615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,191100,3705129125,3570,3570,3570,3570,0
|
|
20230707,191000,3705129125,3570,3570,3570,3570,0
|
|
20230707,190900,3705129125,3570,3570,3570,3570,0
|
|
20230707,190800,3705129125,3570,3570,3570,3570,0
|
|
20230707,190700,3705129125,3570,3570,3570,3570,0
|
|
20230707,190600,3705129125,3570,3570,3570,3570,0
|
|
20230707,190500,3705129125,3570,3570,3570,3570,0
|
|
20230707,190400,3705129125,3570,3570,3570,3570,0
|
|
20230707,190300,3705129125,3570,3570,3570,3570,0
|
|
20230707,190200,3705129125,3570,3570,3570,3570,0
|
|
20230707,190100,3705129125,3570,3570,3570,3570,0
|
|
20230707,190000,3705129125,3570,3570,3570,3570,0
|
|
20230707,185900,3705129125,3570,3570,3570,3570,0
|
|
20230707,185800,3705129125,3570,3570,3570,3570,0
|
|
20230707,185700,3705129125,3570,3570,3570,3570,0
|
|
20230707,185600,3705129125,3570,3570,3570,3570,0
|
|
20230707,185500,3705129125,3570,3570,3570,3570,0
|
|
20230707,185400,3705129125,3570,3570,3570,3570,0
|
|
20230707,185300,3705129125,3570,3570,3570,3570,0
|
|
20230707,185200,3705129125,3570,3570,3570,3570,0
|
|
20230707,185100,3705129125,3570,3570,3570,3570,0
|
|
20230707,185000,3705129125,3570,3570,3570,3570,0
|
|
20230707,184900,3705129125,3570,3570,3570,3570,0
|
|
20230707,184800,3705129125,3570,3570,3570,3570,0
|
|
20230707,184700,3705129125,3570,3570,3570,3570,0
|
|
20230707,184600,3705129125,3570,3570,3570,3570,0
|
|
20230707,184500,3705129125,3570,3570,3570,3570,0
|
|
20230707,184400,3705129125,3570,3570,3570,3570,0
|
|
20230707,184300,3705129125,3570,3570,3570,3570,0
|
|
20230707,184200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,184100,3705129125,3570,3570,3570,3570,0
|
|
20230707,184000,3705129125,3570,3570,3570,3570,0
|
|
20230707,183900,3705129125,3570,3570,3570,3570,0
|
|
20230707,183800,3705129125,3570,3570,3570,3570,0
|
|
20230707,183700,3705129125,3570,3570,3570,3570,0
|
|
20230707,183600,3705129125,3570,3570,3570,3570,0
|
|
20230707,183500,3705129125,3570,3570,3570,3570,0
|
|
20230707,183400,3705129125,3570,3570,3570,3570,0
|
|
20230707,183300,3705129125,3570,3570,3570,3570,0
|
|
20230707,183200,3705129125,3570,3570,3570,3570,0
|
|
20230707,183100,3705129125,3570,3570,3570,3570,0
|
|
20230707,183000,3705129125,3570,3570,3570,3570,0
|
|
20230707,182900,3705129125,3570,3570,3570,3570,0
|
|
20230707,182800,3705129125,3570,3570,3570,3570,0
|
|
20230707,182700,3705129125,3570,3570,3570,3570,0
|
|
20230707,182600,3705129125,3570,3570,3570,3570,0
|
|
20230707,182500,3705129125,3570,3570,3570,3570,0
|
|
20230707,182400,3705129125,3570,3570,3570,3570,0
|
|
20230707,182300,3705129125,3570,3570,3570,3570,0
|
|
20230707,182200,3705129125,3570,3570,3570,3570,0
|
|
20230707,182100,3705129125,3570,3570,3570,3570,0
|
|
20230707,182000,3705129125,3570,3570,3570,3570,0
|
|
20230707,181900,3705129125,3570,3570,3570,3570,0
|
|
20230707,181800,3705129125,3570,3570,3570,3570,0
|
|
20230707,181700,3705129125,3570,3570,3570,3570,0
|
|
20230707,181600,3705129125,3570,3570,3570,3570,0
|
|
20230707,181500,3705129125,3570,3570,3570,3570,0
|
|
20230707,181400,3705129125,3570,3570,3570,3570,0
|
|
20230707,181300,3705129125,3570,3570,3570,3570,0
|
|
20230707,181200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,181100,3705129125,3570,3570,3570,3570,0
|
|
20230707,181000,3705129125,3570,3570,3570,3570,0
|
|
20230707,180900,3705129125,3570,3570,3570,3570,0
|
|
20230707,180800,3705129125,3570,3570,3570,3570,0
|
|
20230707,180700,3705129125,3570,3570,3570,3570,0
|
|
20230707,180600,3705129125,3570,3570,3570,3570,0
|
|
20230707,180500,3705129125,3570,3570,3570,3570,0
|
|
20230707,180400,3705129125,3570,3570,3570,3570,0
|
|
20230707,180300,3705129125,3570,3570,3570,3570,0
|
|
20230707,180200,3705129125,3570,3570,3570,3570,0
|
|
20230707,180100,3705129125,3570,3570,3570,3570,0
|
|
20230707,180000,3705129125,3570,3570,3570,3570,0
|
|
20230707,175900,3705129125,3570,3570,3570,3570,0
|
|
20230707,175800,3705129125,3570,3570,3570,3570,0
|
|
20230707,175700,3705129125,3570,3570,3570,3570,0
|
|
20230707,175600,3705129125,3570,3570,3570,3570,0
|
|
20230707,175500,3705129125,3570,3570,3570,3570,0
|
|
20230707,175400,3705129125,3570,3570,3570,3570,0
|
|
20230707,175300,3705129125,3570,3570,3570,3570,0
|
|
20230707,175200,3705129125,3570,3570,3570,3570,0
|
|
20230707,175100,3705129125,3570,3570,3570,3570,0
|
|
20230707,175000,3705129125,3570,3570,3570,3570,0
|
|
20230707,174900,3705129125,3570,3570,3570,3570,0
|
|
20230707,174800,3705129125,3570,3570,3570,3570,0
|
|
20230707,174700,3705129125,3570,3570,3570,3570,0
|
|
20230707,174600,3705129125,3570,3570,3570,3570,0
|
|
20230707,174500,3705129125,3570,3570,3570,3570,0
|
|
20230707,174400,3705129125,3570,3570,3570,3570,0
|
|
20230707,174300,3705129125,3570,3570,3570,3570,0
|
|
20230707,174200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,174100,3705129125,3570,3570,3570,3570,0
|
|
20230707,174000,3705129125,3570,3570,3570,3570,0
|
|
20230707,173900,3705129125,3570,3570,3570,3570,0
|
|
20230707,173800,3705129125,3570,3570,3570,3570,0
|
|
20230707,173700,3705129125,3570,3570,3570,3570,0
|
|
20230707,173600,3705129125,3570,3570,3570,3570,0
|
|
20230707,173500,3705129125,3570,3570,3570,3570,0
|
|
20230707,173400,3705129125,3570,3570,3570,3570,0
|
|
20230707,173300,3705129125,3570,3570,3570,3570,0
|
|
20230707,173200,3705129125,3570,3570,3570,3570,0
|
|
20230707,173100,3705129125,3570,3570,3570,3570,0
|
|
20230707,173000,3705129125,3570,3570,3570,3570,0
|
|
20230707,172900,3705129125,3570,3570,3570,3570,0
|
|
20230707,172800,3705129125,3570,3570,3570,3570,0
|
|
20230707,172700,3705129125,3570,3570,3570,3570,0
|
|
20230707,172600,3705129125,3570,3570,3570,3570,0
|
|
20230707,172500,3705129125,3570,3570,3570,3570,0
|
|
20230707,172400,3705129125,3570,3570,3570,3570,0
|
|
20230707,172300,3705129125,3570,3570,3570,3570,0
|
|
20230707,172200,3705129125,3570,3570,3570,3570,0
|
|
20230707,172100,3705129125,3570,3570,3570,3570,0
|
|
20230707,172000,3705129125,3570,3570,3570,3570,0
|
|
20230707,171900,3705129125,3570,3570,3570,3570,0
|
|
20230707,171800,3705129125,3570,3570,3570,3570,0
|
|
20230707,171700,3705129125,3570,3570,3570,3570,0
|
|
20230707,171600,3705129125,3570,3570,3570,3570,0
|
|
20230707,171500,3705129125,3570,3570,3570,3570,0
|
|
20230707,171400,3705129125,3570,3570,3570,3570,0
|
|
20230707,171300,3705129125,3570,3570,3570,3570,0
|
|
20230707,171200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,171100,3705129125,3570,3570,3570,3570,0
|
|
20230707,171000,3705129125,3570,3570,3570,3570,0
|
|
20230707,170900,3705129125,3570,3570,3570,3570,0
|
|
20230707,170800,3705129125,3570,3570,3570,3570,0
|
|
20230707,170700,3705129125,3570,3570,3570,3570,0
|
|
20230707,170600,3705129125,3570,3570,3570,3570,0
|
|
20230707,170500,3705129125,3570,3570,3570,3570,0
|
|
20230707,170400,3705129125,3570,3570,3570,3570,0
|
|
20230707,170300,3705129125,3570,3570,3570,3570,0
|
|
20230707,170200,3705129125,3570,3570,3570,3570,0
|
|
20230707,170100,3705129125,3570,3570,3570,3570,0
|
|
20230707,170000,3705129125,3570,3570,3570,3570,0
|
|
20230707,165900,3705129125,3570,3570,3570,3570,0
|
|
20230707,165800,3705129125,3570,3570,3570,3570,0
|
|
20230707,165700,3705129125,3570,3570,3570,3570,0
|
|
20230707,165600,3705129125,3570,3570,3570,3570,0
|
|
20230707,165500,3705129125,3570,3570,3570,3570,0
|
|
20230707,165400,3705129125,3570,3570,3570,3570,0
|
|
20230707,165300,3705129125,3570,3570,3570,3570,0
|
|
20230707,165200,3705129125,3570,3570,3570,3570,0
|
|
20230707,165100,3705129125,3570,3570,3570,3570,0
|
|
20230707,165000,3705129125,3570,3570,3570,3570,0
|
|
20230707,164900,3705129125,3570,3570,3570,3570,0
|
|
20230707,164800,3705129125,3570,3570,3570,3570,0
|
|
20230707,164700,3705129125,3570,3570,3570,3570,0
|
|
20230707,164600,3705129125,3570,3570,3570,3570,0
|
|
20230707,164500,3705129125,3570,3570,3570,3570,0
|
|
20230707,164400,3705129125,3570,3570,3570,3570,0
|
|
20230707,164300,3705129125,3570,3570,3570,3570,0
|
|
20230707,164200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,164100,3705129125,3570,3570,3570,3570,0
|
|
20230707,164000,3705129125,3570,3570,3570,3570,0
|
|
20230707,163900,3705129125,3570,3570,3570,3570,0
|
|
20230707,163800,3705129125,3570,3570,3570,3570,0
|
|
20230707,163700,3705129125,3570,3570,3570,3570,0
|
|
20230707,163600,3705129125,3570,3570,3570,3570,0
|
|
20230707,163500,3705129125,3570,3570,3570,3570,0
|
|
20230707,163400,3705129125,3570,3570,3570,3570,0
|
|
20230707,163300,3705129125,3570,3570,3570,3570,0
|
|
20230707,163200,3705129125,3570,3570,3570,3570,0
|
|
20230707,163100,3705129125,3570,3570,3570,3570,0
|
|
20230707,163000,3705129125,3570,3570,3570,3570,0
|
|
20230707,162900,3705129125,3570,3570,3570,3570,0
|
|
20230707,162800,3705129125,3570,3570,3570,3570,0
|
|
20230707,162700,3705129125,3570,3570,3570,3570,0
|
|
20230707,162600,3705129125,3570,3570,3570,3570,0
|
|
20230707,162500,3705129125,3570,3570,3570,3570,0
|
|
20230707,162400,3705129125,3570,3570,3570,3570,0
|
|
20230707,162300,3705129125,3570,3570,3570,3570,0
|
|
20230707,162200,3705129125,3570,3570,3570,3570,0
|
|
20230707,162100,3705129125,3570,3570,3570,3570,0
|
|
20230707,162000,3705129125,3570,3570,3570,3570,0
|
|
20230707,161900,3705129125,3570,3570,3570,3570,0
|
|
20230707,161800,3705129125,3570,3570,3570,3570,0
|
|
20230707,161700,3705129125,3570,3570,3570,3570,0
|
|
20230707,161600,3705129125,3570,3570,3570,3570,0
|
|
20230707,161500,3705129125,3570,3570,3570,3570,0
|
|
20230707,161400,3705129125,3570,3570,3570,3570,0
|
|
20230707,161300,3705129125,3570,3570,3570,3570,0
|
|
20230707,161200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,161100,3705129125,3570,3570,3570,3570,0
|
|
20230707,161000,3705129125,3570,3570,3570,3570,0
|
|
20230707,160900,3705129125,3570,3570,3570,3570,0
|
|
20230707,160800,3705129125,3570,3570,3570,3570,0
|
|
20230707,160700,3705129125,3570,3570,3570,3570,0
|
|
20230707,160600,3705129125,3570,3570,3570,3570,0
|
|
20230707,160500,3705129125,3570,3570,3570,3570,0
|
|
20230707,160400,3705129125,3570,3570,3570,3570,0
|
|
20230707,160300,3705129125,3570,3570,3570,3570,0
|
|
20230707,160200,3705129125,3570,3570,3570,3570,0
|
|
20230707,160100,3705129125,3570,3570,3570,3570,0
|
|
20230707,160000,3705129125,3570,3570,3570,3570,0
|
|
20230707,155900,3705129125,3570,3570,3570,3570,0
|
|
20230707,155800,3705129125,3570,3570,3570,3570,0
|
|
20230707,155700,3705129125,3570,3570,3570,3570,0
|
|
20230707,155600,3705129125,3570,3570,3570,3570,0
|
|
20230707,155500,3705129125,3570,3570,3570,3570,0
|
|
20230707,155400,3705129125,3570,3570,3570,3570,0
|
|
20230707,155300,3705129125,3570,3570,3570,3570,0
|
|
20230707,155200,3705129125,3570,3570,3570,3570,0
|
|
20230707,155100,3705129125,3570,3570,3570,3570,0
|
|
20230707,155000,3705129125,3570,3570,3570,3570,0
|
|
20230707,154900,3705129125,3570,3570,3570,3570,0
|
|
20230707,154800,3705129125,3570,3570,3570,3570,0
|
|
20230707,154700,3705129125,3570,3570,3570,3570,0
|
|
20230707,154600,3705129125,3570,3570,3570,3570,0
|
|
20230707,154500,3705129125,3570,3570,3570,3570,0
|
|
20230707,154400,3705129125,3570,3570,3570,3570,0
|
|
20230707,154300,3705129125,3570,3570,3570,3570,0
|
|
20230707,154200,3705129125,3570,3570,3570,3570,3151
|
|
20230707,154100,3705129125,3570,3570,3570,3570,0
|
|
20230707,154000,3705129125,3570,3570,3570,3570,0
|
|
20230707,153900,3705129125,3570,3570,3570,3570,0
|
|
20230707,153800,3705129125,3570,3570,3570,3570,0
|
|
20230707,153700,3705129125,3570,3570,3570,3570,0
|
|
20230707,153600,3705129125,3570,3570,3570,3570,0
|
|
20230707,153500,3705129125,3570,3570,3570,3570,0
|
|
20230707,153400,3705129125,3570,3570,3570,3570,0
|
|
20230707,153300,3705129125,3570,3570,3570,3570,0
|
|
20230707,153200,3705129125,3570,3570,3570,3570,0
|
|
20230707,153100,3705129125,3570,3570,3570,3570,0
|
|
20230707,153000,3705129125,3570,3570,3570,3570,3151
|
|
20230707,152900,3693880055,3575,3575,3575,3575,0
|
|
20230707,152800,3693880055,3575,3575,3575,3575,0
|
|
20230707,152700,3693880055,3575,3575,3575,3575,0
|
|
20230707,152600,3693880055,3575,3575,3575,3575,0
|
|
20230707,152500,3693880055,3575,3575,3575,3575,0
|
|
20230707,152400,3693880055,3575,3575,3575,3575,0
|
|
20230707,152300,3693880055,3575,3575,3575,3575,0
|
|
20230707,152200,3693880055,3575,3575,3575,3575,0
|
|
20230707,152100,3693880055,3575,3575,3575,3575,0
|
|
20230707,152000,3693880055,3575,3575,3575,3575,0
|
|
20230707,151900,3693880055,3575,3540,3575,3540,1141
|
|
20230707,151800,3689838885,3550,3550,3550,3540,612
|
|
20230707,151700,3687670635,3550,3575,3575,3550,265
|
|
20230707,151600,3686727135,3575,3550,3575,3550,271
|
|
20230707,151500,3685765060,3550,3550,3570,3550,371
|
|
20230707,151400,3684447970,3570,3570,3570,3570,0
|
|
20230707,151300,3684447970,3570,3550,3570,3550,33
|
|
20230707,151200,3684330780,3570,3570,3570,3550,151
|
|
20230707,151100,3683791890,3570,3570,3570,3570,1
|
|
20230707,151000,3683788320,3570,3570,3570,3570,7
|
|
20230707,150900,3683763330,3575,3575,3575,3575,0
|
|
20230707,150800,3683763330,3575,3565,3575,3565,150
|
|
20230707,150700,3683228195,3565,3565,3565,3565,28
|
|
20230707,150600,3683128375,3565,3565,3565,3565,0
|
|
20230707,150500,3683128375,3565,3565,3565,3540,2013
|
|
20230707,150400,3676000605,3565,3560,3565,3560,24
|
|
20230707,150300,3675915065,3555,3555,3555,3555,0
|
|
20230707,150200,3675915065,3555,3545,3555,3535,15956
|
|
20230707,150100,3619424235,3545,3545,3545,3545,0
|
|
20230707,150000,3619424235,3545,3545,3545,3545,577
|
|
20230707,145900,3617378770,3550,3545,3550,3545,788
|
|
20230707,145800,3614585225,3550,3550,3550,3545,304
|
|
20230707,145700,3613506515,3550,3550,3550,3545,1095
|
|
20230707,145600,3609624570,3550,3550,3550,3550,100
|
|
20230707,145500,3609269570,3555,3555,3555,3545,195
|
|
20230707,145400,3608576740,3555,3555,3555,3555,0
|
|
20230707,145300,3608576740,3555,3555,3555,3555,13
|
|
20230707,145200,3608530525,3560,3550,3560,3550,306
|
|
20230707,145100,3607441190,3560,3565,3565,3560,3
|
|
20230707,145000,3607430500,3560,3560,3560,3560,757
|
|
20230707,144900,3604735580,3560,3560,3560,3560,183
|
|
20230707,144800,3604084100,3560,3560,3560,3560,47
|
|
20230707,144700,3603916780,3560,3560,3560,3545,922
|
|
20230707,144600,3600639350,3545,3560,3560,3545,530
|
|
20230707,144500,3598758465,3560,3550,3560,3550,220
|
|
20230707,144400,3597977455,3560,3545,3560,3545,105
|
|
20230707,144300,3597604985,3560,3555,3560,3545,216
|
|
20230707,144200,3596836770,3560,3560,3560,3560,110
|
|
20230707,144100,3596445170,3560,3565,3565,3560,35
|
|
20230707,144000,3596320495,3565,3560,3570,3545,7145
|
|
20230707,143900,3570936140,3560,3565,3570,3560,3647
|
|
20230707,143800,3557948520,3570,3565,3570,3565,495
|
|
20230707,143700,3556183835,3570,3570,3570,3570,2
|
|
20230707,143600,3556176695,3565,3570,3570,3565,1642
|
|
20230707,143500,3550322830,3575,3570,3575,3570,54
|
|
20230707,143400,3550130030,3575,3570,3575,3570,123
|
|
20230707,143300,3549690910,3575,3575,3575,3570,125
|
|
20230707,143200,3549244140,3575,3570,3575,3570,545
|
|
20230707,143100,3547297965,3580,3580,3580,3580,0
|
|
20230707,143000,3547297965,3580,3575,3580,3575,56
|
|
20230707,142900,3547097760,3585,3585,3585,3585,0
|
|
20230707,142800,3547097760,3585,3570,3585,3570,1001
|
|
20230707,142700,3543524175,3590,3580,3590,3575,4693
|
|
20230707,142600,3526745015,3580,3575,3580,3575,3
|
|
20230707,142500,3526734280,3580,3580,3580,3580,0
|
|
20230707,142400,3526734280,3580,3580,3580,3580,0
|
|
20230707,142300,3526734280,3580,3585,3585,3580,34
|
|
20230707,142200,3526612425,3585,3580,3585,3580,76
|
|
20230707,142100,3526340340,3580,3580,3580,3580,31
|
|
20230707,142000,3526229360,3580,3580,3580,3580,4
|
|
20230707,141900,3526215040,3580,3580,3580,3580,200
|
|
20230707,141800,3525499040,3580,3580,3580,3580,51
|
|
20230707,141700,3525316460,3580,3580,3580,3580,211
|
|
20230707,141600,3524561080,3580,3580,3580,3575,84
|
|
20230707,141500,3524260520,3575,3580,3580,3575,30
|
|
20230707,141400,3524153205,3580,3580,3580,3580,26
|
|
20230707,141300,3524060125,3565,3580,3580,3565,135
|
|
20230707,141200,3523577075,3580,3570,3580,3570,1001
|
|
20230707,141100,3520003495,3580,3570,3580,3565,447
|
|
20230707,141000,3518408770,3580,3580,3580,3580,0
|
|
20230707,140900,3518408770,3580,3580,3580,3570,1042
|
|
20230707,140800,3514688810,3580,3580,3580,3580,0
|
|
20230707,140700,3514688810,3580,3580,3580,3580,22
|
|
20230707,140600,3514610050,3580,3580,3580,3580,0
|
|
20230707,140500,3514610050,3580,3580,3580,3580,130
|
|
20230707,140400,3514144650,3580,3580,3580,3580,0
|
|
20230707,140300,3514144650,3580,3580,3580,3580,0
|
|
20230707,140200,3514144650,3580,3580,3580,3580,0
|
|
20230707,140100,3514144650,3580,3580,3580,3570,487
|
|
20230707,140000,3512406040,3570,3575,3580,3570,1852
|
|
20230707,135900,3505792565,3585,3570,3585,3570,185
|
|
20230707,135800,3505130740,3570,3580,3580,3570,2771
|
|
20230707,135700,3495238170,3585,3585,3585,3585,0
|
|
20230707,135600,3495238170,3585,3570,3585,3570,8
|
|
20230707,135500,3495209565,3585,3575,3585,3575,230
|
|
20230707,135400,3494387160,3585,3585,3585,3585,0
|
|
20230707,135300,3494387160,3585,3585,3585,3585,38
|
|
20230707,135200,3494250930,3585,3585,3585,3585,0
|
|
20230707,135100,3494250930,3585,3585,3585,3585,582
|
|
20230707,135000,3492164460,3570,3570,3570,3570,44
|
|
20230707,134900,3492007380,3585,3580,3585,3575,2937
|
|
20230707,134800,3481497905,3575,3575,3575,3575,30
|
|
20230707,134700,3481390655,3580,3570,3580,3570,31
|
|
20230707,134600,3481279975,3570,3570,3580,3570,297
|
|
20230707,134500,3480219365,3575,3580,3580,3570,475
|
|
20230707,134400,3478523290,3580,3585,3585,3575,73
|
|
20230707,134300,3478262300,3580,3580,3580,3570,456
|
|
20230707,134200,3476631575,3580,3585,3585,3580,4819
|
|
20230707,134100,3459367480,3590,3590,3600,3585,361
|
|
20230707,134000,3458071965,3590,3590,3590,3585,492
|
|
20230707,133900,3456306605,3590,3595,3600,3590,5437
|
|
20230707,133800,3436777000,3595,3595,3595,3595,31
|
|
20230707,133700,3436665555,3595,3595,3595,3595,1012
|
|
20230707,133600,3433027415,3600,3595,3600,3595,34
|
|
20230707,133500,3432905115,3600,3600,3600,3600,0
|
|
20230707,133400,3432905115,3600,3600,3600,3595,3148
|
|
20230707,133300,3421572860,3600,3610,3615,3600,8155
|
|
20230707,133200,3392184100,3615,3615,3615,3615,0
|
|
20230707,133100,3392184100,3615,3615,3615,3615,2
|
|
20230707,133000,3392176870,3610,3610,3610,3610,2675
|
|
20230707,132900,3382520120,3610,3610,3610,3610,178
|
|
20230707,132800,3381877540,3615,3615,3615,3615,0
|
|
20230707,132700,3381877540,3615,3615,3615,3615,1
|
|
20230707,132600,3381873925,3615,3615,3615,3615,0
|
|
20230707,132500,3381873925,3615,3625,3625,3615,65
|
|
20230707,132400,3381638930,3625,3615,3625,3615,130
|
|
20230707,132300,3381168965,3615,3615,3615,3615,642
|
|
20230707,132200,3378848135,3615,3615,3615,3615,561
|
|
20230707,132100,3376820120,3620,3620,3620,3620,3374
|
|
20230707,132000,3364606240,3625,3625,3625,3625,3
|
|
20230707,131900,3364595365,3625,3620,3625,3620,131
|
|
20230707,131800,3364121140,3620,3620,3620,3620,1
|
|
20230707,131700,3364117520,3620,3625,3625,3620,257
|
|
20230707,131600,3363186925,3625,3625,3625,3625,3
|
|
20230707,131500,3363176050,3625,3625,3625,3625,202
|
|
20230707,131400,3362443800,3625,3625,3625,3625,0
|
|
20230707,131300,3362443800,3625,3620,3625,3620,3
|
|
20230707,131200,3362432930,3625,3620,3625,3620,198
|
|
20230707,131100,3361716030,3625,3625,3625,3620,33
|
|
20230707,131000,3361596555,3620,3625,3625,3620,2
|
|
20230707,130900,3361589310,3625,3625,3625,3625,0
|
|
20230707,130800,3361589310,3625,3625,3625,3625,0
|
|
20230707,130700,3361589310,3625,3625,3625,3625,2
|
|
20230707,130600,3361582060,3620,3625,3625,3620,32
|
|
20230707,130500,3361466210,3620,3620,3620,3620,1
|
|
20230707,130400,3361462590,3625,3625,3625,3625,0
|
|
20230707,130300,3361462590,3625,3625,3625,3625,1
|
|
20230707,130200,3361458965,3620,3620,3620,3620,254
|
|
20230707,130100,3360539485,3625,3625,3625,3620,3458
|
|
20230707,130000,3348021500,3620,3620,3620,3620,0
|
|
20230707,125900,3348021500,3620,3620,3620,3620,0
|
|
20230707,125800,3348021500,3620,3620,3620,3620,0
|
|
20230707,125700,3348021500,3620,3620,3620,3620,29
|
|
20230707,125600,3347916520,3620,3620,3620,3620,0
|
|
20230707,125500,3347916520,3620,3620,3620,3620,0
|
|
20230707,125400,3347916520,3620,3620,3620,3620,71
|
|
20230707,125300,3347659500,3625,3625,3625,3625,0
|
|
20230707,125200,3347659500,3625,3625,3625,3620,302
|
|
20230707,125100,3346566250,3625,3625,3625,3620,615
|
|
20230707,125000,3344339800,3625,3625,3625,3625,0
|
|
20230707,124900,3344339800,3625,3625,3625,3625,0
|
|
20230707,124800,3344339800,3625,3620,3625,3620,1801
|
|
20230707,124700,3337820175,3625,3635,3635,3625,242
|
|
20230707,124600,3336942915,3625,3625,3625,3625,0
|
|
20230707,124500,3336942915,3625,3625,3625,3625,60
|
|
20230707,124400,3336725415,3620,3620,3620,3620,143
|
|
20230707,124300,3336207755,3620,3620,3620,3620,31
|
|
20230707,124200,3336095535,3625,3625,3625,3625,0
|
|
20230707,124100,3336095535,3625,3625,3625,3625,0
|
|
20230707,124000,3336095535,3625,3625,3625,3625,0
|
|
20230707,123900,3336095535,3625,3625,3625,3625,0
|
|
20230707,123800,3336095535,3625,3625,3625,3625,1
|
|
20230707,123700,3336091910,3625,3625,3625,3625,1
|
|
20230707,123600,3336088285,3615,3620,3625,3615,805
|
|
20230707,123500,3333171460,3620,3620,3620,3620,0
|
|
20230707,123400,3333171460,3620,3620,3620,3620,1
|
|
20230707,123300,3333167840,3610,3610,3610,3610,0
|
|
20230707,123200,3333167840,3610,3620,3620,3610,5564
|
|
20230707,123100,3313051660,3625,3625,3625,3625,0
|
|
20230707,123000,3313051660,3625,3625,3625,3625,0
|
|
20230707,122900,3313051660,3625,3625,3625,3625,30
|
|
20230707,122800,3312942910,3625,3635,3635,3625,36
|
|
20230707,122700,3312812360,3625,3625,3625,3625,2
|
|
20230707,122600,3312805110,3625,3625,3625,3625,190
|
|
20230707,122500,3312116360,3630,3630,3630,3630,0
|
|
20230707,122400,3312116360,3630,3630,3630,3630,1
|
|
20230707,122300,3312112730,3630,3630,3630,3630,0
|
|
20230707,122200,3312112730,3630,3630,3630,3630,0
|
|
20230707,122100,3312112730,3630,3630,3630,3630,0
|
|
20230707,122000,3312112730,3630,3630,3630,3630,0
|
|
20230707,121900,3312112730,3630,3630,3630,3630,0
|
|
20230707,121800,3312112730,3630,3630,3630,3630,229
|
|
20230707,121700,3311281460,3630,3630,3630,3630,0
|
|
20230707,121600,3311281460,3630,3620,3630,3620,288
|
|
20230707,121500,3310237980,3615,3615,3615,3615,0
|
|
20230707,121400,3310237980,3615,3615,3615,3615,27
|
|
20230707,121300,3310140375,3615,3615,3615,3615,0
|
|
20230707,121200,3310140375,3615,3620,3620,3615,790
|
|
20230707,121100,3307283970,3615,3615,3615,3615,0
|
|
20230707,121000,3307283970,3615,3625,3625,3615,2608
|
|
20230707,120900,3297847225,3625,3625,3625,3625,197
|
|
20230707,120800,3297133100,3625,3625,3625,3625,107
|
|
20230707,120700,3296745225,3625,3625,3625,3625,0
|
|
20230707,120600,3296745225,3625,3625,3625,3625,27
|
|
20230707,120500,3296647350,3625,3625,3625,3625,0
|
|
20230707,120400,3296647350,3625,3625,3625,3625,0
|
|
20230707,120300,3296647350,3625,3625,3625,3625,565
|
|
20230707,120200,3294599225,3625,3625,3625,3625,447
|
|
20230707,120100,3292978850,3625,3630,3630,3625,38
|
|
20230707,120000,3292841065,3630,3630,3630,3630,0
|
|
20230707,115900,3292841065,3630,3630,3630,3630,1
|
|
20230707,115800,3292837435,3635,3635,3635,3635,1
|
|
20230707,115700,3292833800,3635,3635,3635,3635,0
|
|
20230707,115600,3292833800,3635,3635,3635,3635,138
|
|
20230707,115500,3292332170,3640,3635,3640,3635,102
|
|
20230707,115400,3291961395,3640,3640,3640,3640,0
|
|
20230707,115300,3291961395,3640,3640,3640,3640,2
|
|
20230707,115200,3291954115,3640,3640,3640,3640,648
|
|
20230707,115100,3289595395,3640,3640,3640,3640,1
|
|
20230707,115000,3289591755,3630,3630,3630,3630,107
|
|
20230707,114900,3289203345,3630,3630,3630,3630,929
|
|
20230707,114800,3285831075,3630,3630,3630,3630,31
|
|
20230707,114700,3285718545,3630,3630,3630,3630,0
|
|
20230707,114600,3285718545,3630,3635,3635,3630,96
|
|
20230707,114500,3285369610,3640,3640,3640,3640,1
|
|
20230707,114400,3285365970,3635,3635,3635,3635,50
|
|
20230707,114300,3285184220,3640,3640,3640,3640,33
|
|
20230707,114200,3285064100,3650,3650,3650,3650,0
|
|
20230707,114100,3285064100,3650,3650,3650,3650,103
|
|
20230707,114000,3284688150,3650,3650,3650,3650,561
|
|
20230707,113900,3282640500,3650,3640,3650,3640,2695
|
|
20230707,113800,3272809525,3635,3635,3635,3635,109
|
|
20230707,113700,3272413310,3635,3635,3635,3635,0
|
|
20230707,113600,3272413310,3635,3635,3635,3635,1
|
|
20230707,113500,3272409675,3615,3615,3615,3615,0
|
|
20230707,113400,3272409675,3615,3625,3645,3615,1431
|
|
20230707,113300,3267212455,3610,3610,3620,3610,530
|
|
20230707,113200,3265294155,3610,3615,3615,3610,1200
|
|
20230707,113100,3260959455,3615,3615,3615,3615,0
|
|
20230707,113000,3260959455,3615,3615,3615,3615,10
|
|
20230707,112900,3260923305,3625,3615,3625,3615,104
|
|
20230707,112800,3260547335,3615,3620,3620,3615,1219
|
|
20230707,112700,3256139150,3625,3625,3625,3625,100
|
|
20230707,112600,3255776650,3625,3625,3625,3625,393
|
|
20230707,112500,3254352025,3625,3615,3625,3615,487
|
|
20230707,112400,3252587140,3625,3625,3625,3625,0
|
|
20230707,112300,3252587140,3625,3615,3625,3615,2
|
|
20230707,112200,3252579900,3615,3615,3615,3615,32
|
|
20230707,112100,3252464220,3625,3625,3625,3625,27
|
|
20230707,112000,3252366345,3625,3625,3625,3625,1
|
|
20230707,111900,3252362720,3615,3615,3615,3615,323
|
|
20230707,111800,3251195075,3610,3610,3610,3610,100
|
|
20230707,111700,3250834075,3615,3610,3615,3610,1351
|
|
20230707,111600,3245953175,3610,3610,3610,3610,718
|
|
20230707,111500,3243361195,3610,3610,3610,3610,1132
|
|
20230707,111400,3239274675,3610,3620,3620,3610,8422
|
|
20230707,111300,3208809850,3620,3620,3620,3620,100
|
|
20230707,111200,3208447850,3620,3620,3620,3620,547
|
|
20230707,111100,3206467710,3630,3620,3630,3620,731
|
|
20230707,111000,3203821480,3620,3625,3625,3620,571
|
|
20230707,110900,3201752405,3625,3625,3625,3625,0
|
|
20230707,110800,3201752405,3625,3625,3625,3625,248
|
|
20230707,110700,3200853405,3625,3625,3625,3625,28
|
|
20230707,110600,3200751905,3625,3625,3625,3625,543
|
|
20230707,110500,3198783530,3625,3625,3625,3625,261
|
|
20230707,110400,3197837405,3625,3625,3625,3625,0
|
|
20230707,110300,3197837405,3625,3625,3630,3625,1050
|
|
20230707,110200,3194030905,3630,3635,3635,3630,1230
|
|
20230707,110100,3189566000,3635,3635,3635,3635,6
|
|
20230707,110000,3189544190,3635,3630,3635,3630,26
|
|
20230707,105900,3189449730,3630,3635,3635,3630,559
|
|
20230707,105800,3187420525,3635,3635,3635,3635,369
|
|
20230707,105700,3186079210,3635,3645,3645,3635,829
|
|
20230707,105600,3183065765,3645,3645,3645,3645,44
|
|
20230707,105500,3182905385,3645,3645,3645,3645,1248
|
|
20230707,105400,3178356425,3645,3650,3650,3645,284
|
|
20230707,105300,3177321205,3650,3645,3650,3645,242
|
|
20230707,105200,3176439035,3645,3645,3645,3645,439
|
|
20230707,105100,3174838880,3640,3640,3640,3640,100
|
|
20230707,105000,3174474880,3640,3635,3640,3635,395
|
|
20230707,104900,3173037580,3635,3635,3645,3635,495
|
|
20230707,104800,3171237025,3645,3645,3645,3645,200
|
|
20230707,104700,3170508025,3630,3630,3630,3630,190
|
|
20230707,104600,3169818325,3630,3635,3635,3630,1135
|
|
20230707,104500,3165696060,3645,3640,3645,3635,226
|
|
20230707,104400,3164873255,3635,3635,3635,3635,314
|
|
20230707,104300,3163731865,3630,3630,3630,3630,59
|
|
20230707,104200,3163517695,3630,3635,3635,3630,437
|
|
20230707,104100,3161931350,3635,3635,3635,3635,0
|
|
20230707,104000,3161931350,3635,3635,3635,3635,400
|
|
20230707,103900,3160477350,3635,3625,3635,3625,435
|
|
20230707,103800,3158898915,3625,3635,3635,3625,1043
|
|
20230707,103700,3155118010,3635,3625,3640,3625,70
|
|
20230707,103600,3154864085,3625,3640,3640,3625,106
|
|
20230707,103500,3154479775,3640,3635,3640,3625,582
|
|
20230707,103400,3152369820,3625,3625,3625,3625,684
|
|
20230707,103300,3149890320,3625,3630,3635,3625,1047
|
|
20230707,103200,3146092385,3625,3625,3625,3625,1
|
|
20230707,103100,3146088760,3640,3625,3640,3620,2329
|
|
20230707,103000,3137656500,3625,3645,3645,3625,217
|
|
20230707,102900,3136866105,3645,3645,3645,3645,210
|
|
20230707,102800,3136100655,3645,3620,3645,3620,405
|
|
20230707,102700,3134629505,3620,3645,3645,3620,5516
|
|
20230707,102600,3114646690,3645,3630,3645,3630,1977
|
|
20230707,102500,3107467135,3635,3650,3650,3635,1162
|
|
20230707,102400,3103237425,3650,3650,3650,3645,422
|
|
20230707,102300,3101697680,3650,3640,3650,3640,799
|
|
20230707,102200,3098786755,3630,3625,3630,3625,1518
|
|
20230707,102100,3093281330,3625,3615,3625,3615,6
|
|
20230707,102000,3093259630,3615,3625,3625,3615,594
|
|
20230707,101900,3091110095,3620,3615,3625,3610,1097
|
|
20230707,101800,3087144740,3625,3625,3625,3610,484
|
|
20230707,101700,3085397315,3610,3615,3615,3610,2476
|
|
20230707,101600,3076456510,3615,3620,3620,3615,1576
|
|
20230707,101500,3070759265,3615,3620,3620,3615,17
|
|
20230707,101400,3070697805,3620,3620,3620,3620,44
|
|
20230707,101300,3070538525,3630,3625,3630,3615,828
|
|
20230707,101200,3067539230,3620,3615,3630,3615,91
|
|
20230707,101100,3067209950,3630,3620,3630,3610,8120
|
|
20230707,101000,3037833555,3620,3630,3635,3620,5520
|
|
20230707,100900,3017811140,3630,3640,3640,3630,2084
|
|
20230707,100800,3010245510,3640,3635,3645,3630,1357
|
|
20230707,100700,3005318850,3640,3645,3645,3630,14673
|
|
20230707,100600,2951995070,3645,3655,3660,3645,4553
|
|
20230707,100500,2935380460,3660,3660,3660,3645,768
|
|
20230707,100400,2932580965,3645,3655,3655,3645,11984
|
|
20230707,100300,2888825620,3655,3670,3670,3655,3813
|
|
20230707,100200,2874867845,3665,3665,3670,3660,1260
|
|
20230707,100100,2870250805,3665,3660,3670,3655,6080
|
|
20230707,100000,2848022275,3655,3685,3690,3650,21437
|
|
20230707,095900,2769414145,3685,3680,3685,3675,1095
|
|
20230707,095800,2765383270,3680,3685,3685,3675,1321
|
|
20230707,095700,2760523705,3685,3685,3690,3685,796
|
|
20230707,095600,2757589360,3685,3680,3690,3680,1416
|
|
20230707,095500,2752373490,3680,3685,3690,3675,3701
|
|
20230707,095400,2738757700,3685,3705,3710,3680,7474
|
|
20230707,095300,2711171260,3705,3675,3705,3675,4380
|
|
20230707,095200,2695011420,3675,3685,3685,3670,2179
|
|
20230707,095100,2687001055,3670,3665,3675,3655,7403
|
|
20230707,095000,2659906800,3665,3690,3700,3665,31290
|
|
20230707,094900,2544895750,3690,3705,3710,3690,11336
|
|
20230707,094800,2502954180,3705,3700,3715,3695,7859
|
|
20230707,094700,2473817550,3700,3690,3705,3685,27305
|
|
20230707,094600,2372881925,3690,3710,3735,3680,33503
|
|
20230707,094500,2248872560,3715,3740,3775,3660,102453
|
|
20230707,094400,1868207610,3740,3805,3830,3710,146016
|
|
20230707,094300,1318345425,3795,3680,3840,3650,202167
|
|
20230707,094200,558277910,3705,3600,3790,3590,119554
|
|
20230707,094100,113363120,3575,3585,3585,3575,266
|
|
20230707,094000,112411205,3600,3590,3600,3590,352
|
|
20230707,093900,111147505,3600,3595,3600,3595,114
|
|
20230707,093800,110737660,3615,3615,3615,3615,1
|
|
20230707,093700,110734045,3585,3585,3585,3585,39
|
|
20230707,093600,110594230,3615,3590,3615,3590,3001
|
|
20230707,093500,99761535,3590,3605,3605,3590,828
|
|
20230707,093400,96788960,3610,3610,3610,3610,1
|
|
20230707,093300,96785350,3605,3605,3605,3605,0
|
|
20230707,093200,96785350,3605,3605,3605,3605,8
|
|
20230707,093100,96756510,3620,3620,3620,3620,1
|
|
20230707,093000,96752890,3605,3610,3620,3605,1537
|
|
20230707,092900,91208555,3605,3595,3610,3595,2267
|
|
20230707,092800,83036720,3600,3600,3600,3600,2
|
|
20230707,092700,83029520,3600,3575,3600,3575,207
|
|
20230707,092600,82289470,3575,3575,3575,3575,20
|
|
20230707,092500,82217970,3580,3585,3585,3580,2534
|
|
20230707,092400,73138580,3575,3575,3575,3575,4
|
|
20230707,092300,73124280,3585,3585,3585,3585,0
|
|
20230707,092200,73124280,3585,3585,3585,3585,0
|
|
20230707,092100,73124280,3585,3575,3585,3575,938
|
|
20230707,092000,69770920,3575,3585,3585,3575,948
|
|
20230707,091900,66373350,3600,3600,3600,3600,20
|
|
20230707,091800,66301350,3605,3605,3605,3605,0
|
|
20230707,091700,66301350,3605,3605,3605,3605,20
|
|
20230707,091600,66229250,3605,3600,3605,3575,1216
|
|
20230707,091500,61856735,3605,3605,3605,3605,0
|
|
20230707,091400,61856735,3605,3595,3605,3580,3693
|
|
20230707,091300,48622145,3600,3595,3600,3595,32
|
|
20230707,091200,48507095,3595,3590,3630,3590,519
|
|
20230707,091100,46640965,3590,3615,3615,3590,1003
|
|
20230707,091000,43030230,3615,3595,3650,3595,1589
|
|
20230707,090900,37251660,3590,3605,3630,3590,1102
|
|
20230707,090800,33275260,3590,3590,3590,3590,100
|
|
20230707,090700,32916260,3590,3580,3595,3580,2502
|
|
20230707,090600,23933770,3580,3580,3580,3580,9
|
|
20230707,090500,23901550,3575,3550,3575,3550,1447
|
|
20230707,090400,18746095,3565,3545,3565,3545,23
|
|
20230707,090300,18664510,3545,3555,3555,3545,4067
|
|
20230707,090200,4230310,3550,3555,3555,3550,300
|
|
20230707,090100,3165215,3550,3565,3565,3550,735
|
|
20230707,090000,552575,3565,3565,3565,3565,155
|