624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192100,625582160,3495,3495,3495,3495,4941
|
|
20230705,192000,625582160,3495,3495,3495,3495,0
|
|
20230705,191900,625582160,3495,3495,3495,3495,0
|
|
20230705,191800,625582160,3495,3495,3495,3495,0
|
|
20230705,191700,625582160,3495,3495,3495,3495,0
|
|
20230705,191600,625582160,3495,3495,3495,3495,0
|
|
20230705,191500,625582160,3495,3495,3495,3495,0
|
|
20230705,191400,625582160,3495,3495,3495,3495,0
|
|
20230705,191300,625582160,3495,3495,3495,3495,0
|
|
20230705,191200,625582160,3495,3495,3495,3495,0
|
|
20230705,191100,625582160,3495,3495,3495,3495,0
|
|
20230705,191000,625582160,3495,3495,3495,3495,0
|
|
20230705,190900,625582160,3495,3495,3495,3495,0
|
|
20230705,190800,625582160,3495,3495,3495,3495,0
|
|
20230705,190700,625582160,3495,3495,3495,3495,0
|
|
20230705,190600,625582160,3495,3495,3495,3495,0
|
|
20230705,190500,625582160,3495,3495,3495,3495,0
|
|
20230705,190400,625582160,3495,3495,3495,3495,0
|
|
20230705,190300,625582160,3495,3495,3495,3495,0
|
|
20230705,190200,625582160,3495,3495,3495,3495,0
|
|
20230705,190100,625582160,3495,3495,3495,3495,0
|
|
20230705,190000,625582160,3495,3495,3495,3495,0
|
|
20230705,185900,625582160,3495,3495,3495,3495,0
|
|
20230705,185800,625582160,3495,3495,3495,3495,0
|
|
20230705,185700,625582160,3495,3495,3495,3495,0
|
|
20230705,185600,625582160,3495,3495,3495,3495,0
|
|
20230705,185500,625582160,3495,3495,3495,3495,0
|
|
20230705,185400,625582160,3495,3495,3495,3495,0
|
|
20230705,185300,625582160,3495,3495,3495,3495,0
|
|
20230705,185200,625582160,3495,3495,3495,3495,0
|
|
20230705,185100,625582160,3495,3495,3495,3495,4941
|
|
20230705,185000,625582160,3495,3495,3495,3495,0
|
|
20230705,184900,625582160,3495,3495,3495,3495,0
|
|
20230705,184800,625582160,3495,3495,3495,3495,0
|
|
20230705,184700,625582160,3495,3495,3495,3495,0
|
|
20230705,184600,625582160,3495,3495,3495,3495,0
|
|
20230705,184500,625582160,3495,3495,3495,3495,0
|
|
20230705,184400,625582160,3495,3495,3495,3495,0
|
|
20230705,184300,625582160,3495,3495,3495,3495,0
|
|
20230705,184200,625582160,3495,3495,3495,3495,0
|
|
20230705,184100,625582160,3495,3495,3495,3495,0
|
|
20230705,184000,625582160,3495,3495,3495,3495,0
|
|
20230705,183900,625582160,3495,3495,3495,3495,0
|
|
20230705,183800,625582160,3495,3495,3495,3495,0
|
|
20230705,183700,625582160,3495,3495,3495,3495,0
|
|
20230705,183600,625582160,3495,3495,3495,3495,0
|
|
20230705,183500,625582160,3495,3495,3495,3495,0
|
|
20230705,183400,625582160,3495,3495,3495,3495,0
|
|
20230705,183300,625582160,3495,3495,3495,3495,0
|
|
20230705,183200,625582160,3495,3495,3495,3495,0
|
|
20230705,183100,625582160,3495,3495,3495,3495,0
|
|
20230705,183000,625582160,3495,3495,3495,3495,0
|
|
20230705,182900,625582160,3495,3495,3495,3495,0
|
|
20230705,182800,625582160,3495,3495,3495,3495,0
|
|
20230705,182700,625582160,3495,3495,3495,3495,0
|
|
20230705,182600,625582160,3495,3495,3495,3495,0
|
|
20230705,182500,625582160,3495,3495,3495,3495,0
|
|
20230705,182400,625582160,3495,3495,3495,3495,0
|
|
20230705,182300,625582160,3495,3495,3495,3495,0
|
|
20230705,182200,625582160,3495,3495,3495,3495,0
|
|
20230705,182100,625582160,3495,3495,3495,3495,4941
|
|
20230705,182000,625582160,3495,3495,3495,3495,0
|
|
20230705,181900,625582160,3495,3495,3495,3495,0
|
|
20230705,181800,625582160,3495,3495,3495,3495,0
|
|
20230705,181700,625582160,3495,3495,3495,3495,0
|
|
20230705,181600,625582160,3495,3495,3495,3495,0
|
|
20230705,181500,625582160,3495,3495,3495,3495,0
|
|
20230705,181400,625582160,3495,3495,3495,3495,0
|
|
20230705,181300,625582160,3495,3495,3495,3495,0
|
|
20230705,181200,625582160,3495,3495,3495,3495,0
|
|
20230705,181100,625582160,3495,3495,3495,3495,0
|
|
20230705,181000,625582160,3495,3495,3495,3495,0
|
|
20230705,180900,625582160,3495,3495,3495,3495,0
|
|
20230705,180800,625582160,3495,3495,3495,3495,0
|
|
20230705,180700,625582160,3495,3495,3495,3495,0
|
|
20230705,180600,625582160,3495,3495,3495,3495,0
|
|
20230705,180500,625582160,3495,3495,3495,3495,0
|
|
20230705,180400,625582160,3495,3495,3495,3495,0
|
|
20230705,180300,625582160,3495,3495,3495,3495,0
|
|
20230705,180200,625582160,3495,3495,3495,3495,0
|
|
20230705,180100,625582160,3495,3495,3495,3495,0
|
|
20230705,180000,625582160,3495,3495,3495,3495,0
|
|
20230705,175900,625582160,3495,3495,3495,3495,0
|
|
20230705,175800,625582160,3495,3495,3495,3495,0
|
|
20230705,175700,625582160,3495,3495,3495,3495,0
|
|
20230705,175600,625582160,3495,3495,3495,3495,0
|
|
20230705,175500,625582160,3495,3495,3495,3495,0
|
|
20230705,175400,625582160,3495,3495,3495,3495,0
|
|
20230705,175300,625582160,3495,3495,3495,3495,0
|
|
20230705,175200,625582160,3495,3495,3495,3495,0
|
|
20230705,175100,625582160,3495,3495,3495,3495,4941
|
|
20230705,175000,625582160,3495,3495,3495,3495,0
|
|
20230705,174900,625582160,3495,3495,3495,3495,0
|
|
20230705,174800,625582160,3495,3495,3495,3495,0
|
|
20230705,174700,625582160,3495,3495,3495,3495,0
|
|
20230705,174600,625582160,3495,3495,3495,3495,0
|
|
20230705,174500,625582160,3495,3495,3495,3495,0
|
|
20230705,174400,625582160,3495,3495,3495,3495,0
|
|
20230705,174300,625582160,3495,3495,3495,3495,0
|
|
20230705,174200,625582160,3495,3495,3495,3495,0
|
|
20230705,174100,625582160,3495,3495,3495,3495,0
|
|
20230705,174000,625582160,3495,3495,3495,3495,0
|
|
20230705,173900,625582160,3495,3495,3495,3495,0
|
|
20230705,173800,625582160,3495,3495,3495,3495,0
|
|
20230705,173700,625582160,3495,3495,3495,3495,0
|
|
20230705,173600,625582160,3495,3495,3495,3495,0
|
|
20230705,173500,625582160,3495,3495,3495,3495,0
|
|
20230705,173400,625582160,3495,3495,3495,3495,0
|
|
20230705,173300,625582160,3495,3495,3495,3495,0
|
|
20230705,173200,625582160,3495,3495,3495,3495,0
|
|
20230705,173100,625582160,3495,3495,3495,3495,0
|
|
20230705,173000,625582160,3495,3495,3495,3495,0
|
|
20230705,172900,625582160,3495,3495,3495,3495,0
|
|
20230705,172800,625582160,3495,3495,3495,3495,0
|
|
20230705,172700,625582160,3495,3495,3495,3495,0
|
|
20230705,172600,625582160,3495,3495,3495,3495,0
|
|
20230705,172500,625582160,3495,3495,3495,3495,0
|
|
20230705,172400,625582160,3495,3495,3495,3495,0
|
|
20230705,172300,625582160,3495,3495,3495,3495,0
|
|
20230705,172200,625582160,3495,3495,3495,3495,0
|
|
20230705,172100,625582160,3495,3495,3495,3495,4941
|
|
20230705,172000,625582160,3495,3495,3495,3495,0
|
|
20230705,171900,625582160,3495,3495,3495,3495,0
|
|
20230705,171800,625582160,3495,3495,3495,3495,0
|
|
20230705,171700,625582160,3495,3495,3495,3495,0
|
|
20230705,171600,625582160,3495,3495,3495,3495,0
|
|
20230705,171500,625582160,3495,3495,3495,3495,0
|
|
20230705,171400,625582160,3495,3495,3495,3495,0
|
|
20230705,171300,625582160,3495,3495,3495,3495,0
|
|
20230705,171200,625582160,3495,3495,3495,3495,0
|
|
20230705,171100,625582160,3495,3495,3495,3495,0
|
|
20230705,171000,625582160,3495,3495,3495,3495,0
|
|
20230705,170900,625582160,3495,3495,3495,3495,0
|
|
20230705,170800,625582160,3495,3495,3495,3495,0
|
|
20230705,170700,625582160,3495,3495,3495,3495,0
|
|
20230705,170600,625582160,3495,3495,3495,3495,0
|
|
20230705,170500,625582160,3495,3495,3495,3495,0
|
|
20230705,170400,625582160,3495,3495,3495,3495,0
|
|
20230705,170300,625582160,3495,3495,3495,3495,0
|
|
20230705,170200,625582160,3495,3495,3495,3495,0
|
|
20230705,170100,625582160,3495,3495,3495,3495,0
|
|
20230705,170000,625582160,3495,3495,3495,3495,0
|
|
20230705,165900,625582160,3495,3495,3495,3495,0
|
|
20230705,165800,625582160,3495,3495,3495,3495,0
|
|
20230705,165700,625582160,3495,3495,3495,3495,0
|
|
20230705,165600,625582160,3495,3495,3495,3495,0
|
|
20230705,165500,625582160,3495,3495,3495,3495,0
|
|
20230705,165400,625582160,3495,3495,3495,3495,0
|
|
20230705,165300,625582160,3495,3495,3495,3495,0
|
|
20230705,165200,625582160,3495,3495,3495,3495,0
|
|
20230705,165100,625582160,3495,3495,3495,3495,4941
|
|
20230705,165000,625582160,3495,3495,3495,3495,0
|
|
20230705,164900,625582160,3495,3495,3495,3495,0
|
|
20230705,164800,625582160,3495,3495,3495,3495,0
|
|
20230705,164700,625582160,3495,3495,3495,3495,0
|
|
20230705,164600,625582160,3495,3495,3495,3495,0
|
|
20230705,164500,625582160,3495,3495,3495,3495,0
|
|
20230705,164400,625582160,3495,3495,3495,3495,0
|
|
20230705,164300,625582160,3495,3495,3495,3495,0
|
|
20230705,164200,625582160,3495,3495,3495,3495,0
|
|
20230705,164100,625582160,3495,3495,3495,3495,0
|
|
20230705,164000,625582160,3495,3495,3495,3495,0
|
|
20230705,163900,625582160,3495,3495,3495,3495,0
|
|
20230705,163800,625582160,3495,3495,3495,3495,0
|
|
20230705,163700,625582160,3495,3495,3495,3495,0
|
|
20230705,163600,625582160,3495,3495,3495,3495,0
|
|
20230705,163500,625582160,3495,3495,3495,3495,0
|
|
20230705,163400,625582160,3495,3495,3495,3495,0
|
|
20230705,163300,625582160,3495,3495,3495,3495,0
|
|
20230705,163200,625582160,3495,3495,3495,3495,0
|
|
20230705,163100,625582160,3495,3495,3495,3495,0
|
|
20230705,163000,625582160,3495,3495,3495,3495,0
|
|
20230705,162900,625582160,3495,3495,3495,3495,0
|
|
20230705,162800,625582160,3495,3495,3495,3495,0
|
|
20230705,162700,625582160,3495,3495,3495,3495,0
|
|
20230705,162600,625582160,3495,3495,3495,3495,0
|
|
20230705,162500,625582160,3495,3495,3495,3495,0
|
|
20230705,162400,625582160,3495,3495,3495,3495,0
|
|
20230705,162300,625582160,3495,3495,3495,3495,0
|
|
20230705,162200,625582160,3495,3495,3495,3495,0
|
|
20230705,162100,625582160,3495,3495,3495,3495,4941
|
|
20230705,162000,625582160,3495,3495,3495,3495,0
|
|
20230705,161900,625582160,3495,3495,3495,3495,0
|
|
20230705,161800,625582160,3495,3495,3495,3495,0
|
|
20230705,161700,625582160,3495,3495,3495,3495,0
|
|
20230705,161600,625582160,3495,3495,3495,3495,0
|
|
20230705,161500,625582160,3495,3495,3495,3495,0
|
|
20230705,161400,625582160,3495,3495,3495,3495,0
|
|
20230705,161300,625582160,3495,3495,3495,3495,0
|
|
20230705,161200,625582160,3495,3495,3495,3495,0
|
|
20230705,161100,625582160,3495,3495,3495,3495,0
|
|
20230705,161000,625582160,3495,3495,3495,3495,0
|
|
20230705,160900,625582160,3495,3495,3495,3495,0
|
|
20230705,160800,625582160,3495,3495,3495,3495,0
|
|
20230705,160700,625582160,3495,3495,3495,3495,0
|
|
20230705,160600,625582160,3495,3495,3495,3495,0
|
|
20230705,160500,625582160,3495,3495,3495,3495,0
|
|
20230705,160400,625582160,3495,3495,3495,3495,0
|
|
20230705,160300,625582160,3495,3495,3495,3495,0
|
|
20230705,160200,625582160,3495,3495,3495,3495,0
|
|
20230705,160100,625582160,3495,3495,3495,3495,0
|
|
20230705,160000,625582160,3495,3495,3495,3495,0
|
|
20230705,155900,625582160,3495,3495,3495,3495,0
|
|
20230705,155800,625582160,3495,3495,3495,3495,0
|
|
20230705,155700,625582160,3495,3495,3495,3495,0
|
|
20230705,155600,625582160,3495,3495,3495,3495,0
|
|
20230705,155500,625582160,3495,3495,3495,3495,0
|
|
20230705,155400,625582160,3495,3495,3495,3495,0
|
|
20230705,155300,625582160,3495,3495,3495,3495,0
|
|
20230705,155200,625582160,3495,3495,3495,3495,0
|
|
20230705,155100,625582160,3495,3495,3495,3495,4941
|
|
20230705,155000,625582160,3495,3495,3495,3495,0
|
|
20230705,154900,625582160,3495,3495,3495,3495,0
|
|
20230705,154800,625582160,3495,3495,3495,3495,0
|
|
20230705,154700,625582160,3495,3495,3495,3495,0
|
|
20230705,154600,625582160,3495,3495,3495,3495,0
|
|
20230705,154500,625582160,3495,3495,3495,3495,0
|
|
20230705,154400,625582160,3495,3495,3495,3495,0
|
|
20230705,154300,625582160,3495,3495,3495,3495,0
|
|
20230705,154200,625582160,3495,3495,3495,3495,0
|
|
20230705,154100,625582160,3495,3495,3495,3495,0
|
|
20230705,154000,625582160,3495,3495,3495,3495,0
|
|
20230705,153900,625582160,3495,3495,3495,3495,0
|
|
20230705,153800,625582160,3495,3495,3495,3495,0
|
|
20230705,153700,625582160,3495,3495,3495,3495,0
|
|
20230705,153600,625582160,3495,3495,3495,3495,0
|
|
20230705,153500,625582160,3495,3495,3495,3495,0
|
|
20230705,153400,625582160,3495,3495,3495,3495,0
|
|
20230705,153300,625582160,3495,3495,3495,3495,0
|
|
20230705,153200,625582160,3495,3495,3495,3495,0
|
|
20230705,153100,625582160,3495,3495,3495,3495,0
|
|
20230705,153000,625582160,3495,3495,3495,3495,4941
|
|
20230705,152900,608313365,3500,3500,3500,3500,0
|
|
20230705,152800,608313365,3500,3500,3500,3500,0
|
|
20230705,152700,608313365,3500,3500,3500,3500,0
|
|
20230705,152600,608313365,3500,3500,3500,3500,0
|
|
20230705,152500,608313365,3500,3500,3500,3500,0
|
|
20230705,152400,608313365,3500,3500,3500,3500,0
|
|
20230705,152300,608313365,3500,3500,3500,3500,0
|
|
20230705,152200,608313365,3500,3500,3500,3500,0
|
|
20230705,152100,608313365,3500,3500,3500,3500,0
|
|
20230705,152000,608313365,3500,3500,3500,3500,0
|
|
20230705,151900,608313365,3500,3505,3505,3495,3233
|
|
20230705,151800,597009355,3505,3505,3505,3505,1
|
|
20230705,151700,597005850,3500,3500,3505,3500,957
|
|
20230705,151600,593656325,3500,3500,3500,3500,144
|
|
20230705,151500,593152325,3500,3500,3500,3500,15
|
|
20230705,151400,593099825,3500,3500,3500,3500,20
|
|
20230705,151300,593029825,3500,3500,3500,3500,223
|
|
20230705,151200,592249325,3495,3495,3495,3495,300
|
|
20230705,151100,591200825,3495,3500,3500,3495,947
|
|
20230705,151000,587890965,3500,3495,3500,3495,421
|
|
20230705,150900,586417650,3495,3500,3500,3495,58
|
|
20230705,150800,586214790,3495,3495,3495,3495,313
|
|
20230705,150700,585120855,3495,3495,3495,3495,0
|
|
20230705,150600,585120855,3495,3495,3495,3495,1190
|
|
20230705,150500,580961805,3495,3500,3500,3495,1399
|
|
20230705,150400,576072290,3500,3500,3500,3500,1005
|
|
20230705,150300,572554790,3510,3510,3510,3510,0
|
|
20230705,150200,572554790,3510,3510,3510,3510,0
|
|
20230705,150100,572554790,3510,3510,3510,3510,0
|
|
20230705,150000,572554790,3510,3510,3510,3510,0
|
|
20230705,145900,572554790,3510,3510,3510,3510,0
|
|
20230705,145800,572554790,3510,3510,3510,3510,0
|
|
20230705,145700,572554790,3510,3510,3510,3510,0
|
|
20230705,145600,572554790,3510,3510,3510,3510,6
|
|
20230705,145500,572533730,3510,3510,3510,3510,0
|
|
20230705,145400,572533730,3510,3505,3510,3505,4
|
|
20230705,145300,572519695,3500,3500,3500,3500,36
|
|
20230705,145200,572393695,3500,3500,3500,3495,1053
|
|
20230705,145100,568713265,3495,3500,3500,3495,451
|
|
20230705,145000,567137015,3500,3500,3500,3500,271
|
|
20230705,144900,566188515,3500,3500,3500,3500,889
|
|
20230705,144800,563077015,3500,3500,3500,3500,3416
|
|
20230705,144700,551121015,3500,3500,3500,3500,0
|
|
20230705,144600,551121015,3500,3505,3505,3500,203
|
|
20230705,144500,550410110,3505,3505,3505,3505,186
|
|
20230705,144400,549758180,3505,3505,3505,3505,0
|
|
20230705,144300,549758180,3505,3505,3510,3505,155
|
|
20230705,144200,549214655,3505,3510,3510,3505,75
|
|
20230705,144100,548951680,3515,3515,3515,3515,41
|
|
20230705,144000,548807565,3515,3515,3515,3515,0
|
|
20230705,143900,548807565,3515,3515,3515,3515,0
|
|
20230705,143800,548807565,3515,3515,3515,3515,0
|
|
20230705,143700,548807565,3515,3515,3515,3515,0
|
|
20230705,143600,548807565,3515,3505,3515,3505,413
|
|
20230705,143500,547359870,3505,3505,3505,3505,0
|
|
20230705,143400,547359870,3505,3505,3505,3505,0
|
|
20230705,143300,547359870,3505,3505,3505,3505,0
|
|
20230705,143200,547359870,3505,3510,3510,3505,1070
|
|
20230705,143100,543607345,3510,3510,3510,3510,0
|
|
20230705,143000,543607345,3510,3510,3510,3510,0
|
|
20230705,142900,543607345,3510,3510,3510,3510,26
|
|
20230705,142800,543516085,3510,3510,3510,3510,0
|
|
20230705,142700,543516085,3510,3510,3510,3510,302
|
|
20230705,142600,542456065,3510,3510,3510,3510,5
|
|
20230705,142500,542438515,3510,3505,3510,3505,41
|
|
20230705,142400,542294755,3500,3505,3505,3500,4108
|
|
20230705,142300,527910590,3505,3510,3510,3505,77
|
|
20230705,142200,527640325,3510,3510,3510,3510,2
|
|
20230705,142100,527633305,3510,3510,3510,3510,1
|
|
20230705,142000,527629795,3505,3505,3505,3505,1
|
|
20230705,141900,527626290,3510,3510,3510,3510,236
|
|
20230705,141800,526797930,3510,3510,3510,3510,0
|
|
20230705,141700,526797930,3510,3510,3510,3510,0
|
|
20230705,141600,526797930,3510,3510,3510,3510,0
|
|
20230705,141500,526797930,3510,3510,3510,3510,118
|
|
20230705,141400,526383750,3510,3510,3510,3510,5
|
|
20230705,141300,526366200,3510,3510,3510,3510,0
|
|
20230705,141200,526366200,3510,3510,3510,3510,310
|
|
20230705,141100,525278100,3510,3510,3510,3510,32
|
|
20230705,141000,525165780,3510,3510,3510,3510,14
|
|
20230705,140900,525116640,3510,3510,3510,3510,4
|
|
20230705,140800,525102600,3510,3510,3510,3510,289
|
|
20230705,140700,524088210,3510,3510,3510,3510,0
|
|
20230705,140600,524088210,3510,3530,3530,3510,431
|
|
20230705,140500,522575300,3515,3510,3515,3510,66
|
|
20230705,140400,522343515,3505,3505,3505,3505,0
|
|
20230705,140300,522343515,3505,3505,3505,3505,0
|
|
20230705,140200,522343515,3505,3505,3505,3505,0
|
|
20230705,140100,522343515,3505,3510,3510,3505,1184
|
|
20230705,140000,518187930,3530,3530,3530,3530,0
|
|
20230705,135900,518187930,3530,3505,3530,3505,1332
|
|
20230705,135800,513494270,3505,3505,3510,3505,626
|
|
20230705,135700,511300015,3510,3510,3510,3510,186
|
|
20230705,135600,510647155,3530,3530,3530,3530,0
|
|
20230705,135500,510647155,3530,3530,3530,3530,0
|
|
20230705,135400,510647155,3530,3530,3530,3530,30
|
|
20230705,135300,510541255,3530,3530,3530,3530,22
|
|
20230705,135200,510463595,3530,3530,3530,3530,155
|
|
20230705,135100,509916445,3530,3530,3530,3530,5
|
|
20230705,135000,509898795,3530,3530,3530,3530,0
|
|
20230705,134900,509898795,3530,3530,3530,3530,201
|
|
20230705,134800,509189265,3525,3525,3525,3525,905
|
|
20230705,134700,505999140,3525,3515,3525,3515,770
|
|
20230705,134600,503287590,3510,3510,3510,3510,0
|
|
20230705,134500,503287590,3510,3510,3510,3505,75
|
|
20230705,134400,503024460,3510,3510,3510,3510,640
|
|
20230705,134300,500778060,3510,3510,3510,3510,2
|
|
20230705,134200,500771040,3505,3505,3505,3505,200
|
|
20230705,134100,500070040,3505,3505,3505,3505,799
|
|
20230705,134000,497269545,3510,3510,3510,3510,24
|
|
20230705,133900,497185305,3510,3510,3510,3510,38
|
|
20230705,133800,497051925,3510,3510,3510,3510,19
|
|
20230705,133700,496985235,3510,3510,3510,3510,0
|
|
20230705,133600,496985235,3510,3510,3510,3510,0
|
|
20230705,133500,496985235,3510,3510,3510,3510,30
|
|
20230705,133400,496879935,3510,3505,3510,3505,1010
|
|
20230705,133300,493339835,3505,3510,3510,3505,2575
|
|
20230705,133200,484312015,3515,3515,3515,3515,0
|
|
20230705,133100,484312015,3515,3515,3515,3515,990
|
|
20230705,133000,480832165,3520,3520,3520,3520,3
|
|
20230705,132900,480821605,3530,3530,3530,3530,1
|
|
20230705,132800,480818075,3515,3515,3515,3515,0
|
|
20230705,132700,480818075,3515,3515,3515,3515,0
|
|
20230705,132600,480818075,3515,3515,3515,3515,0
|
|
20230705,132500,480818075,3515,3515,3515,3515,0
|
|
20230705,132400,480818075,3515,3515,3515,3515,218
|
|
20230705,132300,480051805,3515,3515,3515,3510,1077
|
|
20230705,132200,476271150,3515,3515,3515,3515,10
|
|
20230705,132100,476236000,3515,3515,3515,3515,107
|
|
20230705,132000,475859895,3515,3515,3515,3515,5
|
|
20230705,131900,475842320,3515,3515,3515,3515,0
|
|
20230705,131800,475842320,3515,3515,3515,3515,0
|
|
20230705,131700,475842320,3515,3510,3515,3505,1191
|
|
20230705,131600,471662615,3510,3510,3510,3510,368
|
|
20230705,131500,470370935,3510,3515,3515,3510,2056
|
|
20230705,131400,463154095,3515,3515,3515,3515,300
|
|
20230705,131300,462099595,3515,3515,3515,3515,300
|
|
20230705,131200,461045095,3515,3530,3530,3515,325
|
|
20230705,131100,459902465,3530,3530,3530,3530,0
|
|
20230705,131000,459902465,3530,3530,3530,3530,1
|
|
20230705,130900,459898935,3510,3510,3510,3510,0
|
|
20230705,130800,459898935,3510,3510,3510,3510,0
|
|
20230705,130700,459898935,3510,3515,3515,3510,1650
|
|
20230705,130600,454107430,3510,3520,3520,3510,120
|
|
20230705,130500,453685435,3520,3520,3520,3520,0
|
|
20230705,130400,453685435,3520,3520,3520,3520,241
|
|
20230705,130300,452837115,3520,3520,3520,3520,0
|
|
20230705,130200,452837115,3520,3520,3520,3520,0
|
|
20230705,130100,452837115,3520,3510,3520,3510,256
|
|
20230705,130000,451938445,3510,3510,3510,3510,0
|
|
20230705,125900,451938445,3510,3515,3515,3510,3990
|
|
20230705,125800,437932295,3510,3515,3515,3510,2382
|
|
20230705,125700,429571450,3510,3510,3510,3510,60
|
|
20230705,125600,429360850,3510,3520,3520,3510,3866
|
|
20230705,125500,415791140,3515,3515,3515,3515,0
|
|
20230705,125400,415791140,3515,3515,3515,3515,0
|
|
20230705,125300,415791140,3515,3515,3515,3515,0
|
|
20230705,125200,415791140,3515,3515,3515,3515,0
|
|
20230705,125100,415791140,3515,3515,3515,3515,0
|
|
20230705,125000,415791140,3515,3515,3515,3515,2000
|
|
20230705,124900,408761140,3515,3515,3515,3515,0
|
|
20230705,124800,408761140,3515,3515,3515,3515,0
|
|
20230705,124700,408761140,3515,3515,3515,3515,1
|
|
20230705,124600,408757625,3515,3515,3515,3515,1000
|
|
20230705,124500,405242625,3515,3515,3515,3515,0
|
|
20230705,124400,405242625,3515,3515,3515,3515,0
|
|
20230705,124300,405242625,3515,3515,3515,3515,630
|
|
20230705,124200,403028175,3520,3520,3520,3520,465
|
|
20230705,124100,401391375,3520,3525,3525,3515,469
|
|
20230705,124000,399741125,3530,3530,3530,3530,11
|
|
20230705,123900,399702295,3530,3530,3530,3530,0
|
|
20230705,123800,399702295,3530,3530,3530,3530,1
|
|
20230705,123700,399698765,3530,3530,3530,3530,200
|
|
20230705,123600,398992765,3530,3530,3530,3530,1
|
|
20230705,123500,398989235,3530,3530,3530,3530,0
|
|
20230705,123400,398989235,3530,3530,3530,3530,2
|
|
20230705,123300,398982175,3520,3520,3520,3520,0
|
|
20230705,123200,398982175,3520,3520,3520,3520,100
|
|
20230705,123100,398630175,3530,3530,3530,3530,0
|
|
20230705,123000,398630175,3530,3530,3530,3530,0
|
|
20230705,122900,398630175,3530,3530,3530,3530,0
|
|
20230705,122800,398630175,3530,3530,3530,3530,3
|
|
20230705,122700,398619585,3520,3520,3520,3520,317
|
|
20230705,122600,397503745,3520,3520,3520,3520,2500
|
|
20230705,122500,388703745,3525,3525,3525,3525,1
|
|
20230705,122400,388700220,3525,3525,3525,3525,14
|
|
20230705,122300,388650870,3525,3520,3525,3520,1266
|
|
20230705,122200,384194350,3520,3520,3520,3520,0
|
|
20230705,122100,384194350,3520,3520,3520,3520,0
|
|
20230705,122000,384194350,3520,3520,3520,3520,111
|
|
20230705,121900,383803630,3525,3525,3525,3525,496
|
|
20230705,121800,382055230,3525,3525,3525,3525,12
|
|
20230705,121700,382012930,3525,3525,3525,3525,23
|
|
20230705,121600,381931855,3525,3525,3525,3525,106
|
|
20230705,121500,381558205,3525,3525,3525,3525,35
|
|
20230705,121400,381434830,3525,3525,3525,3525,111
|
|
20230705,121300,381043555,3525,3525,3525,3525,57
|
|
20230705,121200,380842630,3525,3525,3525,3525,0
|
|
20230705,121100,380842630,3525,3525,3525,3525,0
|
|
20230705,121000,380842630,3525,3525,3525,3525,130
|
|
20230705,120900,380384380,3540,3530,3540,3530,60
|
|
20230705,120800,380172480,3540,3540,3540,3540,0
|
|
20230705,120700,380172480,3540,3540,3540,3540,1
|
|
20230705,120600,380168940,3530,3530,3530,3530,200
|
|
20230705,120500,379462940,3540,3540,3540,3540,1
|
|
20230705,120400,379459400,3540,3535,3540,3535,100
|
|
20230705,120300,379105660,3535,3535,3535,3535,3
|
|
20230705,120200,379095055,3535,3535,3535,3535,24
|
|
20230705,120100,379010215,3535,3535,3535,3535,0
|
|
20230705,120000,379010215,3535,3535,3535,3535,8
|
|
20230705,115900,378981935,3535,3535,3535,3535,30
|
|
20230705,115800,378875885,3525,3525,3525,3525,0
|
|
20230705,115700,378875885,3525,3525,3525,3525,2
|
|
20230705,115600,378868835,3535,3535,3535,3535,1
|
|
20230705,115500,378865300,3525,3525,3525,3525,9
|
|
20230705,115400,378833575,3525,3525,3525,3525,188
|
|
20230705,115300,378170875,3525,3525,3525,3525,3
|
|
20230705,115200,378160300,3525,3525,3525,3525,21
|
|
20230705,115100,378086275,3530,3530,3530,3530,0
|
|
20230705,115000,378086275,3530,3530,3530,3530,0
|
|
20230705,114900,378086275,3530,3530,3530,3530,0
|
|
20230705,114800,378086275,3530,3530,3530,3530,0
|
|
20230705,114700,378086275,3530,3530,3530,3530,0
|
|
20230705,114600,378086275,3530,3530,3530,3530,0
|
|
20230705,114500,378086275,3530,3530,3530,3530,0
|
|
20230705,114400,378086275,3530,3530,3530,3530,0
|
|
20230705,114300,378086275,3530,3530,3530,3530,0
|
|
20230705,114200,378086275,3530,3530,3530,3530,1000
|
|
20230705,114100,374556275,3540,3540,3540,3540,0
|
|
20230705,114000,374556275,3540,3540,3540,3540,0
|
|
20230705,113900,374556275,3540,3530,3540,3515,5001
|
|
20230705,113800,356957225,3555,3555,3555,3555,1
|
|
20230705,113700,356953670,3555,3555,3555,3555,0
|
|
20230705,113600,356953670,3555,3545,3555,3545,18
|
|
20230705,113500,356889830,3555,3555,3555,3555,0
|
|
20230705,113400,356889830,3555,3555,3555,3555,0
|
|
20230705,113300,356889830,3555,3555,3555,3555,490
|
|
20230705,113200,355147880,3555,3535,3555,3530,1250
|
|
20230705,113100,350728615,3535,3540,3540,3535,42
|
|
20230705,113000,350580140,3560,3560,3560,3560,0
|
|
20230705,112900,350580140,3560,3560,3560,3560,0
|
|
20230705,112800,350580140,3560,3560,3560,3560,0
|
|
20230705,112700,350580140,3560,3560,3560,3560,0
|
|
20230705,112600,350580140,3560,3560,3560,3560,0
|
|
20230705,112500,350580140,3560,3540,3560,3540,1046
|
|
20230705,112400,346877280,3560,3560,3560,3560,0
|
|
20230705,112300,346877280,3560,3560,3560,3560,0
|
|
20230705,112200,346877280,3560,3545,3560,3545,2
|
|
20230705,112100,346870175,3540,3540,3540,3540,46
|
|
20230705,112000,346707335,3540,3540,3540,3540,1
|
|
20230705,111900,346703795,3560,3560,3560,3560,0
|
|
20230705,111800,346703795,3560,3560,3560,3560,0
|
|
20230705,111700,346703795,3560,3560,3560,3560,0
|
|
20230705,111600,346703795,3560,3555,3560,3555,2001
|
|
20230705,111500,339590235,3555,3555,3555,3555,0
|
|
20230705,111400,339590235,3555,3555,3555,3555,631
|
|
20230705,111300,337347030,3550,3550,3550,3550,10
|
|
20230705,111200,337311530,3555,3555,3555,3555,10
|
|
20230705,111100,337275980,3545,3545,3545,3545,123
|
|
20230705,111000,336839945,3550,3550,3550,3550,100
|
|
20230705,110900,336484945,3555,3550,3555,3550,284
|
|
20230705,110800,335476730,3555,3555,3555,3555,0
|
|
20230705,110700,335476730,3555,3550,3575,3550,266
|
|
20230705,110600,334531385,3550,3545,3550,3545,891
|
|
20230705,110500,331368835,3550,3550,3550,3550,0
|
|
20230705,110400,331368835,3550,3545,3550,3545,410
|
|
20230705,110300,329914335,3545,3545,3545,3545,100
|
|
20230705,110200,329559835,3545,3545,3545,3545,500
|
|
20230705,110100,327787335,3545,3545,3545,3545,2300
|
|
20230705,110000,319633835,3545,3545,3545,3545,29
|
|
20230705,105900,319531030,3545,3545,3545,3545,0
|
|
20230705,105800,319531030,3545,3545,3545,3545,0
|
|
20230705,105700,319531030,3545,3545,3545,3545,101
|
|
20230705,105600,319172985,3535,3520,3535,3520,1100
|
|
20230705,105500,315285985,3520,3520,3520,3520,0
|
|
20230705,105400,315285985,3520,3520,3520,3520,0
|
|
20230705,105300,315285985,3520,3520,3520,3520,128
|
|
20230705,105200,314835425,3520,3520,3520,3520,700
|
|
20230705,105100,312371425,3520,3520,3520,3520,0
|
|
20230705,105000,312371425,3520,3520,3520,3520,284
|
|
20230705,104900,311371745,3520,3520,3520,3520,0
|
|
20230705,104800,311371745,3520,3540,3545,3520,1003
|
|
20230705,104700,307838000,3540,3545,3545,3540,47
|
|
20230705,104600,307671605,3540,3540,3545,3540,3
|
|
20230705,104500,307660980,3515,3515,3515,3515,0
|
|
20230705,104400,307660980,3515,3515,3515,3515,100
|
|
20230705,104300,307309480,3520,3520,3520,3520,1950
|
|
20230705,104200,300445480,3520,3520,3520,3520,0
|
|
20230705,104100,300445480,3520,3520,3520,3520,0
|
|
20230705,104000,300445480,3520,3520,3520,3520,0
|
|
20230705,103900,300445480,3520,3520,3520,3520,0
|
|
20230705,103800,300445480,3520,3520,3520,3520,0
|
|
20230705,103700,300445480,3520,3520,3520,3520,100
|
|
20230705,103600,300093480,3520,3520,3520,3520,0
|
|
20230705,103500,300093480,3520,3520,3520,3520,0
|
|
20230705,103400,300093480,3520,3520,3520,3520,0
|
|
20230705,103300,300093480,3520,3520,3520,3520,663
|
|
20230705,103200,297759720,3520,3535,3535,3520,1621
|
|
20230705,103100,292038115,3530,3530,3530,3530,0
|
|
20230705,103000,292038115,3530,3530,3530,3530,200
|
|
20230705,102900,291332115,3540,3530,3540,3530,271
|
|
20230705,102800,290375385,3530,3530,3530,3530,5
|
|
20230705,102700,290357735,3525,3525,3525,3525,313
|
|
20230705,102600,289254410,3525,3525,3525,3525,100
|
|
20230705,102500,288901910,3540,3540,3540,3540,0
|
|
20230705,102400,288901910,3540,3545,3545,3540,165
|
|
20230705,102300,288317615,3545,3535,3545,3535,211
|
|
20230705,102200,287570295,3525,3525,3525,3525,490
|
|
20230705,102100,285843045,3525,3540,3540,3525,654
|
|
20230705,102000,283535355,3540,3540,3540,3540,100
|
|
20230705,101900,283181355,3540,3540,3540,3540,500
|
|
20230705,101800,281411355,3535,3535,3535,3530,242
|
|
20230705,101700,280555935,3535,3535,3545,3535,855
|
|
20230705,101600,277533330,3535,3535,3535,3535,1370
|
|
20230705,101500,272690380,3530,3515,3530,3515,1990
|
|
20230705,101400,265672130,3515,3515,3515,3515,816
|
|
20230705,101300,262803890,3510,3525,3525,3510,4986
|
|
20230705,101200,245270770,3530,3520,3530,3520,301
|
|
20230705,101100,244211165,3525,3525,3525,3525,200
|
|
20230705,101000,243506165,3525,3525,3525,3525,2259
|
|
20230705,100900,235543190,3530,3535,3535,3530,455
|
|
20230705,100800,233936990,3530,3530,3530,3530,2539
|
|
20230705,100700,224974320,3535,3540,3540,3530,3077
|
|
20230705,100600,214109675,3535,3535,3535,3535,515
|
|
20230705,100500,212289150,3535,3535,3535,3530,401
|
|
20230705,100400,210872615,3535,3535,3535,3535,246
|
|
20230705,100300,210003005,3535,3535,3535,3535,260
|
|
20230705,100200,209083905,3530,3535,3535,3530,141
|
|
20230705,100100,208585970,3535,3535,3535,3535,127
|
|
20230705,100000,208137025,3535,3535,3535,3535,13
|
|
20230705,095900,208091070,3530,3535,3535,3530,3189
|
|
20230705,095800,196832800,3535,3535,3535,3535,100
|
|
20230705,095700,196479300,3535,3535,3535,3535,0
|
|
20230705,095600,196479300,3535,3540,3540,3535,370
|
|
20230705,095500,195171165,3535,3535,3535,3535,0
|
|
20230705,095400,195171165,3535,3535,3535,3535,1200
|
|
20230705,095300,190929165,3535,3535,3535,3535,0
|
|
20230705,095200,190929165,3535,3535,3535,3535,80
|
|
20230705,095100,190646365,3530,3535,3535,3530,618
|
|
20230705,095000,188463735,3535,3535,3535,3530,230
|
|
20230705,094900,187651495,3535,3535,3535,3535,1
|
|
20230705,094800,187647960,3550,3540,3550,3540,284
|
|
20230705,094700,186640010,3540,3540,3540,3535,1226
|
|
20230705,094600,182305700,3535,3545,3550,3535,506
|
|
20230705,094500,180511705,3550,3545,3550,3545,2
|
|
20230705,094400,180504610,3550,3550,3550,3540,1272
|
|
20230705,094300,176000095,3545,3545,3545,3545,800
|
|
20230705,094200,173164095,3545,3545,3545,3545,1
|
|
20230705,094100,173160550,3545,3550,3555,3545,160
|
|
20230705,094000,172592905,3555,3550,3555,3545,556
|
|
20230705,093900,170620905,3550,3550,3550,3550,447
|
|
20230705,093800,169034055,3555,3555,3555,3555,35
|
|
20230705,093700,168909630,3555,3560,3560,3555,436
|
|
20230705,093600,167359645,3560,3560,3560,3560,278
|
|
20230705,093500,166369965,3560,3565,3565,3560,362
|
|
20230705,093400,165080245,3560,3560,3560,3560,262
|
|
20230705,093300,164147525,3560,3550,3580,3550,4132
|
|
20230705,093200,149448530,3550,3570,3570,3550,5143
|
|
20230705,093100,131147000,3570,3570,3570,3570,0
|
|
20230705,093000,131147000,3570,3570,3570,3570,0
|
|
20230705,092900,131147000,3570,3570,3570,3570,1168
|
|
20230705,092800,126977240,3575,3585,3585,3575,601
|
|
20230705,092700,124828470,3590,3580,3590,3580,10
|
|
20230705,092600,124792660,3585,3585,3585,3585,37
|
|
20230705,092500,124660015,3590,3590,3590,3590,0
|
|
20230705,092400,124660015,3590,3575,3590,3575,215
|
|
20230705,092300,123891180,3570,3570,3570,3570,0
|
|
20230705,092200,123891180,3570,3590,3590,3570,4006
|
|
20230705,092100,109582660,3590,3590,3590,3590,66
|
|
20230705,092000,109345720,3590,3580,3590,3570,1539
|
|
20230705,091900,103844540,3580,3600,3600,3580,3366
|
|
20230705,091800,91775385,3600,3605,3605,3600,1265
|
|
20230705,091700,87219290,3600,3600,3600,3600,2000
|
|
20230705,091600,80019290,3625,3615,3625,3615,1263
|
|
20230705,091500,75452765,3610,3610,3625,3610,1122
|
|
20230705,091400,71400405,3610,3610,3620,3610,144
|
|
20230705,091300,70880550,3610,3610,3610,3610,400
|
|
20230705,091200,69436550,3620,3610,3620,3610,135
|
|
20230705,091100,68949190,3610,3610,3610,3610,958
|
|
20230705,091000,65490810,3615,3615,3615,3615,120
|
|
20230705,090900,65057010,3630,3630,3630,3630,1
|
|
20230705,090800,65053380,3605,3610,3610,3605,1035
|
|
20230705,090700,61317205,3605,3620,3635,3605,923
|
|
20230705,090600,57982525,3615,3615,3615,3615,142
|
|
20230705,090500,57469195,3625,3610,3625,3610,1303
|
|
20230705,090400,52751375,3590,3575,3605,3570,2574
|
|
20230705,090300,43511530,3590,3600,3600,3570,4241
|
|
20230705,090200,28295095,3600,3600,3600,3600,1485
|
|
20230705,090100,22949095,3600,3620,3635,3600,5787
|
|
20230705,090000,2076580,3635,3635,3635,3625,572
|