694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,203100,355605020,3600,3600,3600,3600,1816
|
|
20230705,203000,355605020,3600,3600,3600,3600,0
|
|
20230705,202900,355605020,3600,3600,3600,3600,0
|
|
20230705,202800,355605020,3600,3600,3600,3600,0
|
|
20230705,202700,355605020,3600,3600,3600,3600,0
|
|
20230705,202600,355605020,3600,3600,3600,3600,0
|
|
20230705,202500,355605020,3600,3600,3600,3600,0
|
|
20230705,202400,355605020,3600,3600,3600,3600,0
|
|
20230705,202300,355605020,3600,3600,3600,3600,0
|
|
20230705,202200,355605020,3600,3600,3600,3600,0
|
|
20230705,202100,355605020,3600,3600,3600,3600,0
|
|
20230705,202000,355605020,3600,3600,3600,3600,0
|
|
20230705,201900,355605020,3600,3600,3600,3600,0
|
|
20230705,201800,355605020,3600,3600,3600,3600,0
|
|
20230705,201700,355605020,3600,3600,3600,3600,0
|
|
20230705,201600,355605020,3600,3600,3600,3600,0
|
|
20230705,201500,355605020,3600,3600,3600,3600,0
|
|
20230705,201400,355605020,3600,3600,3600,3600,0
|
|
20230705,201300,355605020,3600,3600,3600,3600,0
|
|
20230705,201200,355605020,3600,3600,3600,3600,0
|
|
20230705,201100,355605020,3600,3600,3600,3600,0
|
|
20230705,201000,355605020,3600,3600,3600,3600,0
|
|
20230705,200900,355605020,3600,3600,3600,3600,0
|
|
20230705,200800,355605020,3600,3600,3600,3600,0
|
|
20230705,200700,355605020,3600,3600,3600,3600,0
|
|
20230705,200600,355605020,3600,3600,3600,3600,0
|
|
20230705,200500,355605020,3600,3600,3600,3600,0
|
|
20230705,200400,355605020,3600,3600,3600,3600,0
|
|
20230705,200300,355605020,3600,3600,3600,3600,0
|
|
20230705,200200,355605020,3600,3600,3600,3600,0
|
|
20230705,200100,355605020,3600,3600,3600,3600,1816
|
|
20230705,200000,355605020,3600,3600,3600,3600,0
|
|
20230705,195900,355605020,3600,3600,3600,3600,0
|
|
20230705,195800,355605020,3600,3600,3600,3600,0
|
|
20230705,195700,355605020,3600,3600,3600,3600,0
|
|
20230705,195600,355605020,3600,3600,3600,3600,0
|
|
20230705,195500,355605020,3600,3600,3600,3600,0
|
|
20230705,195400,355605020,3600,3600,3600,3600,0
|
|
20230705,195300,355605020,3600,3600,3600,3600,0
|
|
20230705,195200,355605020,3600,3600,3600,3600,0
|
|
20230705,195100,355605020,3600,3600,3600,3600,0
|
|
20230705,195000,355605020,3600,3600,3600,3600,0
|
|
20230705,194900,355605020,3600,3600,3600,3600,0
|
|
20230705,194800,355605020,3600,3600,3600,3600,0
|
|
20230705,194700,355605020,3600,3600,3600,3600,0
|
|
20230705,194600,355605020,3600,3600,3600,3600,0
|
|
20230705,194500,355605020,3600,3600,3600,3600,0
|
|
20230705,194400,355605020,3600,3600,3600,3600,0
|
|
20230705,194300,355605020,3600,3600,3600,3600,0
|
|
20230705,194200,355605020,3600,3600,3600,3600,0
|
|
20230705,194100,355605020,3600,3600,3600,3600,0
|
|
20230705,194000,355605020,3600,3600,3600,3600,0
|
|
20230705,193900,355605020,3600,3600,3600,3600,0
|
|
20230705,193800,355605020,3600,3600,3600,3600,0
|
|
20230705,193700,355605020,3600,3600,3600,3600,0
|
|
20230705,193600,355605020,3600,3600,3600,3600,0
|
|
20230705,193500,355605020,3600,3600,3600,3600,0
|
|
20230705,193400,355605020,3600,3600,3600,3600,0
|
|
20230705,193300,355605020,3600,3600,3600,3600,0
|
|
20230705,193200,355605020,3600,3600,3600,3600,0
|
|
20230705,193100,355605020,3600,3600,3600,3600,1816
|
|
20230705,193000,355605020,3600,3600,3600,3600,0
|
|
20230705,192900,355605020,3600,3600,3600,3600,0
|
|
20230705,192800,355605020,3600,3600,3600,3600,0
|
|
20230705,192700,355605020,3600,3600,3600,3600,0
|
|
20230705,192600,355605020,3600,3600,3600,3600,0
|
|
20230705,192500,355605020,3600,3600,3600,3600,0
|
|
20230705,192400,355605020,3600,3600,3600,3600,0
|
|
20230705,192300,355605020,3600,3600,3600,3600,0
|
|
20230705,192200,355605020,3600,3600,3600,3600,0
|
|
20230705,192100,355605020,3600,3600,3600,3600,0
|
|
20230705,192000,355605020,3600,3600,3600,3600,0
|
|
20230705,191900,355605020,3600,3600,3600,3600,0
|
|
20230705,191800,355605020,3600,3600,3600,3600,0
|
|
20230705,191700,355605020,3600,3600,3600,3600,0
|
|
20230705,191600,355605020,3600,3600,3600,3600,0
|
|
20230705,191500,355605020,3600,3600,3600,3600,0
|
|
20230705,191400,355605020,3600,3600,3600,3600,0
|
|
20230705,191300,355605020,3600,3600,3600,3600,0
|
|
20230705,191200,355605020,3600,3600,3600,3600,0
|
|
20230705,191100,355605020,3600,3600,3600,3600,0
|
|
20230705,191000,355605020,3600,3600,3600,3600,0
|
|
20230705,190900,355605020,3600,3600,3600,3600,0
|
|
20230705,190800,355605020,3600,3600,3600,3600,0
|
|
20230705,190700,355605020,3600,3600,3600,3600,0
|
|
20230705,190600,355605020,3600,3600,3600,3600,0
|
|
20230705,190500,355605020,3600,3600,3600,3600,0
|
|
20230705,190400,355605020,3600,3600,3600,3600,0
|
|
20230705,190300,355605020,3600,3600,3600,3600,0
|
|
20230705,190200,355605020,3600,3600,3600,3600,0
|
|
20230705,190100,355605020,3600,3600,3600,3600,1816
|
|
20230705,190000,355605020,3600,3600,3600,3600,0
|
|
20230705,185900,355605020,3600,3600,3600,3600,0
|
|
20230705,185800,355605020,3600,3600,3600,3600,0
|
|
20230705,185700,355605020,3600,3600,3600,3600,0
|
|
20230705,185600,355605020,3600,3600,3600,3600,0
|
|
20230705,185500,355605020,3600,3600,3600,3600,0
|
|
20230705,185400,355605020,3600,3600,3600,3600,0
|
|
20230705,185300,355605020,3600,3600,3600,3600,0
|
|
20230705,185200,355605020,3600,3600,3600,3600,0
|
|
20230705,185100,355605020,3600,3600,3600,3600,0
|
|
20230705,185000,355605020,3600,3600,3600,3600,0
|
|
20230705,184900,355605020,3600,3600,3600,3600,0
|
|
20230705,184800,355605020,3600,3600,3600,3600,0
|
|
20230705,184700,355605020,3600,3600,3600,3600,0
|
|
20230705,184600,355605020,3600,3600,3600,3600,0
|
|
20230705,184500,355605020,3600,3600,3600,3600,0
|
|
20230705,184400,355605020,3600,3600,3600,3600,0
|
|
20230705,184300,355605020,3600,3600,3600,3600,0
|
|
20230705,184200,355605020,3600,3600,3600,3600,0
|
|
20230705,184100,355605020,3600,3600,3600,3600,0
|
|
20230705,184000,355605020,3600,3600,3600,3600,0
|
|
20230705,183900,355605020,3600,3600,3600,3600,0
|
|
20230705,183800,355605020,3600,3600,3600,3600,0
|
|
20230705,183700,355605020,3600,3600,3600,3600,0
|
|
20230705,183600,355605020,3600,3600,3600,3600,0
|
|
20230705,183500,355605020,3600,3600,3600,3600,0
|
|
20230705,183400,355605020,3600,3600,3600,3600,0
|
|
20230705,183300,355605020,3600,3600,3600,3600,0
|
|
20230705,183200,355605020,3600,3600,3600,3600,0
|
|
20230705,183100,355605020,3600,3600,3600,3600,1816
|
|
20230705,183000,355605020,3600,3600,3600,3600,0
|
|
20230705,182900,355605020,3600,3600,3600,3600,0
|
|
20230705,182800,355605020,3600,3600,3600,3600,0
|
|
20230705,182700,355605020,3600,3600,3600,3600,0
|
|
20230705,182600,355605020,3600,3600,3600,3600,0
|
|
20230705,182500,355605020,3600,3600,3600,3600,0
|
|
20230705,182400,355605020,3600,3600,3600,3600,0
|
|
20230705,182300,355605020,3600,3600,3600,3600,0
|
|
20230705,182200,355605020,3600,3600,3600,3600,0
|
|
20230705,182100,355605020,3600,3600,3600,3600,0
|
|
20230705,182000,355605020,3600,3600,3600,3600,0
|
|
20230705,181900,355605020,3600,3600,3600,3600,0
|
|
20230705,181800,355605020,3600,3600,3600,3600,0
|
|
20230705,181700,355605020,3600,3600,3600,3600,0
|
|
20230705,181600,355605020,3600,3600,3600,3600,0
|
|
20230705,181500,355605020,3600,3600,3600,3600,0
|
|
20230705,181400,355605020,3600,3600,3600,3600,0
|
|
20230705,181300,355605020,3600,3600,3600,3600,0
|
|
20230705,181200,355605020,3600,3600,3600,3600,0
|
|
20230705,181100,355605020,3600,3600,3600,3600,0
|
|
20230705,181000,355605020,3600,3600,3600,3600,0
|
|
20230705,180900,355605020,3600,3600,3600,3600,0
|
|
20230705,180800,355605020,3600,3600,3600,3600,0
|
|
20230705,180700,355605020,3600,3600,3600,3600,0
|
|
20230705,180600,355605020,3600,3600,3600,3600,0
|
|
20230705,180500,355605020,3600,3600,3600,3600,0
|
|
20230705,180400,355605020,3600,3600,3600,3600,0
|
|
20230705,180300,355605020,3600,3600,3600,3600,0
|
|
20230705,180200,355605020,3600,3600,3600,3600,0
|
|
20230705,180100,355605020,3600,3600,3600,3600,1816
|
|
20230705,180000,355605020,3600,3600,3600,3600,0
|
|
20230705,175900,355605020,3600,3600,3600,3600,0
|
|
20230705,175800,355605020,3600,3600,3600,3600,0
|
|
20230705,175700,355605020,3600,3600,3600,3600,0
|
|
20230705,175600,355605020,3600,3600,3600,3600,0
|
|
20230705,175500,355605020,3600,3600,3600,3600,0
|
|
20230705,175400,355605020,3600,3600,3600,3600,0
|
|
20230705,175300,355605020,3600,3600,3600,3600,0
|
|
20230705,175200,355605020,3600,3600,3600,3600,0
|
|
20230705,175100,355605020,3600,3600,3600,3600,0
|
|
20230705,175000,355605020,3600,3600,3600,3600,0
|
|
20230705,174900,355605020,3600,3600,3600,3600,0
|
|
20230705,174800,355605020,3600,3600,3600,3600,0
|
|
20230705,174700,355605020,3600,3600,3600,3600,0
|
|
20230705,174600,355605020,3600,3600,3600,3600,0
|
|
20230705,174500,355605020,3600,3600,3600,3600,0
|
|
20230705,174400,355605020,3600,3600,3600,3600,0
|
|
20230705,174300,355605020,3600,3600,3600,3600,0
|
|
20230705,174200,355605020,3600,3600,3600,3600,0
|
|
20230705,174100,355605020,3600,3600,3600,3600,0
|
|
20230705,174000,355605020,3600,3600,3600,3600,0
|
|
20230705,173900,355605020,3600,3600,3600,3600,0
|
|
20230705,173800,355605020,3600,3600,3600,3600,0
|
|
20230705,173700,355605020,3600,3600,3600,3600,0
|
|
20230705,173600,355605020,3600,3600,3600,3600,0
|
|
20230705,173500,355605020,3600,3600,3600,3600,0
|
|
20230705,173400,355605020,3600,3600,3600,3600,0
|
|
20230705,173300,355605020,3600,3600,3600,3600,0
|
|
20230705,173200,355605020,3600,3600,3600,3600,0
|
|
20230705,173100,355605020,3600,3600,3600,3600,1816
|
|
20230705,173000,355605020,3600,3600,3600,3600,0
|
|
20230705,172900,355605020,3600,3600,3600,3600,0
|
|
20230705,172800,355605020,3600,3600,3600,3600,0
|
|
20230705,172700,355605020,3600,3600,3600,3600,0
|
|
20230705,172600,355605020,3600,3600,3600,3600,0
|
|
20230705,172500,355605020,3600,3600,3600,3600,0
|
|
20230705,172400,355605020,3600,3600,3600,3600,0
|
|
20230705,172300,355605020,3600,3600,3600,3600,0
|
|
20230705,172200,355605020,3600,3600,3600,3600,0
|
|
20230705,172100,355605020,3600,3600,3600,3600,0
|
|
20230705,172000,355605020,3600,3600,3600,3600,0
|
|
20230705,171900,355605020,3600,3600,3600,3600,0
|
|
20230705,171800,355605020,3600,3600,3600,3600,0
|
|
20230705,171700,355605020,3600,3600,3600,3600,0
|
|
20230705,171600,355605020,3600,3600,3600,3600,0
|
|
20230705,171500,355605020,3600,3600,3600,3600,0
|
|
20230705,171400,355605020,3600,3600,3600,3600,0
|
|
20230705,171300,355605020,3600,3600,3600,3600,0
|
|
20230705,171200,355605020,3600,3600,3600,3600,0
|
|
20230705,171100,355605020,3600,3600,3600,3600,0
|
|
20230705,171000,355605020,3600,3600,3600,3600,0
|
|
20230705,170900,355605020,3600,3600,3600,3600,0
|
|
20230705,170800,355605020,3600,3600,3600,3600,0
|
|
20230705,170700,355605020,3600,3600,3600,3600,0
|
|
20230705,170600,355605020,3600,3600,3600,3600,0
|
|
20230705,170500,355605020,3600,3600,3600,3600,0
|
|
20230705,170400,355605020,3600,3600,3600,3600,0
|
|
20230705,170300,355605020,3600,3600,3600,3600,0
|
|
20230705,170200,355605020,3600,3600,3600,3600,0
|
|
20230705,170100,355605020,3600,3600,3600,3600,1816
|
|
20230705,170000,355605020,3600,3600,3600,3600,0
|
|
20230705,165900,355605020,3600,3600,3600,3600,0
|
|
20230705,165800,355605020,3600,3600,3600,3600,0
|
|
20230705,165700,355605020,3600,3600,3600,3600,0
|
|
20230705,165600,355605020,3600,3600,3600,3600,0
|
|
20230705,165500,355605020,3600,3600,3600,3600,0
|
|
20230705,165400,355605020,3600,3600,3600,3600,0
|
|
20230705,165300,355605020,3600,3600,3600,3600,0
|
|
20230705,165200,355605020,3600,3600,3600,3600,0
|
|
20230705,165100,355605020,3600,3600,3600,3600,0
|
|
20230705,165000,355605020,3600,3600,3600,3600,0
|
|
20230705,164900,355605020,3600,3600,3600,3600,0
|
|
20230705,164800,355605020,3600,3600,3600,3600,0
|
|
20230705,164700,355605020,3600,3600,3600,3600,0
|
|
20230705,164600,355605020,3600,3600,3600,3600,0
|
|
20230705,164500,355605020,3600,3600,3600,3600,0
|
|
20230705,164400,355605020,3600,3600,3600,3600,0
|
|
20230705,164300,355605020,3600,3600,3600,3600,0
|
|
20230705,164200,355605020,3600,3600,3600,3600,0
|
|
20230705,164100,355605020,3600,3600,3600,3600,0
|
|
20230705,164000,355605020,3600,3600,3600,3600,0
|
|
20230705,163900,355605020,3600,3600,3600,3600,0
|
|
20230705,163800,355605020,3600,3600,3600,3600,0
|
|
20230705,163700,355605020,3600,3600,3600,3600,0
|
|
20230705,163600,355605020,3600,3600,3600,3600,0
|
|
20230705,163500,355605020,3600,3600,3600,3600,0
|
|
20230705,163400,355605020,3600,3600,3600,3600,0
|
|
20230705,163300,355605020,3600,3600,3600,3600,0
|
|
20230705,163200,355605020,3600,3600,3600,3600,0
|
|
20230705,163100,355605020,3600,3600,3600,3600,1816
|
|
20230705,163000,355605020,3600,3600,3600,3600,0
|
|
20230705,162900,355605020,3600,3600,3600,3600,0
|
|
20230705,162800,355605020,3600,3600,3600,3600,0
|
|
20230705,162700,355605020,3600,3600,3600,3600,0
|
|
20230705,162600,355605020,3600,3600,3600,3600,0
|
|
20230705,162500,355605020,3600,3600,3600,3600,0
|
|
20230705,162400,355605020,3600,3600,3600,3600,0
|
|
20230705,162300,355605020,3600,3600,3600,3600,0
|
|
20230705,162200,355605020,3600,3600,3600,3600,0
|
|
20230705,162100,355605020,3600,3600,3600,3600,0
|
|
20230705,162000,355605020,3600,3600,3600,3600,0
|
|
20230705,161900,355605020,3600,3600,3600,3600,0
|
|
20230705,161800,355605020,3600,3600,3600,3600,0
|
|
20230705,161700,355605020,3600,3600,3600,3600,0
|
|
20230705,161600,355605020,3600,3600,3600,3600,0
|
|
20230705,161500,355605020,3600,3600,3600,3600,0
|
|
20230705,161400,355605020,3600,3600,3600,3600,0
|
|
20230705,161300,355605020,3600,3600,3600,3600,0
|
|
20230705,161200,355605020,3600,3600,3600,3600,0
|
|
20230705,161100,355605020,3600,3600,3600,3600,0
|
|
20230705,161000,355605020,3600,3600,3600,3600,0
|
|
20230705,160900,355605020,3600,3600,3600,3600,0
|
|
20230705,160800,355605020,3600,3600,3600,3600,0
|
|
20230705,160700,355605020,3600,3600,3600,3600,0
|
|
20230705,160600,355605020,3600,3600,3600,3600,0
|
|
20230705,160500,355605020,3600,3600,3600,3600,0
|
|
20230705,160400,355605020,3600,3600,3600,3600,0
|
|
20230705,160300,355605020,3600,3600,3600,3600,0
|
|
20230705,160200,355605020,3600,3600,3600,3600,0
|
|
20230705,160100,355605020,3600,3600,3600,3600,1816
|
|
20230705,160000,355605020,3600,3600,3600,3600,0
|
|
20230705,155900,355605020,3600,3600,3600,3600,0
|
|
20230705,155800,355605020,3600,3600,3600,3600,0
|
|
20230705,155700,355605020,3600,3600,3600,3600,0
|
|
20230705,155600,355605020,3600,3600,3600,3600,0
|
|
20230705,155500,355605020,3600,3600,3600,3600,0
|
|
20230705,155400,355605020,3600,3600,3600,3600,0
|
|
20230705,155300,355605020,3600,3600,3600,3600,0
|
|
20230705,155200,355605020,3600,3600,3600,3600,0
|
|
20230705,155100,355605020,3600,3600,3600,3600,0
|
|
20230705,155000,355605020,3600,3600,3600,3600,0
|
|
20230705,154900,355605020,3600,3600,3600,3600,0
|
|
20230705,154800,355605020,3600,3600,3600,3600,0
|
|
20230705,154700,355605020,3600,3600,3600,3600,0
|
|
20230705,154600,355605020,3600,3600,3600,3600,0
|
|
20230705,154500,355605020,3600,3600,3600,3600,0
|
|
20230705,154400,355605020,3600,3600,3600,3600,0
|
|
20230705,154300,355605020,3600,3600,3600,3600,0
|
|
20230705,154200,355605020,3600,3600,3600,3600,0
|
|
20230705,154100,355605020,3600,3600,3600,3600,0
|
|
20230705,154000,355605020,3600,3600,3600,3600,0
|
|
20230705,153900,355605020,3600,3600,3600,3600,0
|
|
20230705,153800,355605020,3600,3600,3600,3600,0
|
|
20230705,153700,355605020,3600,3600,3600,3600,0
|
|
20230705,153600,355605020,3600,3600,3600,3600,0
|
|
20230705,153500,355605020,3600,3600,3600,3600,0
|
|
20230705,153400,355605020,3600,3600,3600,3600,0
|
|
20230705,153300,355605020,3600,3600,3600,3600,0
|
|
20230705,153200,355605020,3600,3600,3600,3600,0
|
|
20230705,153100,355605020,3600,3600,3600,3600,1816
|
|
20230705,153000,355605020,3600,3600,3600,3600,1816
|
|
20230705,152900,349067420,3600,3600,3600,3600,0
|
|
20230705,152800,349067420,3600,3600,3600,3600,0
|
|
20230705,152700,349067420,3600,3600,3600,3600,0
|
|
20230705,152600,349067420,3600,3600,3600,3600,0
|
|
20230705,152500,349067420,3600,3600,3600,3600,0
|
|
20230705,152400,349067420,3600,3600,3600,3600,0
|
|
20230705,152300,349067420,3600,3600,3600,3600,0
|
|
20230705,152200,349067420,3600,3600,3600,3600,0
|
|
20230705,152100,349067420,3600,3600,3600,3600,0
|
|
20230705,152000,349067420,3600,3600,3600,3600,0
|
|
20230705,151900,349067420,3600,3575,3600,3575,11979
|
|
20230705,151800,306043655,3570,3570,3570,3570,0
|
|
20230705,151700,306043655,3570,3570,3570,3570,14
|
|
20230705,151600,305993675,3570,3570,3570,3570,1449
|
|
20230705,151500,300820745,3565,3570,3570,3565,1610
|
|
20230705,151400,295073595,3565,3560,3565,3560,458
|
|
20230705,151300,293441425,3555,3555,3555,3555,0
|
|
20230705,151200,293441425,3555,3555,3555,3555,210
|
|
20230705,151100,292694875,3560,3545,3560,3545,101
|
|
20230705,151000,292335330,3545,3545,3545,3545,0
|
|
20230705,150900,292335330,3545,3545,3545,3545,0
|
|
20230705,150800,292335330,3545,3545,3545,3545,318
|
|
20230705,150700,291208020,3535,3545,3545,3535,799
|
|
20230705,150600,288379395,3545,3545,3545,3545,0
|
|
20230705,150500,288379395,3545,3550,3550,3545,114
|
|
20230705,150400,287975165,3550,3560,3560,3550,86
|
|
20230705,150300,287669825,3565,3565,3565,3565,1
|
|
20230705,150200,287666260,3565,3565,3565,3565,1
|
|
20230705,150100,287662695,3565,3565,3565,3565,0
|
|
20230705,150000,287662695,3565,3560,3565,3560,4000
|
|
20230705,145900,273403695,3560,3560,3560,3560,500
|
|
20230705,145800,271623695,3550,3550,3550,3550,0
|
|
20230705,145700,271623695,3550,3550,3550,3550,0
|
|
20230705,145600,271623695,3550,3550,3550,3550,30
|
|
20230705,145500,271517195,3555,3555,3555,3555,0
|
|
20230705,145400,271517195,3555,3555,3555,3555,0
|
|
20230705,145300,271517195,3555,3555,3555,3555,1030
|
|
20230705,145200,267855545,3555,3555,3555,3555,10
|
|
20230705,145100,267819995,3555,3555,3555,3555,1
|
|
20230705,145000,267816440,3545,3545,3545,3545,0
|
|
20230705,144900,267816440,3545,3545,3545,3545,0
|
|
20230705,144800,267816440,3545,3540,3545,3540,2
|
|
20230705,144700,267809355,3540,3540,3540,3540,300
|
|
20230705,144600,266747355,3535,3535,3535,3535,0
|
|
20230705,144500,266747355,3535,3540,3540,3535,41
|
|
20230705,144400,266602265,3545,3545,3545,3545,0
|
|
20230705,144300,266602265,3545,3545,3545,3545,1
|
|
20230705,144200,266598720,3545,3545,3545,3545,2
|
|
20230705,144100,266591630,3555,3555,3555,3555,0
|
|
20230705,144000,266591630,3555,3555,3555,3555,0
|
|
20230705,143900,266591630,3555,3555,3555,3555,0
|
|
20230705,143800,266591630,3555,3550,3555,3550,42
|
|
20230705,143700,266442525,3550,3550,3550,3550,0
|
|
20230705,143600,266442525,3550,3550,3550,3550,0
|
|
20230705,143500,266442525,3550,3550,3550,3550,10
|
|
20230705,143400,266407025,3550,3550,3550,3550,0
|
|
20230705,143300,266407025,3550,3550,3550,3550,0
|
|
20230705,143200,266407025,3550,3550,3550,3550,100
|
|
20230705,143100,266052025,3555,3555,3555,3555,0
|
|
20230705,143000,266052025,3555,3555,3555,3555,0
|
|
20230705,142900,266052025,3555,3555,3555,3555,0
|
|
20230705,142800,266052025,3555,3555,3555,3555,1
|
|
20230705,142700,266048470,3535,3535,3535,3535,0
|
|
20230705,142600,266048470,3535,3535,3535,3535,0
|
|
20230705,142500,266048470,3535,3535,3535,3535,0
|
|
20230705,142400,266048470,3535,3540,3540,3530,7737
|
|
20230705,142300,238690475,3545,3545,3560,3545,490
|
|
20230705,142200,236951325,3560,3555,3560,3555,8
|
|
20230705,142100,236922860,3555,3555,3555,3555,0
|
|
20230705,142000,236922860,3555,3555,3555,3555,0
|
|
20230705,141900,236922860,3555,3555,3555,3555,0
|
|
20230705,141800,236922860,3555,3555,3555,3555,0
|
|
20230705,141700,236922860,3555,3555,3555,3555,10
|
|
20230705,141600,236887310,3545,3545,3545,3545,43
|
|
20230705,141500,236734875,3545,3545,3545,3545,157
|
|
20230705,141400,236178310,3545,3545,3545,3545,210
|
|
20230705,141300,235433860,3545,3545,3545,3545,133
|
|
20230705,141200,234962375,3545,3545,3545,3545,0
|
|
20230705,141100,234962375,3545,3545,3545,3545,867
|
|
20230705,141000,231888860,3555,3555,3555,3555,1000
|
|
20230705,140900,228333860,3545,3545,3545,3545,0
|
|
20230705,140800,228333860,3545,3545,3545,3545,0
|
|
20230705,140700,228333860,3545,3545,3545,3545,0
|
|
20230705,140600,228333860,3545,3545,3545,3545,0
|
|
20230705,140500,228333860,3545,3545,3545,3545,0
|
|
20230705,140400,228333860,3545,3545,3545,3545,0
|
|
20230705,140300,228333860,3545,3545,3545,3545,0
|
|
20230705,140200,228333860,3545,3545,3545,3545,400
|
|
20230705,140100,226915860,3545,3545,3545,3545,50
|
|
20230705,140000,226738610,3545,3545,3545,3545,515
|
|
20230705,135900,224912935,3560,3560,3560,3560,0
|
|
20230705,135800,224912935,3560,3560,3560,3560,10
|
|
20230705,135700,224877335,3560,3560,3560,3560,0
|
|
20230705,135600,224877335,3560,3560,3560,3545,23
|
|
20230705,135500,224795500,3560,3560,3560,3560,1
|
|
20230705,135400,224791940,3550,3550,3550,3550,0
|
|
20230705,135300,224791940,3550,3550,3550,3550,480
|
|
20230705,135200,223087940,3570,3570,3570,3570,0
|
|
20230705,135100,223087940,3570,3570,3570,3570,0
|
|
20230705,135000,223087940,3570,3570,3570,3570,120
|
|
20230705,134900,222659540,3570,3570,3570,3570,0
|
|
20230705,134800,222659540,3570,3570,3570,3570,0
|
|
20230705,134700,222659540,3570,3570,3570,3570,0
|
|
20230705,134600,222659540,3570,3570,3570,3570,0
|
|
20230705,134500,222659540,3570,3565,3570,3565,301
|
|
20230705,134400,221585470,3550,3550,3550,3550,350
|
|
20230705,134300,220342970,3570,3560,3570,3560,51
|
|
20230705,134200,220161400,3570,3570,3570,3570,0
|
|
20230705,134100,220161400,3570,3570,3570,3570,0
|
|
20230705,134000,220161400,3570,3570,3570,3570,0
|
|
20230705,133900,220161400,3570,3570,3570,3570,0
|
|
20230705,133800,220161400,3570,3570,3570,3570,5
|
|
20230705,133700,220143550,3545,3545,3545,3545,24
|
|
20230705,133600,220058470,3570,3570,3570,3570,0
|
|
20230705,133500,220058470,3570,3570,3570,3570,0
|
|
20230705,133400,220058470,3570,3570,3570,3570,2
|
|
20230705,133300,220051330,3570,3570,3570,3570,1
|
|
20230705,133200,220047760,3545,3545,3545,3545,332
|
|
20230705,133100,218870820,3570,3570,3570,3570,2
|
|
20230705,133000,218863680,3575,3575,3575,3575,0
|
|
20230705,132900,218863680,3575,3575,3575,3575,0
|
|
20230705,132800,218863680,3575,3575,3575,3575,5
|
|
20230705,132700,218845805,3575,3570,3575,3550,773
|
|
20230705,132600,216091435,3570,3565,3570,3565,29
|
|
20230705,132500,215988015,3570,3570,3570,3570,0
|
|
20230705,132400,215988015,3570,3570,3570,3570,0
|
|
20230705,132300,215988015,3570,3570,3570,3570,0
|
|
20230705,132200,215988015,3570,3570,3570,3570,0
|
|
20230705,132100,215988015,3570,3570,3570,3570,0
|
|
20230705,132000,215988015,3570,3570,3570,3570,0
|
|
20230705,131900,215988015,3570,3570,3570,3570,0
|
|
20230705,131800,215988015,3570,3570,3570,3570,0
|
|
20230705,131700,215988015,3570,3565,3570,3565,6
|
|
20230705,131600,215966620,3560,3560,3560,3560,1
|
|
20230705,131500,215963060,3560,3560,3560,3560,1
|
|
20230705,131400,215959500,3555,3560,3560,3555,280
|
|
20230705,131300,214963950,3560,3560,3560,3560,137
|
|
20230705,131200,214476230,3560,3560,3560,3560,1
|
|
20230705,131100,214472670,3550,3550,3550,3550,885
|
|
20230705,131000,211330920,3560,3560,3560,3560,0
|
|
20230705,130900,211330920,3560,3560,3560,3560,0
|
|
20230705,130800,211330920,3560,3560,3560,3560,0
|
|
20230705,130700,211330920,3560,3560,3560,3560,5
|
|
20230705,130600,211313120,3560,3560,3560,3560,102
|
|
20230705,130500,210950000,3560,3560,3560,3560,0
|
|
20230705,130400,210950000,3560,3560,3560,3560,50
|
|
20230705,130300,210772000,3550,3555,3555,3550,1000
|
|
20230705,130200,207221845,3550,3550,3550,3550,0
|
|
20230705,130100,207221845,3550,3550,3550,3550,0
|
|
20230705,130000,207221845,3550,3550,3550,3550,3
|
|
20230705,125900,207211195,3550,3550,3550,3550,0
|
|
20230705,125800,207211195,3550,3550,3550,3550,79
|
|
20230705,125700,206930745,3550,3550,3550,3550,30
|
|
20230705,125600,206824245,3565,3565,3565,3565,0
|
|
20230705,125500,206824245,3565,3550,3565,3550,309
|
|
20230705,125400,205727280,3555,3560,3560,3555,644
|
|
20230705,125300,203437685,3560,3560,3560,3560,0
|
|
20230705,125200,203437685,3560,3560,3560,3560,0
|
|
20230705,125100,203437685,3560,3560,3560,3560,119
|
|
20230705,125000,203014045,3570,3570,3570,3570,11
|
|
20230705,124900,202974775,3570,3570,3570,3570,0
|
|
20230705,124800,202974775,3570,3570,3570,3570,0
|
|
20230705,124700,202974775,3570,3570,3570,3570,0
|
|
20230705,124600,202974775,3570,3570,3570,3570,3
|
|
20230705,124500,202964065,3570,3570,3570,3570,0
|
|
20230705,124400,202964065,3570,3570,3570,3570,0
|
|
20230705,124300,202964065,3570,3570,3570,3570,14
|
|
20230705,124200,202914085,3570,3570,3570,3570,0
|
|
20230705,124100,202914085,3570,3570,3570,3570,0
|
|
20230705,124000,202914085,3570,3570,3570,3570,1
|
|
20230705,123900,202910515,3570,3570,3570,3570,0
|
|
20230705,123800,202910515,3570,3570,3570,3570,1
|
|
20230705,123700,202906945,3570,3570,3570,3570,0
|
|
20230705,123600,202906945,3570,3570,3570,3570,0
|
|
20230705,123500,202906945,3570,3570,3570,3570,0
|
|
20230705,123400,202906945,3570,3570,3570,3570,0
|
|
20230705,123300,202906945,3570,3570,3570,3570,0
|
|
20230705,123200,202906945,3570,3570,3570,3570,0
|
|
20230705,123100,202906945,3570,3570,3570,3570,0
|
|
20230705,123000,202906945,3570,3570,3570,3570,0
|
|
20230705,122900,202906945,3570,3570,3570,3570,0
|
|
20230705,122800,202906945,3570,3570,3570,3570,0
|
|
20230705,122700,202906945,3570,3570,3570,3570,0
|
|
20230705,122600,202906945,3570,3570,3570,3570,0
|
|
20230705,122500,202906945,3570,3570,3570,3570,0
|
|
20230705,122400,202906945,3570,3570,3570,3570,10
|
|
20230705,122300,202871245,3570,3555,3570,3555,403
|
|
20230705,122200,201438545,3570,3560,3570,3555,41
|
|
20230705,122100,201292755,3570,3570,3570,3570,2
|
|
20230705,122000,201285615,3575,3575,3575,3575,0
|
|
20230705,121900,201285615,3575,3575,3575,3575,0
|
|
20230705,121800,201285615,3575,3575,3575,3575,10
|
|
20230705,121700,201249865,3570,3570,3570,3570,0
|
|
20230705,121600,201249865,3570,3570,3570,3570,0
|
|
20230705,121500,201249865,3570,3570,3570,3570,5
|
|
20230705,121400,201232015,3575,3575,3575,3575,0
|
|
20230705,121300,201232015,3575,3575,3575,3575,0
|
|
20230705,121200,201232015,3575,3575,3575,3575,0
|
|
20230705,121100,201232015,3575,3575,3575,3575,1
|
|
20230705,121000,201228440,3575,3575,3575,3575,0
|
|
20230705,120900,201228440,3575,3575,3575,3575,1
|
|
20230705,120800,201224865,3550,3550,3550,3550,0
|
|
20230705,120700,201224865,3550,3550,3550,3550,0
|
|
20230705,120600,201224865,3550,3550,3550,3550,0
|
|
20230705,120500,201224865,3550,3570,3575,3550,55
|
|
20230705,120400,201028365,3575,3575,3575,3575,0
|
|
20230705,120300,201028365,3575,3575,3575,3575,0
|
|
20230705,120200,201028365,3575,3575,3575,3575,0
|
|
20230705,120100,201028365,3575,3575,3575,3575,0
|
|
20230705,120000,201028365,3575,3575,3575,3575,0
|
|
20230705,115900,201028365,3575,3575,3575,3575,0
|
|
20230705,115800,201028365,3575,3575,3575,3575,0
|
|
20230705,115700,201028365,3575,3575,3575,3575,0
|
|
20230705,115600,201028365,3575,3575,3575,3575,0
|
|
20230705,115500,201028365,3575,3575,3575,3575,1
|
|
20230705,115400,201024790,3550,3550,3550,3550,0
|
|
20230705,115300,201024790,3550,3550,3550,3550,0
|
|
20230705,115200,201024790,3550,3550,3550,3550,0
|
|
20230705,115100,201024790,3550,3550,3550,3550,0
|
|
20230705,115000,201024790,3550,3560,3560,3550,60
|
|
20230705,114900,200811775,3570,3570,3570,3570,0
|
|
20230705,114800,200811775,3570,3570,3570,3570,0
|
|
20230705,114700,200811775,3570,3570,3570,3570,0
|
|
20230705,114600,200811775,3570,3570,3570,3570,17
|
|
20230705,114500,200751085,3570,3570,3570,3570,0
|
|
20230705,114400,200751085,3570,3570,3570,3570,0
|
|
20230705,114300,200751085,3570,3570,3570,3570,10
|
|
20230705,114200,200715385,3570,3570,3570,3570,0
|
|
20230705,114100,200715385,3570,3560,3570,3560,45
|
|
20230705,114000,200554955,3560,3560,3560,3560,0
|
|
20230705,113900,200554955,3560,3560,3560,3560,29
|
|
20230705,113800,200451715,3550,3560,3560,3550,212
|
|
20230705,113700,199697835,3560,3560,3560,3560,80
|
|
20230705,113600,199413035,3560,3560,3560,3560,272
|
|
20230705,113500,198444715,3560,3560,3560,3560,0
|
|
20230705,113400,198444715,3560,3550,3560,3550,199
|
|
20230705,113300,197737055,3550,3560,3560,3550,232
|
|
20230705,113200,196913415,3555,3555,3555,3555,0
|
|
20230705,113100,196913415,3555,3555,3555,3555,94
|
|
20230705,113000,196579245,3560,3560,3560,3560,583
|
|
20230705,112900,194503765,3570,3570,3570,3570,48
|
|
20230705,112800,194332405,3570,3570,3570,3570,0
|
|
20230705,112700,194332405,3570,3570,3570,3570,3
|
|
20230705,112600,194321695,3570,3570,3570,3570,0
|
|
20230705,112500,194321695,3570,3570,3570,3570,0
|
|
20230705,112400,194321695,3570,3570,3570,3570,2
|
|
20230705,112300,194314555,3570,3570,3570,3570,1
|
|
20230705,112200,194310985,3560,3570,3570,3560,355
|
|
20230705,112100,193046185,3570,3570,3570,3570,101
|
|
20230705,112000,192685615,3560,3570,3570,3560,201
|
|
20230705,111900,191970045,3565,3565,3565,3565,100
|
|
20230705,111800,191613545,3565,3565,3565,3565,390
|
|
20230705,111700,190223195,3565,3565,3565,3565,35
|
|
20230705,111600,190098420,3560,3565,3565,3560,401
|
|
20230705,111500,188670855,3560,3560,3560,3560,2
|
|
20230705,111400,188663735,3565,3565,3565,3565,8
|
|
20230705,111300,188635215,3560,3560,3560,3560,606
|
|
20230705,111200,186477855,3560,3560,3560,3560,303
|
|
20230705,111100,185399175,3555,3555,3555,3555,4
|
|
20230705,111000,185384955,3555,3555,3555,3555,61
|
|
20230705,110900,185168100,3555,3555,3555,3555,0
|
|
20230705,110800,185168100,3555,3555,3555,3555,115
|
|
20230705,110700,184759275,3550,3550,3550,3550,0
|
|
20230705,110600,184759275,3550,3550,3550,3550,0
|
|
20230705,110500,184759275,3550,3545,3550,3545,73
|
|
20230705,110400,184500375,3540,3545,3545,3540,110
|
|
20230705,110300,184110475,3560,3560,3560,3560,0
|
|
20230705,110200,184110475,3560,3560,3560,3560,0
|
|
20230705,110100,184110475,3560,3560,3560,3560,0
|
|
20230705,110000,184110475,3560,3560,3560,3560,1
|
|
20230705,105900,184106915,3560,3560,3560,3560,1
|
|
20230705,105800,184103355,3550,3555,3560,3550,90
|
|
20230705,105700,183783740,3560,3560,3560,3560,2
|
|
20230705,105600,183776620,3555,3555,3555,3555,10
|
|
20230705,105500,183741070,3560,3560,3560,3560,10
|
|
20230705,105400,183705470,3540,3540,3540,3540,1095
|
|
20230705,105300,179829170,3545,3545,3545,3545,60
|
|
20230705,105200,179616470,3560,3565,3565,3560,201
|
|
20230705,105100,178899910,3550,3560,3565,3550,32
|
|
20230705,105000,178785900,3545,3545,3545,3545,1345
|
|
20230705,104900,174017875,3550,3550,3550,3550,91
|
|
20230705,104800,173694825,3550,3555,3555,3550,1408
|
|
20230705,104700,168695285,3555,3560,3560,3555,1325
|
|
20230705,104600,163984320,3565,3565,3565,3565,94
|
|
20230705,104500,163649210,3565,3570,3570,3565,2271
|
|
20230705,104400,155551845,3565,3565,3565,3565,447
|
|
20230705,104300,153958290,3565,3565,3565,3565,449
|
|
20230705,104200,152357605,3565,3565,3565,3565,50
|
|
20230705,104100,152179355,3560,3560,3560,3560,2000
|
|
20230705,104000,145059355,3565,3565,3565,3565,35
|
|
20230705,103900,144934580,3565,3565,3565,3565,801
|
|
20230705,103800,142079015,3565,3565,3565,3565,45
|
|
20230705,103700,141918590,3565,3565,3565,3565,1226
|
|
20230705,103600,137547900,3570,3570,3570,3570,5
|
|
20230705,103500,137530050,3570,3570,3570,3570,0
|
|
20230705,103400,137530050,3570,3580,3580,3570,701
|
|
20230705,103300,135027470,3575,3575,3575,3575,1
|
|
20230705,103200,135023895,3580,3580,3580,3580,0
|
|
20230705,103100,135023895,3580,3575,3580,3575,281
|
|
20230705,103000,134019315,3580,3580,3580,3580,0
|
|
20230705,102900,134019315,3580,3580,3580,3580,0
|
|
20230705,102800,134019315,3580,3580,3580,3580,1
|
|
20230705,102700,134015735,3590,3590,3590,3590,0
|
|
20230705,102600,134015735,3590,3590,3590,3590,0
|
|
20230705,102500,134015735,3590,3590,3590,3590,0
|
|
20230705,102400,134015735,3590,3590,3590,3590,300
|
|
20230705,102300,132938735,3590,3585,3590,3585,5
|
|
20230705,102200,132920795,3565,3565,3565,3565,0
|
|
20230705,102100,132920795,3565,3570,3570,3565,70
|
|
20230705,102000,132670985,3600,3600,3600,3600,0
|
|
20230705,101900,132670985,3600,3600,3600,3600,0
|
|
20230705,101800,132670985,3600,3600,3600,3600,0
|
|
20230705,101700,132670985,3600,3595,3600,3595,82
|
|
20230705,101600,132375840,3600,3600,3600,3600,0
|
|
20230705,101500,132375840,3600,3600,3600,3600,0
|
|
20230705,101400,132375840,3600,3600,3600,3600,0
|
|
20230705,101300,132375840,3600,3600,3600,3600,0
|
|
20230705,101200,132375840,3600,3585,3600,3585,310
|
|
20230705,101100,131264190,3585,3585,3585,3585,0
|
|
20230705,101000,131264190,3585,3585,3585,3585,0
|
|
20230705,100900,131264190,3585,3585,3585,3585,0
|
|
20230705,100800,131264190,3585,3575,3585,3575,2
|
|
20230705,100700,131257030,3590,3570,3590,3570,2573
|
|
20230705,100600,122058540,3565,3555,3565,3555,1784
|
|
20230705,100500,115703660,3555,3545,3555,3545,573
|
|
20230705,100400,113668215,3545,3545,3545,3545,207
|
|
20230705,100300,112934400,3555,3575,3575,3535,13388
|
|
20230705,100200,65443485,3570,3570,3570,3570,0
|
|
20230705,100100,65443485,3570,3570,3570,3570,334
|
|
20230705,100000,64251105,3570,3575,3575,3570,666
|
|
20230705,095900,61873435,3570,3570,3570,3570,200
|
|
20230705,095800,61159435,3570,3580,3580,3570,2084
|
|
20230705,095700,53704520,3585,3585,3585,3585,15
|
|
20230705,095600,53650745,3585,3590,3595,3585,111
|
|
20230705,095500,53252750,3595,3590,3595,3590,101
|
|
20230705,095400,52890155,3595,3595,3595,3595,78
|
|
20230705,095300,52609745,3600,3600,3600,3600,0
|
|
20230705,095200,52609745,3600,3595,3600,3595,12
|
|
20230705,095100,52566595,3585,3585,3585,3580,2565
|
|
20230705,095000,43374410,3590,3580,3590,3580,101
|
|
20230705,094900,43011830,3580,3580,3580,3580,0
|
|
20230705,094800,43011830,3580,3590,3590,3580,326
|
|
20230705,094700,41842650,3580,3580,3580,3580,949
|
|
20230705,094600,38445230,3585,3585,3585,3585,879
|
|
20230705,094500,35294015,3600,3600,3600,3600,0
|
|
20230705,094400,35294015,3600,3600,3600,3600,0
|
|
20230705,094300,35294015,3600,3600,3600,3600,101
|
|
20230705,094200,34930415,3600,3600,3600,3600,50
|
|
20230705,094100,34750415,3585,3585,3585,3585,27
|
|
20230705,094000,34653620,3590,3590,3590,3590,86
|
|
20230705,093900,34344880,3590,3590,3590,3590,0
|
|
20230705,093800,34344880,3590,3605,3605,3590,559
|
|
20230705,093700,32337670,3595,3595,3595,3595,1
|
|
20230705,093600,32334075,3595,3595,3595,3595,203
|
|
20230705,093500,31604290,3595,3605,3605,3595,3048
|
|
20230705,093400,20630205,3605,3605,3605,3605,512
|
|
20230705,093300,18784445,3610,3630,3630,3610,185
|
|
20230705,093200,18116575,3630,3630,3630,3630,1
|
|
20230705,093100,18112945,3630,3620,3630,3620,15
|
|
20230705,093000,18058570,3610,3610,3610,3610,1
|
|
20230705,092900,18054960,3615,3615,3615,3615,0
|
|
20230705,092800,18054960,3615,3615,3615,3615,0
|
|
20230705,092700,18054960,3615,3615,3615,3615,11
|
|
20230705,092600,18015195,3615,3615,3615,3615,201
|
|
20230705,092500,17288580,3615,3615,3615,3615,1
|
|
20230705,092400,17284965,3615,3605,3615,3605,202
|
|
20230705,092300,16556745,3615,3605,3615,3605,707
|
|
20230705,092200,14007900,3615,3615,3615,3615,0
|
|
20230705,092100,14007900,3615,3615,3615,3615,1
|
|
20230705,092000,14004285,3610,3610,3610,3610,293
|
|
20230705,091900,12946555,3610,3610,3610,3610,0
|
|
20230705,091800,12946555,3610,3610,3610,3610,1
|
|
20230705,091700,12942945,3615,3615,3615,3615,0
|
|
20230705,091600,12942945,3615,3615,3615,3615,0
|
|
20230705,091500,12942945,3615,3615,3615,3615,3
|
|
20230705,091400,12932100,3620,3620,3620,3620,100
|
|
20230705,091300,12570100,3620,3620,3620,3620,100
|
|
20230705,091200,12208100,3620,3620,3620,3620,0
|
|
20230705,091100,12208100,3620,3615,3620,3615,6
|
|
20230705,091000,12186405,3620,3630,3630,3620,8
|
|
20230705,090900,12157430,3640,3615,3640,3615,200
|
|
20230705,090800,11431580,3615,3615,3615,3615,0
|
|
20230705,090700,11431580,3615,3610,3615,3610,101
|
|
20230705,090600,11066470,3615,3615,3615,3615,0
|
|
20230705,090500,11066470,3615,3615,3615,3615,1
|
|
20230705,090400,11062855,3620,3620,3620,3620,1
|
|
20230705,090300,11059235,3605,3605,3605,3605,1217
|
|
20230705,090200,6671950,3605,3610,3610,3605,600
|
|
20230705,090100,4508170,3640,3625,3640,3600,1201
|
|
20230705,090000,175670,3650,3660,3660,3650,48
|