592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184900,454611855,3660,3660,3660,3660,1049
|
|
20230707,184800,454611855,3660,3660,3660,3660,0
|
|
20230707,184700,454611855,3660,3660,3660,3660,0
|
|
20230707,184600,454611855,3660,3660,3660,3660,0
|
|
20230707,184500,454611855,3660,3660,3660,3660,0
|
|
20230707,184400,454611855,3660,3660,3660,3660,0
|
|
20230707,184300,454611855,3660,3660,3660,3660,0
|
|
20230707,184200,454611855,3660,3660,3660,3660,0
|
|
20230707,184100,454611855,3660,3660,3660,3660,0
|
|
20230707,184000,454611855,3660,3660,3660,3660,0
|
|
20230707,183900,454611855,3660,3660,3660,3660,0
|
|
20230707,183800,454611855,3660,3660,3660,3660,0
|
|
20230707,183700,454611855,3660,3660,3660,3660,0
|
|
20230707,183600,454611855,3660,3660,3660,3660,0
|
|
20230707,183500,454611855,3660,3660,3660,3660,0
|
|
20230707,183400,454611855,3660,3660,3660,3660,0
|
|
20230707,183300,454611855,3660,3660,3660,3660,0
|
|
20230707,183200,454611855,3660,3660,3660,3660,0
|
|
20230707,183100,454611855,3660,3660,3660,3660,0
|
|
20230707,183000,454611855,3660,3660,3660,3660,0
|
|
20230707,182900,454611855,3660,3660,3660,3660,0
|
|
20230707,182800,454611855,3660,3660,3660,3660,0
|
|
20230707,182700,454611855,3660,3660,3660,3660,0
|
|
20230707,182600,454611855,3660,3660,3660,3660,0
|
|
20230707,182500,454611855,3660,3660,3660,3660,0
|
|
20230707,182400,454611855,3660,3660,3660,3660,0
|
|
20230707,182300,454611855,3660,3660,3660,3660,0
|
|
20230707,182200,454611855,3660,3660,3660,3660,0
|
|
20230707,182100,454611855,3660,3660,3660,3660,0
|
|
20230707,182000,454611855,3660,3660,3660,3660,0
|
|
20230707,181900,454611855,3660,3660,3660,3660,1049
|
|
20230707,181800,454611855,3660,3660,3660,3660,0
|
|
20230707,181700,454611855,3660,3660,3660,3660,0
|
|
20230707,181600,454611855,3660,3660,3660,3660,0
|
|
20230707,181500,454611855,3660,3660,3660,3660,0
|
|
20230707,181400,454611855,3660,3660,3660,3660,0
|
|
20230707,181300,454611855,3660,3660,3660,3660,0
|
|
20230707,181200,454611855,3660,3660,3660,3660,0
|
|
20230707,181100,454611855,3660,3660,3660,3660,0
|
|
20230707,181000,454611855,3660,3660,3660,3660,0
|
|
20230707,180900,454611855,3660,3660,3660,3660,0
|
|
20230707,180800,454611855,3660,3660,3660,3660,0
|
|
20230707,180700,454611855,3660,3660,3660,3660,0
|
|
20230707,180600,454611855,3660,3660,3660,3660,0
|
|
20230707,180500,454611855,3660,3660,3660,3660,0
|
|
20230707,180400,454611855,3660,3660,3660,3660,0
|
|
20230707,180300,454611855,3660,3660,3660,3660,0
|
|
20230707,180200,454611855,3660,3660,3660,3660,0
|
|
20230707,180100,454611855,3660,3660,3660,3660,0
|
|
20230707,180000,454611855,3660,3660,3660,3660,0
|
|
20230707,175900,454611855,3660,3660,3660,3660,0
|
|
20230707,175800,454611855,3660,3660,3660,3660,0
|
|
20230707,175700,454611855,3660,3660,3660,3660,0
|
|
20230707,175600,454611855,3660,3660,3660,3660,0
|
|
20230707,175500,454611855,3660,3660,3660,3660,0
|
|
20230707,175400,454611855,3660,3660,3660,3660,0
|
|
20230707,175300,454611855,3660,3660,3660,3660,0
|
|
20230707,175200,454611855,3660,3660,3660,3660,0
|
|
20230707,175100,454611855,3660,3660,3660,3660,0
|
|
20230707,175000,454611855,3660,3660,3660,3660,0
|
|
20230707,174900,454611855,3660,3660,3660,3660,1049
|
|
20230707,174800,454611855,3660,3660,3660,3660,0
|
|
20230707,174700,454611855,3660,3660,3660,3660,0
|
|
20230707,174600,454611855,3660,3660,3660,3660,0
|
|
20230707,174500,454611855,3660,3660,3660,3660,0
|
|
20230707,174400,454611855,3660,3660,3660,3660,0
|
|
20230707,174300,454611855,3660,3660,3660,3660,0
|
|
20230707,174200,454611855,3660,3660,3660,3660,0
|
|
20230707,174100,454611855,3660,3660,3660,3660,0
|
|
20230707,174000,454611855,3660,3660,3660,3660,0
|
|
20230707,173900,454611855,3660,3660,3660,3660,0
|
|
20230707,173800,454611855,3660,3660,3660,3660,0
|
|
20230707,173700,454611855,3660,3660,3660,3660,0
|
|
20230707,173600,454611855,3660,3660,3660,3660,0
|
|
20230707,173500,454611855,3660,3660,3660,3660,0
|
|
20230707,173400,454611855,3660,3660,3660,3660,0
|
|
20230707,173300,454611855,3660,3660,3660,3660,0
|
|
20230707,173200,454611855,3660,3660,3660,3660,0
|
|
20230707,173100,454611855,3660,3660,3660,3660,0
|
|
20230707,173000,454611855,3660,3660,3660,3660,0
|
|
20230707,172900,454611855,3660,3660,3660,3660,0
|
|
20230707,172800,454611855,3660,3660,3660,3660,0
|
|
20230707,172700,454611855,3660,3660,3660,3660,0
|
|
20230707,172600,454611855,3660,3660,3660,3660,0
|
|
20230707,172500,454611855,3660,3660,3660,3660,0
|
|
20230707,172400,454611855,3660,3660,3660,3660,0
|
|
20230707,172300,454611855,3660,3660,3660,3660,0
|
|
20230707,172200,454611855,3660,3660,3660,3660,0
|
|
20230707,172100,454611855,3660,3660,3660,3660,0
|
|
20230707,172000,454611855,3660,3660,3660,3660,0
|
|
20230707,171900,454611855,3660,3660,3660,3660,1049
|
|
20230707,171800,454611855,3660,3660,3660,3660,0
|
|
20230707,171700,454611855,3660,3660,3660,3660,0
|
|
20230707,171600,454611855,3660,3660,3660,3660,0
|
|
20230707,171500,454611855,3660,3660,3660,3660,0
|
|
20230707,171400,454611855,3660,3660,3660,3660,0
|
|
20230707,171300,454611855,3660,3660,3660,3660,0
|
|
20230707,171200,454611855,3660,3660,3660,3660,0
|
|
20230707,171100,454611855,3660,3660,3660,3660,0
|
|
20230707,171000,454611855,3660,3660,3660,3660,0
|
|
20230707,170900,454611855,3660,3660,3660,3660,0
|
|
20230707,170800,454611855,3660,3660,3660,3660,0
|
|
20230707,170700,454611855,3660,3660,3660,3660,0
|
|
20230707,170600,454611855,3660,3660,3660,3660,0
|
|
20230707,170500,454611855,3660,3660,3660,3660,0
|
|
20230707,170400,454611855,3660,3660,3660,3660,0
|
|
20230707,170300,454611855,3660,3660,3660,3660,0
|
|
20230707,170200,454611855,3660,3660,3660,3660,0
|
|
20230707,170100,454611855,3660,3660,3660,3660,0
|
|
20230707,170000,454611855,3660,3660,3660,3660,0
|
|
20230707,165900,454611855,3660,3660,3660,3660,0
|
|
20230707,165800,454611855,3660,3660,3660,3660,0
|
|
20230707,165700,454611855,3660,3660,3660,3660,0
|
|
20230707,165600,454611855,3660,3660,3660,3660,0
|
|
20230707,165500,454611855,3660,3660,3660,3660,0
|
|
20230707,165400,454611855,3660,3660,3660,3660,0
|
|
20230707,165300,454611855,3660,3660,3660,3660,0
|
|
20230707,165200,454611855,3660,3660,3660,3660,0
|
|
20230707,165100,454611855,3660,3660,3660,3660,0
|
|
20230707,165000,454611855,3660,3660,3660,3660,0
|
|
20230707,164900,454611855,3660,3660,3660,3660,1049
|
|
20230707,164800,454611855,3660,3660,3660,3660,0
|
|
20230707,164700,454611855,3660,3660,3660,3660,0
|
|
20230707,164600,454611855,3660,3660,3660,3660,0
|
|
20230707,164500,454611855,3660,3660,3660,3660,0
|
|
20230707,164400,454611855,3660,3660,3660,3660,0
|
|
20230707,164300,454611855,3660,3660,3660,3660,0
|
|
20230707,164200,454611855,3660,3660,3660,3660,0
|
|
20230707,164100,454611855,3660,3660,3660,3660,0
|
|
20230707,164000,454611855,3660,3660,3660,3660,0
|
|
20230707,163900,454611855,3660,3660,3660,3660,0
|
|
20230707,163800,454611855,3660,3660,3660,3660,0
|
|
20230707,163700,454611855,3660,3660,3660,3660,0
|
|
20230707,163600,454611855,3660,3660,3660,3660,0
|
|
20230707,163500,454611855,3660,3660,3660,3660,0
|
|
20230707,163400,454611855,3660,3660,3660,3660,0
|
|
20230707,163300,454611855,3660,3660,3660,3660,0
|
|
20230707,163200,454611855,3660,3660,3660,3660,0
|
|
20230707,163100,454611855,3660,3660,3660,3660,0
|
|
20230707,163000,454611855,3660,3660,3660,3660,0
|
|
20230707,162900,454611855,3660,3660,3660,3660,0
|
|
20230707,162800,454611855,3660,3660,3660,3660,0
|
|
20230707,162700,454611855,3660,3660,3660,3660,0
|
|
20230707,162600,454611855,3660,3660,3660,3660,0
|
|
20230707,162500,454611855,3660,3660,3660,3660,0
|
|
20230707,162400,454611855,3660,3660,3660,3660,0
|
|
20230707,162300,454611855,3660,3660,3660,3660,0
|
|
20230707,162200,454611855,3660,3660,3660,3660,0
|
|
20230707,162100,454611855,3660,3660,3660,3660,0
|
|
20230707,162000,454611855,3660,3660,3660,3660,0
|
|
20230707,161900,454611855,3660,3660,3660,3660,1049
|
|
20230707,161800,454611855,3660,3660,3660,3660,0
|
|
20230707,161700,454611855,3660,3660,3660,3660,0
|
|
20230707,161600,454611855,3660,3660,3660,3660,0
|
|
20230707,161500,454611855,3660,3660,3660,3660,0
|
|
20230707,161400,454611855,3660,3660,3660,3660,0
|
|
20230707,161300,454611855,3660,3660,3660,3660,0
|
|
20230707,161200,454611855,3660,3660,3660,3660,0
|
|
20230707,161100,454611855,3660,3660,3660,3660,0
|
|
20230707,161000,454611855,3660,3660,3660,3660,0
|
|
20230707,160900,454611855,3660,3660,3660,3660,0
|
|
20230707,160800,454611855,3660,3660,3660,3660,0
|
|
20230707,160700,454611855,3660,3660,3660,3660,0
|
|
20230707,160600,454611855,3660,3660,3660,3660,0
|
|
20230707,160500,454611855,3660,3660,3660,3660,0
|
|
20230707,160400,454611855,3660,3660,3660,3660,0
|
|
20230707,160300,454611855,3660,3660,3660,3660,0
|
|
20230707,160200,454611855,3660,3660,3660,3660,0
|
|
20230707,160100,454611855,3660,3660,3660,3660,0
|
|
20230707,160000,454611855,3660,3660,3660,3660,0
|
|
20230707,155900,454611855,3660,3660,3660,3660,0
|
|
20230707,155800,454611855,3660,3660,3660,3660,0
|
|
20230707,155700,454611855,3660,3660,3660,3660,0
|
|
20230707,155600,454611855,3660,3660,3660,3660,0
|
|
20230707,155500,454611855,3660,3660,3660,3660,0
|
|
20230707,155400,454611855,3660,3660,3660,3660,0
|
|
20230707,155300,454611855,3660,3660,3660,3660,0
|
|
20230707,155200,454611855,3660,3660,3660,3660,0
|
|
20230707,155100,454611855,3660,3660,3660,3660,0
|
|
20230707,155000,454611855,3660,3660,3660,3660,0
|
|
20230707,154900,454611855,3660,3660,3660,3660,1049
|
|
20230707,154800,454611855,3660,3660,3660,3660,0
|
|
20230707,154700,454611855,3660,3660,3660,3660,0
|
|
20230707,154600,454611855,3660,3660,3660,3660,0
|
|
20230707,154500,454611855,3660,3660,3660,3660,0
|
|
20230707,154400,454611855,3660,3660,3660,3660,0
|
|
20230707,154300,454611855,3660,3660,3660,3660,0
|
|
20230707,154200,454611855,3660,3660,3660,3660,0
|
|
20230707,154100,454611855,3660,3660,3660,3660,0
|
|
20230707,154000,454611855,3660,3660,3660,3660,0
|
|
20230707,153900,454611855,3660,3660,3660,3660,0
|
|
20230707,153800,454611855,3660,3660,3660,3660,0
|
|
20230707,153700,454611855,3660,3660,3660,3660,0
|
|
20230707,153600,454611855,3660,3660,3660,3660,0
|
|
20230707,153500,454611855,3660,3660,3660,3660,0
|
|
20230707,153400,454611855,3660,3660,3660,3660,0
|
|
20230707,153300,454611855,3660,3660,3660,3660,0
|
|
20230707,153200,454611855,3660,3660,3660,3660,0
|
|
20230707,153100,454611855,3660,3660,3660,3660,0
|
|
20230707,153000,454611855,3660,3660,3660,3660,1049
|
|
20230707,152900,450772515,3665,3665,3665,3665,0
|
|
20230707,152800,450772515,3665,3665,3665,3665,0
|
|
20230707,152700,450772515,3665,3665,3665,3665,0
|
|
20230707,152600,450772515,3665,3665,3665,3665,0
|
|
20230707,152500,450772515,3665,3665,3665,3665,0
|
|
20230707,152400,450772515,3665,3665,3665,3665,0
|
|
20230707,152300,450772515,3665,3665,3665,3665,0
|
|
20230707,152200,450772515,3665,3665,3665,3665,0
|
|
20230707,152100,450772515,3665,3665,3665,3665,0
|
|
20230707,152000,450772515,3665,3665,3665,3665,0
|
|
20230707,151900,450772515,3665,3660,3675,3655,376
|
|
20230707,151800,449397190,3655,3655,3655,3655,1244
|
|
20230707,151700,444850370,3650,3650,3650,3650,51
|
|
20230707,151600,444664220,3650,3650,3650,3650,11
|
|
20230707,151500,444624070,3650,3640,3650,3640,925
|
|
20230707,151400,441252450,3615,3615,3615,3615,0
|
|
20230707,151300,441252450,3615,3645,3645,3615,1165
|
|
20230707,151200,437023690,3650,3650,3650,3650,293
|
|
20230707,151100,435954240,3650,3625,3650,3625,1267
|
|
20230707,151000,431344560,3615,3615,3615,3615,0
|
|
20230707,150900,431344560,3615,3615,3615,3615,0
|
|
20230707,150800,431344560,3615,3615,3615,3615,11
|
|
20230707,150700,431304795,3625,3620,3625,3620,56
|
|
20230707,150600,431101800,3625,3625,3625,3625,1
|
|
20230707,150500,431098175,3615,3610,3615,3610,798
|
|
20230707,150400,428214390,3605,3600,3605,3595,376
|
|
20230707,150300,426860310,3580,3580,3580,3580,0
|
|
20230707,150200,426860310,3580,3580,3580,3580,200
|
|
20230707,150100,426144310,3600,3580,3600,3580,10917
|
|
20230707,150000,386953810,3580,3575,3580,3575,44
|
|
20230707,145900,386796330,3575,3575,3580,3575,31
|
|
20230707,145800,386685455,3575,3575,3580,3575,307
|
|
20230707,145700,385586690,3575,3575,3575,3575,164
|
|
20230707,145600,385000390,3575,3575,3580,3575,28
|
|
20230707,145500,384900210,3575,3575,3575,3575,18
|
|
20230707,145400,384835860,3575,3575,3575,3575,14
|
|
20230707,145300,384785810,3575,3575,3575,3575,201
|
|
20230707,145200,384067235,3575,3575,3580,3570,641
|
|
20230707,145100,381773945,3575,3575,3575,3575,20
|
|
20230707,145000,381702445,3580,3575,3580,3575,232
|
|
20230707,144900,380873025,3575,3575,3575,3575,395
|
|
20230707,144800,379460900,3575,3575,3575,3575,84
|
|
20230707,144700,379160600,3575,3580,3580,3575,452
|
|
20230707,144600,377544110,3580,3580,3580,3580,7
|
|
20230707,144500,377519050,3580,3580,3580,3580,156
|
|
20230707,144400,376960570,3580,3580,3585,3580,23
|
|
20230707,144300,376878225,3580,3580,3585,3580,13
|
|
20230707,144200,376831680,3580,3580,3580,3580,13
|
|
20230707,144100,376785140,3580,3580,3580,3580,12
|
|
20230707,144000,376742180,3580,3575,3580,3575,21
|
|
20230707,143900,376667065,3575,3575,3585,3575,48
|
|
20230707,143800,376495210,3580,3580,3580,3575,971
|
|
20230707,143700,373019085,3575,3580,3580,3575,644
|
|
20230707,143600,370714170,3580,3585,3585,3580,2013
|
|
20230707,143500,363507625,3580,3580,3580,3580,132
|
|
20230707,143400,363035065,3580,3580,3580,3580,76
|
|
20230707,143300,362762985,3585,3580,3585,3580,621
|
|
20230707,143200,360536805,3580,3580,3580,3580,13
|
|
20230707,143100,360490265,3580,3580,3580,3580,23
|
|
20230707,143000,360407925,3580,3580,3580,3580,9
|
|
20230707,142900,360375705,3580,3580,3585,3580,14
|
|
20230707,142800,360325580,3580,3580,3580,3580,11
|
|
20230707,142700,360286200,3585,3580,3585,3580,47
|
|
20230707,142600,360117775,3580,3580,3585,3580,1817
|
|
20230707,142500,353612865,3585,3585,3585,3585,823
|
|
20230707,142400,350662410,3585,3585,3585,3585,12
|
|
20230707,142300,350619390,3585,3585,3585,3585,14
|
|
20230707,142200,350569200,3585,3585,3585,3585,291
|
|
20230707,142100,349525965,3585,3585,3585,3585,46
|
|
20230707,142000,349361055,3590,3585,3590,3585,62
|
|
20230707,141900,349138535,3585,3585,3585,3585,316
|
|
20230707,141800,348005675,3585,3585,3585,3585,17
|
|
20230707,141700,347944730,3585,3585,3585,3585,123
|
|
20230707,141600,347503775,3585,3585,3585,3585,22
|
|
20230707,141500,347424905,3590,3590,3590,3585,60
|
|
20230707,141400,347209560,3585,3585,3585,3585,19
|
|
20230707,141300,347141445,3585,3585,3585,3585,7
|
|
20230707,141200,347116350,3585,3585,3585,3585,20
|
|
20230707,141100,347044650,3585,3580,3590,3580,592
|
|
20230707,141000,344919440,3580,3585,3585,3580,181
|
|
20230707,140900,344270585,3590,3585,3590,3585,16
|
|
20230707,140800,344213215,3585,3595,3595,3585,22
|
|
20230707,140700,344134235,3590,3585,3590,3580,32
|
|
20230707,140600,344019525,3580,3580,3585,3580,12
|
|
20230707,140500,343976560,3580,3585,3585,3580,23
|
|
20230707,140400,343894180,3585,3585,3605,3585,14
|
|
20230707,140300,343843895,3585,3595,3595,3580,832
|
|
20230707,140200,340861415,3600,3590,3605,3590,852
|
|
20230707,140100,337802710,3585,3585,3590,3585,29
|
|
20230707,140000,337698730,3585,3585,3590,3585,45
|
|
20230707,135900,337537300,3585,3585,3585,3585,18
|
|
20230707,135800,337472770,3585,3590,3590,3585,13
|
|
20230707,135700,337426135,3585,3585,3585,3585,28
|
|
20230707,135600,337325755,3580,3580,3590,3580,9
|
|
20230707,135500,337293500,3590,3585,3590,3580,23
|
|
20230707,135400,337211030,3585,3585,3585,3580,19
|
|
20230707,135300,337142970,3590,3580,3590,3580,82
|
|
20230707,135200,336849055,3580,3585,3585,3580,307
|
|
20230707,135100,335749020,3580,3590,3590,3580,545
|
|
20230707,135000,333795075,3590,3585,3590,3585,60
|
|
20230707,134900,333579795,3585,3585,3585,3585,3
|
|
20230707,134800,333569040,3585,3585,3585,3585,27
|
|
20230707,134700,333472245,3585,3590,3590,3585,201
|
|
20230707,134600,332750660,3585,3590,3590,3585,82
|
|
20230707,134500,332456415,3585,3590,3590,3585,18
|
|
20230707,134400,332391825,3585,3590,3595,3585,466
|
|
20230707,134300,330719025,3590,3590,3590,3590,11
|
|
20230707,134200,330679535,3590,3590,3590,3590,286
|
|
20230707,134100,329652795,3590,3600,3600,3590,504
|
|
20230707,134000,327842685,3600,3595,3600,3595,42
|
|
20230707,133900,327691575,3595,3595,3595,3595,13
|
|
20230707,133800,327644840,3595,3595,3595,3590,10
|
|
20230707,133700,327608920,3595,3595,3595,3595,8
|
|
20230707,133600,327580160,3590,3585,3595,3585,410
|
|
20230707,133500,326107030,3585,3585,3595,3585,139
|
|
20230707,133400,325607630,3585,3585,3590,3585,5
|
|
20230707,133300,325589695,3585,3585,3585,3585,27
|
|
20230707,133200,325492900,3585,3585,3590,3580,2397
|
|
20230707,133100,316904135,3585,3585,3585,3585,214
|
|
20230707,133000,316136945,3585,3585,3585,3585,62
|
|
20230707,132900,315914675,3585,3590,3590,3585,271
|
|
20230707,132800,314943040,3590,3595,3595,3590,1690
|
|
20230707,132700,308867935,3595,3600,3600,3595,307
|
|
20230707,132600,307762765,3600,3595,3600,3595,4
|
|
20230707,132500,307748375,3600,3595,3600,3595,120
|
|
20230707,132400,307316480,3595,3600,3600,3595,117
|
|
20230707,132300,306895360,3600,3595,3600,3595,248
|
|
20230707,132200,306002595,3595,3595,3595,3595,22
|
|
20230707,132100,305923505,3595,3595,3595,3595,117
|
|
20230707,132000,305502890,3595,3595,3595,3595,19
|
|
20230707,131900,305434585,3595,3595,3595,3595,8
|
|
20230707,131800,305405825,3595,3600,3600,3595,162
|
|
20230707,131700,304822660,3615,3600,3615,3600,8
|
|
20230707,131600,304793845,3600,3600,3600,3600,13
|
|
20230707,131500,304747045,3600,3610,3615,3600,1827
|
|
20230707,131400,298169690,3600,3595,3610,3595,546
|
|
20230707,131300,296204690,3595,3620,3620,3595,10933
|
|
20230707,131200,256803725,3620,3620,3635,3620,16
|
|
20230707,131100,256745745,3620,3620,3635,3620,240
|
|
20230707,131000,255875205,3620,3645,3645,3620,3849
|
|
20230707,130900,241894905,3635,3645,3645,3635,418
|
|
20230707,130800,240372175,3640,3640,3640,3635,320
|
|
20230707,130700,239207410,3635,3635,3635,3635,116
|
|
20230707,130600,238785750,3635,3640,3640,3635,440
|
|
20230707,130500,237184180,3640,3640,3640,3640,117
|
|
20230707,130400,236758300,3640,3650,3650,3640,120
|
|
20230707,130300,236320360,3650,3645,3650,3640,2042
|
|
20230707,130200,228877260,3645,3650,3650,3645,129
|
|
20230707,130100,228406440,3650,3650,3650,3645,130
|
|
20230707,130000,227932545,3650,3645,3650,3645,20
|
|
20230707,125900,227859595,3650,3655,3655,3650,4595
|
|
20230707,125800,211080115,3655,3655,3655,3655,16
|
|
20230707,125700,211021635,3655,3660,3660,3655,24
|
|
20230707,125600,210933825,3655,3655,3655,3655,28
|
|
20230707,125500,210831485,3655,3655,3655,3655,1
|
|
20230707,125400,210827830,3655,3655,3655,3655,17
|
|
20230707,125300,210765695,3655,3655,3655,3655,8
|
|
20230707,125200,210736455,3660,3655,3660,3655,108
|
|
20230707,125100,210341305,3655,3655,3655,3655,8
|
|
20230707,125000,210312065,3655,3655,3655,3655,171
|
|
20230707,124900,209687060,3655,3655,3655,3655,16
|
|
20230707,124800,209628580,3655,3655,3655,3655,24
|
|
20230707,124700,209540860,3655,3655,3655,3655,7
|
|
20230707,124600,209515275,3655,3655,3655,3655,23
|
|
20230707,124500,209431210,3655,3650,3655,3650,15
|
|
20230707,124400,209376395,3655,3655,3655,3655,480
|
|
20230707,124300,207621995,3655,3655,3655,3655,18
|
|
20230707,124200,207556205,3655,3655,3655,3655,221
|
|
20230707,124100,206748450,3655,3660,3660,3655,25
|
|
20230707,124000,206657065,3660,3660,3660,3660,52
|
|
20230707,123900,206466745,3660,3660,3660,3660,22
|
|
20230707,123800,206386225,3655,3655,3660,3655,43
|
|
20230707,123700,206228910,3655,3655,3655,3655,548
|
|
20230707,123600,204225970,3655,3655,3655,3655,2
|
|
20230707,123500,204218660,3655,3655,3655,3655,23
|
|
20230707,123400,204134595,3655,3655,3655,3655,10
|
|
20230707,123300,204098045,3660,3655,3660,3655,24
|
|
20230707,123200,204010295,3655,3655,3655,3655,7
|
|
20230707,123100,203984710,3655,3655,3655,3655,153
|
|
20230707,123000,203425495,3655,3660,3660,3655,42
|
|
20230707,122900,203271855,3660,3655,3665,3655,1159
|
|
20230707,122800,199035650,3655,3655,3660,3655,21
|
|
20230707,122700,198958880,3655,3655,3655,3655,10
|
|
20230707,122600,198922330,3655,3660,3660,3655,100
|
|
20230707,122500,198556825,3655,3655,3655,3655,3
|
|
20230707,122400,198545860,3655,3655,3665,3655,32
|
|
20230707,122300,198428790,3655,3655,3655,3655,11
|
|
20230707,122200,198388585,3655,3655,3655,3655,23
|
|
20230707,122100,198304520,3655,3655,3655,3655,1179
|
|
20230707,122000,193995275,3655,3655,3655,3655,32
|
|
20230707,121900,193878315,3655,3655,3655,3655,1
|
|
20230707,121800,193874660,3655,3655,3655,3655,19
|
|
20230707,121700,193805215,3655,3655,3655,3655,7
|
|
20230707,121600,193779630,3655,3655,3655,3655,21
|
|
20230707,121500,193702875,3655,3655,3655,3655,9
|
|
20230707,121400,193669980,3655,3655,3655,3655,11
|
|
20230707,121300,193629775,3655,3655,3655,3655,28
|
|
20230707,121200,193527435,3655,3655,3655,3655,10
|
|
20230707,121100,193490885,3655,3655,3655,3655,35
|
|
20230707,121000,193362960,3655,3655,3655,3655,3
|
|
20230707,120900,193351995,3655,3660,3660,3655,1025
|
|
20230707,120800,189603115,3660,3660,3660,3660,3
|
|
20230707,120700,189592135,3660,3655,3660,3655,28
|
|
20230707,120600,189489765,3655,3655,3655,3655,2
|
|
20230707,120500,189482455,3655,3655,3655,3655,27
|
|
20230707,120400,189383770,3655,3655,3655,3655,392
|
|
20230707,120300,187951010,3655,3655,3655,3655,512
|
|
20230707,120200,186079650,3655,3660,3660,3655,1007
|
|
20230707,120100,182394065,3660,3660,3660,3660,12
|
|
20230707,120000,182350145,3660,3660,3665,3660,50
|
|
20230707,115900,182166970,3665,3665,3665,3665,593
|
|
20230707,115800,179993625,3665,3665,3670,3665,92
|
|
20230707,115700,179656335,3665,3665,3665,3665,6
|
|
20230707,115600,179634345,3665,3665,3665,3665,16
|
|
20230707,115500,179575705,3665,3665,3665,3665,9
|
|
20230707,115400,179542720,3665,3670,3675,3665,52
|
|
20230707,115300,179351765,3670,3665,3670,3665,137
|
|
20230707,115200,178849105,3665,3655,3665,3655,521
|
|
20230707,115100,176939680,3655,3660,3660,3655,9
|
|
20230707,115000,176906775,3655,3655,3655,3655,25
|
|
20230707,114900,176815400,3655,3655,3655,3655,8
|
|
20230707,114800,176786160,3655,3650,3655,3650,46
|
|
20230707,114700,176618060,3650,3650,3650,3650,16
|
|
20230707,114600,176559660,3650,3650,3650,3650,12
|
|
20230707,114500,176515860,3650,3650,3650,3650,12
|
|
20230707,114400,176472060,3650,3650,3650,3650,11
|
|
20230707,114300,176431910,3650,3655,3655,3650,128
|
|
20230707,114200,175964645,3655,3655,3655,3655,18
|
|
20230707,114100,175898855,3655,3655,3655,3655,11
|
|
20230707,114000,175858650,3655,3655,3655,3655,16
|
|
20230707,113900,175800170,3655,3650,3655,3650,27
|
|
20230707,113800,175701510,3650,3650,3650,3650,7
|
|
20230707,113700,175675960,3650,3650,3655,3650,17
|
|
20230707,113600,175613865,3650,3650,3650,3650,1011
|
|
20230707,113500,171923715,3650,3650,3650,3650,14
|
|
20230707,113400,171872615,3650,3650,3650,3650,17
|
|
20230707,113300,171810565,3650,3650,3650,3650,1
|
|
20230707,113200,171806915,3650,3665,3665,3650,3053
|
|
20230707,113100,160648180,3660,3655,3660,3655,40
|
|
20230707,113000,160501835,3655,3655,3655,3655,24
|
|
20230707,112900,160414115,3660,3655,3660,3655,9
|
|
20230707,112800,160381180,3655,3660,3660,3655,4828
|
|
20230707,112700,142734815,3655,3655,3655,3655,3
|
|
20230707,112600,142723850,3655,3655,3655,3655,13
|
|
20230707,112500,142676335,3655,3655,3655,3655,12
|
|
20230707,112400,142632475,3680,3655,3680,3655,505
|
|
20230707,112300,140786575,3655,3665,3665,3655,122
|
|
20230707,112200,140340155,3685,3685,3685,3685,0
|
|
20230707,112100,140340155,3685,3685,3685,3685,10
|
|
20230707,112000,140303305,3685,3685,3685,3685,0
|
|
20230707,111900,140303305,3685,3685,3685,3685,0
|
|
20230707,111800,140303305,3685,3685,3685,3685,20
|
|
20230707,111700,140229605,3655,3655,3655,3655,0
|
|
20230707,111600,140229605,3655,3655,3655,3655,1801
|
|
20230707,111500,133646950,3655,3655,3655,3655,115
|
|
20230707,111400,133226625,3655,3660,3660,3655,410
|
|
20230707,111300,131727495,3655,3655,3655,3655,0
|
|
20230707,111200,131727495,3655,3655,3655,3655,300
|
|
20230707,111100,130630995,3655,3655,3655,3655,100
|
|
20230707,111000,130265495,3655,3655,3655,3655,20
|
|
20230707,110900,130192395,3655,3655,3655,3655,0
|
|
20230707,110800,130192395,3655,3655,3655,3655,0
|
|
20230707,110700,130192395,3655,3655,3655,3655,0
|
|
20230707,110600,130192395,3655,3655,3655,3655,1116
|
|
20230707,110500,126113415,3660,3665,3665,3660,3104
|
|
20230707,110400,114749660,3665,3670,3670,3665,49
|
|
20230707,110300,114569875,3670,3670,3670,3670,228
|
|
20230707,110200,113733115,3680,3680,3680,3680,193
|
|
20230707,110100,113022875,3680,3680,3680,3680,107
|
|
20230707,110000,112629115,3680,3680,3680,3680,1
|
|
20230707,105900,112625435,3670,3670,3670,3670,70
|
|
20230707,105800,112368535,3670,3675,3675,3670,20
|
|
20230707,105700,112295130,3670,3670,3670,3670,65
|
|
20230707,105600,112056580,3670,3670,3670,3670,0
|
|
20230707,105500,112056580,3670,3670,3670,3670,30
|
|
20230707,105400,111946480,3680,3680,3680,3680,0
|
|
20230707,105300,111946480,3680,3680,3680,3680,0
|
|
20230707,105200,111946480,3680,3680,3680,3680,0
|
|
20230707,105100,111946480,3680,3680,3680,3680,0
|
|
20230707,105000,111946480,3680,3680,3680,3680,0
|
|
20230707,104900,111946480,3680,3680,3680,3680,12
|
|
20230707,104800,111902320,3670,3670,3670,3670,0
|
|
20230707,104700,111902320,3670,3670,3670,3670,494
|
|
20230707,104600,110089340,3670,3670,3670,3670,150
|
|
20230707,104500,109538840,3670,3665,3670,3665,31
|
|
20230707,104400,109425075,3670,3670,3670,3670,100
|
|
20230707,104300,109058075,3670,3670,3670,3670,130
|
|
20230707,104200,108580975,3670,3670,3670,3670,16
|
|
20230707,104100,108522255,3670,3670,3670,3670,264
|
|
20230707,104000,107553375,3665,3665,3665,3665,235
|
|
20230707,103900,106692100,3665,3665,3665,3665,1
|
|
20230707,103800,106688435,3670,3670,3670,3670,0
|
|
20230707,103700,106688435,3670,3675,3675,3670,106
|
|
20230707,103600,106299410,3680,3680,3680,3680,101
|
|
20230707,103500,105927730,3690,3690,3690,3690,0
|
|
20230707,103400,105927730,3690,3690,3690,3690,3
|
|
20230707,103300,105916660,3695,3695,3695,3695,0
|
|
20230707,103200,105916660,3695,3695,3695,3695,101
|
|
20230707,103100,105543465,3700,3700,3700,3700,0
|
|
20230707,103000,105543465,3700,3700,3700,3700,0
|
|
20230707,102900,105543465,3700,3660,3700,3660,709
|
|
20230707,102800,102943885,3660,3670,3670,3660,373
|
|
20230707,102700,101578205,3660,3680,3680,3660,1710
|
|
20230707,102600,95309755,3685,3685,3685,3685,0
|
|
20230707,102500,95309755,3685,3685,3685,3685,236
|
|
20230707,102400,94440095,3685,3690,3690,3685,102
|
|
20230707,102300,94064220,3690,3690,3690,3690,1
|
|
20230707,102200,94060530,3695,3685,3695,3685,301
|
|
20230707,102100,92948345,3690,3690,3690,3690,0
|
|
20230707,102000,92948345,3690,3690,3690,3690,0
|
|
20230707,101900,92948345,3690,3690,3690,3690,0
|
|
20230707,101800,92948345,3690,3690,3690,3690,28
|
|
20230707,101700,92845025,3690,3690,3690,3690,15
|
|
20230707,101600,92789675,3690,3690,3690,3690,0
|
|
20230707,101500,92789675,3690,3690,3690,3690,0
|
|
20230707,101400,92789675,3690,3690,3690,3690,0
|
|
20230707,101300,92789675,3690,3690,3690,3690,27
|
|
20230707,101200,92690045,3690,3690,3690,3690,100
|
|
20230707,101100,92321045,3690,3690,3690,3690,0
|
|
20230707,101000,92321045,3690,3690,3690,3690,0
|
|
20230707,100900,92321045,3690,3690,3690,3690,0
|
|
20230707,100800,92321045,3690,3690,3690,3690,5
|
|
20230707,100700,92302595,3685,3685,3685,3685,1
|
|
20230707,100600,92298910,3675,3690,3690,3675,1970
|
|
20230707,100500,85056430,3695,3695,3695,3695,1
|
|
20230707,100400,85052735,3685,3690,3690,3685,83
|
|
20230707,100300,84746875,3695,3690,3695,3690,717
|
|
20230707,100200,82097660,3690,3690,3695,3690,206
|
|
20230707,100100,81337495,3680,3695,3695,3680,1751
|
|
20230707,100000,74882155,3700,3700,3700,3700,1
|
|
20230707,095900,74878455,3690,3690,3690,3690,0
|
|
20230707,095800,74878455,3690,3700,3700,3690,110
|
|
20230707,095700,74472530,3690,3695,3695,3690,450
|
|
20230707,095600,72811150,3700,3700,3700,3700,1
|
|
20230707,095500,72807450,3695,3700,3700,3695,16
|
|
20230707,095400,72748305,3700,3705,3705,3700,428
|
|
20230707,095300,71164615,3705,3710,3710,3705,802
|
|
20230707,095200,68192360,3715,3715,3715,3710,451
|
|
20230707,095100,66519095,3710,3710,3710,3710,0
|
|
20230707,095000,66519095,3710,3710,3710,3710,0
|
|
20230707,094900,66519095,3710,3710,3710,3710,0
|
|
20230707,094800,66519095,3710,3710,3710,3710,94
|
|
20230707,094700,66170355,3715,3715,3715,3715,1
|
|
20230707,094600,66166640,3720,3720,3720,3720,0
|
|
20230707,094500,66166640,3720,3720,3720,3720,1
|
|
20230707,094400,66162920,3725,3725,3725,3725,5
|
|
20230707,094300,66144295,3730,3725,3730,3725,4
|
|
20230707,094200,66129380,3730,3730,3730,3730,0
|
|
20230707,094100,66129380,3730,3730,3730,3730,1
|
|
20230707,094000,66125650,3730,3730,3730,3730,0
|
|
20230707,093900,66125650,3730,3730,3730,3730,150
|
|
20230707,093800,65566150,3730,3730,3730,3730,0
|
|
20230707,093700,65566150,3730,3730,3730,3730,12
|
|
20230707,093600,65521390,3700,3710,3710,3700,331
|
|
20230707,093500,64295265,3710,3710,3710,3710,0
|
|
20230707,093400,64295265,3710,3710,3710,3710,1
|
|
20230707,093300,64291555,3695,3730,3730,3695,356
|
|
20230707,093200,62968840,3730,3730,3730,3730,27
|
|
20230707,093100,62868130,3730,3725,3730,3725,67
|
|
20230707,093000,62618545,3725,3710,3725,3710,100
|
|
20230707,092900,62246105,3710,3710,3710,3710,151
|
|
20230707,092800,61685895,3725,3730,3730,3725,91
|
|
20230707,092700,61346620,3725,3725,3725,3725,39
|
|
20230707,092600,61201345,3715,3720,3720,3715,234
|
|
20230707,092500,60331415,3715,3715,3715,3715,0
|
|
20230707,092400,60331415,3715,3705,3720,3700,183
|
|
20230707,092300,59653370,3700,3710,3710,3700,10
|
|
20230707,092200,59616355,3695,3705,3710,3695,400
|
|
20230707,092100,58137770,3700,3710,3735,3700,2270
|
|
20230707,092000,49706440,3730,3730,3730,3730,120
|
|
20230707,091900,49258840,3730,3710,3730,3710,135
|
|
20230707,091800,48755905,3710,3730,3730,3710,311
|
|
20230707,091700,47595895,3730,3735,3735,3715,462
|
|
20230707,091600,45878565,3735,3735,3735,3735,0
|
|
20230707,091500,45878565,3735,3735,3735,3735,161
|
|
20230707,091400,45277230,3735,3730,3735,3715,1262
|
|
20230707,091300,40577850,3730,3735,3740,3710,244
|
|
20230707,091200,39668060,3730,3725,3730,3710,1022
|
|
20230707,091100,35871455,3735,3735,3735,3735,10
|
|
20230707,091000,35834105,3725,3750,3750,3725,1112
|
|
20230707,090900,31684515,3750,3745,3750,3745,342
|
|
20230707,090800,30403655,3725,3715,3740,3715,944
|
|
20230707,090700,26890965,3710,3715,3720,3710,33
|
|
20230707,090600,26768425,3710,3710,3710,3710,1
|
|
20230707,090500,26764715,3705,3700,3705,3690,1080
|
|
20230707,090400,22770650,3695,3695,3695,3695,403
|
|
20230707,090300,21281565,3690,3690,3690,3690,65
|
|
20230707,090200,21041715,3685,3675,3685,3670,182
|
|
20230707,090100,20373125,3675,3675,3675,3675,1
|
|
20230707,090000,20369450,3675,3645,3675,3645,5586
|