230706,130600,631410865,3585,3580,3585,3580,1026
|
|
20230706,130500,627732795,3580,3580,3580,3580,889
|
|
20230706,130400,624550175,3580,3580,3580,3580,6
|
|
20230706,130300,624528695,3580,3580,3580,3580,0
|
|
20230706,130200,624528695,3580,3575,3580,3575,105
|
|
20230706,130100,624153095,3580,3580,3580,3580,499
|
|
20230706,130000,622366675,3585,3585,3585,3585,0
|
|
20230706,125900,622366675,3585,3585,3585,3585,149
|
|
20230706,125800,621832510,3580,3580,3580,3580,0
|
|
20230706,125700,621832510,3580,3580,3580,3580,12
|
|
20230706,125600,621789550,3580,3575,3580,3575,1150
|
|
20230706,125500,617678050,3580,3580,3580,3580,120
|
|
20230706,125400,617248450,3580,3580,3585,3580,1095
|
|
20230706,125300,613328345,3580,3585,3585,3580,3067
|
|
20230706,125200,602348380,3580,3580,3580,3580,100
|
|
20230706,125100,601990380,3585,3585,3585,3585,122
|
|
20230706,125000,601553010,3585,3585,3585,3585,102
|
|
20230706,124900,601187340,3585,3585,3585,3585,0
|
|
20230706,124800,601187340,3585,3585,3585,3585,50
|
|
20230706,124700,601008090,3585,3585,3585,3585,3459
|
|
20230706,124600,588607575,3585,3590,3590,3585,354
|
|
20230706,124500,587338285,3585,3590,3590,3585,2431
|
|
20230706,124400,578611095,3590,3595,3595,3590,131
|
|
20230706,124300,578140655,3595,3595,3595,3595,80
|
|
20230706,124200,577853055,3595,3595,3595,3595,150
|
|
20230706,124100,577313805,3595,3600,3600,3595,55
|
|
20230706,124000,577115930,3600,3600,3600,3600,125
|
|
20230706,123900,576665930,3600,3595,3600,3595,11
|
|
20230706,123800,576626380,3595,3595,3595,3595,280
|
|
20230706,123700,575619780,3595,3595,3595,3590,2019
|
|
20230706,123600,568363320,3595,3595,3595,3595,0
|
|
20230706,123500,568363320,3595,3600,3600,3595,4653
|
|
20230706,123400,551622690,3600,3600,3600,3600,104
|
|
20230706,123300,551248290,3600,3600,3600,3600,400
|
|
20230706,123200,549808290,3605,3605,3605,3605,52
|
|
20230706,123100,549620830,3605,3605,3605,3600,3
|
|
20230706,123000,549610020,3600,3600,3600,3600,0
|
|
20230706,122900,549610020,3600,3600,3600,3600,1
|
|
20230706,122800,549606420,3605,3600,3605,3600,2703
|
|
20230706,122700,539868265,3605,3605,3605,3605,3979
|
|
20230706,122600,525523970,3605,3605,3605,3605,181
|
|
20230706,122500,524871465,3605,3610,3610,3605,281
|
|
20230706,122400,523857060,3610,3610,3610,3610,281
|
|
20230706,122300,522842650,3605,3605,3605,3605,108
|
|
20230706,122200,522453310,3605,3605,3610,3605,13
|
|
20230706,122100,522406440,3605,3605,3605,3605,108
|
|
20230706,122000,522017100,3610,3610,3610,3610,50
|
|
20230706,121900,521836600,3610,3610,3610,3610,27
|
|
20230706,121800,521739130,3605,3605,3605,3605,375
|
|
20230706,121700,520387255,3610,3610,3610,3610,10
|
|
20230706,121600,520351155,3605,3605,3605,3605,0
|
|
20230706,121500,520351155,3605,3605,3605,3605,292
|
|
20230706,121400,519298495,3605,3605,3605,3605,0
|
|
20230706,121300,519298495,3605,3600,3605,3600,31
|
|
20230706,121200,519186890,3600,3605,3605,3600,201
|
|
20230706,121100,518462290,3600,3600,3600,3600,1806
|
|
20230706,121000,511960690,3605,3605,3605,3605,0
|
|
20230706,120900,511960690,3605,3605,3605,3605,0
|
|
20230706,120800,511960690,3605,3605,3605,3605,0
|
|
20230706,120700,511960690,3605,3605,3605,3605,125
|
|
20230706,120600,511510065,3605,3605,3605,3605,396
|
|
20230706,120500,510082485,3610,3610,3610,3610,40
|
|
20230706,120400,509938085,3610,3610,3610,3610,0
|
|
20230706,120300,509938085,3610,3610,3610,3610,20
|
|
20230706,120200,509865885,3610,3610,3610,3610,0
|
|
20230706,120100,509865885,3610,3610,3610,3610,2
|
|
20230706,120000,509858665,3610,3610,3610,3610,0
|
|
20230706,115900,509858665,3610,3605,3610,3605,11
|
|
20230706,115800,509819005,3605,3605,3605,3605,130
|
|
20230706,115700,509350355,3605,3610,3610,3605,51
|
|
20230706,115600,509166495,3610,3610,3610,3610,106
|
|
20230706,115500,508783835,3605,3605,3605,3605,101
|
|
20230706,115400,508419730,3610,3605,3610,3605,1568
|
|
20230706,115300,502766940,3605,3605,3605,3605,500
|
|
20230706,115200,500964440,3605,3605,3605,3605,349
|
|
20230706,115100,499706295,3610,3610,3610,3610,1000
|
|
20230706,115000,496096295,3610,3610,3610,3610,0
|
|
20230706,114900,496096295,3610,3610,3610,3610,4
|
|
20230706,114800,496081855,3610,3610,3610,3610,0
|
|
20230706,114700,496081855,3610,3610,3610,3610,10
|
|
20230706,114600,496045755,3610,3610,3610,3610,196
|
|
20230706,114500,495338195,3610,3610,3610,3610,200
|
|
20230706,114400,494616195,3610,3610,3610,3610,7
|
|
20230706,114300,494590925,3610,3610,3610,3610,7
|
|
20230706,114200,494565655,3610,3605,3610,3605,801
|
|
20230706,114100,491677800,3605,3610,3610,3605,3791
|
|
20230706,114000,477992340,3615,3615,3615,3615,0
|
|
20230706,113900,477992340,3615,3615,3615,3615,0
|
|
20230706,113800,477992340,3615,3620,3620,3615,1237
|
|
20230706,113700,473520485,3615,3615,3615,3615,80
|
|
20230706,113600,473231285,3615,3615,3615,3615,50
|
|
20230706,113500,473050535,3620,3620,3620,3620,0
|
|
20230706,113400,473050535,3620,3620,3620,3620,1
|
|
20230706,113300,473046915,3620,3620,3620,3620,0
|
|
20230706,113200,473046915,3620,3620,3620,3620,2
|
|
20230706,113100,473039675,3620,3620,3620,3620,0
|
|
20230706,113000,473039675,3620,3620,3620,3615,33
|
|
20230706,112900,472920220,3620,3620,3620,3620,16
|
|
20230706,112800,472862300,3620,3620,3620,3620,10
|
|
20230706,112700,472826100,3620,3620,3620,3620,0
|
|
20230706,112600,472826100,3620,3620,3620,3620,0
|
|
20230706,112500,472826100,3620,3615,3620,3615,2
|
|
20230706,112400,472818865,3620,3620,3620,3620,100
|
|
20230706,112300,472456865,3620,3620,3620,3620,5
|
|
20230706,112200,472438765,3620,3620,3620,3620,5
|
|
20230706,112100,472420665,3620,3620,3620,3615,451
|
|
20230706,112000,470788285,3620,3620,3620,3620,1043
|
|
20230706,111900,467012625,3620,3620,3620,3620,80
|
|
20230706,111800,466723025,3625,3620,3625,3620,4
|
|
20230706,111700,466708535,3625,3625,3625,3625,0
|
|
20230706,111600,466708535,3625,3625,3625,3625,6
|
|
20230706,111500,466686785,3625,3625,3625,3625,0
|
|
20230706,111400,466686785,3625,3625,3625,3625,102
|
|
20230706,111300,466317035,3625,3625,3625,3625,4
|
|
20230706,111200,466302535,3625,3625,3625,3625,589
|
|
20230706,111100,464167410,3630,3630,3630,3630,0
|
|
20230706,111000,464167410,3630,3630,3630,3630,827
|
|
20230706,110900,461165400,3630,3630,3630,3630,130
|
|
20230706,110800,460693500,3640,3640,3640,3640,0
|
|
20230706,110700,460693500,3640,3640,3640,3640,0
|
|
20230706,110600,460693500,3640,3640,3640,3640,501
|
|
20230706,110500,458869860,3640,3640,3640,3640,10
|
|
20230706,110400,458833460,3640,3640,3640,3630,4
|
|
20230706,110300,458818910,3630,3630,3630,3630,0
|
|
20230706,110200,458818910,3630,3630,3630,3630,0
|
|
20230706,110100,458818910,3630,3630,3630,3630,0
|
|
20230706,110000,458818910,3630,3630,3630,3630,94
|
|
20230706,105900,458477690,3630,3625,3630,3625,292
|
|
20230706,105800,457418540,3620,3620,3620,3620,0
|
|
20230706,105700,457418540,3620,3625,3625,3620,355
|
|
20230706,105600,456133415,3625,3625,3625,3625,1
|
|
20230706,105500,456129790,3625,3625,3625,3625,0
|
|
20230706,105400,456129790,3625,3625,3625,3625,132
|
|
20230706,105300,455651290,3625,3625,3625,3625,0
|
|
20230706,105200,455651290,3625,3625,3625,3625,103
|
|
20230706,105100,455277915,3630,3630,3630,3630,119
|
|
20230706,105000,454845945,3635,3630,3635,3630,414
|
|
20230706,104900,453341625,3630,3630,3630,3630,100
|
|
20230706,104800,452978625,3630,3630,3630,3630,0
|
|
20230706,104700,452978625,3630,3635,3635,3630,776
|
|
20230706,104600,450161410,3635,3635,3635,3635,74
|
|
20230706,104500,449892420,3635,3635,3635,3635,0
|
|
20230706,104400,449892420,3635,3635,3635,3635,0
|
|
20230706,104300,449892420,3635,3635,3635,3635,65
|
|
20230706,104200,449656145,3635,3635,3635,3635,50
|
|
20230706,104100,449474395,3630,3630,3630,3630,0
|
|
20230706,104000,449474395,3630,3630,3630,3630,0
|
|
20230706,103900,449474395,3630,3630,3630,3630,78
|
|
20230706,103800,449191255,3645,3645,3645,3645,3
|
|
20230706,103700,449180320,3650,3650,3650,3650,1
|
|
20230706,103600,449176670,3630,3630,3630,3630,0
|
|
20230706,103500,449176670,3630,3630,3630,3630,2
|
|
20230706,103400,449169410,3635,3635,3635,3635,0
|
|
20230706,103300,449169410,3635,3640,3640,3635,100
|
|
20230706,103200,448805660,3635,3620,3635,3620,402
|
|
20230706,103100,447348630,3615,3615,3615,3615,0
|
|
20230706,103000,447348630,3615,3615,3615,3615,51
|
|
20230706,102900,447164265,3615,3615,3615,3615,0
|
|
20230706,102800,447164265,3615,3615,3615,3615,0
|
|
20230706,102700,447164265,3615,3615,3615,3615,50
|
|
20230706,102600,446983515,3620,3610,3620,3605,369
|
|
20230706,102500,445652020,3610,3610,3610,3610,143
|
|
20230706,102400,445135790,3605,3605,3605,3605,32
|
|
20230706,102300,445020430,3605,3605,3605,3605,200
|
|
20230706,102200,444299430,3605,3605,3605,3605,500
|
|
20230706,102100,442496930,3605,3625,3630,3600,5577
|
|
20230706,102000,422305775,3630,3640,3640,3630,2031
|
|
20230706,101900,414922085,3645,3645,3645,3645,5506
|
|
20230706,101800,394852715,3650,3650,3650,3650,200
|
|
20230706,101700,394122715,3645,3645,3645,3645,239
|
|
20230706,101600,393251560,3640,3640,3640,3640,497
|
|
20230706,101500,391442480,3655,3645,3655,3645,79
|
|
20230706,101400,391154435,3655,3655,3655,3655,0
|
|
20230706,101300,391154435,3655,3645,3655,3645,256
|
|
20230706,101200,390220245,3645,3635,3645,3635,537
|
|
20230706,101100,388265890,3630,3630,3630,3630,0
|
|
20230706,101000,388265890,3630,3630,3630,3630,169
|
|
20230706,100900,387652420,3630,3630,3630,3630,0
|
|
20230706,100800,387652420,3630,3625,3630,3620,1909
|
|
20230706,100700,380729975,3625,3630,3630,3625,772
|
|
20230706,100600,377931450,3625,3625,3625,3625,309
|
|
20230706,100500,376811325,3620,3625,3625,3620,300
|
|
20230706,100400,375724575,3625,3625,3625,3625,5
|
|
20230706,100300,375706450,3625,3625,3625,3625,111
|
|
20230706,100200,375304075,3625,3625,3625,3625,8
|
|
20230706,100100,375275075,3615,3620,3620,3615,100
|
|
20230706,100000,374913425,3615,3615,3615,3615,123
|
|
20230706,095900,374468780,3615,3630,3630,3615,501
|
|
20230706,095800,372657650,3615,3615,3615,3615,127
|
|
20230706,095700,372198545,3615,3615,3615,3615,0
|
|
20230706,095600,372198545,3615,3615,3615,3615,122
|
|
20230706,095500,371757515,3605,3605,3605,3605,585
|
|
20230706,095400,369648590,3630,3630,3630,3630,3
|
|
20230706,095300,369637700,3605,3610,3615,3605,2794
|
|
20230706,095200,359548675,3615,3620,3620,3615,122
|
|
20230706,095100,359107395,3630,3630,3630,3630,40
|
|
20230706,095000,358962195,3630,3615,3630,3615,5601
|
|
20230706,094900,338708965,3615,3610,3615,3600,441
|
|
20230706,094800,337117290,3610,3595,3610,3595,2458
|
|
20230706,094700,328270475,3590,3595,3595,3590,1472
|
|
20230706,094600,322983100,3590,3590,3590,3590,122
|
|
20230706,094500,322545120,3590,3590,3590,3590,168
|
|
20230706,094400,321942000,3590,3585,3590,3585,709
|
|
20230706,094300,319398010,3585,3585,3585,3580,132
|
|
20230706,094200,318925400,3585,3585,3585,3585,350
|
|
20230706,094100,317670650,3580,3585,3585,3580,253
|
|
20230706,094000,316764255,3580,3575,3580,3575,1836
|
|
20230706,093900,310194010,3580,3580,3580,3580,1280
|
|
20230706,093800,305611610,3580,3590,3590,3580,735
|
|
20230706,093700,302979490,3585,3585,3585,3585,903
|
|
20230706,093600,299742235,3580,3590,3590,3580,493
|
|
20230706,093500,297975745,3590,3590,3590,3580,1622
|
|
20230706,093400,292153985,3590,3590,3590,3590,7
|
|
20230706,093300,292128855,3580,3590,3590,3575,863
|
|
20230706,093200,289040355,3590,3585,3590,3580,1305
|
|
20230706,093100,284362250,3585,3585,3585,3575,320
|
|
20230706,093000,283217050,3585,3585,3585,3575,282
|
|
20230706,092900,282206970,3585,3580,3585,3570,341
|
|
20230706,092800,280987400,3570,3575,3575,3570,1200
|
|
20230706,092700,276700975,3575,3585,3585,3575,199
|
|
20230706,092600,275989120,3585,3570,3585,3570,245
|
|
20230706,092500,275112625,3585,3565,3585,3565,6744
|
|
20230706,092400,251026255,3570,3565,3575,3565,974
|
|
20230706,092300,247553810,3565,3580,3585,3565,9655
|
|
20230706,092200,213121690,3585,3580,3585,3580,5
|
|
20230706,092100,213103770,3580,3575,3580,3570,2500
|
|
20230706,092000,204164675,3585,3585,3585,3560,6773
|
|
20230706,091900,179955790,3590,3590,3590,3590,116
|
|
20230706,091800,179539350,3590,3605,3605,3590,1589
|
|
20230706,091700,173825945,3600,3615,3615,3600,9961
|
|
20230706,091600,137904365,3615,3620,3620,3615,124
|
|
20230706,091500,137456095,3620,3620,3620,3615,182
|
|
20230706,091400,136798150,3615,3615,3615,3615,200
|
|
20230706,091300,136075150,3615,3615,3620,3610,4648
|
|
20230706,091200,119286290,3615,3625,3625,3615,10115
|
|
20230706,091100,82704325,3625,3625,3625,3620,491
|
|
20230706,091000,80925100,3620,3625,3625,3620,1608
|
|
20230706,090900,75101560,3620,3625,3630,3620,230
|
|
20230706,090800,74267845,3625,3620,3625,3620,155
|
|
20230706,090700,73706470,3620,3640,3640,3620,878
|
|
20230706,090600,70516020,3640,3635,3645,3635,1142
|
|
20230706,090500,66359755,3635,3635,3635,3635,992
|
|
20230706,090400,62753835,3635,3620,3635,3615,3921
|
|
20230706,090300,48567135,3620,3635,3635,3620,8008
|
|
20230706,090200,19536235,3640,3645,3645,3640,263
|
|
20230706,090100,18578155,3645,3650,3650,3620,892
|
|
20230706,090000,15331870,3650,3700,3700,3650,4024
|