616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191300,537652240,3570,3570,3570,3570,2687
|
|
20230706,191200,537652240,3570,3570,3570,3570,0
|
|
20230706,191100,537652240,3570,3570,3570,3570,0
|
|
20230706,191000,537652240,3570,3570,3570,3570,0
|
|
20230706,190900,537652240,3570,3570,3570,3570,0
|
|
20230706,190800,537652240,3570,3570,3570,3570,0
|
|
20230706,190700,537652240,3570,3570,3570,3570,0
|
|
20230706,190600,537652240,3570,3570,3570,3570,0
|
|
20230706,190500,537652240,3570,3570,3570,3570,0
|
|
20230706,190400,537652240,3570,3570,3570,3570,0
|
|
20230706,190300,537652240,3570,3570,3570,3570,0
|
|
20230706,190200,537652240,3570,3570,3570,3570,0
|
|
20230706,190100,537652240,3570,3570,3570,3570,0
|
|
20230706,190000,537652240,3570,3570,3570,3570,0
|
|
20230706,185900,537652240,3570,3570,3570,3570,0
|
|
20230706,185800,537652240,3570,3570,3570,3570,0
|
|
20230706,185700,537652240,3570,3570,3570,3570,0
|
|
20230706,185600,537652240,3570,3570,3570,3570,0
|
|
20230706,185500,537652240,3570,3570,3570,3570,0
|
|
20230706,185400,537652240,3570,3570,3570,3570,0
|
|
20230706,185300,537652240,3570,3570,3570,3570,0
|
|
20230706,185200,537652240,3570,3570,3570,3570,0
|
|
20230706,185100,537652240,3570,3570,3570,3570,0
|
|
20230706,185000,537652240,3570,3570,3570,3570,0
|
|
20230706,184900,537652240,3570,3570,3570,3570,0
|
|
20230706,184800,537652240,3570,3570,3570,3570,0
|
|
20230706,184700,537652240,3570,3570,3570,3570,0
|
|
20230706,184600,537652240,3570,3570,3570,3570,0
|
|
20230706,184500,537652240,3570,3570,3570,3570,0
|
|
20230706,184400,537652240,3570,3570,3570,3570,0
|
|
20230706,184300,537652240,3570,3570,3570,3570,2687
|
|
20230706,184200,537652240,3570,3570,3570,3570,0
|
|
20230706,184100,537652240,3570,3570,3570,3570,0
|
|
20230706,184000,537652240,3570,3570,3570,3570,0
|
|
20230706,183900,537652240,3570,3570,3570,3570,0
|
|
20230706,183800,537652240,3570,3570,3570,3570,0
|
|
20230706,183700,537652240,3570,3570,3570,3570,0
|
|
20230706,183600,537652240,3570,3570,3570,3570,0
|
|
20230706,183500,537652240,3570,3570,3570,3570,0
|
|
20230706,183400,537652240,3570,3570,3570,3570,0
|
|
20230706,183300,537652240,3570,3570,3570,3570,0
|
|
20230706,183200,537652240,3570,3570,3570,3570,0
|
|
20230706,183100,537652240,3570,3570,3570,3570,0
|
|
20230706,183000,537652240,3570,3570,3570,3570,0
|
|
20230706,182900,537652240,3570,3570,3570,3570,0
|
|
20230706,182800,537652240,3570,3570,3570,3570,0
|
|
20230706,182700,537652240,3570,3570,3570,3570,0
|
|
20230706,182600,537652240,3570,3570,3570,3570,0
|
|
20230706,182500,537652240,3570,3570,3570,3570,0
|
|
20230706,182400,537652240,3570,3570,3570,3570,0
|
|
20230706,182300,537652240,3570,3570,3570,3570,0
|
|
20230706,182200,537652240,3570,3570,3570,3570,0
|
|
20230706,182100,537652240,3570,3570,3570,3570,0
|
|
20230706,182000,537652240,3570,3570,3570,3570,0
|
|
20230706,181900,537652240,3570,3570,3570,3570,0
|
|
20230706,181800,537652240,3570,3570,3570,3570,0
|
|
20230706,181700,537652240,3570,3570,3570,3570,0
|
|
20230706,181600,537652240,3570,3570,3570,3570,0
|
|
20230706,181500,537652240,3570,3570,3570,3570,0
|
|
20230706,181400,537652240,3570,3570,3570,3570,0
|
|
20230706,181300,537652240,3570,3570,3570,3570,2687
|
|
20230706,181200,537652240,3570,3570,3570,3570,0
|
|
20230706,181100,537652240,3570,3570,3570,3570,0
|
|
20230706,181000,537652240,3570,3570,3570,3570,0
|
|
20230706,180900,537652240,3570,3570,3570,3570,0
|
|
20230706,180800,537652240,3570,3570,3570,3570,0
|
|
20230706,180700,537652240,3570,3570,3570,3570,0
|
|
20230706,180600,537652240,3570,3570,3570,3570,0
|
|
20230706,180500,537652240,3570,3570,3570,3570,0
|
|
20230706,180400,537652240,3570,3570,3570,3570,0
|
|
20230706,180300,537652240,3570,3570,3570,3570,0
|
|
20230706,180200,537652240,3570,3570,3570,3570,0
|
|
20230706,180100,537652240,3570,3570,3570,3570,0
|
|
20230706,180000,537652240,3570,3570,3570,3570,0
|
|
20230706,175900,537652240,3570,3570,3570,3570,0
|
|
20230706,175800,537652240,3570,3570,3570,3570,0
|
|
20230706,175700,537652240,3570,3570,3570,3570,0
|
|
20230706,175600,537652240,3570,3570,3570,3570,0
|
|
20230706,175500,537652240,3570,3570,3570,3570,0
|
|
20230706,175400,537652240,3570,3570,3570,3570,0
|
|
20230706,175300,537652240,3570,3570,3570,3570,0
|
|
20230706,175200,537652240,3570,3570,3570,3570,0
|
|
20230706,175100,537652240,3570,3570,3570,3570,0
|
|
20230706,175000,537652240,3570,3570,3570,3570,0
|
|
20230706,174900,537652240,3570,3570,3570,3570,0
|
|
20230706,174800,537652240,3570,3570,3570,3570,0
|
|
20230706,174700,537652240,3570,3570,3570,3570,0
|
|
20230706,174600,537652240,3570,3570,3570,3570,0
|
|
20230706,174500,537652240,3570,3570,3570,3570,0
|
|
20230706,174400,537652240,3570,3570,3570,3570,0
|
|
20230706,174300,537652240,3570,3570,3570,3570,2687
|
|
20230706,174200,537652240,3570,3570,3570,3570,0
|
|
20230706,174100,537652240,3570,3570,3570,3570,0
|
|
20230706,174000,537652240,3570,3570,3570,3570,0
|
|
20230706,173900,537652240,3570,3570,3570,3570,0
|
|
20230706,173800,537652240,3570,3570,3570,3570,0
|
|
20230706,173700,537652240,3570,3570,3570,3570,0
|
|
20230706,173600,537652240,3570,3570,3570,3570,0
|
|
20230706,173500,537652240,3570,3570,3570,3570,0
|
|
20230706,173400,537652240,3570,3570,3570,3570,0
|
|
20230706,173300,537652240,3570,3570,3570,3570,0
|
|
20230706,173200,537652240,3570,3570,3570,3570,0
|
|
20230706,173100,537652240,3570,3570,3570,3570,0
|
|
20230706,173000,537652240,3570,3570,3570,3570,0
|
|
20230706,172900,537652240,3570,3570,3570,3570,0
|
|
20230706,172800,537652240,3570,3570,3570,3570,0
|
|
20230706,172700,537652240,3570,3570,3570,3570,0
|
|
20230706,172600,537652240,3570,3570,3570,3570,0
|
|
20230706,172500,537652240,3570,3570,3570,3570,0
|
|
20230706,172400,537652240,3570,3570,3570,3570,0
|
|
20230706,172300,537652240,3570,3570,3570,3570,0
|
|
20230706,172200,537652240,3570,3570,3570,3570,0
|
|
20230706,172100,537652240,3570,3570,3570,3570,0
|
|
20230706,172000,537652240,3570,3570,3570,3570,0
|
|
20230706,171900,537652240,3570,3570,3570,3570,0
|
|
20230706,171800,537652240,3570,3570,3570,3570,0
|
|
20230706,171700,537652240,3570,3570,3570,3570,0
|
|
20230706,171600,537652240,3570,3570,3570,3570,0
|
|
20230706,171500,537652240,3570,3570,3570,3570,0
|
|
20230706,171400,537652240,3570,3570,3570,3570,0
|
|
20230706,171300,537652240,3570,3570,3570,3570,2687
|
|
20230706,171200,537652240,3570,3570,3570,3570,0
|
|
20230706,171100,537652240,3570,3570,3570,3570,0
|
|
20230706,171000,537652240,3570,3570,3570,3570,0
|
|
20230706,170900,537652240,3570,3570,3570,3570,0
|
|
20230706,170800,537652240,3570,3570,3570,3570,0
|
|
20230706,170700,537652240,3570,3570,3570,3570,0
|
|
20230706,170600,537652240,3570,3570,3570,3570,0
|
|
20230706,170500,537652240,3570,3570,3570,3570,0
|
|
20230706,170400,537652240,3570,3570,3570,3570,0
|
|
20230706,170300,537652240,3570,3570,3570,3570,0
|
|
20230706,170200,537652240,3570,3570,3570,3570,0
|
|
20230706,170100,537652240,3570,3570,3570,3570,0
|
|
20230706,170000,537652240,3570,3570,3570,3570,0
|
|
20230706,165900,537652240,3570,3570,3570,3570,0
|
|
20230706,165800,537652240,3570,3570,3570,3570,0
|
|
20230706,165700,537652240,3570,3570,3570,3570,0
|
|
20230706,165600,537652240,3570,3570,3570,3570,0
|
|
20230706,165500,537652240,3570,3570,3570,3570,0
|
|
20230706,165400,537652240,3570,3570,3570,3570,0
|
|
20230706,165300,537652240,3570,3570,3570,3570,0
|
|
20230706,165200,537652240,3570,3570,3570,3570,0
|
|
20230706,165100,537652240,3570,3570,3570,3570,0
|
|
20230706,165000,537652240,3570,3570,3570,3570,0
|
|
20230706,164900,537652240,3570,3570,3570,3570,0
|
|
20230706,164800,537652240,3570,3570,3570,3570,0
|
|
20230706,164700,537652240,3570,3570,3570,3570,0
|
|
20230706,164600,537652240,3570,3570,3570,3570,0
|
|
20230706,164500,537652240,3570,3570,3570,3570,0
|
|
20230706,164400,537652240,3570,3570,3570,3570,0
|
|
20230706,164300,537652240,3570,3570,3570,3570,2687
|
|
20230706,164200,537652240,3570,3570,3570,3570,0
|
|
20230706,164100,537652240,3570,3570,3570,3570,0
|
|
20230706,164000,537652240,3570,3570,3570,3570,0
|
|
20230706,163900,537652240,3570,3570,3570,3570,0
|
|
20230706,163800,537652240,3570,3570,3570,3570,0
|
|
20230706,163700,537652240,3570,3570,3570,3570,0
|
|
20230706,163600,537652240,3570,3570,3570,3570,0
|
|
20230706,163500,537652240,3570,3570,3570,3570,0
|
|
20230706,163400,537652240,3570,3570,3570,3570,0
|
|
20230706,163300,537652240,3570,3570,3570,3570,0
|
|
20230706,163200,537652240,3570,3570,3570,3570,0
|
|
20230706,163100,537652240,3570,3570,3570,3570,0
|
|
20230706,163000,537652240,3570,3570,3570,3570,0
|
|
20230706,162900,537652240,3570,3570,3570,3570,0
|
|
20230706,162800,537652240,3570,3570,3570,3570,0
|
|
20230706,162700,537652240,3570,3570,3570,3570,0
|
|
20230706,162600,537652240,3570,3570,3570,3570,0
|
|
20230706,162500,537652240,3570,3570,3570,3570,0
|
|
20230706,162400,537652240,3570,3570,3570,3570,0
|
|
20230706,162300,537652240,3570,3570,3570,3570,0
|
|
20230706,162200,537652240,3570,3570,3570,3570,0
|
|
20230706,162100,537652240,3570,3570,3570,3570,0
|
|
20230706,162000,537652240,3570,3570,3570,3570,0
|
|
20230706,161900,537652240,3570,3570,3570,3570,0
|
|
20230706,161800,537652240,3570,3570,3570,3570,0
|
|
20230706,161700,537652240,3570,3570,3570,3570,0
|
|
20230706,161600,537652240,3570,3570,3570,3570,0
|
|
20230706,161500,537652240,3570,3570,3570,3570,0
|
|
20230706,161400,537652240,3570,3570,3570,3570,0
|
|
20230706,161300,537652240,3570,3570,3570,3570,2687
|
|
20230706,161200,537652240,3570,3570,3570,3570,0
|
|
20230706,161100,537652240,3570,3570,3570,3570,0
|
|
20230706,161000,537652240,3570,3570,3570,3570,0
|
|
20230706,160900,537652240,3570,3570,3570,3570,0
|
|
20230706,160800,537652240,3570,3570,3570,3570,0
|
|
20230706,160700,537652240,3570,3570,3570,3570,0
|
|
20230706,160600,537652240,3570,3570,3570,3570,0
|
|
20230706,160500,537652240,3570,3570,3570,3570,0
|
|
20230706,160400,537652240,3570,3570,3570,3570,0
|
|
20230706,160300,537652240,3570,3570,3570,3570,0
|
|
20230706,160200,537652240,3570,3570,3570,3570,0
|
|
20230706,160100,537652240,3570,3570,3570,3570,0
|
|
20230706,160000,537652240,3570,3570,3570,3570,0
|
|
20230706,155900,537652240,3570,3570,3570,3570,0
|
|
20230706,155800,537652240,3570,3570,3570,3570,0
|
|
20230706,155700,537652240,3570,3570,3570,3570,0
|
|
20230706,155600,537652240,3570,3570,3570,3570,0
|
|
20230706,155500,537652240,3570,3570,3570,3570,0
|
|
20230706,155400,537652240,3570,3570,3570,3570,0
|
|
20230706,155300,537652240,3570,3570,3570,3570,0
|
|
20230706,155200,537652240,3570,3570,3570,3570,0
|
|
20230706,155100,537652240,3570,3570,3570,3570,0
|
|
20230706,155000,537652240,3570,3570,3570,3570,0
|
|
20230706,154900,537652240,3570,3570,3570,3570,0
|
|
20230706,154800,537652240,3570,3570,3570,3570,0
|
|
20230706,154700,537652240,3570,3570,3570,3570,0
|
|
20230706,154600,537652240,3570,3570,3570,3570,0
|
|
20230706,154500,537652240,3570,3570,3570,3570,0
|
|
20230706,154400,537652240,3570,3570,3570,3570,0
|
|
20230706,154300,537652240,3570,3570,3570,3570,2687
|
|
20230706,154200,537652240,3570,3570,3570,3570,0
|
|
20230706,154100,537652240,3570,3570,3570,3570,0
|
|
20230706,154000,537652240,3570,3570,3570,3570,0
|
|
20230706,153900,537652240,3570,3570,3570,3570,0
|
|
20230706,153800,537652240,3570,3570,3570,3570,0
|
|
20230706,153700,537652240,3570,3570,3570,3570,0
|
|
20230706,153600,537652240,3570,3570,3570,3570,0
|
|
20230706,153500,537652240,3570,3570,3570,3570,0
|
|
20230706,153400,537652240,3570,3570,3570,3570,0
|
|
20230706,153300,537652240,3570,3570,3570,3570,0
|
|
20230706,153200,537652240,3570,3570,3570,3570,0
|
|
20230706,153100,537652240,3570,3570,3570,3570,0
|
|
20230706,153000,537652240,3570,3570,3570,3570,2687
|
|
20230706,152900,528059650,3580,3580,3580,3580,0
|
|
20230706,152800,528059650,3580,3580,3580,3580,0
|
|
20230706,152700,528059650,3580,3580,3580,3580,0
|
|
20230706,152600,528059650,3580,3580,3580,3580,0
|
|
20230706,152500,528059650,3580,3580,3580,3580,0
|
|
20230706,152400,528059650,3580,3580,3580,3580,0
|
|
20230706,152300,528059650,3580,3580,3580,3580,0
|
|
20230706,152200,528059650,3580,3580,3580,3580,0
|
|
20230706,152100,528059650,3580,3580,3580,3580,0
|
|
20230706,152000,528059650,3580,3580,3580,3580,0
|
|
20230706,151900,528059650,3580,3580,3580,3580,101
|
|
20230706,151800,527698070,3565,3575,3575,3565,2289
|
|
20230706,151700,519524265,3580,3580,3580,3580,0
|
|
20230706,151600,519524265,3580,3580,3580,3580,696
|
|
20230706,151500,517032585,3575,3575,3575,3575,100
|
|
20230706,151400,516675085,3575,3580,3580,3575,362
|
|
20230706,151300,515379435,3580,3580,3580,3580,193
|
|
20230706,151200,514688495,3575,3575,3575,3575,0
|
|
20230706,151100,514688495,3575,3570,3575,3570,1867
|
|
20230706,151000,508019445,3570,3570,3570,3570,3
|
|
20230706,150900,508008735,3570,3570,3570,3570,740
|
|
20230706,150800,505366935,3570,3570,3575,3570,5965
|
|
20230706,150700,484070745,3575,3575,3580,3570,1142
|
|
20230706,150600,479988150,3575,3575,3575,3575,198
|
|
20230706,150500,479280300,3575,3575,3575,3575,801
|
|
20230706,150400,476416725,3575,3575,3575,3575,24
|
|
20230706,150300,476330925,3585,3585,3585,3575,571
|
|
20230706,150200,474288770,3590,3570,3590,3570,590
|
|
20230706,150100,472180790,3580,3580,3580,3575,5770
|
|
20230706,150000,451536510,3585,3585,3585,3585,2609
|
|
20230706,145900,442183245,3585,3585,3585,3585,200
|
|
20230706,145800,441466245,3600,3600,3600,3600,0
|
|
20230706,145700,441466245,3600,3590,3600,3590,240
|
|
20230706,145600,440604275,3590,3590,3590,3590,0
|
|
20230706,145500,440604275,3590,3590,3590,3590,0
|
|
20230706,145400,440604275,3590,3595,3595,3590,574
|
|
20230706,145300,438542490,3595,3595,3595,3595,127
|
|
20230706,145200,438085925,3610,3600,3610,3600,35
|
|
20230706,145100,437959730,3600,3600,3600,3600,4
|
|
20230706,145000,437945330,3600,3600,3600,3600,0
|
|
20230706,144900,437945330,3600,3595,3600,3595,350
|
|
20230706,144800,436686830,3595,3595,3595,3595,72
|
|
20230706,144700,436427990,3600,3600,3600,3600,103
|
|
20230706,144600,436057190,3600,3600,3600,3600,78
|
|
20230706,144500,435776390,3600,3600,3600,3600,0
|
|
20230706,144400,435776390,3600,3600,3605,3600,80
|
|
20230706,144300,435488090,3605,3610,3610,3600,197
|
|
20230706,144200,434777705,3615,3615,3615,3615,0
|
|
20230706,144100,434777705,3615,3615,3615,3615,0
|
|
20230706,144000,434777705,3615,3615,3615,3615,0
|
|
20230706,143900,434777705,3615,3615,3615,3615,0
|
|
20230706,143800,434777705,3615,3600,3615,3600,168
|
|
20230706,143700,434172825,3600,3600,3600,3600,0
|
|
20230706,143600,434172825,3600,3600,3600,3600,200
|
|
20230706,143500,433452825,3605,3605,3605,3605,0
|
|
20230706,143400,433452825,3605,3605,3605,3605,0
|
|
20230706,143300,433452825,3605,3605,3605,3605,4
|
|
20230706,143200,433438405,3600,3600,3600,3600,0
|
|
20230706,143100,433438405,3600,3600,3600,3600,9
|
|
20230706,143000,433406005,3595,3595,3595,3595,0
|
|
20230706,142900,433406005,3595,3595,3595,3595,0
|
|
20230706,142800,433406005,3595,3595,3595,3595,0
|
|
20230706,142700,433406005,3595,3595,3595,3595,4
|
|
20230706,142600,433391625,3595,3600,3600,3595,403
|
|
20230706,142500,431940965,3615,3615,3615,3615,0
|
|
20230706,142400,431940965,3615,3615,3615,3615,0
|
|
20230706,142300,431940965,3615,3600,3615,3600,140
|
|
20230706,142200,431436950,3605,3605,3605,3605,1
|
|
20230706,142100,431433345,3605,3605,3605,3605,450
|
|
20230706,142000,429811095,3610,3615,3615,3610,1797
|
|
20230706,141900,423323920,3620,3620,3620,3620,0
|
|
20230706,141800,423323920,3620,3620,3620,3620,0
|
|
20230706,141700,423323920,3620,3620,3620,3620,0
|
|
20230706,141600,423323920,3620,3620,3620,3620,100
|
|
20230706,141500,422961920,3610,3610,3610,3610,0
|
|
20230706,141400,422961920,3610,3610,3610,3610,0
|
|
20230706,141300,422961920,3610,3610,3610,3610,100
|
|
20230706,141200,422600920,3620,3620,3620,3620,0
|
|
20230706,141100,422600920,3620,3620,3620,3620,2
|
|
20230706,141000,422593680,3620,3620,3620,3620,0
|
|
20230706,140900,422593680,3620,3620,3620,3620,0
|
|
20230706,140800,422593680,3620,3620,3620,3620,2
|
|
20230706,140700,422586440,3620,3620,3620,3620,0
|
|
20230706,140600,422586440,3620,3620,3620,3620,0
|
|
20230706,140500,422586440,3620,3620,3620,3620,0
|
|
20230706,140400,422586440,3620,3605,3620,3605,255
|
|
20230706,140300,421666555,3605,3605,3605,3605,0
|
|
20230706,140200,421666555,3605,3605,3605,3605,48
|
|
20230706,140100,421493515,3605,3605,3605,3605,4
|
|
20230706,140000,421479095,3605,3605,3605,3605,105
|
|
20230706,135900,421100570,3605,3605,3605,3605,0
|
|
20230706,135800,421100570,3605,3605,3605,3605,1
|
|
20230706,135700,421096965,3605,3605,3605,3605,1
|
|
20230706,135600,421093360,3615,3615,3615,3615,1
|
|
20230706,135500,421089745,3620,3620,3620,3620,0
|
|
20230706,135400,421089745,3620,3620,3620,3620,2
|
|
20230706,135300,421082505,3605,3605,3605,3605,380
|
|
20230706,135200,419712605,3600,3600,3600,3600,1502
|
|
20230706,135100,414305405,3600,3600,3600,3600,0
|
|
20230706,135000,414305405,3600,3595,3600,3590,3423
|
|
20230706,134900,402008915,3600,3600,3600,3600,0
|
|
20230706,134800,402008915,3600,3600,3600,3600,0
|
|
20230706,134700,402008915,3600,3600,3600,3600,12
|
|
20230706,134600,401965715,3600,3600,3600,3600,0
|
|
20230706,134500,401965715,3600,3595,3600,3595,1039
|
|
20230706,134400,398229695,3605,3595,3605,3595,2653
|
|
20230706,134300,388666630,3595,3595,3595,3595,0
|
|
20230706,134200,388666630,3595,3600,3600,3595,756
|
|
20230706,134100,385946030,3600,3600,3600,3600,0
|
|
20230706,134000,385946030,3600,3600,3600,3600,0
|
|
20230706,133900,385946030,3600,3600,3600,3600,1
|
|
20230706,133800,385942430,3600,3600,3605,3595,6269
|
|
20230706,133700,363378245,3605,3605,3605,3605,825
|
|
20230706,133600,360404120,3600,3600,3600,3600,0
|
|
20230706,133500,360404120,3600,3600,3600,3600,100
|
|
20230706,133400,360044120,3610,3610,3610,3610,0
|
|
20230706,133300,360044120,3610,3610,3610,3610,0
|
|
20230706,133200,360044120,3610,3610,3610,3610,25
|
|
20230706,133100,359953870,3610,3610,3610,3610,252
|
|
20230706,133000,359044150,3605,3605,3605,3605,226
|
|
20230706,132900,358229420,3610,3605,3610,3605,51
|
|
20230706,132800,358045425,3610,3610,3610,3605,9572
|
|
20230706,132700,323505505,3610,3610,3610,3610,456
|
|
20230706,132600,321859345,3610,3625,3625,3610,28
|
|
20230706,132500,321758190,3625,3625,3625,3625,71
|
|
20230706,132400,321500815,3610,3610,3610,3610,100
|
|
20230706,132300,321139815,3610,3610,3610,3610,15
|
|
20230706,132200,321085665,3610,3615,3615,3610,71
|
|
20230706,132100,320829105,3620,3620,3620,3620,100
|
|
20230706,132000,320467105,3625,3625,3625,3625,0
|
|
20230706,131900,320467105,3625,3625,3625,3625,1316
|
|
20230706,131800,315696605,3625,3625,3625,3625,3267
|
|
20230706,131700,303853730,3625,3615,3625,3615,503
|
|
20230706,131600,302035355,3615,3615,3615,3615,20
|
|
20230706,131500,301963055,3615,3615,3615,3615,0
|
|
20230706,131400,301963055,3615,3615,3615,3615,10
|
|
20230706,131300,301926905,3615,3615,3615,3615,1208
|
|
20230706,131200,297559985,3615,3615,3615,3615,0
|
|
20230706,131100,297559985,3615,3615,3615,3615,0
|
|
20230706,131000,297559985,3615,3615,3615,3615,0
|
|
20230706,130900,297559985,3615,3615,3615,3615,0
|
|
20230706,130800,297559985,3615,3615,3615,3615,0
|
|
20230706,130700,297559985,3615,3615,3615,3615,103
|
|
20230706,130600,297187640,3615,3615,3615,3615,9
|
|
20230706,130500,297155105,3625,3620,3625,3615,2889
|
|
20230706,130400,286683930,3625,3625,3625,3620,4724
|
|
20230706,130300,269569550,3625,3625,3625,3625,0
|
|
20230706,130200,269569550,3625,3625,3625,3625,0
|
|
20230706,130100,269569550,3625,3625,3625,3625,25
|
|
20230706,130000,269478925,3635,3635,3635,3635,0
|
|
20230706,125900,269478925,3635,3635,3635,3635,0
|
|
20230706,125800,269478925,3635,3635,3635,3635,0
|
|
20230706,125700,269478925,3635,3635,3635,3635,0
|
|
20230706,125600,269478925,3635,3635,3635,3635,0
|
|
20230706,125500,269478925,3635,3635,3635,3630,2126
|
|
20230706,125400,261761190,3635,3635,3635,3635,0
|
|
20230706,125300,261761190,3635,3635,3635,3635,0
|
|
20230706,125200,261761190,3635,3635,3635,3630,440
|
|
20230706,125100,260163785,3635,3635,3635,3635,0
|
|
20230706,125000,260163785,3635,3635,3635,3635,0
|
|
20230706,124900,260163785,3635,3635,3635,3635,0
|
|
20230706,124800,260163785,3635,3635,3635,3635,0
|
|
20230706,124700,260163785,3635,3635,3635,3635,0
|
|
20230706,124600,260163785,3635,3635,3635,3635,6
|
|
20230706,124500,260141975,3635,3630,3635,3630,812
|
|
20230706,124400,257194105,3630,3630,3630,3630,133
|
|
20230706,124300,256711315,3630,3630,3630,3630,0
|
|
20230706,124200,256711315,3630,3630,3630,3630,0
|
|
20230706,124100,256711315,3630,3630,3630,3630,0
|
|
20230706,124000,256711315,3630,3630,3630,3630,345
|
|
20230706,123900,255458965,3630,3630,3630,3630,57
|
|
20230706,123800,255252055,3625,3625,3625,3625,135
|
|
20230706,123700,254762680,3635,3635,3635,3635,0
|
|
20230706,123600,254762680,3635,3635,3635,3635,0
|
|
20230706,123500,254762680,3635,3630,3635,3630,770
|
|
20230706,123400,251967295,3630,3630,3630,3630,1154
|
|
20230706,123300,247778275,3630,3630,3630,3630,777
|
|
20230706,123200,244957765,3635,3635,3635,3635,0
|
|
20230706,123100,244957765,3635,3630,3635,3630,710
|
|
20230706,123000,242379415,3630,3630,3630,3630,5
|
|
20230706,122900,242361265,3635,3635,3635,3635,1
|
|
20230706,122800,242357630,3640,3640,3640,3635,2365
|
|
20230706,122700,233760445,3640,3635,3640,3635,634
|
|
20230706,122600,231455260,3640,3635,3640,3635,16
|
|
20230706,122500,231397045,3635,3640,3640,3635,100
|
|
20230706,122400,231033535,3635,3635,3635,3635,15
|
|
20230706,122300,230979010,3640,3640,3640,3640,5
|
|
20230706,122200,230960810,3640,3640,3640,3640,0
|
|
20230706,122100,230960810,3640,3640,3640,3640,144
|
|
20230706,122000,230436650,3635,3635,3635,3635,802
|
|
20230706,121900,227521380,3645,3640,3645,3640,538
|
|
20230706,121800,225562770,3645,3645,3645,3645,0
|
|
20230706,121700,225562770,3645,3635,3645,3635,71
|
|
20230706,121600,225303995,3635,3645,3645,3635,110
|
|
20230706,121500,224903145,3640,3640,3640,3640,2
|
|
20230706,121400,224895865,3645,3645,3645,3645,0
|
|
20230706,121300,224895865,3645,3645,3645,3645,0
|
|
20230706,121200,224895865,3645,3640,3645,3640,1090
|
|
20230706,121100,220927815,3640,3640,3640,3640,0
|
|
20230706,121000,220927815,3640,3640,3640,3640,0
|
|
20230706,120900,220927815,3640,3640,3640,3640,0
|
|
20230706,120800,220927815,3640,3640,3640,3640,0
|
|
20230706,120700,220927815,3640,3640,3640,3640,0
|
|
20230706,120600,220927815,3640,3640,3640,3640,0
|
|
20230706,120500,220927815,3640,3640,3640,3640,0
|
|
20230706,120400,220927815,3640,3640,3640,3640,0
|
|
20230706,120300,220927815,3640,3640,3640,3640,0
|
|
20230706,120200,220927815,3640,3640,3640,3640,0
|
|
20230706,120100,220927815,3640,3640,3640,3640,0
|
|
20230706,120000,220927815,3640,3640,3640,3640,0
|
|
20230706,115900,220927815,3640,3640,3640,3640,0
|
|
20230706,115800,220927815,3640,3640,3640,3640,0
|
|
20230706,115700,220927815,3640,3640,3640,3635,2452
|
|
20230706,115600,212012535,3640,3640,3640,3640,259
|
|
20230706,115500,211069775,3645,3645,3645,3645,0
|
|
20230706,115400,211069775,3645,3645,3645,3645,99
|
|
20230706,115300,210708920,3645,3645,3645,3645,326
|
|
20230706,115200,209520650,3640,3640,3640,3640,2
|
|
20230706,115100,209513370,3640,3640,3640,3640,1
|
|
20230706,115000,209509730,3640,3640,3640,3640,100
|
|
20230706,114900,209145730,3640,3640,3640,3640,0
|
|
20230706,114800,209145730,3640,3640,3640,3640,2578
|
|
20230706,114700,199761810,3640,3640,3640,3640,60
|
|
20230706,114600,199543410,3640,3640,3640,3640,4
|
|
20230706,114500,199528850,3650,3650,3650,3650,0
|
|
20230706,114400,199528850,3650,3650,3650,3650,0
|
|
20230706,114300,199528850,3650,3650,3650,3650,0
|
|
20230706,114200,199528850,3650,3650,3650,3650,0
|
|
20230706,114100,199528850,3650,3650,3650,3650,1
|
|
20230706,114000,199525200,3650,3650,3650,3650,0
|
|
20230706,113900,199525200,3650,3650,3650,3650,1
|
|
20230706,113800,199521550,3645,3650,3650,3645,709
|
|
20230706,113700,196937240,3650,3645,3650,3645,16
|
|
20230706,113600,196878915,3645,3645,3645,3645,0
|
|
20230706,113500,196878915,3645,3645,3645,3645,0
|
|
20230706,113400,196878915,3645,3645,3645,3645,1
|
|
20230706,113300,196875270,3650,3650,3650,3645,288
|
|
20230706,113200,195825455,3650,3650,3650,3650,36
|
|
20230706,113100,195694055,3650,3650,3650,3645,116
|
|
20230706,113000,195271155,3640,3640,3640,3640,0
|
|
20230706,112900,195271155,3640,3650,3650,3640,28
|
|
20230706,112800,195168965,3650,3650,3650,3650,0
|
|
20230706,112700,195168965,3650,3650,3650,3650,0
|
|
20230706,112600,195168965,3650,3650,3650,3650,0
|
|
20230706,112500,195168965,3650,3650,3650,3650,0
|
|
20230706,112400,195168965,3650,3645,3650,3645,566
|
|
20230706,112300,193105670,3650,3645,3650,3645,334
|
|
20230706,112200,191888105,3650,3650,3650,3650,217
|
|
20230706,112100,191096055,3650,3645,3650,3645,449
|
|
20230706,112000,189459065,3655,3655,3655,3655,0
|
|
20230706,111900,189459065,3655,3645,3655,3645,401
|
|
20230706,111800,187997410,3655,3655,3655,3655,0
|
|
20230706,111700,187997410,3655,3650,3655,3650,111
|
|
20230706,111600,187592255,3655,3650,3655,3650,198
|
|
20230706,111500,186869015,3650,3650,3650,3650,0
|
|
20230706,111400,186869015,3650,3650,3650,3650,22
|
|
20230706,111300,186788715,3645,3645,3645,3645,1
|
|
20230706,111200,186785070,3650,3650,3650,3650,300
|
|
20230706,111100,185690070,3650,3645,3650,3645,306
|
|
20230706,111000,184574690,3645,3645,3645,3645,0
|
|
20230706,110900,184574690,3645,3645,3645,3645,32
|
|
20230706,110800,184458050,3640,3640,3640,3640,7
|
|
20230706,110700,184432570,3645,3640,3645,3640,3
|
|
20230706,110600,184421640,3645,3645,3645,3645,7
|
|
20230706,110500,184396125,3645,3645,3645,3645,0
|
|
20230706,110400,184396125,3645,3640,3645,3640,67
|
|
20230706,110300,184152235,3640,3640,3640,3640,1
|
|
20230706,110200,184148595,3640,3640,3640,3640,271
|
|
20230706,110100,183162155,3640,3640,3640,3640,32
|
|
20230706,110000,183045675,3640,3640,3640,3640,71
|
|
20230706,105900,182787235,3640,3640,3640,3640,0
|
|
20230706,105800,182787235,3640,3640,3640,3640,0
|
|
20230706,105700,182787235,3640,3640,3640,3640,0
|
|
20230706,105600,182787235,3640,3640,3640,3640,0
|
|
20230706,105500,182787235,3640,3640,3640,3640,104
|
|
20230706,105400,182408675,3640,3640,3640,3640,18
|
|
20230706,105300,182343155,3640,3640,3640,3640,6
|
|
20230706,105200,182321315,3640,3640,3640,3640,0
|
|
20230706,105100,182321315,3640,3640,3640,3640,0
|
|
20230706,105000,182321315,3640,3640,3640,3640,1
|
|
20230706,104900,182317675,3635,3635,3635,3635,0
|
|
20230706,104800,182317675,3635,3635,3635,3635,0
|
|
20230706,104700,182317675,3635,3635,3635,3635,0
|
|
20230706,104600,182317675,3635,3635,3635,3635,267
|
|
20230706,104500,181347130,3630,3630,3630,3630,0
|
|
20230706,104400,181347130,3630,3630,3630,3630,1
|
|
20230706,104300,181343500,3640,3640,3640,3640,0
|
|
20230706,104200,181343500,3640,3640,3640,3640,45
|
|
20230706,104100,181179700,3640,3640,3640,3640,21
|
|
20230706,104000,181103260,3645,3645,3645,3645,0
|
|
20230706,103900,181103260,3645,3645,3645,3645,1
|
|
20230706,103800,181099615,3645,3630,3645,3630,1100
|
|
20230706,103700,177098165,3630,3630,3630,3630,1
|
|
20230706,103600,177094535,3625,3630,3630,3625,11
|
|
20230706,103500,177054610,3630,3630,3630,3630,0
|
|
20230706,103400,177054610,3630,3625,3630,3625,93
|
|
20230706,103300,176717470,3635,3635,3635,3635,0
|
|
20230706,103200,176717470,3635,3625,3635,3620,838
|
|
20230706,103100,173683165,3625,3625,3625,3625,1
|
|
20230706,103000,173679540,3635,3635,3635,3635,2
|
|
20230706,102900,173672270,3640,3640,3640,3640,0
|
|
20230706,102800,173672270,3640,3640,3640,3640,0
|
|
20230706,102700,173672270,3640,3640,3640,3640,1
|
|
20230706,102600,173668630,3640,3640,3640,3640,20
|
|
20230706,102500,173595830,3645,3640,3645,3640,109
|
|
20230706,102400,173198925,3645,3640,3645,3640,2
|
|
20230706,102300,173191640,3645,3640,3645,3640,110
|
|
20230706,102200,172791190,3645,3645,3645,3645,0
|
|
20230706,102100,172791190,3645,3645,3645,3645,0
|
|
20230706,102000,172791190,3645,3615,3645,3615,17
|
|
20230706,101900,172729705,3645,3645,3645,3645,0
|
|
20230706,101800,172729705,3645,3645,3645,3645,0
|
|
20230706,101700,172729705,3645,3645,3645,3645,0
|
|
20230706,101600,172729705,3645,3645,3645,3645,0
|
|
20230706,101500,172729705,3645,3625,3645,3615,2082
|
|
20230706,101400,165198165,3625,3645,3645,3625,621
|
|
20230706,101300,162944875,3645,3635,3645,3635,256
|
|
20230706,101200,162012055,3635,3635,3635,3635,405
|
|
20230706,101100,160539880,3645,3645,3645,3645,0
|
|
20230706,101000,160539880,3645,3645,3645,3645,0
|
|
20230706,100900,160539880,3645,3645,3645,3645,0
|
|
20230706,100800,160539880,3645,3645,3645,3645,0
|
|
20230706,100700,160539880,3645,3645,3645,3645,0
|
|
20230706,100600,160539880,3645,3645,3645,3645,0
|
|
20230706,100500,160539880,3645,3645,3645,3645,0
|
|
20230706,100400,160539880,3645,3645,3645,3645,1
|
|
20230706,100300,160536235,3635,3635,3635,3635,0
|
|
20230706,100200,160536235,3635,3635,3635,3635,602
|
|
20230706,100100,158347965,3645,3645,3645,3645,2
|
|
20230706,100000,158340675,3645,3645,3645,3645,0
|
|
20230706,095900,158340675,3645,3640,3645,3640,1002
|
|
20230706,095800,154690785,3650,3645,3650,3645,205
|
|
20230706,095700,153943555,3650,3650,3650,3650,0
|
|
20230706,095600,153943555,3650,3640,3650,3640,986
|
|
20230706,095500,150349220,3640,3645,3645,3640,40
|
|
20230706,095400,150203430,3645,3635,3645,3635,227
|
|
20230706,095300,149378155,3645,3635,3645,3635,5
|
|
20230706,095200,149359970,3635,3635,3635,3635,0
|
|
20230706,095100,149359970,3635,3635,3635,3635,10
|
|
20230706,095000,149323620,3635,3630,3635,3630,11
|
|
20230706,094900,149283680,3645,3645,3645,3645,0
|
|
20230706,094800,149283680,3645,3630,3645,3630,138
|
|
20230706,094700,148782725,3645,3645,3645,3645,2
|
|
20230706,094600,148775435,3645,3645,3645,3645,0
|
|
20230706,094500,148775435,3645,3645,3645,3645,0
|
|
20230706,094400,148775435,3645,3645,3645,3645,0
|
|
20230706,094300,148775435,3645,3645,3645,3645,0
|
|
20230706,094200,148775435,3645,3630,3645,3630,15
|
|
20230706,094100,148720820,3645,3645,3645,3645,0
|
|
20230706,094000,148720820,3645,3645,3645,3645,0
|
|
20230706,093900,148720820,3645,3645,3645,3625,429
|
|
20230706,093800,147163125,3645,3645,3645,3635,104
|
|
20230706,093700,146785045,3645,3630,3645,3630,1069
|
|
20230706,093600,142889440,3630,3640,3640,3630,513
|
|
20230706,093500,141025995,3640,3640,3640,3640,32
|
|
20230706,093400,140909515,3645,3645,3645,3645,29
|
|
20230706,093300,140803810,3645,3645,3645,3630,316
|
|
20230706,093200,139656685,3630,3630,3630,3630,100
|
|
20230706,093100,139293685,3630,3635,3645,3630,112
|
|
20230706,093000,138887045,3635,3645,3650,3630,937
|
|
20230706,092900,135475925,3645,3645,3645,3645,8
|
|
20230706,092800,135446765,3650,3650,3650,3650,0
|
|
20230706,092700,135446765,3650,3645,3650,3645,5
|
|
20230706,092600,135428535,3640,3640,3640,3640,515
|
|
20230706,092500,133553935,3630,3630,3640,3630,221
|
|
20230706,092400,132751675,3630,3625,3630,3615,124
|
|
20230706,092300,132302215,3625,3625,3625,3625,301
|
|
20230706,092200,131211090,3620,3620,3620,3620,200
|
|
20230706,092100,130487090,3625,3620,3625,3620,77
|
|
20230706,092000,130208345,3600,3605,3615,3600,683
|
|
20230706,091900,127748615,3625,3625,3625,3625,1
|
|
20230706,091800,127744990,3600,3630,3635,3600,1924
|
|
20230706,091700,120816795,3600,3605,3605,3600,1034
|
|
20230706,091600,117092295,3600,3620,3620,3600,765
|
|
20230706,091500,114334380,3605,3630,3635,3605,2638
|
|
20230706,091400,104814000,3635,3645,3645,3635,13
|
|
20230706,091300,104766635,3645,3645,3645,3645,0
|
|
20230706,091200,104766635,3645,3620,3650,3595,541
|
|
20230706,091100,102808045,3655,3640,3655,3570,10510
|
|
20230706,091000,64804570,3660,3650,3660,3640,2147
|
|
20230706,090900,56984195,3660,3645,3660,3645,501
|
|
20230706,090800,55158035,3660,3660,3660,3640,4737
|
|
20230706,090700,37871225,3665,3665,3665,3665,1
|
|
20230706,090600,37867560,3675,3660,3675,3660,2
|
|
20230706,090500,37860225,3680,3675,3680,3675,357
|
|
20230706,090400,36548245,3675,3655,3675,3650,1928
|
|
20230706,090300,29501370,3655,3645,3655,3645,627
|
|
20230706,090200,27215945,3655,3645,3655,3640,369
|
|
20230706,090100,25871795,3650,3655,3665,3650,3080
|
|
20230706,090000,14626810,3660,3665,3670,3660,3991
|