604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190100,229722550,3385,3385,3385,3385,1815
|
|
20230707,190000,229722550,3385,3385,3385,3385,0
|
|
20230707,185900,229722550,3385,3385,3385,3385,0
|
|
20230707,185800,229722550,3385,3385,3385,3385,0
|
|
20230707,185700,229722550,3385,3385,3385,3385,0
|
|
20230707,185600,229722550,3385,3385,3385,3385,0
|
|
20230707,185500,229722550,3385,3385,3385,3385,0
|
|
20230707,185400,229722550,3385,3385,3385,3385,0
|
|
20230707,185300,229722550,3385,3385,3385,3385,0
|
|
20230707,185200,229722550,3385,3385,3385,3385,0
|
|
20230707,185100,229722550,3385,3385,3385,3385,0
|
|
20230707,185000,229722550,3385,3385,3385,3385,0
|
|
20230707,184900,229722550,3385,3385,3385,3385,0
|
|
20230707,184800,229722550,3385,3385,3385,3385,0
|
|
20230707,184700,229722550,3385,3385,3385,3385,0
|
|
20230707,184600,229722550,3385,3385,3385,3385,0
|
|
20230707,184500,229722550,3385,3385,3385,3385,0
|
|
20230707,184400,229722550,3385,3385,3385,3385,0
|
|
20230707,184300,229722550,3385,3385,3385,3385,0
|
|
20230707,184200,229722550,3385,3385,3385,3385,0
|
|
20230707,184100,229722550,3385,3385,3385,3385,0
|
|
20230707,184000,229722550,3385,3385,3385,3385,0
|
|
20230707,183900,229722550,3385,3385,3385,3385,0
|
|
20230707,183800,229722550,3385,3385,3385,3385,0
|
|
20230707,183700,229722550,3385,3385,3385,3385,0
|
|
20230707,183600,229722550,3385,3385,3385,3385,0
|
|
20230707,183500,229722550,3385,3385,3385,3385,0
|
|
20230707,183400,229722550,3385,3385,3385,3385,0
|
|
20230707,183300,229722550,3385,3385,3385,3385,0
|
|
20230707,183200,229722550,3385,3385,3385,3385,0
|
|
20230707,183100,229722550,3385,3385,3385,3385,1815
|
|
20230707,183000,229722550,3385,3385,3385,3385,0
|
|
20230707,182900,229722550,3385,3385,3385,3385,0
|
|
20230707,182800,229722550,3385,3385,3385,3385,0
|
|
20230707,182700,229722550,3385,3385,3385,3385,0
|
|
20230707,182600,229722550,3385,3385,3385,3385,0
|
|
20230707,182500,229722550,3385,3385,3385,3385,0
|
|
20230707,182400,229722550,3385,3385,3385,3385,0
|
|
20230707,182300,229722550,3385,3385,3385,3385,0
|
|
20230707,182200,229722550,3385,3385,3385,3385,0
|
|
20230707,182100,229722550,3385,3385,3385,3385,0
|
|
20230707,182000,229722550,3385,3385,3385,3385,0
|
|
20230707,181900,229722550,3385,3385,3385,3385,0
|
|
20230707,181800,229722550,3385,3385,3385,3385,0
|
|
20230707,181700,229722550,3385,3385,3385,3385,0
|
|
20230707,181600,229722550,3385,3385,3385,3385,0
|
|
20230707,181500,229722550,3385,3385,3385,3385,0
|
|
20230707,181400,229722550,3385,3385,3385,3385,0
|
|
20230707,181300,229722550,3385,3385,3385,3385,0
|
|
20230707,181200,229722550,3385,3385,3385,3385,0
|
|
20230707,181100,229722550,3385,3385,3385,3385,0
|
|
20230707,181000,229722550,3385,3385,3385,3385,0
|
|
20230707,180900,229722550,3385,3385,3385,3385,0
|
|
20230707,180800,229722550,3385,3385,3385,3385,0
|
|
20230707,180700,229722550,3385,3385,3385,3385,0
|
|
20230707,180600,229722550,3385,3385,3385,3385,0
|
|
20230707,180500,229722550,3385,3385,3385,3385,0
|
|
20230707,180400,229722550,3385,3385,3385,3385,0
|
|
20230707,180300,229722550,3385,3385,3385,3385,0
|
|
20230707,180200,229722550,3385,3385,3385,3385,0
|
|
20230707,180100,229722550,3385,3385,3385,3385,1815
|
|
20230707,180000,229722550,3385,3385,3385,3385,0
|
|
20230707,175900,229722550,3385,3385,3385,3385,0
|
|
20230707,175800,229722550,3385,3385,3385,3385,0
|
|
20230707,175700,229722550,3385,3385,3385,3385,0
|
|
20230707,175600,229722550,3385,3385,3385,3385,0
|
|
20230707,175500,229722550,3385,3385,3385,3385,0
|
|
20230707,175400,229722550,3385,3385,3385,3385,0
|
|
20230707,175300,229722550,3385,3385,3385,3385,0
|
|
20230707,175200,229722550,3385,3385,3385,3385,0
|
|
20230707,175100,229722550,3385,3385,3385,3385,0
|
|
20230707,175000,229722550,3385,3385,3385,3385,0
|
|
20230707,174900,229722550,3385,3385,3385,3385,0
|
|
20230707,174800,229722550,3385,3385,3385,3385,0
|
|
20230707,174700,229722550,3385,3385,3385,3385,0
|
|
20230707,174600,229722550,3385,3385,3385,3385,0
|
|
20230707,174500,229722550,3385,3385,3385,3385,0
|
|
20230707,174400,229722550,3385,3385,3385,3385,0
|
|
20230707,174300,229722550,3385,3385,3385,3385,0
|
|
20230707,174200,229722550,3385,3385,3385,3385,0
|
|
20230707,174100,229722550,3385,3385,3385,3385,0
|
|
20230707,174000,229722550,3385,3385,3385,3385,0
|
|
20230707,173900,229722550,3385,3385,3385,3385,0
|
|
20230707,173800,229722550,3385,3385,3385,3385,0
|
|
20230707,173700,229722550,3385,3385,3385,3385,0
|
|
20230707,173600,229722550,3385,3385,3385,3385,0
|
|
20230707,173500,229722550,3385,3385,3385,3385,0
|
|
20230707,173400,229722550,3385,3385,3385,3385,0
|
|
20230707,173300,229722550,3385,3385,3385,3385,0
|
|
20230707,173200,229722550,3385,3385,3385,3385,0
|
|
20230707,173100,229722550,3385,3385,3385,3385,1815
|
|
20230707,173000,229722550,3385,3385,3385,3385,0
|
|
20230707,172900,229722550,3385,3385,3385,3385,0
|
|
20230707,172800,229722550,3385,3385,3385,3385,0
|
|
20230707,172700,229722550,3385,3385,3385,3385,0
|
|
20230707,172600,229722550,3385,3385,3385,3385,0
|
|
20230707,172500,229722550,3385,3385,3385,3385,0
|
|
20230707,172400,229722550,3385,3385,3385,3385,0
|
|
20230707,172300,229722550,3385,3385,3385,3385,0
|
|
20230707,172200,229722550,3385,3385,3385,3385,0
|
|
20230707,172100,229722550,3385,3385,3385,3385,0
|
|
20230707,172000,229722550,3385,3385,3385,3385,0
|
|
20230707,171900,229722550,3385,3385,3385,3385,0
|
|
20230707,171800,229722550,3385,3385,3385,3385,0
|
|
20230707,171700,229722550,3385,3385,3385,3385,0
|
|
20230707,171600,229722550,3385,3385,3385,3385,0
|
|
20230707,171500,229722550,3385,3385,3385,3385,0
|
|
20230707,171400,229722550,3385,3385,3385,3385,0
|
|
20230707,171300,229722550,3385,3385,3385,3385,0
|
|
20230707,171200,229722550,3385,3385,3385,3385,0
|
|
20230707,171100,229722550,3385,3385,3385,3385,0
|
|
20230707,171000,229722550,3385,3385,3385,3385,0
|
|
20230707,170900,229722550,3385,3385,3385,3385,0
|
|
20230707,170800,229722550,3385,3385,3385,3385,0
|
|
20230707,170700,229722550,3385,3385,3385,3385,0
|
|
20230707,170600,229722550,3385,3385,3385,3385,0
|
|
20230707,170500,229722550,3385,3385,3385,3385,0
|
|
20230707,170400,229722550,3385,3385,3385,3385,0
|
|
20230707,170300,229722550,3385,3385,3385,3385,0
|
|
20230707,170200,229722550,3385,3385,3385,3385,0
|
|
20230707,170100,229722550,3385,3385,3385,3385,1815
|
|
20230707,170000,229722550,3385,3385,3385,3385,0
|
|
20230707,165900,229722550,3385,3385,3385,3385,0
|
|
20230707,165800,229722550,3385,3385,3385,3385,0
|
|
20230707,165700,229722550,3385,3385,3385,3385,0
|
|
20230707,165600,229722550,3385,3385,3385,3385,0
|
|
20230707,165500,229722550,3385,3385,3385,3385,0
|
|
20230707,165400,229722550,3385,3385,3385,3385,0
|
|
20230707,165300,229722550,3385,3385,3385,3385,0
|
|
20230707,165200,229722550,3385,3385,3385,3385,0
|
|
20230707,165100,229722550,3385,3385,3385,3385,0
|
|
20230707,165000,229722550,3385,3385,3385,3385,0
|
|
20230707,164900,229722550,3385,3385,3385,3385,0
|
|
20230707,164800,229722550,3385,3385,3385,3385,0
|
|
20230707,164700,229722550,3385,3385,3385,3385,0
|
|
20230707,164600,229722550,3385,3385,3385,3385,0
|
|
20230707,164500,229722550,3385,3385,3385,3385,0
|
|
20230707,164400,229722550,3385,3385,3385,3385,0
|
|
20230707,164300,229722550,3385,3385,3385,3385,0
|
|
20230707,164200,229722550,3385,3385,3385,3385,0
|
|
20230707,164100,229722550,3385,3385,3385,3385,0
|
|
20230707,164000,229722550,3385,3385,3385,3385,0
|
|
20230707,163900,229722550,3385,3385,3385,3385,0
|
|
20230707,163800,229722550,3385,3385,3385,3385,0
|
|
20230707,163700,229722550,3385,3385,3385,3385,0
|
|
20230707,163600,229722550,3385,3385,3385,3385,0
|
|
20230707,163500,229722550,3385,3385,3385,3385,0
|
|
20230707,163400,229722550,3385,3385,3385,3385,0
|
|
20230707,163300,229722550,3385,3385,3385,3385,0
|
|
20230707,163200,229722550,3385,3385,3385,3385,0
|
|
20230707,163100,229722550,3385,3385,3385,3385,1815
|
|
20230707,163000,229722550,3385,3385,3385,3385,0
|
|
20230707,162900,229722550,3385,3385,3385,3385,0
|
|
20230707,162800,229722550,3385,3385,3385,3385,0
|
|
20230707,162700,229722550,3385,3385,3385,3385,0
|
|
20230707,162600,229722550,3385,3385,3385,3385,0
|
|
20230707,162500,229722550,3385,3385,3385,3385,0
|
|
20230707,162400,229722550,3385,3385,3385,3385,0
|
|
20230707,162300,229722550,3385,3385,3385,3385,0
|
|
20230707,162200,229722550,3385,3385,3385,3385,0
|
|
20230707,162100,229722550,3385,3385,3385,3385,0
|
|
20230707,162000,229722550,3385,3385,3385,3385,0
|
|
20230707,161900,229722550,3385,3385,3385,3385,0
|
|
20230707,161800,229722550,3385,3385,3385,3385,0
|
|
20230707,161700,229722550,3385,3385,3385,3385,0
|
|
20230707,161600,229722550,3385,3385,3385,3385,0
|
|
20230707,161500,229722550,3385,3385,3385,3385,0
|
|
20230707,161400,229722550,3385,3385,3385,3385,0
|
|
20230707,161300,229722550,3385,3385,3385,3385,0
|
|
20230707,161200,229722550,3385,3385,3385,3385,0
|
|
20230707,161100,229722550,3385,3385,3385,3385,0
|
|
20230707,161000,229722550,3385,3385,3385,3385,0
|
|
20230707,160900,229722550,3385,3385,3385,3385,0
|
|
20230707,160800,229722550,3385,3385,3385,3385,0
|
|
20230707,160700,229722550,3385,3385,3385,3385,0
|
|
20230707,160600,229722550,3385,3385,3385,3385,0
|
|
20230707,160500,229722550,3385,3385,3385,3385,0
|
|
20230707,160400,229722550,3385,3385,3385,3385,0
|
|
20230707,160300,229722550,3385,3385,3385,3385,0
|
|
20230707,160200,229722550,3385,3385,3385,3385,0
|
|
20230707,160100,229722550,3385,3385,3385,3385,1815
|
|
20230707,160000,229722550,3385,3385,3385,3385,0
|
|
20230707,155900,229722550,3385,3385,3385,3385,0
|
|
20230707,155800,229722550,3385,3385,3385,3385,0
|
|
20230707,155700,229722550,3385,3385,3385,3385,0
|
|
20230707,155600,229722550,3385,3385,3385,3385,0
|
|
20230707,155500,229722550,3385,3385,3385,3385,0
|
|
20230707,155400,229722550,3385,3385,3385,3385,0
|
|
20230707,155300,229722550,3385,3385,3385,3385,0
|
|
20230707,155200,229722550,3385,3385,3385,3385,0
|
|
20230707,155100,229722550,3385,3385,3385,3385,0
|
|
20230707,155000,229722550,3385,3385,3385,3385,0
|
|
20230707,154900,229722550,3385,3385,3385,3385,0
|
|
20230707,154800,229722550,3385,3385,3385,3385,0
|
|
20230707,154700,229722550,3385,3385,3385,3385,0
|
|
20230707,154600,229722550,3385,3385,3385,3385,0
|
|
20230707,154500,229722550,3385,3385,3385,3385,0
|
|
20230707,154400,229722550,3385,3385,3385,3385,0
|
|
20230707,154300,229722550,3385,3385,3385,3385,0
|
|
20230707,154200,229722550,3385,3385,3385,3385,0
|
|
20230707,154100,229722550,3385,3385,3385,3385,0
|
|
20230707,154000,229722550,3385,3385,3385,3385,0
|
|
20230707,153900,229722550,3385,3385,3385,3385,0
|
|
20230707,153800,229722550,3385,3385,3385,3385,0
|
|
20230707,153700,229722550,3385,3385,3385,3385,0
|
|
20230707,153600,229722550,3385,3385,3385,3385,0
|
|
20230707,153500,229722550,3385,3385,3385,3385,0
|
|
20230707,153400,229722550,3385,3385,3385,3385,0
|
|
20230707,153300,229722550,3385,3385,3385,3385,0
|
|
20230707,153200,229722550,3385,3385,3385,3385,0
|
|
20230707,153100,229722550,3385,3385,3385,3385,1815
|
|
20230707,153000,229722550,3385,3385,3385,3385,1815
|
|
20230707,152900,223578775,3395,3395,3395,3395,0
|
|
20230707,152800,223578775,3395,3395,3395,3395,0
|
|
20230707,152700,223578775,3395,3395,3395,3395,0
|
|
20230707,152600,223578775,3395,3395,3395,3395,0
|
|
20230707,152500,223578775,3395,3395,3395,3395,0
|
|
20230707,152400,223578775,3395,3395,3395,3395,0
|
|
20230707,152300,223578775,3395,3395,3395,3395,0
|
|
20230707,152200,223578775,3395,3395,3395,3395,0
|
|
20230707,152100,223578775,3395,3395,3395,3395,0
|
|
20230707,152000,223578775,3395,3395,3395,3395,0
|
|
20230707,151900,223578775,3395,3395,3395,3385,147
|
|
20230707,151800,223079935,3395,3395,3395,3395,74
|
|
20230707,151700,222828705,3395,3395,3395,3395,0
|
|
20230707,151600,222828705,3395,3385,3395,3380,2096
|
|
20230707,151500,215728470,3385,3385,3385,3385,0
|
|
20230707,151400,215728470,3385,3385,3385,3385,0
|
|
20230707,151300,215728470,3385,3380,3385,3380,11
|
|
20230707,151200,215691270,3380,3380,3380,3380,1
|
|
20230707,151100,215687890,3380,3380,3380,3375,387
|
|
20230707,151000,214379925,3380,3380,3380,3370,1257
|
|
20230707,150900,210132955,3375,3375,3380,3375,53
|
|
20230707,150800,209954075,3375,3375,3375,3375,0
|
|
20230707,150700,209954075,3375,3370,3375,3370,52
|
|
20230707,150600,209778825,3375,3375,3375,3375,0
|
|
20230707,150500,209778825,3375,3375,3375,3370,545
|
|
20230707,150400,207942090,3375,3375,3375,3375,51
|
|
20230707,150300,207769965,3380,3380,3380,3380,0
|
|
20230707,150200,207769965,3380,3380,3380,3380,0
|
|
20230707,150100,207769965,3380,3380,3380,3380,0
|
|
20230707,150000,207769965,3380,3380,3380,3380,0
|
|
20230707,145900,207769965,3380,3380,3380,3380,0
|
|
20230707,145800,207769965,3380,3380,3380,3380,0
|
|
20230707,145700,207769965,3380,3380,3380,3380,0
|
|
20230707,145600,207769965,3380,3380,3380,3380,0
|
|
20230707,145500,207769965,3380,3380,3380,3365,10
|
|
20230707,145400,207736255,3365,3365,3365,3365,60
|
|
20230707,145300,207534355,3380,3380,3380,3380,0
|
|
20230707,145200,207534355,3380,3380,3380,3380,0
|
|
20230707,145100,207534355,3380,3380,3380,3380,0
|
|
20230707,145000,207534355,3380,3365,3380,3365,117
|
|
20230707,144900,207140470,3380,3380,3380,3380,2
|
|
20230707,144800,207133710,3370,3370,3375,3370,1018
|
|
20230707,144700,203700540,3365,3370,3370,3365,514
|
|
20230707,144600,201968420,3365,3370,3370,3365,424
|
|
20230707,144500,200539590,3390,3390,3390,3390,2
|
|
20230707,144400,200532810,3385,3375,3385,3360,1447
|
|
20230707,144300,195658605,3390,3385,3390,3380,518
|
|
20230707,144200,193902835,3370,3375,3380,3370,509
|
|
20230707,144100,192182645,3375,3375,3375,3375,2
|
|
20230707,144000,192175895,3360,3360,3375,3360,696
|
|
20230707,143900,189834575,3365,3365,3365,3365,6
|
|
20230707,143800,189814385,3365,3370,3370,3360,458
|
|
20230707,143700,188273260,3365,3355,3365,3355,303
|
|
20230707,143600,187255280,3355,3350,3355,3350,185
|
|
20230707,143500,186635520,3345,3350,3350,3345,322
|
|
20230707,143400,185558355,3355,3360,3360,3355,835
|
|
20230707,143300,182755805,3360,3365,3370,3360,605
|
|
20230707,143200,180720030,3365,3375,3375,3365,422
|
|
20230707,143100,179297870,3375,3375,3375,3375,2
|
|
20230707,143000,179291120,3370,3365,3370,3365,186
|
|
20230707,142900,178664600,3365,3365,3365,3365,0
|
|
20230707,142800,178664600,3365,3365,3365,3365,353
|
|
20230707,142700,177476755,3375,3375,3375,3375,0
|
|
20230707,142600,177476755,3375,3375,3375,3375,0
|
|
20230707,142500,177476755,3375,3375,3375,3375,2
|
|
20230707,142400,177470005,3365,3365,3375,3365,1250
|
|
20230707,142300,173257880,3360,3360,3360,3360,633
|
|
20230707,142200,171131000,3355,3355,3355,3355,120
|
|
20230707,142100,170728400,3350,3350,3350,3350,41
|
|
20230707,142000,170591050,3350,3350,3350,3350,0
|
|
20230707,141900,170591050,3350,3350,3350,3350,0
|
|
20230707,141800,170591050,3350,3350,3350,3350,0
|
|
20230707,141700,170591050,3350,3350,3350,3350,0
|
|
20230707,141600,170591050,3350,3350,3350,3350,4
|
|
20230707,141500,170577650,3350,3350,3350,3350,2
|
|
20230707,141400,170570950,3345,3345,3345,3345,90
|
|
20230707,141300,170269900,3345,3345,3345,3345,0
|
|
20230707,141200,170269900,3345,3345,3345,3345,0
|
|
20230707,141100,170269900,3345,3345,3345,3345,210
|
|
20230707,141000,169567450,3355,3355,3355,3355,0
|
|
20230707,140900,169567450,3355,3355,3355,3355,0
|
|
20230707,140800,169567450,3355,3355,3355,3355,0
|
|
20230707,140700,169567450,3355,3355,3355,3355,0
|
|
20230707,140600,169567450,3355,3350,3355,3350,3
|
|
20230707,140500,169557395,3345,3345,3345,3345,464
|
|
20230707,140400,168005315,3340,3340,3340,3340,0
|
|
20230707,140300,168005315,3340,3340,3340,3340,0
|
|
20230707,140200,168005315,3340,3340,3340,3340,0
|
|
20230707,140100,168005315,3340,3340,3340,3340,0
|
|
20230707,140000,168005315,3340,3340,3340,3340,0
|
|
20230707,135900,168005315,3340,3340,3340,3340,0
|
|
20230707,135800,168005315,3340,3340,3340,3340,215
|
|
20230707,135700,167287215,3340,3340,3340,3340,4
|
|
20230707,135600,167273855,3340,3335,3340,3335,3389
|
|
20230707,135500,155955595,3335,3340,3340,3335,909
|
|
20230707,135400,152922245,3345,3345,3345,3345,1
|
|
20230707,135300,152918900,3345,3345,3345,3345,0
|
|
20230707,135200,152918900,3345,3345,3345,3345,29
|
|
20230707,135100,152821895,3340,3340,3340,3340,3
|
|
20230707,135000,152811875,3345,3345,3345,3345,0
|
|
20230707,134900,152811875,3345,3345,3345,3345,0
|
|
20230707,134800,152811875,3345,3345,3345,3345,2
|
|
20230707,134700,152805185,3340,3340,3340,3340,0
|
|
20230707,134600,152805185,3340,3340,3340,3340,0
|
|
20230707,134500,152805185,3340,3340,3340,3340,0
|
|
20230707,134400,152805185,3340,3340,3340,3340,1
|
|
20230707,134300,152801845,3340,3340,3340,3340,0
|
|
20230707,134200,152801845,3340,3340,3340,3340,0
|
|
20230707,134100,152801845,3340,3340,3340,3340,0
|
|
20230707,134000,152801845,3340,3340,3340,3340,0
|
|
20230707,133900,152801845,3340,3340,3340,3340,0
|
|
20230707,133800,152801845,3340,3340,3340,3340,0
|
|
20230707,133700,152801845,3340,3340,3340,3340,0
|
|
20230707,133600,152801845,3340,3340,3340,3340,0
|
|
20230707,133500,152801845,3340,3340,3340,3340,0
|
|
20230707,133400,152801845,3340,3340,3340,3340,200
|
|
20230707,133300,152133845,3345,3345,3345,3345,0
|
|
20230707,133200,152133845,3345,3345,3345,3345,6
|
|
20230707,133100,152113775,3345,3345,3345,3345,0
|
|
20230707,133000,152113775,3345,3345,3345,3345,0
|
|
20230707,132900,152113775,3345,3345,3345,3345,0
|
|
20230707,132800,152113775,3345,3345,3345,3345,0
|
|
20230707,132700,152113775,3345,3345,3345,3345,10
|
|
20230707,132600,152080325,3345,3345,3345,3345,0
|
|
20230707,132500,152080325,3345,3345,3345,3345,0
|
|
20230707,132400,152080325,3345,3345,3345,3345,0
|
|
20230707,132300,152080325,3345,3330,3345,3330,149
|
|
20230707,132200,151582175,3345,3345,3345,3345,1
|
|
20230707,132100,151578830,3330,3330,3330,3330,0
|
|
20230707,132000,151578830,3330,3340,3340,3330,400
|
|
20230707,131900,150245645,3345,3345,3345,3345,0
|
|
20230707,131800,150245645,3345,3345,3345,3345,2
|
|
20230707,131700,150238955,3345,3345,3345,3340,1025
|
|
20230707,131600,146814385,3350,3350,3350,3350,0
|
|
20230707,131500,146814385,3350,3350,3350,3350,0
|
|
20230707,131400,146814385,3350,3350,3350,3350,0
|
|
20230707,131300,146814385,3350,3350,3350,3350,0
|
|
20230707,131200,146814385,3350,3350,3350,3350,0
|
|
20230707,131100,146814385,3350,3350,3350,3350,113
|
|
20230707,131000,146435835,3345,3345,3345,3345,0
|
|
20230707,130900,146435835,3345,3345,3345,3345,0
|
|
20230707,130800,146435835,3345,3345,3345,3345,0
|
|
20230707,130700,146435835,3345,3345,3345,3345,0
|
|
20230707,130600,146435835,3345,3345,3345,3345,0
|
|
20230707,130500,146435835,3345,3345,3345,3345,0
|
|
20230707,130400,146435835,3345,3345,3345,3345,0
|
|
20230707,130300,146435835,3345,3345,3345,3345,0
|
|
20230707,130200,146435835,3345,3355,3355,3345,11
|
|
20230707,130100,146398940,3350,3350,3350,3350,0
|
|
20230707,130000,146398940,3350,3350,3350,3350,0
|
|
20230707,125900,146398940,3350,3355,3355,3350,90
|
|
20230707,125800,146097435,3355,3355,3355,3355,0
|
|
20230707,125700,146097435,3355,3355,3355,3355,0
|
|
20230707,125600,146097435,3355,3355,3355,3355,0
|
|
20230707,125500,146097435,3355,3355,3355,3355,0
|
|
20230707,125400,146097435,3355,3355,3355,3355,0
|
|
20230707,125300,146097435,3355,3355,3355,3355,0
|
|
20230707,125200,146097435,3355,3355,3355,3355,1
|
|
20230707,125100,146094080,3350,3350,3350,3350,0
|
|
20230707,125000,146094080,3350,3350,3350,3350,1
|
|
20230707,124900,146090730,3350,3350,3350,3350,32
|
|
20230707,124800,145983530,3350,3350,3350,3350,18
|
|
20230707,124700,145923230,3350,3350,3350,3350,0
|
|
20230707,124600,145923230,3350,3350,3350,3350,0
|
|
20230707,124500,145923230,3350,3350,3350,3350,0
|
|
20230707,124400,145923230,3350,3350,3350,3350,232
|
|
20230707,124300,145146030,3350,3350,3350,3350,0
|
|
20230707,124200,145146030,3350,3350,3350,3350,0
|
|
20230707,124100,145146030,3350,3350,3350,3350,0
|
|
20230707,124000,145146030,3350,3350,3350,3350,0
|
|
20230707,123900,145146030,3350,3350,3350,3350,26
|
|
20230707,123800,145058930,3350,3350,3350,3350,28
|
|
20230707,123700,144965130,3350,3350,3350,3350,0
|
|
20230707,123600,144965130,3350,3350,3350,3350,10
|
|
20230707,123500,144931630,3350,3350,3350,3350,15
|
|
20230707,123400,144881380,3350,3350,3350,3350,2
|
|
20230707,123300,144874680,3350,3350,3350,3350,0
|
|
20230707,123200,144874680,3350,3350,3350,3350,10
|
|
20230707,123100,144841180,3340,3340,3340,3340,0
|
|
20230707,123000,144841180,3340,3340,3340,3340,720
|
|
20230707,122900,142436380,3350,3350,3350,3350,2
|
|
20230707,122800,142429680,3350,3350,3350,3350,0
|
|
20230707,122700,142429680,3350,3350,3350,3350,0
|
|
20230707,122600,142429680,3350,3350,3350,3350,0
|
|
20230707,122500,142429680,3350,3350,3350,3350,0
|
|
20230707,122400,142429680,3350,3350,3350,3350,0
|
|
20230707,122300,142429680,3350,3350,3350,3350,1
|
|
20230707,122200,142426330,3340,3340,3340,3340,0
|
|
20230707,122100,142426330,3340,3345,3345,3340,165
|
|
20230707,122000,141874655,3345,3345,3345,3345,11
|
|
20230707,121900,141837860,3350,3350,3350,3350,11
|
|
20230707,121800,141801010,3350,3345,3350,3345,357
|
|
20230707,121700,140606840,3340,3340,3340,3340,11
|
|
20230707,121600,140570100,3345,3345,3345,3345,0
|
|
20230707,121500,140570100,3345,3345,3345,3345,0
|
|
20230707,121400,140570100,3345,3345,3345,3345,1
|
|
20230707,121300,140566755,3340,3340,3340,3340,0
|
|
20230707,121200,140566755,3340,3335,3340,3335,1428
|
|
20230707,121100,135801870,3335,3335,3335,3335,0
|
|
20230707,121000,135801870,3335,3335,3335,3335,0
|
|
20230707,120900,135801870,3335,3335,3335,3335,0
|
|
20230707,120800,135801870,3335,3335,3335,3335,0
|
|
20230707,120700,135801870,3335,3330,3335,3330,810
|
|
20230707,120600,133104495,3320,3320,3320,3320,0
|
|
20230707,120500,133104495,3320,3320,3320,3320,0
|
|
20230707,120400,133104495,3320,3320,3320,3320,23
|
|
20230707,120300,133028135,3315,3315,3315,3315,0
|
|
20230707,120200,133028135,3315,3335,3335,3310,3466
|
|
20230707,120100,121534535,3330,3335,3335,3320,1234
|
|
20230707,120000,117426475,3335,3335,3335,3335,50
|
|
20230707,115900,117259725,3335,3335,3335,3335,0
|
|
20230707,115800,117259725,3335,3335,3335,3335,28
|
|
20230707,115700,117166345,3340,3340,3340,3340,28
|
|
20230707,115600,117072825,3340,3340,3340,3340,26
|
|
20230707,115500,116985985,3340,3340,3340,3340,1
|
|
20230707,115400,116982645,3340,3340,3340,3340,4
|
|
20230707,115300,116969285,3340,3340,3340,3340,5
|
|
20230707,115200,116952585,3340,3340,3340,3340,0
|
|
20230707,115100,116952585,3340,3340,3340,3340,101
|
|
20230707,115000,116615245,3340,3340,3340,3340,0
|
|
20230707,114900,116615245,3340,3340,3340,3340,0
|
|
20230707,114800,116615245,3340,3340,3340,3340,0
|
|
20230707,114700,116615245,3340,3340,3340,3340,3
|
|
20230707,114600,116605225,3340,3340,3340,3340,0
|
|
20230707,114500,116605225,3340,3340,3340,3340,0
|
|
20230707,114400,116605225,3340,3340,3340,3340,0
|
|
20230707,114300,116605225,3340,3340,3340,3340,0
|
|
20230707,114200,116605225,3340,3340,3340,3340,0
|
|
20230707,114100,116605225,3340,3340,3340,3340,0
|
|
20230707,114000,116605225,3340,3340,3340,3340,0
|
|
20230707,113900,116605225,3340,3340,3340,3340,0
|
|
20230707,113800,116605225,3340,3340,3340,3340,0
|
|
20230707,113700,116605225,3340,3340,3340,3340,0
|
|
20230707,113600,116605225,3340,3340,3340,3340,0
|
|
20230707,113500,116605225,3340,3340,3340,3340,211
|
|
20230707,113400,115900485,3340,3340,3340,3340,102
|
|
20230707,113300,115559805,3340,3340,3340,3340,0
|
|
20230707,113200,115559805,3340,3340,3340,3340,0
|
|
20230707,113100,115559805,3340,3350,3350,3340,161
|
|
20230707,113000,115020940,3350,3350,3350,3350,20
|
|
20230707,112900,114953940,3355,3355,3355,3355,0
|
|
20230707,112800,114953940,3355,3355,3355,3355,100
|
|
20230707,112700,114618440,3350,3350,3350,3350,32
|
|
20230707,112600,114511240,3350,3350,3350,3350,0
|
|
20230707,112500,114511240,3350,3350,3350,3350,0
|
|
20230707,112400,114511240,3350,3350,3350,3350,0
|
|
20230707,112300,114511240,3350,3350,3350,3350,0
|
|
20230707,112200,114511240,3350,3350,3350,3350,0
|
|
20230707,112100,114511240,3350,3350,3350,3350,0
|
|
20230707,112000,114511240,3350,3350,3350,3350,18
|
|
20230707,111900,114450940,3350,3350,3350,3350,0
|
|
20230707,111800,114450940,3350,3345,3350,3345,6
|
|
20230707,111700,114430860,3345,3345,3345,3345,16
|
|
20230707,111600,114377340,3345,3345,3345,3345,136
|
|
20230707,111500,113922420,3335,3335,3335,3335,0
|
|
20230707,111400,113922420,3335,3335,3335,3335,0
|
|
20230707,111300,113922420,3335,3335,3335,3335,0
|
|
20230707,111200,113922420,3335,3335,3335,3335,0
|
|
20230707,111100,113922420,3335,3335,3335,3335,0
|
|
20230707,111000,113922420,3335,3335,3335,3335,0
|
|
20230707,110900,113922420,3335,3335,3335,3335,0
|
|
20230707,110800,113922420,3335,3335,3335,3335,0
|
|
20230707,110700,113922420,3335,3335,3335,3335,2
|
|
20230707,110600,113915750,3335,3335,3335,3335,0
|
|
20230707,110500,113915750,3335,3335,3335,3335,80
|
|
20230707,110400,113648950,3320,3320,3320,3320,0
|
|
20230707,110300,113648950,3320,3320,3320,3320,9
|
|
20230707,110200,113619070,3320,3320,3320,3315,786
|
|
20230707,110100,111009655,3335,3335,3335,3335,0
|
|
20230707,110000,111009655,3335,3330,3335,3320,1601
|
|
20230707,105900,105687795,3335,3335,3335,3335,5
|
|
20230707,105800,105671120,3330,3330,3330,3330,40
|
|
20230707,105700,105537920,3330,3325,3330,3325,3
|
|
20230707,105600,105527940,3325,3325,3325,3325,2
|
|
20230707,105500,105521290,3330,3325,3330,3325,10
|
|
20230707,105400,105488015,3325,3325,3325,3325,2
|
|
20230707,105300,105481365,3325,3325,3325,3325,0
|
|
20230707,105200,105481365,3325,3325,3325,3325,513
|
|
20230707,105100,103775640,3325,3330,3335,3325,2523
|
|
20230707,105000,95373700,3325,3335,3335,3325,3770
|
|
20230707,104900,82814275,3345,3345,3345,3345,5
|
|
20230707,104800,82797550,3335,3340,3340,3335,559
|
|
20230707,104700,80933275,3340,3340,3340,3340,178
|
|
20230707,104600,80338755,3335,3340,3340,3335,396
|
|
20230707,104500,79017015,3345,3345,3345,3345,1
|
|
20230707,104400,79013670,3345,3345,3345,3345,13
|
|
20230707,104300,78970185,3340,3350,3350,3340,400
|
|
20230707,104200,77632560,3350,3350,3350,3350,10
|
|
20230707,104100,77599060,3350,3350,3350,3350,6
|
|
20230707,104000,77578960,3350,3350,3350,3350,0
|
|
20230707,103900,77578960,3350,3345,3350,3345,94
|
|
20230707,103800,77264340,3345,3360,3360,3345,2000
|
|
20230707,103700,70564100,3360,3360,3360,3360,3
|
|
20230707,103600,70554020,3360,3355,3360,3355,117
|
|
20230707,103500,70160980,3350,3365,3365,3350,453
|
|
20230707,103400,68640415,3365,3365,3365,3365,206
|
|
20230707,103300,67947225,3365,3365,3365,3365,0
|
|
20230707,103200,67947225,3365,3365,3365,3365,73
|
|
20230707,103100,67701580,3365,3365,3365,3365,0
|
|
20230707,103000,67701580,3365,3365,3365,3365,45
|
|
20230707,102900,67550155,3365,3365,3365,3365,3
|
|
20230707,102800,67540060,3365,3365,3365,3365,0
|
|
20230707,102700,67540060,3365,3360,3365,3360,187
|
|
20230707,102600,66910815,3360,3360,3360,3360,4
|
|
20230707,102500,66897375,3360,3370,3370,3360,750
|
|
20230707,102400,64373035,3370,3370,3370,3370,4
|
|
20230707,102300,64359555,3370,3375,3375,3370,55
|
|
20230707,102200,64173940,3375,3380,3380,3375,108
|
|
20230707,102100,63808915,3380,3380,3380,3380,4
|
|
20230707,102000,63795395,3380,3380,3380,3380,2
|
|
20230707,101900,63788635,3380,3380,3380,3380,4
|
|
20230707,101800,63775115,3380,3380,3380,3380,4
|
|
20230707,101700,63761595,3380,3380,3380,3380,6
|
|
20230707,101600,63741315,3385,3385,3385,3385,0
|
|
20230707,101500,63741315,3385,3385,3385,3385,0
|
|
20230707,101400,63741315,3385,3385,3385,3385,24
|
|
20230707,101300,63660075,3385,3370,3400,3370,3034
|
|
20230707,101200,53364945,3370,3365,3370,3365,12
|
|
20230707,101100,53324515,3365,3365,3365,3365,6
|
|
20230707,101000,53304325,3365,3365,3365,3365,15
|
|
20230707,100900,53253850,3365,3365,3365,3365,1030
|
|
20230707,100800,49787900,3360,3360,3360,3360,0
|
|
20230707,100700,49787900,3360,3360,3360,3360,33
|
|
20230707,100600,49677020,3380,3375,3380,3360,2301
|
|
20230707,100500,41936440,3375,3375,3375,3375,0
|
|
20230707,100400,41936440,3375,3375,3380,3375,2365
|
|
20230707,100300,33954220,3375,3385,3385,3375,356
|
|
20230707,100200,32751680,3375,3375,3375,3375,3
|
|
20230707,100100,32741555,3380,3380,3380,3380,0
|
|
20230707,100000,32741555,3380,3380,3380,3380,7
|
|
20230707,095900,32717895,3375,3375,3375,3375,0
|
|
20230707,095800,32717895,3375,3380,3380,3375,32
|
|
20230707,095700,32609885,3375,3375,3375,3375,0
|
|
20230707,095600,32609885,3375,3375,3375,3375,210
|
|
20230707,095500,31901135,3390,3370,3390,3370,389
|
|
20230707,095400,30587535,3375,3375,3375,3375,5
|
|
20230707,095300,30570660,3375,3375,3375,3375,224
|
|
20230707,095200,29814660,3390,3390,3390,3390,0
|
|
20230707,095100,29814660,3390,3390,3390,3390,1
|
|
20230707,095000,29811270,3375,3390,3390,3375,316
|
|
20230707,094900,28740270,3390,3390,3390,3390,0
|
|
20230707,094800,28740270,3390,3380,3390,3375,152
|
|
20230707,094700,28227205,3380,3380,3380,3380,0
|
|
20230707,094600,28227205,3380,3380,3380,3380,69
|
|
20230707,094500,27993985,3380,3385,3385,3380,1083
|
|
20230707,094400,24333420,3390,3390,3390,3385,104
|
|
20230707,094300,23981365,3385,3385,3385,3385,10
|
|
20230707,094200,23947515,3385,3390,3390,3385,594
|
|
20230707,094100,21934240,3395,3395,3395,3395,0
|
|
20230707,094000,21934240,3395,3395,3395,3395,5
|
|
20230707,093900,21917265,3395,3395,3395,3395,2
|
|
20230707,093800,21910475,3395,3395,3395,3395,1
|
|
20230707,093700,21907080,3390,3390,3390,3390,10
|
|
20230707,093600,21873180,3390,3390,3390,3390,3
|
|
20230707,093500,21863010,3390,3390,3390,3390,0
|
|
20230707,093400,21863010,3390,3390,3390,3390,92
|
|
20230707,093300,21551130,3390,3390,3390,3390,3
|
|
20230707,093200,21540960,3385,3385,3385,3385,0
|
|
20230707,093100,21540960,3385,3380,3385,3380,69
|
|
20230707,093000,21307460,3380,3380,3380,3380,65
|
|
20230707,092900,21087760,3390,3390,3390,3390,1
|
|
20230707,092800,21084370,3375,3375,3375,3375,23
|
|
20230707,092700,21006745,3375,3380,3380,3375,2000
|
|
20230707,092600,14255720,3390,3390,3390,3390,0
|
|
20230707,092500,14255720,3390,3390,3390,3390,0
|
|
20230707,092400,14255720,3390,3390,3390,3390,0
|
|
20230707,092300,14255720,3390,3390,3390,3390,1
|
|
20230707,092200,14252330,3375,3375,3375,3375,0
|
|
20230707,092100,14252330,3375,3380,3380,3375,17
|
|
20230707,092000,14194940,3380,3395,3395,3380,151
|
|
20230707,091900,13684545,3380,3380,3380,3380,0
|
|
20230707,091800,13684545,3380,3385,3385,3380,300
|
|
20230707,091700,12670475,3395,3395,3395,3395,0
|
|
20230707,091600,12670475,3395,3395,3395,3395,1
|
|
20230707,091500,12667080,3385,3385,3385,3385,206
|
|
20230707,091400,11969770,3385,3385,3385,3385,945
|
|
20230707,091300,8770945,3390,3390,3390,3390,0
|
|
20230707,091200,8770945,3390,3390,3390,3390,300
|
|
20230707,091100,7753945,3390,3395,3395,3390,163
|
|
20230707,091000,7201270,3400,3400,3400,3400,30
|
|
20230707,090900,7099270,3400,3400,3400,3400,0
|
|
20230707,090800,7099270,3400,3400,3400,3400,0
|
|
20230707,090700,7099270,3400,3400,3400,3400,0
|
|
20230707,090600,7099270,3400,3400,3400,3400,1017
|
|
20230707,090500,3641470,3400,3390,3400,3390,871
|
|
20230707,090400,688605,3390,3390,3390,3390,2
|
|
20230707,090300,681825,3390,3390,3390,3390,0
|
|
20230707,090200,681825,3390,3395,3395,3390,115
|
|
20230707,090100,291970,3395,3395,3395,3395,1
|
|
20230707,090000,288575,3395,3395,3395,3395,85
|