638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193500,181047215,3215,3215,3215,3215,712
|
|
20230703,193400,181047215,3215,3215,3215,3215,0
|
|
20230703,193300,181047215,3215,3215,3215,3215,0
|
|
20230703,193200,181047215,3215,3215,3215,3215,0
|
|
20230703,193100,181047215,3215,3215,3215,3215,0
|
|
20230703,193000,181047215,3215,3215,3215,3215,0
|
|
20230703,192900,181047215,3215,3215,3215,3215,0
|
|
20230703,192800,181047215,3215,3215,3215,3215,0
|
|
20230703,192700,181047215,3215,3215,3215,3215,0
|
|
20230703,192600,181047215,3215,3215,3215,3215,0
|
|
20230703,192500,181047215,3215,3215,3215,3215,0
|
|
20230703,192400,181047215,3215,3215,3215,3215,0
|
|
20230703,192300,181047215,3215,3215,3215,3215,0
|
|
20230703,192200,181047215,3215,3215,3215,3215,0
|
|
20230703,192100,181047215,3215,3215,3215,3215,0
|
|
20230703,192000,181047215,3215,3215,3215,3215,0
|
|
20230703,191900,181047215,3215,3215,3215,3215,0
|
|
20230703,191800,181047215,3215,3215,3215,3215,0
|
|
20230703,191700,181047215,3215,3215,3215,3215,0
|
|
20230703,191600,181047215,3215,3215,3215,3215,0
|
|
20230703,191500,181047215,3215,3215,3215,3215,0
|
|
20230703,191400,181047215,3215,3215,3215,3215,0
|
|
20230703,191300,181047215,3215,3215,3215,3215,0
|
|
20230703,191200,181047215,3215,3215,3215,3215,0
|
|
20230703,191100,181047215,3215,3215,3215,3215,0
|
|
20230703,191000,181047215,3215,3215,3215,3215,0
|
|
20230703,190900,181047215,3215,3215,3215,3215,0
|
|
20230703,190800,181047215,3215,3215,3215,3215,0
|
|
20230703,190700,181047215,3215,3215,3215,3215,0
|
|
20230703,190600,181047215,3215,3215,3215,3215,0
|
|
20230703,190500,181047215,3215,3215,3215,3215,712
|
|
20230703,190400,181047215,3215,3215,3215,3215,0
|
|
20230703,190300,181047215,3215,3215,3215,3215,0
|
|
20230703,190200,181047215,3215,3215,3215,3215,0
|
|
20230703,190100,181047215,3215,3215,3215,3215,0
|
|
20230703,190000,181047215,3215,3215,3215,3215,0
|
|
20230703,185900,181047215,3215,3215,3215,3215,0
|
|
20230703,185800,181047215,3215,3215,3215,3215,0
|
|
20230703,185700,181047215,3215,3215,3215,3215,0
|
|
20230703,185600,181047215,3215,3215,3215,3215,0
|
|
20230703,185500,181047215,3215,3215,3215,3215,0
|
|
20230703,185400,181047215,3215,3215,3215,3215,0
|
|
20230703,185300,181047215,3215,3215,3215,3215,0
|
|
20230703,185200,181047215,3215,3215,3215,3215,0
|
|
20230703,185100,181047215,3215,3215,3215,3215,0
|
|
20230703,185000,181047215,3215,3215,3215,3215,0
|
|
20230703,184900,181047215,3215,3215,3215,3215,0
|
|
20230703,184800,181047215,3215,3215,3215,3215,0
|
|
20230703,184700,181047215,3215,3215,3215,3215,0
|
|
20230703,184600,181047215,3215,3215,3215,3215,0
|
|
20230703,184500,181047215,3215,3215,3215,3215,0
|
|
20230703,184400,181047215,3215,3215,3215,3215,0
|
|
20230703,184300,181047215,3215,3215,3215,3215,0
|
|
20230703,184200,181047215,3215,3215,3215,3215,0
|
|
20230703,184100,181047215,3215,3215,3215,3215,0
|
|
20230703,184000,181047215,3215,3215,3215,3215,0
|
|
20230703,183900,181047215,3215,3215,3215,3215,0
|
|
20230703,183800,181047215,3215,3215,3215,3215,0
|
|
20230703,183700,181047215,3215,3215,3215,3215,0
|
|
20230703,183600,181047215,3215,3215,3215,3215,0
|
|
20230703,183500,181047215,3215,3215,3215,3215,712
|
|
20230703,183400,181047215,3215,3215,3215,3215,0
|
|
20230703,183300,181047215,3215,3215,3215,3215,0
|
|
20230703,183200,181047215,3215,3215,3215,3215,0
|
|
20230703,183100,181047215,3215,3215,3215,3215,0
|
|
20230703,183000,181047215,3215,3215,3215,3215,0
|
|
20230703,182900,181047215,3215,3215,3215,3215,0
|
|
20230703,182800,181047215,3215,3215,3215,3215,0
|
|
20230703,182700,181047215,3215,3215,3215,3215,0
|
|
20230703,182600,181047215,3215,3215,3215,3215,0
|
|
20230703,182500,181047215,3215,3215,3215,3215,0
|
|
20230703,182400,181047215,3215,3215,3215,3215,0
|
|
20230703,182300,181047215,3215,3215,3215,3215,0
|
|
20230703,182200,181047215,3215,3215,3215,3215,0
|
|
20230703,182100,181047215,3215,3215,3215,3215,0
|
|
20230703,182000,181047215,3215,3215,3215,3215,0
|
|
20230703,181900,181047215,3215,3215,3215,3215,0
|
|
20230703,181800,181047215,3215,3215,3215,3215,0
|
|
20230703,181700,181047215,3215,3215,3215,3215,0
|
|
20230703,181600,181047215,3215,3215,3215,3215,0
|
|
20230703,181500,181047215,3215,3215,3215,3215,0
|
|
20230703,181400,181047215,3215,3215,3215,3215,0
|
|
20230703,181300,181047215,3215,3215,3215,3215,0
|
|
20230703,181200,181047215,3215,3215,3215,3215,0
|
|
20230703,181100,181047215,3215,3215,3215,3215,0
|
|
20230703,181000,181047215,3215,3215,3215,3215,0
|
|
20230703,180900,181047215,3215,3215,3215,3215,0
|
|
20230703,180800,181047215,3215,3215,3215,3215,0
|
|
20230703,180700,181047215,3215,3215,3215,3215,0
|
|
20230703,180600,181047215,3215,3215,3215,3215,0
|
|
20230703,180500,181047215,3215,3215,3215,3215,712
|
|
20230703,180400,181047215,3215,3215,3215,3215,0
|
|
20230703,180300,181047215,3215,3215,3215,3215,0
|
|
20230703,180200,181047215,3215,3215,3215,3215,0
|
|
20230703,180100,181047215,3215,3215,3215,3215,0
|
|
20230703,180000,181047215,3215,3215,3215,3215,0
|
|
20230703,175900,181047215,3215,3215,3215,3215,0
|
|
20230703,175800,181047215,3215,3215,3215,3215,0
|
|
20230703,175700,181047215,3215,3215,3215,3215,0
|
|
20230703,175600,181047215,3215,3215,3215,3215,0
|
|
20230703,175500,181047215,3215,3215,3215,3215,0
|
|
20230703,175400,181047215,3215,3215,3215,3215,0
|
|
20230703,175300,181047215,3215,3215,3215,3215,0
|
|
20230703,175200,181047215,3215,3215,3215,3215,0
|
|
20230703,175100,181047215,3215,3215,3215,3215,0
|
|
20230703,175000,181047215,3215,3215,3215,3215,0
|
|
20230703,174900,181047215,3215,3215,3215,3215,0
|
|
20230703,174800,181047215,3215,3215,3215,3215,0
|
|
20230703,174700,181047215,3215,3215,3215,3215,0
|
|
20230703,174600,181047215,3215,3215,3215,3215,0
|
|
20230703,174500,181047215,3215,3215,3215,3215,0
|
|
20230703,174400,181047215,3215,3215,3215,3215,0
|
|
20230703,174300,181047215,3215,3215,3215,3215,0
|
|
20230703,174200,181047215,3215,3215,3215,3215,0
|
|
20230703,174100,181047215,3215,3215,3215,3215,0
|
|
20230703,174000,181047215,3215,3215,3215,3215,0
|
|
20230703,173900,181047215,3215,3215,3215,3215,0
|
|
20230703,173800,181047215,3215,3215,3215,3215,0
|
|
20230703,173700,181047215,3215,3215,3215,3215,0
|
|
20230703,173600,181047215,3215,3215,3215,3215,0
|
|
20230703,173500,181047215,3215,3215,3215,3215,712
|
|
20230703,173400,181047215,3215,3215,3215,3215,0
|
|
20230703,173300,181047215,3215,3215,3215,3215,0
|
|
20230703,173200,181047215,3215,3215,3215,3215,0
|
|
20230703,173100,181047215,3215,3215,3215,3215,0
|
|
20230703,173000,181047215,3215,3215,3215,3215,0
|
|
20230703,172900,181047215,3215,3215,3215,3215,0
|
|
20230703,172800,181047215,3215,3215,3215,3215,0
|
|
20230703,172700,181047215,3215,3215,3215,3215,0
|
|
20230703,172600,181047215,3215,3215,3215,3215,0
|
|
20230703,172500,181047215,3215,3215,3215,3215,0
|
|
20230703,172400,181047215,3215,3215,3215,3215,0
|
|
20230703,172300,181047215,3215,3215,3215,3215,0
|
|
20230703,172200,181047215,3215,3215,3215,3215,0
|
|
20230703,172100,181047215,3215,3215,3215,3215,0
|
|
20230703,172000,181047215,3215,3215,3215,3215,0
|
|
20230703,171900,181047215,3215,3215,3215,3215,0
|
|
20230703,171800,181047215,3215,3215,3215,3215,0
|
|
20230703,171700,181047215,3215,3215,3215,3215,0
|
|
20230703,171600,181047215,3215,3215,3215,3215,0
|
|
20230703,171500,181047215,3215,3215,3215,3215,0
|
|
20230703,171400,181047215,3215,3215,3215,3215,0
|
|
20230703,171300,181047215,3215,3215,3215,3215,0
|
|
20230703,171200,181047215,3215,3215,3215,3215,0
|
|
20230703,171100,181047215,3215,3215,3215,3215,0
|
|
20230703,171000,181047215,3215,3215,3215,3215,0
|
|
20230703,170900,181047215,3215,3215,3215,3215,0
|
|
20230703,170800,181047215,3215,3215,3215,3215,0
|
|
20230703,170700,181047215,3215,3215,3215,3215,0
|
|
20230703,170600,181047215,3215,3215,3215,3215,0
|
|
20230703,170500,181047215,3215,3215,3215,3215,712
|
|
20230703,170400,181047215,3215,3215,3215,3215,0
|
|
20230703,170300,181047215,3215,3215,3215,3215,0
|
|
20230703,170200,181047215,3215,3215,3215,3215,0
|
|
20230703,170100,181047215,3215,3215,3215,3215,0
|
|
20230703,170000,181047215,3215,3215,3215,3215,0
|
|
20230703,165900,181047215,3215,3215,3215,3215,0
|
|
20230703,165800,181047215,3215,3215,3215,3215,0
|
|
20230703,165700,181047215,3215,3215,3215,3215,0
|
|
20230703,165600,181047215,3215,3215,3215,3215,0
|
|
20230703,165500,181047215,3215,3215,3215,3215,0
|
|
20230703,165400,181047215,3215,3215,3215,3215,0
|
|
20230703,165300,181047215,3215,3215,3215,3215,0
|
|
20230703,165200,181047215,3215,3215,3215,3215,0
|
|
20230703,165100,181047215,3215,3215,3215,3215,0
|
|
20230703,165000,181047215,3215,3215,3215,3215,0
|
|
20230703,164900,181047215,3215,3215,3215,3215,0
|
|
20230703,164800,181047215,3215,3215,3215,3215,0
|
|
20230703,164700,181047215,3215,3215,3215,3215,0
|
|
20230703,164600,181047215,3215,3215,3215,3215,0
|
|
20230703,164500,181047215,3215,3215,3215,3215,0
|
|
20230703,164400,181047215,3215,3215,3215,3215,0
|
|
20230703,164300,181047215,3215,3215,3215,3215,0
|
|
20230703,164200,181047215,3215,3215,3215,3215,0
|
|
20230703,164100,181047215,3215,3215,3215,3215,0
|
|
20230703,164000,181047215,3215,3215,3215,3215,0
|
|
20230703,163900,181047215,3215,3215,3215,3215,0
|
|
20230703,163800,181047215,3215,3215,3215,3215,0
|
|
20230703,163700,181047215,3215,3215,3215,3215,0
|
|
20230703,163600,181047215,3215,3215,3215,3215,0
|
|
20230703,163500,181047215,3215,3215,3215,3215,712
|
|
20230703,163400,181047215,3215,3215,3215,3215,0
|
|
20230703,163300,181047215,3215,3215,3215,3215,0
|
|
20230703,163200,181047215,3215,3215,3215,3215,0
|
|
20230703,163100,181047215,3215,3215,3215,3215,0
|
|
20230703,163000,181047215,3215,3215,3215,3215,0
|
|
20230703,162900,181047215,3215,3215,3215,3215,0
|
|
20230703,162800,181047215,3215,3215,3215,3215,0
|
|
20230703,162700,181047215,3215,3215,3215,3215,0
|
|
20230703,162600,181047215,3215,3215,3215,3215,0
|
|
20230703,162500,181047215,3215,3215,3215,3215,0
|
|
20230703,162400,181047215,3215,3215,3215,3215,0
|
|
20230703,162300,181047215,3215,3215,3215,3215,0
|
|
20230703,162200,181047215,3215,3215,3215,3215,0
|
|
20230703,162100,181047215,3215,3215,3215,3215,0
|
|
20230703,162000,181047215,3215,3215,3215,3215,0
|
|
20230703,161900,181047215,3215,3215,3215,3215,0
|
|
20230703,161800,181047215,3215,3215,3215,3215,0
|
|
20230703,161700,181047215,3215,3215,3215,3215,0
|
|
20230703,161600,181047215,3215,3215,3215,3215,0
|
|
20230703,161500,181047215,3215,3215,3215,3215,0
|
|
20230703,161400,181047215,3215,3215,3215,3215,0
|
|
20230703,161300,181047215,3215,3215,3215,3215,0
|
|
20230703,161200,181047215,3215,3215,3215,3215,0
|
|
20230703,161100,181047215,3215,3215,3215,3215,0
|
|
20230703,161000,181047215,3215,3215,3215,3215,0
|
|
20230703,160900,181047215,3215,3215,3215,3215,0
|
|
20230703,160800,181047215,3215,3215,3215,3215,0
|
|
20230703,160700,181047215,3215,3215,3215,3215,0
|
|
20230703,160600,181047215,3215,3215,3215,3215,0
|
|
20230703,160500,181047215,3215,3215,3215,3215,712
|
|
20230703,160400,181047215,3215,3215,3215,3215,0
|
|
20230703,160300,181047215,3215,3215,3215,3215,0
|
|
20230703,160200,181047215,3215,3215,3215,3215,0
|
|
20230703,160100,181047215,3215,3215,3215,3215,0
|
|
20230703,160000,181047215,3215,3215,3215,3215,0
|
|
20230703,155900,181047215,3215,3215,3215,3215,0
|
|
20230703,155800,181047215,3215,3215,3215,3215,0
|
|
20230703,155700,181047215,3215,3215,3215,3215,0
|
|
20230703,155600,181047215,3215,3215,3215,3215,0
|
|
20230703,155500,181047215,3215,3215,3215,3215,0
|
|
20230703,155400,181047215,3215,3215,3215,3215,0
|
|
20230703,155300,181047215,3215,3215,3215,3215,0
|
|
20230703,155200,181047215,3215,3215,3215,3215,0
|
|
20230703,155100,181047215,3215,3215,3215,3215,0
|
|
20230703,155000,181047215,3215,3215,3215,3215,0
|
|
20230703,154900,181047215,3215,3215,3215,3215,0
|
|
20230703,154800,181047215,3215,3215,3215,3215,0
|
|
20230703,154700,181047215,3215,3215,3215,3215,0
|
|
20230703,154600,181047215,3215,3215,3215,3215,0
|
|
20230703,154500,181047215,3215,3215,3215,3215,0
|
|
20230703,154400,181047215,3215,3215,3215,3215,0
|
|
20230703,154300,181047215,3215,3215,3215,3215,0
|
|
20230703,154200,181047215,3215,3215,3215,3215,0
|
|
20230703,154100,181047215,3215,3215,3215,3215,0
|
|
20230703,154000,181047215,3215,3215,3215,3215,0
|
|
20230703,153900,181047215,3215,3215,3215,3215,0
|
|
20230703,153800,181047215,3215,3215,3215,3215,0
|
|
20230703,153700,181047215,3215,3215,3215,3215,0
|
|
20230703,153600,181047215,3215,3215,3215,3215,0
|
|
20230703,153500,181047215,3215,3215,3215,3215,712
|
|
20230703,153400,181047215,3215,3215,3215,3215,0
|
|
20230703,153300,181047215,3215,3215,3215,3215,0
|
|
20230703,153200,181047215,3215,3215,3215,3215,0
|
|
20230703,153100,181047215,3215,3215,3215,3215,0
|
|
20230703,153000,181047215,3215,3215,3215,3215,712
|
|
20230703,152900,178758135,3220,3220,3220,3220,0
|
|
20230703,152800,178758135,3220,3220,3220,3220,0
|
|
20230703,152700,178758135,3220,3220,3220,3220,0
|
|
20230703,152600,178758135,3220,3220,3220,3220,0
|
|
20230703,152500,178758135,3220,3220,3220,3220,0
|
|
20230703,152400,178758135,3220,3220,3220,3220,0
|
|
20230703,152300,178758135,3220,3220,3220,3220,0
|
|
20230703,152200,178758135,3220,3220,3220,3220,0
|
|
20230703,152100,178758135,3220,3220,3220,3220,0
|
|
20230703,152000,178758135,3220,3220,3220,3220,0
|
|
20230703,151900,178758135,3220,3215,3220,3215,96
|
|
20230703,151800,178449490,3180,3215,3220,3180,2729
|
|
20230703,151700,169758825,3220,3220,3220,3220,4
|
|
20230703,151600,169745945,3220,3215,3220,3215,10
|
|
20230703,151500,169713775,3215,3215,3220,3210,20
|
|
20230703,151400,169649485,3220,3220,3220,3220,1
|
|
20230703,151300,169646265,3215,3220,3220,3215,12
|
|
20230703,151200,169607675,3220,3215,3220,3215,37
|
|
20230703,151100,169488710,3215,3215,3215,3215,0
|
|
20230703,151000,169488710,3215,3215,3215,3215,0
|
|
20230703,150900,169488710,3215,3210,3215,3200,31
|
|
20230703,150800,169389405,3215,3220,3220,3215,51
|
|
20230703,150700,169225435,3220,3215,3220,3215,104
|
|
20230703,150600,168891060,3215,3220,3220,3215,9
|
|
20230703,150500,168862120,3220,3220,3220,3220,502
|
|
20230703,150400,167245680,3220,3215,3220,3215,2019
|
|
20230703,150300,160744565,3215,3210,3215,3210,1011
|
|
20230703,150200,157494245,3210,3215,3215,3210,19
|
|
20230703,150100,157433205,3215,3215,3215,3215,5
|
|
20230703,150000,157417130,3220,3215,3220,3215,322
|
|
20230703,145900,156381825,3215,3215,3215,3215,1
|
|
20230703,145800,156378610,3210,3210,3210,3210,0
|
|
20230703,145700,156378610,3210,3215,3215,3210,43
|
|
20230703,145600,156240530,3215,3215,3215,3215,5
|
|
20230703,145500,156224455,3220,3220,3220,3220,0
|
|
20230703,145400,156224455,3220,3205,3220,3205,401
|
|
20230703,145300,154935235,3220,3205,3220,3205,277
|
|
20230703,145200,154046855,3205,3215,3220,3205,109
|
|
20230703,145100,153697385,3220,3215,3220,3215,56
|
|
20230703,145000,153517335,3205,3220,3225,3205,2779
|
|
20230703,144900,144568915,3215,3205,3215,3205,3500
|
|
20230703,144800,133339390,3205,3205,3205,3205,50
|
|
20230703,144700,133179140,3205,3205,3205,3205,0
|
|
20230703,144600,133179140,3205,3205,3205,3205,18
|
|
20230703,144500,133121450,3200,3205,3205,3200,48
|
|
20230703,144400,132967760,3205,3200,3205,3200,73
|
|
20230703,144300,132733885,3205,3205,3205,3205,18
|
|
20230703,144200,132676195,3205,3205,3205,3205,867
|
|
20230703,144100,129897460,3205,3205,3205,3205,144
|
|
20230703,144000,129435940,3200,3200,3200,3200,216
|
|
20230703,143900,128744740,3205,3200,3205,3185,708
|
|
20230703,143800,126479405,3205,3190,3210,3190,4431
|
|
20230703,143700,112316780,3190,3185,3190,3185,996
|
|
20230703,143600,109144515,3180,3180,3180,3180,685
|
|
20230703,143500,106966215,3175,3175,3175,3175,0
|
|
20230703,143400,106966215,3175,3175,3175,3175,0
|
|
20230703,143300,106966215,3175,3175,3175,3175,0
|
|
20230703,143200,106966215,3175,3175,3175,3175,1000
|
|
20230703,143100,103791215,3170,3170,3170,3170,0
|
|
20230703,143000,103791215,3170,3170,3170,3170,39
|
|
20230703,142900,103667585,3175,3175,3175,3175,0
|
|
20230703,142800,103667585,3175,3175,3175,3175,1048
|
|
20230703,142700,100340185,3175,3175,3175,3175,0
|
|
20230703,142600,100340185,3175,3175,3175,3175,0
|
|
20230703,142500,100340185,3175,3175,3175,3175,0
|
|
20230703,142400,100340185,3175,3175,3175,3175,0
|
|
20230703,142300,100340185,3175,3175,3175,3175,0
|
|
20230703,142200,100340185,3175,3175,3175,3175,0
|
|
20230703,142100,100340185,3175,3175,3175,3175,0
|
|
20230703,142000,100340185,3175,3175,3175,3175,0
|
|
20230703,141900,100340185,3175,3175,3175,3175,0
|
|
20230703,141800,100340185,3175,3175,3175,3175,9
|
|
20230703,141700,100311610,3175,3175,3175,3175,0
|
|
20230703,141600,100311610,3175,3175,3175,3175,0
|
|
20230703,141500,100311610,3175,3175,3175,3175,0
|
|
20230703,141400,100311610,3175,3175,3175,3175,0
|
|
20230703,141300,100311610,3175,3175,3175,3175,0
|
|
20230703,141200,100311610,3175,3175,3175,3175,0
|
|
20230703,141100,100311610,3175,3175,3175,3175,0
|
|
20230703,141000,100311610,3175,3175,3175,3175,0
|
|
20230703,140900,100311610,3175,3175,3175,3175,71
|
|
20230703,140800,100086185,3175,3175,3175,3175,0
|
|
20230703,140700,100086185,3175,3175,3175,3175,0
|
|
20230703,140600,100086185,3175,3175,3175,3175,0
|
|
20230703,140500,100086185,3175,3175,3175,3175,0
|
|
20230703,140400,100086185,3175,3175,3175,3175,0
|
|
20230703,140300,100086185,3175,3175,3175,3175,238
|
|
20230703,140200,99330535,3170,3170,3170,3170,300
|
|
20230703,140100,98379535,3170,3170,3170,3170,0
|
|
20230703,140000,98379535,3170,3170,3170,3170,0
|
|
20230703,135900,98379535,3170,3170,3170,3170,6
|
|
20230703,135800,98360515,3175,3175,3175,3175,0
|
|
20230703,135700,98360515,3175,3175,3175,3175,0
|
|
20230703,135600,98360515,3175,3175,3175,3175,0
|
|
20230703,135500,98360515,3175,3175,3175,3175,0
|
|
20230703,135400,98360515,3175,3175,3175,3175,0
|
|
20230703,135300,98360515,3175,3175,3175,3175,0
|
|
20230703,135200,98360515,3175,3170,3175,3170,253
|
|
20230703,135100,97557505,3175,3175,3175,3175,0
|
|
20230703,135000,97557505,3175,3175,3175,3175,0
|
|
20230703,134900,97557505,3175,3175,3175,3175,0
|
|
20230703,134800,97557505,3175,3175,3175,3175,1500
|
|
20230703,134700,92795005,3180,3180,3180,3180,0
|
|
20230703,134600,92795005,3180,3180,3180,3180,0
|
|
20230703,134500,92795005,3180,3180,3180,3180,0
|
|
20230703,134400,92795005,3180,3180,3180,3180,0
|
|
20230703,134300,92795005,3180,3180,3180,3180,0
|
|
20230703,134200,92795005,3180,3180,3180,3180,0
|
|
20230703,134100,92795005,3180,3180,3180,3180,100
|
|
20230703,134000,92477005,3180,3180,3180,3180,1
|
|
20230703,133900,92473825,3180,3180,3180,3180,85
|
|
20230703,133800,92203525,3180,3180,3180,3180,100
|
|
20230703,133700,91885525,3175,3175,3175,3175,0
|
|
20230703,133600,91885525,3175,3175,3175,3175,0
|
|
20230703,133500,91885525,3175,3175,3175,3175,0
|
|
20230703,133400,91885525,3175,3175,3175,3175,0
|
|
20230703,133300,91885525,3175,3175,3175,3175,0
|
|
20230703,133200,91885525,3175,3175,3175,3175,0
|
|
20230703,133100,91885525,3175,3175,3175,3175,377
|
|
20230703,133000,90688550,3175,3175,3175,3175,0
|
|
20230703,132900,90688550,3175,3175,3175,3175,0
|
|
20230703,132800,90688550,3175,3175,3175,3175,0
|
|
20230703,132700,90688550,3175,3175,3175,3175,200
|
|
20230703,132600,90053550,3180,3180,3180,3180,0
|
|
20230703,132500,90053550,3180,3180,3180,3180,100
|
|
20230703,132400,89735550,3175,3175,3175,3175,0
|
|
20230703,132300,89735550,3175,3175,3175,3175,0
|
|
20230703,132200,89735550,3175,3175,3175,3175,0
|
|
20230703,132100,89735550,3175,3175,3175,3175,500
|
|
20230703,132000,88148050,3175,3175,3175,3175,0
|
|
20230703,131900,88148050,3175,3175,3175,3175,0
|
|
20230703,131800,88148050,3175,3175,3175,3175,200
|
|
20230703,131700,87513050,3175,3175,3175,3175,124
|
|
20230703,131600,87119350,3175,3175,3175,3175,0
|
|
20230703,131500,87119350,3175,3175,3175,3175,176
|
|
20230703,131400,86560550,3175,3175,3175,3175,0
|
|
20230703,131300,86560550,3175,3175,3175,3175,0
|
|
20230703,131200,86560550,3175,3175,3175,3175,0
|
|
20230703,131100,86560550,3175,3175,3175,3175,0
|
|
20230703,131000,86560550,3175,3175,3175,3175,0
|
|
20230703,130900,86560550,3175,3175,3175,3175,0
|
|
20230703,130800,86560550,3175,3175,3175,3175,0
|
|
20230703,130700,86560550,3175,3175,3175,3175,0
|
|
20230703,130600,86560550,3175,3175,3175,3175,100
|
|
20230703,130500,86243050,3175,3175,3175,3175,0
|
|
20230703,130400,86243050,3175,3175,3175,3175,0
|
|
20230703,130300,86243050,3175,3175,3175,3175,0
|
|
20230703,130200,86243050,3175,3175,3175,3175,0
|
|
20230703,130100,86243050,3175,3175,3175,3175,0
|
|
20230703,130000,86243050,3175,3175,3175,3175,84
|
|
20230703,125900,85976350,3175,3175,3175,3170,437
|
|
20230703,125800,84588890,3175,3175,3175,3175,0
|
|
20230703,125700,84588890,3175,3175,3175,3175,2
|
|
20230703,125600,84582540,3170,3170,3170,3170,0
|
|
20230703,125500,84582540,3170,3170,3170,3170,0
|
|
20230703,125400,84582540,3170,3170,3170,3170,191
|
|
20230703,125300,83977070,3175,3175,3175,3175,0
|
|
20230703,125200,83977070,3175,3175,3175,3175,0
|
|
20230703,125100,83977070,3175,3175,3175,3175,38
|
|
20230703,125000,83856420,3170,3170,3170,3170,1
|
|
20230703,124900,83853250,3175,3170,3175,3170,761
|
|
20230703,124800,81437080,3170,3170,3170,3170,300
|
|
20230703,124700,80486080,3165,3165,3165,3165,2
|
|
20230703,124600,80479750,3165,3165,3165,3165,0
|
|
20230703,124500,80479750,3165,3165,3165,3165,0
|
|
20230703,124400,80479750,3165,3165,3165,3165,0
|
|
20230703,124300,80479750,3165,3165,3165,3165,0
|
|
20230703,124200,80479750,3165,3165,3165,3165,100
|
|
20230703,124100,80163250,3165,3165,3165,3165,100
|
|
20230703,124000,79846750,3175,3175,3175,3175,0
|
|
20230703,123900,79846750,3175,3175,3175,3175,100
|
|
20230703,123800,79529250,3175,3175,3175,3175,100
|
|
20230703,123700,79211750,3175,3175,3175,3175,0
|
|
20230703,123600,79211750,3175,3175,3175,3175,1
|
|
20230703,123500,79208575,3165,3165,3165,3165,0
|
|
20230703,123400,79208575,3165,3165,3165,3165,0
|
|
20230703,123300,79208575,3165,3170,3170,3165,69
|
|
20230703,123200,78989940,3170,3170,3170,3170,0
|
|
20230703,123100,78989940,3170,3170,3170,3170,357
|
|
20230703,123000,77858250,3175,3175,3175,3175,0
|
|
20230703,122900,77858250,3175,3175,3175,3175,0
|
|
20230703,122800,77858250,3175,3175,3175,3175,0
|
|
20230703,122700,77858250,3175,3175,3175,3175,0
|
|
20230703,122600,77858250,3175,3175,3175,3175,1
|
|
20230703,122500,77855075,3175,3175,3175,3175,0
|
|
20230703,122400,77855075,3175,3175,3175,3175,0
|
|
20230703,122300,77855075,3175,3175,3175,3175,0
|
|
20230703,122200,77855075,3175,3175,3175,3175,253
|
|
20230703,122100,77051800,3180,3180,3180,3180,0
|
|
20230703,122000,77051800,3180,3180,3180,3180,0
|
|
20230703,121900,77051800,3180,3180,3180,3180,132
|
|
20230703,121800,76632040,3180,3185,3185,3180,504
|
|
20230703,121700,75029300,3180,3180,3180,3180,0
|
|
20230703,121600,75029300,3180,3180,3180,3180,0
|
|
20230703,121500,75029300,3180,3180,3180,3180,918
|
|
20230703,121400,72110060,3175,3175,3175,3175,0
|
|
20230703,121300,72110060,3175,3175,3175,3175,0
|
|
20230703,121200,72110060,3175,3175,3175,3175,25
|
|
20230703,121100,72030685,3175,3175,3175,3175,1038
|
|
20230703,121000,68735035,3175,3175,3175,3175,0
|
|
20230703,120900,68735035,3175,3175,3175,3175,15
|
|
20230703,120800,68687410,3175,3175,3175,3175,0
|
|
20230703,120700,68687410,3175,3175,3175,3175,0
|
|
20230703,120600,68687410,3175,3175,3175,3175,0
|
|
20230703,120500,68687410,3175,3175,3175,3175,0
|
|
20230703,120400,68687410,3175,3175,3175,3175,0
|
|
20230703,120300,68687410,3175,3175,3175,3175,0
|
|
20230703,120200,68687410,3175,3175,3175,3175,0
|
|
20230703,120100,68687410,3175,3175,3175,3175,0
|
|
20230703,120000,68687410,3175,3175,3175,3175,0
|
|
20230703,115900,68687410,3175,3170,3175,3170,6
|
|
20230703,115800,68668385,3180,3180,3180,3180,0
|
|
20230703,115700,68668385,3180,3180,3180,3180,0
|
|
20230703,115600,68668385,3180,3180,3180,3180,0
|
|
20230703,115500,68668385,3180,3180,3180,3180,0
|
|
20230703,115400,68668385,3180,3180,3180,3180,0
|
|
20230703,115300,68668385,3180,3180,3180,3180,0
|
|
20230703,115200,68668385,3180,3180,3180,3180,0
|
|
20230703,115100,68668385,3180,3180,3180,3180,1
|
|
20230703,115000,68665205,3165,3170,3170,3165,1000
|
|
20230703,114900,65495610,3170,3170,3170,3170,1000
|
|
20230703,114800,62325610,3180,3180,3180,3180,0
|
|
20230703,114700,62325610,3180,3180,3180,3180,0
|
|
20230703,114600,62325610,3180,3180,3180,3180,0
|
|
20230703,114500,62325610,3180,3180,3180,3180,0
|
|
20230703,114400,62325610,3180,3180,3180,3180,0
|
|
20230703,114300,62325610,3180,3180,3180,3180,0
|
|
20230703,114200,62325610,3180,3180,3180,3180,1
|
|
20230703,114100,62322430,3180,3180,3180,3180,0
|
|
20230703,114000,62322430,3180,3180,3180,3180,0
|
|
20230703,113900,62322430,3180,3180,3180,3180,0
|
|
20230703,113800,62322430,3180,3180,3180,3180,0
|
|
20230703,113700,62322430,3180,3180,3180,3180,0
|
|
20230703,113600,62322430,3180,3180,3180,3180,0
|
|
20230703,113500,62322430,3180,3180,3180,3180,0
|
|
20230703,113400,62322430,3180,3180,3180,3180,0
|
|
20230703,113300,62322430,3180,3180,3180,3180,0
|
|
20230703,113200,62322430,3180,3180,3180,3180,3
|
|
20230703,113100,62312890,3180,3180,3180,3180,0
|
|
20230703,113000,62312890,3180,3180,3180,3180,0
|
|
20230703,112900,62312890,3180,3180,3180,3180,0
|
|
20230703,112800,62312890,3180,3175,3180,3175,5
|
|
20230703,112700,62297005,3175,3175,3175,3175,0
|
|
20230703,112600,62297005,3175,3180,3180,3175,88
|
|
20230703,112500,62017255,3175,3175,3175,3175,0
|
|
20230703,112400,62017255,3175,3175,3175,3175,0
|
|
20230703,112300,62017255,3175,3175,3175,3175,0
|
|
20230703,112200,62017255,3175,3175,3175,3175,2
|
|
20230703,112100,62010905,3180,3180,3180,3180,0
|
|
20230703,112000,62010905,3180,3180,3180,3180,501
|
|
20230703,111900,60417725,3170,3170,3170,3170,0
|
|
20230703,111800,60417725,3170,3170,3170,3170,0
|
|
20230703,111700,60417725,3170,3170,3170,3170,2
|
|
20230703,111600,60411385,3175,3175,3175,3175,142
|
|
20230703,111500,59960535,3175,3175,3175,3175,0
|
|
20230703,111400,59960535,3175,3175,3175,3175,158
|
|
20230703,111300,59458885,3180,3180,3180,3180,0
|
|
20230703,111200,59458885,3180,3180,3180,3180,0
|
|
20230703,111100,59458885,3180,3170,3180,3170,48
|
|
20230703,111000,59306715,3170,3170,3170,3170,2
|
|
20230703,110900,59300375,3175,3175,3175,3175,0
|
|
20230703,110800,59300375,3175,3175,3175,3175,0
|
|
20230703,110700,59300375,3175,3175,3175,3175,4
|
|
20230703,110600,59287675,3180,3180,3180,3180,0
|
|
20230703,110500,59287675,3180,3170,3180,3170,395
|
|
20230703,110400,58035515,3170,3170,3170,3170,0
|
|
20230703,110300,58035515,3170,3170,3170,3170,0
|
|
20230703,110200,58035515,3170,3170,3170,3170,0
|
|
20230703,110100,58035515,3170,3170,3170,3170,0
|
|
20230703,110000,58035515,3170,3170,3170,3170,0
|
|
20230703,105900,58035515,3170,3170,3170,3170,1
|
|
20230703,105800,58032345,3165,3170,3170,3165,7
|
|
20230703,105700,58010165,3165,3170,3170,3165,107
|
|
20230703,105600,57671480,3170,3170,3170,3170,203
|
|
20230703,105500,57027970,3170,3170,3170,3170,0
|
|
20230703,105400,57027970,3170,3170,3170,3170,693
|
|
20230703,105300,54831160,3170,3170,3170,3170,1
|
|
20230703,105200,54827990,3175,3175,3175,3175,0
|
|
20230703,105100,54827990,3175,3175,3175,3175,0
|
|
20230703,105000,54827990,3175,3175,3175,3175,58
|
|
20230703,104900,54643840,3180,3180,3180,3180,0
|
|
20230703,104800,54643840,3180,3180,3180,3180,0
|
|
20230703,104700,54643840,3180,3180,3180,3180,0
|
|
20230703,104600,54643840,3180,3180,3180,3180,0
|
|
20230703,104500,54643840,3180,3180,3180,3180,1
|
|
20230703,104400,54640660,3175,3175,3175,3175,0
|
|
20230703,104300,54640660,3175,3175,3175,3175,0
|
|
20230703,104200,54640660,3175,3175,3175,3175,0
|
|
20230703,104100,54640660,3175,3175,3175,3175,0
|
|
20230703,104000,54640660,3175,3175,3175,3175,1
|
|
20230703,103900,54637485,3170,3175,3175,3170,599
|
|
20230703,103800,52737830,3180,3180,3180,3180,5
|
|
20230703,103700,52721930,3175,3180,3180,3175,253
|
|
20230703,103600,51918650,3175,3175,3175,3175,0
|
|
20230703,103500,51918650,3175,3175,3175,3175,0
|
|
20230703,103400,51918650,3175,3175,3175,3175,0
|
|
20230703,103300,51918650,3175,3175,3175,3175,0
|
|
20230703,103200,51918650,3175,3175,3175,3175,0
|
|
20230703,103100,51918650,3175,3175,3175,3175,0
|
|
20230703,103000,51918650,3175,3175,3175,3175,0
|
|
20230703,102900,51918650,3175,3175,3175,3175,0
|
|
20230703,102800,51918650,3175,3175,3175,3175,1
|
|
20230703,102700,51915475,3185,3185,3185,3185,0
|
|
20230703,102600,51915475,3185,3185,3185,3185,1
|
|
20230703,102500,51912290,3175,3175,3175,3175,0
|
|
20230703,102400,51912290,3175,3185,3185,3175,16
|
|
20230703,102300,51861480,3185,3185,3185,3185,0
|
|
20230703,102200,51861480,3185,3185,3185,3185,0
|
|
20230703,102100,51861480,3185,3185,3185,3185,0
|
|
20230703,102000,51861480,3185,3185,3185,3185,0
|
|
20230703,101900,51861480,3185,3185,3185,3185,0
|
|
20230703,101800,51861480,3185,3185,3185,3185,0
|
|
20230703,101700,51861480,3185,3185,3185,3185,0
|
|
20230703,101600,51861480,3185,3185,3185,3185,0
|
|
20230703,101500,51861480,3185,3185,3185,3185,0
|
|
20230703,101400,51861480,3185,3185,3185,3185,1
|
|
20230703,101300,51858295,3175,3180,3180,3175,400
|
|
20230703,101200,50588215,3180,3180,3180,3180,0
|
|
20230703,101100,50588215,3180,3180,3180,3180,0
|
|
20230703,101000,50588215,3180,3180,3180,3180,21
|
|
20230703,100900,50521435,3180,3180,3180,3180,0
|
|
20230703,100800,50521435,3180,3180,3180,3180,0
|
|
20230703,100700,50521435,3180,3180,3180,3180,24
|
|
20230703,100600,50445115,3185,3185,3185,3185,0
|
|
20230703,100500,50445115,3185,3185,3185,3185,6
|
|
20230703,100400,50426005,3175,3175,3175,3175,0
|
|
20230703,100300,50426005,3175,3175,3175,3175,0
|
|
20230703,100200,50426005,3175,3175,3175,3175,0
|
|
20230703,100100,50426005,3175,3175,3175,3175,0
|
|
20230703,100000,50426005,3175,3175,3175,3175,0
|
|
20230703,095900,50426005,3175,3175,3175,3175,0
|
|
20230703,095800,50426005,3175,3175,3175,3175,400
|
|
20230703,095700,49156005,3185,3185,3185,3185,0
|
|
20230703,095600,49156005,3185,3185,3185,3185,1030
|
|
20230703,095500,45875455,3185,3185,3185,3185,0
|
|
20230703,095400,45875455,3185,3185,3185,3185,0
|
|
20230703,095300,45875455,3185,3185,3185,3185,0
|
|
20230703,095200,45875455,3185,3185,3185,3185,0
|
|
20230703,095100,45875455,3185,3185,3185,3185,500
|
|
20230703,095000,44282955,3170,3170,3170,3170,0
|
|
20230703,094900,44282955,3170,3170,3170,3170,0
|
|
20230703,094800,44282955,3170,3180,3180,3170,282
|
|
20230703,094700,43386475,3185,3185,3185,3185,49
|
|
20230703,094600,43230410,3190,3190,3190,3190,0
|
|
20230703,094500,43230410,3190,3190,3190,3190,0
|
|
20230703,094400,43230410,3190,3190,3190,3190,0
|
|
20230703,094300,43230410,3190,3185,3190,3185,1103
|
|
20230703,094200,39711850,3180,3180,3180,3180,260
|
|
20230703,094100,38885050,3170,3170,3170,3170,0
|
|
20230703,094000,38885050,3170,3170,3170,3170,3000
|
|
20230703,093900,29375050,3180,3180,3180,3180,5
|
|
20230703,093800,29359150,3180,3180,3180,3180,0
|
|
20230703,093700,29359150,3180,3165,3180,3165,1990
|
|
20230703,093600,23060785,3165,3165,3175,3165,4639
|
|
20230703,093500,8366705,3165,3165,3165,3165,296
|
|
20230703,093400,7429865,3165,3165,3165,3165,0
|
|
20230703,093300,7429865,3165,3170,3170,3165,150
|
|
20230703,093200,6954865,3175,3175,3175,3175,0
|
|
20230703,093100,6954865,3175,3175,3175,3175,60
|
|
20230703,093000,6764365,3175,3175,3175,3175,0
|
|
20230703,092900,6764365,3175,3175,3175,3175,0
|
|
20230703,092800,6764365,3175,3175,3175,3175,50
|
|
20230703,092700,6605615,3175,3175,3175,3175,0
|
|
20230703,092600,6605615,3175,3175,3175,3175,0
|
|
20230703,092500,6605615,3175,3175,3175,3175,800
|
|
20230703,092400,4065615,3175,3175,3175,3175,20
|
|
20230703,092300,4002115,3175,3175,3175,3175,2
|
|
20230703,092200,3995765,3175,3175,3175,3175,0
|
|
20230703,092100,3995765,3175,3175,3175,3175,0
|
|
20230703,092000,3995765,3175,3175,3175,3175,0
|
|
20230703,091900,3995765,3175,3175,3175,3175,0
|
|
20230703,091800,3995765,3175,3175,3175,3175,23
|
|
20230703,091700,3922740,3175,3175,3175,3175,0
|
|
20230703,091600,3922740,3175,3175,3175,3175,0
|
|
20230703,091500,3922740,3175,3175,3175,3175,0
|
|
20230703,091400,3922740,3175,3175,3175,3175,30
|
|
20230703,091300,3827490,3180,3180,3180,3180,0
|
|
20230703,091200,3827490,3180,3180,3180,3180,0
|
|
20230703,091100,3827490,3180,3180,3180,3180,0
|
|
20230703,091000,3827490,3180,3180,3180,3180,2
|
|
20230703,090900,3821130,3175,3175,3175,3175,70
|
|
20230703,090800,3598880,3175,3175,3175,3175,1
|
|
20230703,090700,3595705,3170,3170,3170,3170,765
|
|
20230703,090600,1170655,3170,3170,3170,3170,0
|
|
20230703,090500,1170655,3170,3170,3170,3170,0
|
|
20230703,090400,1170655,3170,3170,3170,3170,0
|
|
20230703,090300,1170655,3170,3170,3170,3170,0
|
|
20230703,090200,1170655,3170,3170,3170,3170,0
|
|
20230703,090100,1170655,3170,3170,3170,3170,0
|
|
20230703,090000,1170655,3170,3155,3170,3155,371
|