620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191700,511511435,3730,3730,3730,3730,4409
|
|
20230707,191600,511511435,3730,3730,3730,3730,0
|
|
20230707,191500,511511435,3730,3730,3730,3730,0
|
|
20230707,191400,511511435,3730,3730,3730,3730,0
|
|
20230707,191300,511511435,3730,3730,3730,3730,0
|
|
20230707,191200,511511435,3730,3730,3730,3730,0
|
|
20230707,191100,511511435,3730,3730,3730,3730,0
|
|
20230707,191000,511511435,3730,3730,3730,3730,0
|
|
20230707,190900,511511435,3730,3730,3730,3730,0
|
|
20230707,190800,511511435,3730,3730,3730,3730,0
|
|
20230707,190700,511511435,3730,3730,3730,3730,0
|
|
20230707,190600,511511435,3730,3730,3730,3730,0
|
|
20230707,190500,511511435,3730,3730,3730,3730,0
|
|
20230707,190400,511511435,3730,3730,3730,3730,0
|
|
20230707,190300,511511435,3730,3730,3730,3730,0
|
|
20230707,190200,511511435,3730,3730,3730,3730,0
|
|
20230707,190100,511511435,3730,3730,3730,3730,0
|
|
20230707,190000,511511435,3730,3730,3730,3730,0
|
|
20230707,185900,511511435,3730,3730,3730,3730,0
|
|
20230707,185800,511511435,3730,3730,3730,3730,0
|
|
20230707,185700,511511435,3730,3730,3730,3730,0
|
|
20230707,185600,511511435,3730,3730,3730,3730,0
|
|
20230707,185500,511511435,3730,3730,3730,3730,0
|
|
20230707,185400,511511435,3730,3730,3730,3730,0
|
|
20230707,185300,511511435,3730,3730,3730,3730,0
|
|
20230707,185200,511511435,3730,3730,3730,3730,0
|
|
20230707,185100,511511435,3730,3730,3730,3730,0
|
|
20230707,185000,511511435,3730,3730,3730,3730,0
|
|
20230707,184900,511511435,3730,3730,3730,3730,0
|
|
20230707,184800,511511435,3730,3730,3730,3730,0
|
|
20230707,184700,511511435,3730,3730,3730,3730,4409
|
|
20230707,184600,511511435,3730,3730,3730,3730,0
|
|
20230707,184500,511511435,3730,3730,3730,3730,0
|
|
20230707,184400,511511435,3730,3730,3730,3730,0
|
|
20230707,184300,511511435,3730,3730,3730,3730,0
|
|
20230707,184200,511511435,3730,3730,3730,3730,0
|
|
20230707,184100,511511435,3730,3730,3730,3730,0
|
|
20230707,184000,511511435,3730,3730,3730,3730,0
|
|
20230707,183900,511511435,3730,3730,3730,3730,0
|
|
20230707,183800,511511435,3730,3730,3730,3730,0
|
|
20230707,183700,511511435,3730,3730,3730,3730,0
|
|
20230707,183600,511511435,3730,3730,3730,3730,0
|
|
20230707,183500,511511435,3730,3730,3730,3730,0
|
|
20230707,183400,511511435,3730,3730,3730,3730,0
|
|
20230707,183300,511511435,3730,3730,3730,3730,0
|
|
20230707,183200,511511435,3730,3730,3730,3730,0
|
|
20230707,183100,511511435,3730,3730,3730,3730,0
|
|
20230707,183000,511511435,3730,3730,3730,3730,0
|
|
20230707,182900,511511435,3730,3730,3730,3730,0
|
|
20230707,182800,511511435,3730,3730,3730,3730,0
|
|
20230707,182700,511511435,3730,3730,3730,3730,0
|
|
20230707,182600,511511435,3730,3730,3730,3730,0
|
|
20230707,182500,511511435,3730,3730,3730,3730,0
|
|
20230707,182400,511511435,3730,3730,3730,3730,0
|
|
20230707,182300,511511435,3730,3730,3730,3730,0
|
|
20230707,182200,511511435,3730,3730,3730,3730,0
|
|
20230707,182100,511511435,3730,3730,3730,3730,0
|
|
20230707,182000,511511435,3730,3730,3730,3730,0
|
|
20230707,181900,511511435,3730,3730,3730,3730,0
|
|
20230707,181800,511511435,3730,3730,3730,3730,0
|
|
20230707,181700,511511435,3730,3730,3730,3730,4409
|
|
20230707,181600,511511435,3730,3730,3730,3730,0
|
|
20230707,181500,511511435,3730,3730,3730,3730,0
|
|
20230707,181400,511511435,3730,3730,3730,3730,0
|
|
20230707,181300,511511435,3730,3730,3730,3730,0
|
|
20230707,181200,511511435,3730,3730,3730,3730,0
|
|
20230707,181100,511511435,3730,3730,3730,3730,0
|
|
20230707,181000,511511435,3730,3730,3730,3730,0
|
|
20230707,180900,511511435,3730,3730,3730,3730,0
|
|
20230707,180800,511511435,3730,3730,3730,3730,0
|
|
20230707,180700,511511435,3730,3730,3730,3730,0
|
|
20230707,180600,511511435,3730,3730,3730,3730,0
|
|
20230707,180500,511511435,3730,3730,3730,3730,0
|
|
20230707,180400,511511435,3730,3730,3730,3730,0
|
|
20230707,180300,511511435,3730,3730,3730,3730,0
|
|
20230707,180200,511511435,3730,3730,3730,3730,0
|
|
20230707,180100,511511435,3730,3730,3730,3730,0
|
|
20230707,180000,511511435,3730,3730,3730,3730,0
|
|
20230707,175900,511511435,3730,3730,3730,3730,0
|
|
20230707,175800,511511435,3730,3730,3730,3730,0
|
|
20230707,175700,511511435,3730,3730,3730,3730,0
|
|
20230707,175600,511511435,3730,3730,3730,3730,0
|
|
20230707,175500,511511435,3730,3730,3730,3730,0
|
|
20230707,175400,511511435,3730,3730,3730,3730,0
|
|
20230707,175300,511511435,3730,3730,3730,3730,0
|
|
20230707,175200,511511435,3730,3730,3730,3730,0
|
|
20230707,175100,511511435,3730,3730,3730,3730,0
|
|
20230707,175000,511511435,3730,3730,3730,3730,0
|
|
20230707,174900,511511435,3730,3730,3730,3730,0
|
|
20230707,174800,511511435,3730,3730,3730,3730,0
|
|
20230707,174700,511511435,3730,3730,3730,3730,4409
|
|
20230707,174600,511511435,3730,3730,3730,3730,0
|
|
20230707,174500,511511435,3730,3730,3730,3730,0
|
|
20230707,174400,511511435,3730,3730,3730,3730,0
|
|
20230707,174300,511511435,3730,3730,3730,3730,0
|
|
20230707,174200,511511435,3730,3730,3730,3730,0
|
|
20230707,174100,511511435,3730,3730,3730,3730,0
|
|
20230707,174000,511511435,3730,3730,3730,3730,0
|
|
20230707,173900,511511435,3730,3730,3730,3730,0
|
|
20230707,173800,511511435,3730,3730,3730,3730,0
|
|
20230707,173700,511511435,3730,3730,3730,3730,0
|
|
20230707,173600,511511435,3730,3730,3730,3730,0
|
|
20230707,173500,511511435,3730,3730,3730,3730,0
|
|
20230707,173400,511511435,3730,3730,3730,3730,0
|
|
20230707,173300,511511435,3730,3730,3730,3730,0
|
|
20230707,173200,511511435,3730,3730,3730,3730,0
|
|
20230707,173100,511511435,3730,3730,3730,3730,0
|
|
20230707,173000,511511435,3730,3730,3730,3730,0
|
|
20230707,172900,511511435,3730,3730,3730,3730,0
|
|
20230707,172800,511511435,3730,3730,3730,3730,0
|
|
20230707,172700,511511435,3730,3730,3730,3730,0
|
|
20230707,172600,511511435,3730,3730,3730,3730,0
|
|
20230707,172500,511511435,3730,3730,3730,3730,0
|
|
20230707,172400,511511435,3730,3730,3730,3730,0
|
|
20230707,172300,511511435,3730,3730,3730,3730,0
|
|
20230707,172200,511511435,3730,3730,3730,3730,0
|
|
20230707,172100,511511435,3730,3730,3730,3730,0
|
|
20230707,172000,511511435,3730,3730,3730,3730,0
|
|
20230707,171900,511511435,3730,3730,3730,3730,0
|
|
20230707,171800,511511435,3730,3730,3730,3730,0
|
|
20230707,171700,511511435,3730,3730,3730,3730,4409
|
|
20230707,171600,511511435,3730,3730,3730,3730,0
|
|
20230707,171500,511511435,3730,3730,3730,3730,0
|
|
20230707,171400,511511435,3730,3730,3730,3730,0
|
|
20230707,171300,511511435,3730,3730,3730,3730,0
|
|
20230707,171200,511511435,3730,3730,3730,3730,0
|
|
20230707,171100,511511435,3730,3730,3730,3730,0
|
|
20230707,171000,511511435,3730,3730,3730,3730,0
|
|
20230707,170900,511511435,3730,3730,3730,3730,0
|
|
20230707,170800,511511435,3730,3730,3730,3730,0
|
|
20230707,170700,511511435,3730,3730,3730,3730,0
|
|
20230707,170600,511511435,3730,3730,3730,3730,0
|
|
20230707,170500,511511435,3730,3730,3730,3730,0
|
|
20230707,170400,511511435,3730,3730,3730,3730,0
|
|
20230707,170300,511511435,3730,3730,3730,3730,0
|
|
20230707,170200,511511435,3730,3730,3730,3730,0
|
|
20230707,170100,511511435,3730,3730,3730,3730,0
|
|
20230707,170000,511511435,3730,3730,3730,3730,0
|
|
20230707,165900,511511435,3730,3730,3730,3730,0
|
|
20230707,165800,511511435,3730,3730,3730,3730,0
|
|
20230707,165700,511511435,3730,3730,3730,3730,0
|
|
20230707,165600,511511435,3730,3730,3730,3730,0
|
|
20230707,165500,511511435,3730,3730,3730,3730,0
|
|
20230707,165400,511511435,3730,3730,3730,3730,0
|
|
20230707,165300,511511435,3730,3730,3730,3730,0
|
|
20230707,165200,511511435,3730,3730,3730,3730,0
|
|
20230707,165100,511511435,3730,3730,3730,3730,0
|
|
20230707,165000,511511435,3730,3730,3730,3730,0
|
|
20230707,164900,511511435,3730,3730,3730,3730,0
|
|
20230707,164800,511511435,3730,3730,3730,3730,0
|
|
20230707,164700,511511435,3730,3730,3730,3730,4409
|
|
20230707,164600,511511435,3730,3730,3730,3730,0
|
|
20230707,164500,511511435,3730,3730,3730,3730,0
|
|
20230707,164400,511511435,3730,3730,3730,3730,0
|
|
20230707,164300,511511435,3730,3730,3730,3730,0
|
|
20230707,164200,511511435,3730,3730,3730,3730,0
|
|
20230707,164100,511511435,3730,3730,3730,3730,0
|
|
20230707,164000,511511435,3730,3730,3730,3730,0
|
|
20230707,163900,511511435,3730,3730,3730,3730,0
|
|
20230707,163800,511511435,3730,3730,3730,3730,0
|
|
20230707,163700,511511435,3730,3730,3730,3730,0
|
|
20230707,163600,511511435,3730,3730,3730,3730,0
|
|
20230707,163500,511511435,3730,3730,3730,3730,0
|
|
20230707,163400,511511435,3730,3730,3730,3730,0
|
|
20230707,163300,511511435,3730,3730,3730,3730,0
|
|
20230707,163200,511511435,3730,3730,3730,3730,0
|
|
20230707,163100,511511435,3730,3730,3730,3730,0
|
|
20230707,163000,511511435,3730,3730,3730,3730,0
|
|
20230707,162900,511511435,3730,3730,3730,3730,0
|
|
20230707,162800,511511435,3730,3730,3730,3730,0
|
|
20230707,162700,511511435,3730,3730,3730,3730,0
|
|
20230707,162600,511511435,3730,3730,3730,3730,0
|
|
20230707,162500,511511435,3730,3730,3730,3730,0
|
|
20230707,162400,511511435,3730,3730,3730,3730,0
|
|
20230707,162300,511511435,3730,3730,3730,3730,0
|
|
20230707,162200,511511435,3730,3730,3730,3730,0
|
|
20230707,162100,511511435,3730,3730,3730,3730,0
|
|
20230707,162000,511511435,3730,3730,3730,3730,0
|
|
20230707,161900,511511435,3730,3730,3730,3730,0
|
|
20230707,161800,511511435,3730,3730,3730,3730,0
|
|
20230707,161700,511511435,3730,3730,3730,3730,4409
|
|
20230707,161600,511511435,3730,3730,3730,3730,0
|
|
20230707,161500,511511435,3730,3730,3730,3730,0
|
|
20230707,161400,511511435,3730,3730,3730,3730,0
|
|
20230707,161300,511511435,3730,3730,3730,3730,0
|
|
20230707,161200,511511435,3730,3730,3730,3730,0
|
|
20230707,161100,511511435,3730,3730,3730,3730,0
|
|
20230707,161000,511511435,3730,3730,3730,3730,0
|
|
20230707,160900,511511435,3730,3730,3730,3730,0
|
|
20230707,160800,511511435,3730,3730,3730,3730,0
|
|
20230707,160700,511511435,3730,3730,3730,3730,0
|
|
20230707,160600,511511435,3730,3730,3730,3730,0
|
|
20230707,160500,511511435,3730,3730,3730,3730,0
|
|
20230707,160400,511511435,3730,3730,3730,3730,0
|
|
20230707,160300,511511435,3730,3730,3730,3730,0
|
|
20230707,160200,511511435,3730,3730,3730,3730,0
|
|
20230707,160100,511511435,3730,3730,3730,3730,0
|
|
20230707,160000,511511435,3730,3730,3730,3730,0
|
|
20230707,155900,511511435,3730,3730,3730,3730,0
|
|
20230707,155800,511511435,3730,3730,3730,3730,0
|
|
20230707,155700,511511435,3730,3730,3730,3730,0
|
|
20230707,155600,511511435,3730,3730,3730,3730,0
|
|
20230707,155500,511511435,3730,3730,3730,3730,0
|
|
20230707,155400,511511435,3730,3730,3730,3730,0
|
|
20230707,155300,511511435,3730,3730,3730,3730,0
|
|
20230707,155200,511511435,3730,3730,3730,3730,0
|
|
20230707,155100,511511435,3730,3730,3730,3730,0
|
|
20230707,155000,511511435,3730,3730,3730,3730,0
|
|
20230707,154900,511511435,3730,3730,3730,3730,0
|
|
20230707,154800,511511435,3730,3730,3730,3730,0
|
|
20230707,154700,511511435,3730,3730,3730,3730,4409
|
|
20230707,154600,511511435,3730,3730,3730,3730,0
|
|
20230707,154500,511511435,3730,3730,3730,3730,0
|
|
20230707,154400,511511435,3730,3730,3730,3730,0
|
|
20230707,154300,511511435,3730,3730,3730,3730,0
|
|
20230707,154200,511511435,3730,3730,3730,3730,0
|
|
20230707,154100,511511435,3730,3730,3730,3730,0
|
|
20230707,154000,511511435,3730,3730,3730,3730,0
|
|
20230707,153900,511511435,3730,3730,3730,3730,0
|
|
20230707,153800,511511435,3730,3730,3730,3730,0
|
|
20230707,153700,511511435,3730,3730,3730,3730,0
|
|
20230707,153600,511511435,3730,3730,3730,3730,0
|
|
20230707,153500,511511435,3730,3730,3730,3730,0
|
|
20230707,153400,511511435,3730,3730,3730,3730,0
|
|
20230707,153300,511511435,3730,3730,3730,3730,0
|
|
20230707,153200,511511435,3730,3730,3730,3730,0
|
|
20230707,153100,511511435,3730,3730,3730,3730,0
|
|
20230707,153000,511511435,3730,3730,3730,3730,4409
|
|
20230707,152900,495065865,3730,3730,3730,3730,0
|
|
20230707,152800,495065865,3730,3730,3730,3730,0
|
|
20230707,152700,495065865,3730,3730,3730,3730,0
|
|
20230707,152600,495065865,3730,3730,3730,3730,0
|
|
20230707,152500,495065865,3730,3730,3730,3730,0
|
|
20230707,152400,495065865,3730,3730,3730,3730,0
|
|
20230707,152300,495065865,3730,3730,3730,3730,0
|
|
20230707,152200,495065865,3730,3730,3730,3730,0
|
|
20230707,152100,495065865,3730,3730,3730,3730,0
|
|
20230707,152000,495065865,3730,3730,3730,3730,0
|
|
20230707,151900,495065865,3730,3725,3730,3725,518
|
|
20230707,151800,493134050,3730,3725,3730,3725,15
|
|
20230707,151700,493078170,3730,3730,3730,3730,1
|
|
20230707,151600,493074440,3730,3725,3730,3725,24
|
|
20230707,151500,492985035,3730,3730,3730,3730,1
|
|
20230707,151400,492981305,3715,3715,3730,3715,653
|
|
20230707,151300,490554795,3725,3725,3725,3710,3180
|
|
20230707,151200,478715485,3725,3725,3730,3725,627
|
|
20230707,151100,476379875,3725,3725,3725,3725,28
|
|
20230707,151000,476275575,3725,3735,3735,3725,100
|
|
20230707,150900,475902145,3745,3745,3745,3745,1
|
|
20230707,150800,475898400,3735,3740,3740,3735,100
|
|
20230707,150700,475524850,3745,3745,3745,3745,20
|
|
20230707,150600,475449950,3745,3745,3745,3745,0
|
|
20230707,150500,475449950,3745,3745,3745,3745,0
|
|
20230707,150400,475449950,3745,3745,3745,3745,0
|
|
20230707,150300,475449950,3745,3745,3745,3745,10
|
|
20230707,150200,475412500,3745,3735,3745,3735,2410
|
|
20230707,150100,466401615,3735,3735,3735,3735,100
|
|
20230707,150000,466028115,3735,3735,3735,3735,0
|
|
20230707,145900,466028115,3735,3735,3735,3735,0
|
|
20230707,145800,466028115,3735,3735,3735,3735,188
|
|
20230707,145700,465325935,3735,3735,3735,3735,0
|
|
20230707,145600,465325935,3735,3735,3735,3735,0
|
|
20230707,145500,465325935,3735,3735,3735,3735,201
|
|
20230707,145400,464575200,3740,3740,3740,3740,2
|
|
20230707,145300,464567720,3740,3740,3740,3740,0
|
|
20230707,145200,464567720,3740,3740,3740,3740,0
|
|
20230707,145100,464567720,3740,3740,3740,3740,0
|
|
20230707,145000,464567720,3740,3745,3745,3730,1487
|
|
20230707,144900,459012120,3750,3750,3750,3745,103
|
|
20230707,144800,458626375,3745,3745,3745,3730,3828
|
|
20230707,144700,444325005,3750,3750,3750,3750,0
|
|
20230707,144600,444325005,3750,3750,3750,3745,69
|
|
20230707,144500,444066345,3750,3750,3750,3750,0
|
|
20230707,144400,444066345,3750,3750,3750,3750,100
|
|
20230707,144300,443691345,3750,3750,3750,3750,0
|
|
20230707,144200,443691345,3750,3750,3750,3750,0
|
|
20230707,144100,443691345,3750,3750,3750,3750,0
|
|
20230707,144000,443691345,3750,3750,3750,3750,0
|
|
20230707,143900,443691345,3750,3740,3750,3740,247
|
|
20230707,143800,442766440,3725,3725,3725,3725,0
|
|
20230707,143700,442766440,3725,3735,3735,3725,330
|
|
20230707,143600,441535670,3745,3750,3750,3745,80
|
|
20230707,143500,441235820,3750,3750,3750,3750,0
|
|
20230707,143400,441235820,3750,3750,3750,3750,0
|
|
20230707,143300,441235820,3750,3750,3755,3735,2224
|
|
20230707,143200,432907700,3755,3740,3755,3740,1766
|
|
20230707,143100,426301640,3740,3735,3740,3735,1373
|
|
20230707,143000,421173385,3730,3730,3730,3730,9
|
|
20230707,142900,421139815,3715,3715,3715,3715,0
|
|
20230707,142800,421139815,3715,3715,3715,3715,89
|
|
20230707,142700,420809180,3715,3715,3715,3715,209
|
|
20230707,142600,420032745,3715,3730,3730,3715,600
|
|
20230707,142500,417800415,3740,3740,3740,3740,0
|
|
20230707,142400,417800415,3740,3740,3740,3740,0
|
|
20230707,142300,417800415,3740,3740,3740,3740,0
|
|
20230707,142200,417800415,3740,3735,3740,3720,1674
|
|
20230707,142100,411569485,3740,3755,3755,3740,1365
|
|
20230707,142000,406462045,3750,3755,3755,3750,312
|
|
20230707,141900,405292035,3755,3755,3755,3750,149
|
|
20230707,141800,404732590,3755,3755,3755,3750,3
|
|
20230707,141700,404721330,3755,3755,3755,3755,2
|
|
20230707,141600,404713820,3755,3755,3755,3755,60
|
|
20230707,141500,404488520,3755,3750,3755,3750,11
|
|
20230707,141400,404447265,3750,3750,3755,3750,917
|
|
20230707,141300,401008430,3750,3760,3760,3750,745
|
|
20230707,141200,398214490,3760,3735,3760,3735,5962
|
|
20230707,141100,375891910,3730,3735,3735,3730,32
|
|
20230707,141000,375772490,3735,3730,3735,3730,429
|
|
20230707,140900,374172315,3735,3730,3735,3730,1229
|
|
20230707,140800,369588130,3730,3730,3730,3730,243
|
|
20230707,140700,368681740,3730,3730,3730,3730,941
|
|
20230707,140600,365171810,3730,3725,3730,3725,1896
|
|
20230707,140500,358104235,3730,3725,3730,3725,501
|
|
20230707,140400,356238005,3725,3725,3725,3725,0
|
|
20230707,140300,356238005,3725,3725,3725,3725,0
|
|
20230707,140200,356238005,3725,3725,3725,3725,1
|
|
20230707,140100,356234280,3725,3725,3730,3725,574
|
|
20230707,140000,354096125,3730,3730,3730,3730,1
|
|
20230707,135900,354092395,3730,3730,3730,3730,97
|
|
20230707,135800,353730585,3725,3725,3725,3725,50
|
|
20230707,135700,353544335,3725,3725,3725,3725,0
|
|
20230707,135600,353544335,3725,3725,3725,3725,0
|
|
20230707,135500,353544335,3725,3730,3730,3725,320
|
|
20230707,135400,352351985,3730,3725,3730,3725,361
|
|
20230707,135300,351005705,3725,3725,3725,3725,0
|
|
20230707,135200,351005705,3725,3725,3725,3725,0
|
|
20230707,135100,351005705,3725,3725,3725,3725,240
|
|
20230707,135000,350111705,3725,3725,3725,3725,10
|
|
20230707,134900,350074455,3725,3725,3725,3725,0
|
|
20230707,134800,350074455,3725,3730,3730,3725,78
|
|
20230707,134700,349783900,3725,3725,3725,3725,1263
|
|
20230707,134600,345079225,3725,3725,3725,3725,0
|
|
20230707,134500,345079225,3725,3725,3725,3725,5
|
|
20230707,134400,345060600,3725,3730,3730,3725,3
|
|
20230707,134300,345049420,3725,3720,3730,3720,1223
|
|
20230707,134200,340494555,3720,3715,3720,3715,5
|
|
20230707,134100,340475975,3715,3715,3715,3715,0
|
|
20230707,134000,340475975,3715,3715,3715,3715,100
|
|
20230707,133900,340104475,3710,3710,3710,3710,100
|
|
20230707,133800,339733475,3710,3710,3710,3710,153
|
|
20230707,133700,339165845,3705,3705,3705,3705,137
|
|
20230707,133600,338658260,3705,3705,3705,3705,53
|
|
20230707,133500,338461895,3705,3705,3705,3705,3
|
|
20230707,133400,338450780,3705,3705,3705,3705,0
|
|
20230707,133300,338450780,3705,3705,3705,3705,75
|
|
20230707,133200,338172905,3700,3700,3700,3700,0
|
|
20230707,133100,338172905,3700,3700,3700,3700,1227
|
|
20230707,133000,333633005,3700,3700,3700,3700,0
|
|
20230707,132900,333633005,3700,3700,3700,3700,93
|
|
20230707,132800,333288905,3705,3705,3705,3705,0
|
|
20230707,132700,333288905,3705,3705,3705,3705,0
|
|
20230707,132600,333288905,3705,3705,3705,3705,0
|
|
20230707,132500,333288905,3705,3705,3705,3705,0
|
|
20230707,132400,333288905,3705,3705,3705,3705,200
|
|
20230707,132300,332547905,3710,3710,3710,3710,0
|
|
20230707,132200,332547905,3710,3710,3710,3710,0
|
|
20230707,132100,332547905,3710,3705,3710,3705,50
|
|
20230707,132000,332362420,3705,3705,3705,3700,300
|
|
20230707,131900,331251670,3705,3705,3705,3705,0
|
|
20230707,131800,331251670,3705,3700,3705,3700,101
|
|
20230707,131700,330877965,3705,3705,3705,3705,57
|
|
20230707,131600,330666780,3700,3700,3700,3700,1
|
|
20230707,131500,330663080,3700,3700,3700,3700,0
|
|
20230707,131400,330663080,3700,3700,3700,3700,0
|
|
20230707,131300,330663080,3700,3700,3700,3700,0
|
|
20230707,131200,330663080,3700,3705,3705,3700,1500
|
|
20230707,131100,325111800,3705,3705,3705,3705,50
|
|
20230707,131000,324926550,3705,3705,3705,3705,253
|
|
20230707,130900,323989185,3705,3705,3705,3705,0
|
|
20230707,130800,323989185,3705,3705,3705,3705,200
|
|
20230707,130700,323248185,3705,3710,3710,3705,89
|
|
20230707,130600,322918435,3715,3715,3715,3715,6
|
|
20230707,130500,322896145,3715,3715,3715,3715,453
|
|
20230707,130400,321213250,3710,3710,3710,3710,50
|
|
20230707,130300,321027750,3725,3725,3725,3725,0
|
|
20230707,130200,321027750,3725,3725,3725,3725,0
|
|
20230707,130100,321027750,3725,3725,3725,3725,0
|
|
20230707,130000,321027750,3725,3725,3725,3725,0
|
|
20230707,125900,321027750,3725,3720,3725,3720,601
|
|
20230707,125800,318792025,3710,3715,3720,3710,121
|
|
20230707,125700,318342460,3715,3715,3715,3715,0
|
|
20230707,125600,318342460,3715,3715,3715,3715,1
|
|
20230707,125500,318338745,3710,3710,3715,3710,352
|
|
20230707,125400,317032820,3715,3715,3715,3715,0
|
|
20230707,125300,317032820,3715,3715,3715,3715,44
|
|
20230707,125200,316869360,3720,3720,3720,3720,10
|
|
20230707,125100,316832160,3720,3720,3720,3720,670
|
|
20230707,125000,314339760,3720,3720,3720,3720,0
|
|
20230707,124900,314339760,3720,3720,3720,3720,200
|
|
20230707,124800,313595760,3720,3720,3720,3720,0
|
|
20230707,124700,313595760,3720,3720,3720,3720,0
|
|
20230707,124600,313595760,3720,3730,3730,3720,4
|
|
20230707,124500,313580865,3730,3725,3730,3725,19
|
|
20230707,124400,313510085,3730,3730,3730,3730,0
|
|
20230707,124300,313510085,3730,3725,3730,3725,2
|
|
20230707,124200,313502630,3720,3730,3730,3720,3
|
|
20230707,124100,313491460,3725,3725,3725,3725,1030
|
|
20230707,124000,309654710,3720,3720,3720,3720,768
|
|
20230707,123900,306797750,3720,3720,3720,3720,1172
|
|
20230707,123800,302437910,3720,3720,3720,3720,0
|
|
20230707,123700,302437910,3720,3720,3720,3720,0
|
|
20230707,123600,302437910,3720,3720,3720,3720,85
|
|
20230707,123500,302121710,3725,3725,3725,3725,37
|
|
20230707,123400,301983885,3725,3725,3725,3725,0
|
|
20230707,123300,301983885,3725,3725,3725,3725,0
|
|
20230707,123200,301983885,3725,3725,3725,3725,0
|
|
20230707,123100,301983885,3725,3725,3725,3725,0
|
|
20230707,123000,301983885,3725,3725,3725,3725,30
|
|
20230707,122900,301872135,3725,3725,3725,3725,0
|
|
20230707,122800,301872135,3725,3725,3725,3725,1
|
|
20230707,122700,301868410,3725,3725,3725,3725,0
|
|
20230707,122600,301868410,3725,3725,3725,3725,0
|
|
20230707,122500,301868410,3725,3725,3725,3725,0
|
|
20230707,122400,301868410,3725,3725,3725,3725,10
|
|
20230707,122300,301831160,3725,3725,3725,3725,0
|
|
20230707,122200,301831160,3725,3725,3725,3720,700
|
|
20230707,122100,299227010,3725,3725,3725,3725,0
|
|
20230707,122000,299227010,3725,3725,3725,3725,60
|
|
20230707,121900,299003510,3725,3725,3725,3725,12
|
|
20230707,121800,298958810,3725,3725,3725,3725,14
|
|
20230707,121700,298906660,3725,3725,3725,3725,2
|
|
20230707,121600,298899210,3720,3720,3720,3720,0
|
|
20230707,121500,298899210,3720,3720,3720,3720,100
|
|
20230707,121400,298527210,3725,3710,3725,3710,5644
|
|
20230707,121300,277582185,3705,3705,3705,3705,65
|
|
20230707,121200,277341360,3705,3705,3705,3705,196
|
|
20230707,121100,276615180,3710,3710,3710,3710,0
|
|
20230707,121000,276615180,3710,3710,3710,3710,401
|
|
20230707,120900,275127470,3705,3710,3710,3705,455
|
|
20230707,120800,273440695,3710,3710,3710,3710,0
|
|
20230707,120700,273440695,3710,3710,3710,3710,0
|
|
20230707,120600,273440695,3710,3710,3710,3710,0
|
|
20230707,120500,273440695,3710,3705,3710,3705,39
|
|
20230707,120400,273296150,3705,3705,3705,3705,697
|
|
20230707,120300,270713765,3710,3705,3710,3705,359
|
|
20230707,120200,269382675,3705,3705,3705,3705,200
|
|
20230707,120100,268641675,3705,3705,3705,3705,0
|
|
20230707,120000,268641675,3705,3705,3705,3705,101
|
|
20230707,115900,268267470,3710,3710,3710,3710,0
|
|
20230707,115800,268267470,3710,3710,3710,3710,0
|
|
20230707,115700,268267470,3710,3710,3710,3710,10
|
|
20230707,115600,268230370,3705,3705,3705,3705,80
|
|
20230707,115500,267933970,3705,3705,3705,3705,0
|
|
20230707,115400,267933970,3705,3705,3705,3705,170
|
|
20230707,115300,267304120,3705,3705,3705,3705,122
|
|
20230707,115200,266852110,3705,3705,3705,3705,0
|
|
20230707,115100,266852110,3705,3705,3705,3705,511
|
|
20230707,115000,264958855,3705,3705,3705,3705,0
|
|
20230707,114900,264958855,3705,3705,3705,3705,18
|
|
20230707,114800,264892165,3705,3705,3710,3705,349
|
|
20230707,114700,263599070,3710,3710,3710,3705,143
|
|
20230707,114600,263068990,3710,3710,3710,3710,50
|
|
20230707,114500,262883490,3710,3710,3710,3710,0
|
|
20230707,114400,262883490,3710,3710,3710,3710,3
|
|
20230707,114300,262872360,3710,3710,3710,3705,113
|
|
20230707,114200,262453145,3710,3710,3710,3710,10
|
|
20230707,114100,262416045,3710,3710,3710,3710,0
|
|
20230707,114000,262416045,3710,3710,3710,3710,110
|
|
20230707,113900,262007945,3710,3710,3710,3710,10
|
|
20230707,113800,261970845,3705,3705,3705,3705,0
|
|
20230707,113700,261970845,3705,3705,3705,3705,867
|
|
20230707,113600,258758610,3705,3705,3705,3705,0
|
|
20230707,113500,258758610,3705,3710,3710,3705,11
|
|
20230707,113400,258717805,3710,3710,3710,3710,0
|
|
20230707,113300,258717805,3710,3710,3710,3710,10
|
|
20230707,113200,258680705,3705,3710,3710,3705,70
|
|
20230707,113100,258421305,3710,3710,3710,3710,0
|
|
20230707,113000,258421305,3710,3710,3710,3710,10
|
|
20230707,112900,258384205,3710,3710,3710,3710,10
|
|
20230707,112800,258347105,3710,3710,3710,3710,10
|
|
20230707,112700,258310005,3710,3710,3710,3710,10
|
|
20230707,112600,258272905,3705,3705,3705,3705,1200
|
|
20230707,112500,253826905,3710,3710,3710,3710,0
|
|
20230707,112400,253826905,3710,3705,3710,3705,138
|
|
20230707,112300,253315610,3695,3700,3700,3695,2101
|
|
20230707,112200,245548725,3705,3705,3705,3705,10
|
|
20230707,112100,245511675,3705,3705,3705,3705,200
|
|
20230707,112000,244770675,3705,3705,3705,3705,54
|
|
20230707,111900,244570605,3705,3705,3705,3705,0
|
|
20230707,111800,244570605,3705,3705,3705,3705,14
|
|
20230707,111700,244518735,3705,3705,3705,3705,1088
|
|
20230707,111600,240487695,3700,3700,3700,3700,0
|
|
20230707,111500,240487695,3700,3700,3700,3700,157
|
|
20230707,111400,239906795,3695,3695,3695,3695,3
|
|
20230707,111300,239895710,3700,3700,3700,3700,354
|
|
20230707,111200,238585910,3705,3705,3705,3705,0
|
|
20230707,111100,238585910,3705,3705,3705,3705,100
|
|
20230707,111000,238215410,3705,3705,3705,3705,0
|
|
20230707,110900,238215410,3705,3705,3705,3705,0
|
|
20230707,110800,238215410,3705,3705,3710,3705,1001
|
|
20230707,110700,234506700,3705,3705,3710,3700,1007
|
|
20230707,110600,230775765,3705,3705,3705,3705,2737
|
|
20230707,110500,220635180,3710,3705,3710,3705,13
|
|
20230707,110400,220586965,3710,3710,3710,3710,10
|
|
20230707,110300,220549865,3705,3705,3705,3705,25
|
|
20230707,110200,220457240,3705,3705,3705,3705,163
|
|
20230707,110100,219853325,3705,3710,3710,3705,115
|
|
20230707,110000,219427200,3710,3710,3710,3710,0
|
|
20230707,105900,219427200,3710,3710,3710,3710,434
|
|
20230707,105800,217817060,3705,3705,3705,3705,0
|
|
20230707,105700,217817060,3705,3705,3705,3705,2003
|
|
20230707,105600,210395945,3710,3710,3710,3710,0
|
|
20230707,105500,210395945,3710,3710,3710,3710,1061
|
|
20230707,105400,206459635,3705,3705,3710,3705,31
|
|
20230707,105300,206344730,3710,3710,3710,3710,0
|
|
20230707,105200,206344730,3710,3710,3710,3710,0
|
|
20230707,105100,206344730,3710,3710,3710,3710,13
|
|
20230707,105000,206296500,3710,3710,3710,3710,80
|
|
20230707,104900,205999700,3705,3705,3705,3705,22
|
|
20230707,104800,205918190,3705,3705,3705,3705,621
|
|
20230707,104700,203617385,3705,3705,3705,3705,108
|
|
20230707,104600,203217245,3710,3710,3710,3710,0
|
|
20230707,104500,203217245,3710,3700,3710,3700,77
|
|
20230707,104400,202932070,3695,3700,3700,3695,11271
|
|
20230707,104300,161253210,3700,3700,3700,3700,2
|
|
20230707,104200,161245810,3710,3710,3710,3710,157
|
|
20230707,104100,160663340,3710,3700,3710,3700,1061
|
|
20230707,104000,156737210,3700,3700,3700,3700,0
|
|
20230707,103900,156737210,3700,3700,3700,3700,106
|
|
20230707,103800,156345010,3705,3705,3705,3705,0
|
|
20230707,103700,156345010,3705,3705,3705,3705,1093
|
|
20230707,103600,152295445,3705,3705,3705,3705,0
|
|
20230707,103500,152295445,3705,3710,3710,3705,1360
|
|
20230707,103400,147249860,3710,3710,3710,3710,18
|
|
20230707,103300,147183080,3710,3710,3710,3710,0
|
|
20230707,103200,147183080,3710,3710,3710,3710,636
|
|
20230707,103100,144823520,3710,3710,3710,3710,19
|
|
20230707,103000,144753030,3710,3710,3710,3710,3
|
|
20230707,102900,144741900,3715,3715,3715,3715,6
|
|
20230707,102800,144719610,3710,3710,3710,3710,0
|
|
20230707,102700,144719610,3710,3710,3710,3710,30
|
|
20230707,102600,144608310,3710,3715,3715,3710,685
|
|
20230707,102500,142064860,3715,3720,3725,3715,2906
|
|
20230707,102400,131264975,3720,3725,3725,3720,825
|
|
20230707,102300,128195970,3725,3725,3725,3725,10
|
|
20230707,102200,128158720,3725,3725,3725,3725,61
|
|
20230707,102100,127931495,3725,3725,3725,3725,135
|
|
20230707,102000,127428620,3725,3725,3725,3725,10
|
|
20230707,101900,127391370,3720,3720,3720,3720,21
|
|
20230707,101800,127313250,3725,3725,3725,3725,0
|
|
20230707,101700,127313250,3725,3725,3725,3725,10
|
|
20230707,101600,127276000,3720,3720,3720,3720,215
|
|
20230707,101500,126476200,3735,3735,3735,3735,0
|
|
20230707,101400,126476200,3735,3735,3735,3735,3
|
|
20230707,101300,126464995,3735,3730,3735,3720,134
|
|
20230707,101200,125966125,3735,3735,3735,3720,312
|
|
20230707,101100,124803010,3740,3740,3740,3735,43
|
|
20230707,101000,124642340,3740,3740,3740,3735,21
|
|
20230707,100900,124563850,3740,3730,3740,3730,29
|
|
20230707,100800,124455645,3730,3725,3730,3725,309
|
|
20230707,100700,123304615,3725,3720,3725,3720,172
|
|
20230707,100600,122664725,3720,3720,3725,3720,207
|
|
20230707,100500,121894665,3720,3725,3725,3720,38
|
|
20230707,100400,121753205,3725,3720,3725,3720,4
|
|
20230707,100300,121738320,3725,3735,3735,3725,50
|
|
20230707,100200,121551920,3735,3730,3735,3725,31
|
|
20230707,100100,121436385,3735,3725,3735,3725,32
|
|
20230707,100000,121317015,3735,3735,3735,3725,1297
|
|
20230707,095900,116479225,3735,3735,3735,3735,1000
|
|
20230707,095800,112744225,3735,3735,3735,3730,34
|
|
20230707,095700,112617250,3735,3735,3735,3735,5
|
|
20230707,095600,112598575,3735,3735,3735,3735,27
|
|
20230707,095500,112497730,3735,3730,3735,3730,238
|
|
20230707,095400,111609985,3730,3725,3730,3725,13
|
|
20230707,095300,111561510,3730,3730,3730,3730,11
|
|
20230707,095200,111520480,3720,3720,3720,3720,3
|
|
20230707,095100,111509320,3725,3725,3725,3725,10
|
|
20230707,095000,111472070,3725,3725,3725,3725,10
|
|
20230707,094900,111434820,3720,3725,3725,3720,680
|
|
20230707,094800,108905045,3730,3735,3735,3730,40
|
|
20230707,094700,108755795,3735,3735,3735,3730,138
|
|
20230707,094600,108241035,3730,3735,3735,3730,442
|
|
20230707,094500,106592370,3730,3735,3735,3730,63
|
|
20230707,094400,106357080,3735,3730,3735,3730,13
|
|
20230707,094300,106308540,3735,3735,3735,3735,10
|
|
20230707,094200,106271190,3735,3740,3740,3735,39
|
|
20230707,094100,106125470,3740,3745,3745,3740,94
|
|
20230707,094000,105773860,3745,3745,3750,3745,99
|
|
20230707,093900,105402995,3750,3750,3750,3750,0
|
|
20230707,093800,105402995,3750,3750,3750,3750,47
|
|
20230707,093700,105226745,3755,3750,3755,3750,388
|
|
20230707,093600,103771630,3750,3755,3755,3750,88
|
|
20230707,093500,103441405,3755,3740,3755,3740,3549
|
|
20230707,093400,90153675,3740,3735,3740,3730,779
|
|
20230707,093300,87247945,3740,3735,3740,3735,458
|
|
20230707,093200,85537310,3730,3735,3735,3730,220
|
|
20230707,093100,84716610,3735,3735,3735,3735,20
|
|
20230707,093000,84641910,3740,3740,3740,3735,863
|
|
20230707,092900,81418540,3740,3735,3740,3735,1225
|
|
20230707,092800,76842615,3735,3735,3735,3735,57
|
|
20230707,092700,76629720,3740,3735,3740,3735,36
|
|
20230707,092600,76495195,3740,3725,3740,3725,40
|
|
20230707,092500,76345735,3725,3730,3730,3725,827
|
|
20230707,092400,73262945,3730,3720,3730,3720,712
|
|
20230707,092300,70610785,3725,3725,3725,3725,40
|
|
20230707,092200,70461785,3725,3720,3725,3720,21
|
|
20230707,092100,70383610,3725,3725,3725,3725,10
|
|
20230707,092000,70346360,3725,3705,3725,3700,2996
|
|
20230707,091900,59248975,3705,3700,3705,3700,1061
|
|
20230707,091800,55317975,3700,3710,3710,3700,1923
|
|
20230707,091700,48193015,3710,3710,3710,3710,31
|
|
20230707,091600,48078005,3720,3735,3735,3720,8
|
|
20230707,091500,48048140,3710,3735,3745,3710,3198
|
|
20230707,091400,36138620,3750,3740,3750,3735,2486
|
|
20230707,091300,26828695,3745,3740,3750,3740,1076
|
|
20230707,091200,22799550,3740,3735,3740,3735,11
|
|
20230707,091100,22758460,3740,3730,3740,3730,14
|
|
20230707,091000,22706230,3740,3740,3740,3735,1223
|
|
20230707,090900,18132325,3740,3730,3740,3730,42
|
|
20230707,090800,17975255,3740,3740,3740,3740,80
|
|
20230707,090700,17676055,3740,3740,3740,3740,3
|
|
20230707,090600,17664835,3740,3735,3740,3735,615
|
|
20230707,090500,15367805,3735,3735,3735,3735,19
|
|
20230707,090400,15296840,3735,3720,3735,3720,15
|
|
20230707,090300,15241025,3735,3700,3735,3700,1898
|
|
20230707,090200,8191435,3705,3705,3705,3705,5
|
|
20230707,090100,8172910,3720,3705,3720,3705,726
|
|
20230707,090000,5476320,3700,3735,3735,3700,1462
|