672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200900,575541230,3055,3055,3055,3055,5697
|
|
20230703,200800,575541230,3055,3055,3055,3055,0
|
|
20230703,200700,575541230,3055,3055,3055,3055,0
|
|
20230703,200600,575541230,3055,3055,3055,3055,0
|
|
20230703,200500,575541230,3055,3055,3055,3055,0
|
|
20230703,200400,575541230,3055,3055,3055,3055,0
|
|
20230703,200300,575541230,3055,3055,3055,3055,0
|
|
20230703,200200,575541230,3055,3055,3055,3055,0
|
|
20230703,200100,575541230,3055,3055,3055,3055,0
|
|
20230703,200000,575541230,3055,3055,3055,3055,0
|
|
20230703,195900,575541230,3055,3055,3055,3055,0
|
|
20230703,195800,575541230,3055,3055,3055,3055,0
|
|
20230703,195700,575541230,3055,3055,3055,3055,0
|
|
20230703,195600,575541230,3055,3055,3055,3055,0
|
|
20230703,195500,575541230,3055,3055,3055,3055,0
|
|
20230703,195400,575541230,3055,3055,3055,3055,0
|
|
20230703,195300,575541230,3055,3055,3055,3055,0
|
|
20230703,195200,575541230,3055,3055,3055,3055,0
|
|
20230703,195100,575541230,3055,3055,3055,3055,0
|
|
20230703,195000,575541230,3055,3055,3055,3055,0
|
|
20230703,194900,575541230,3055,3055,3055,3055,0
|
|
20230703,194800,575541230,3055,3055,3055,3055,0
|
|
20230703,194700,575541230,3055,3055,3055,3055,0
|
|
20230703,194600,575541230,3055,3055,3055,3055,0
|
|
20230703,194500,575541230,3055,3055,3055,3055,0
|
|
20230703,194400,575541230,3055,3055,3055,3055,0
|
|
20230703,194300,575541230,3055,3055,3055,3055,0
|
|
20230703,194200,575541230,3055,3055,3055,3055,0
|
|
20230703,194100,575541230,3055,3055,3055,3055,0
|
|
20230703,194000,575541230,3055,3055,3055,3055,0
|
|
20230703,193900,575541230,3055,3055,3055,3055,5697
|
|
20230703,193800,575541230,3055,3055,3055,3055,0
|
|
20230703,193700,575541230,3055,3055,3055,3055,0
|
|
20230703,193600,575541230,3055,3055,3055,3055,0
|
|
20230703,193500,575541230,3055,3055,3055,3055,0
|
|
20230703,193400,575541230,3055,3055,3055,3055,0
|
|
20230703,193300,575541230,3055,3055,3055,3055,0
|
|
20230703,193200,575541230,3055,3055,3055,3055,0
|
|
20230703,193100,575541230,3055,3055,3055,3055,0
|
|
20230703,193000,575541230,3055,3055,3055,3055,0
|
|
20230703,192900,575541230,3055,3055,3055,3055,0
|
|
20230703,192800,575541230,3055,3055,3055,3055,0
|
|
20230703,192700,575541230,3055,3055,3055,3055,0
|
|
20230703,192600,575541230,3055,3055,3055,3055,0
|
|
20230703,192500,575541230,3055,3055,3055,3055,0
|
|
20230703,192400,575541230,3055,3055,3055,3055,0
|
|
20230703,192300,575541230,3055,3055,3055,3055,0
|
|
20230703,192200,575541230,3055,3055,3055,3055,0
|
|
20230703,192100,575541230,3055,3055,3055,3055,0
|
|
20230703,192000,575541230,3055,3055,3055,3055,0
|
|
20230703,191900,575541230,3055,3055,3055,3055,0
|
|
20230703,191800,575541230,3055,3055,3055,3055,0
|
|
20230703,191700,575541230,3055,3055,3055,3055,0
|
|
20230703,191600,575541230,3055,3055,3055,3055,0
|
|
20230703,191500,575541230,3055,3055,3055,3055,0
|
|
20230703,191400,575541230,3055,3055,3055,3055,0
|
|
20230703,191300,575541230,3055,3055,3055,3055,0
|
|
20230703,191200,575541230,3055,3055,3055,3055,0
|
|
20230703,191100,575541230,3055,3055,3055,3055,0
|
|
20230703,191000,575541230,3055,3055,3055,3055,0
|
|
20230703,190900,575541230,3055,3055,3055,3055,5697
|
|
20230703,190800,575541230,3055,3055,3055,3055,0
|
|
20230703,190700,575541230,3055,3055,3055,3055,0
|
|
20230703,190600,575541230,3055,3055,3055,3055,0
|
|
20230703,190500,575541230,3055,3055,3055,3055,0
|
|
20230703,190400,575541230,3055,3055,3055,3055,0
|
|
20230703,190300,575541230,3055,3055,3055,3055,0
|
|
20230703,190200,575541230,3055,3055,3055,3055,0
|
|
20230703,190100,575541230,3055,3055,3055,3055,0
|
|
20230703,190000,575541230,3055,3055,3055,3055,0
|
|
20230703,185900,575541230,3055,3055,3055,3055,0
|
|
20230703,185800,575541230,3055,3055,3055,3055,0
|
|
20230703,185700,575541230,3055,3055,3055,3055,0
|
|
20230703,185600,575541230,3055,3055,3055,3055,0
|
|
20230703,185500,575541230,3055,3055,3055,3055,0
|
|
20230703,185400,575541230,3055,3055,3055,3055,0
|
|
20230703,185300,575541230,3055,3055,3055,3055,0
|
|
20230703,185200,575541230,3055,3055,3055,3055,0
|
|
20230703,185100,575541230,3055,3055,3055,3055,0
|
|
20230703,185000,575541230,3055,3055,3055,3055,0
|
|
20230703,184900,575541230,3055,3055,3055,3055,0
|
|
20230703,184800,575541230,3055,3055,3055,3055,0
|
|
20230703,184700,575541230,3055,3055,3055,3055,0
|
|
20230703,184600,575541230,3055,3055,3055,3055,0
|
|
20230703,184500,575541230,3055,3055,3055,3055,0
|
|
20230703,184400,575541230,3055,3055,3055,3055,0
|
|
20230703,184300,575541230,3055,3055,3055,3055,0
|
|
20230703,184200,575541230,3055,3055,3055,3055,0
|
|
20230703,184100,575541230,3055,3055,3055,3055,0
|
|
20230703,184000,575541230,3055,3055,3055,3055,0
|
|
20230703,183900,575541230,3055,3055,3055,3055,5697
|
|
20230703,183800,575541230,3055,3055,3055,3055,0
|
|
20230703,183700,575541230,3055,3055,3055,3055,0
|
|
20230703,183600,575541230,3055,3055,3055,3055,0
|
|
20230703,183500,575541230,3055,3055,3055,3055,0
|
|
20230703,183400,575541230,3055,3055,3055,3055,0
|
|
20230703,183300,575541230,3055,3055,3055,3055,0
|
|
20230703,183200,575541230,3055,3055,3055,3055,0
|
|
20230703,183100,575541230,3055,3055,3055,3055,0
|
|
20230703,183000,575541230,3055,3055,3055,3055,0
|
|
20230703,182900,575541230,3055,3055,3055,3055,0
|
|
20230703,182800,575541230,3055,3055,3055,3055,0
|
|
20230703,182700,575541230,3055,3055,3055,3055,0
|
|
20230703,182600,575541230,3055,3055,3055,3055,0
|
|
20230703,182500,575541230,3055,3055,3055,3055,0
|
|
20230703,182400,575541230,3055,3055,3055,3055,0
|
|
20230703,182300,575541230,3055,3055,3055,3055,0
|
|
20230703,182200,575541230,3055,3055,3055,3055,0
|
|
20230703,182100,575541230,3055,3055,3055,3055,0
|
|
20230703,182000,575541230,3055,3055,3055,3055,0
|
|
20230703,181900,575541230,3055,3055,3055,3055,0
|
|
20230703,181800,575541230,3055,3055,3055,3055,0
|
|
20230703,181700,575541230,3055,3055,3055,3055,0
|
|
20230703,181600,575541230,3055,3055,3055,3055,0
|
|
20230703,181500,575541230,3055,3055,3055,3055,0
|
|
20230703,181400,575541230,3055,3055,3055,3055,0
|
|
20230703,181300,575541230,3055,3055,3055,3055,0
|
|
20230703,181200,575541230,3055,3055,3055,3055,0
|
|
20230703,181100,575541230,3055,3055,3055,3055,0
|
|
20230703,181000,575541230,3055,3055,3055,3055,0
|
|
20230703,180900,575541230,3055,3055,3055,3055,5697
|
|
20230703,180800,575541230,3055,3055,3055,3055,0
|
|
20230703,180700,575541230,3055,3055,3055,3055,0
|
|
20230703,180600,575541230,3055,3055,3055,3055,0
|
|
20230703,180500,575541230,3055,3055,3055,3055,0
|
|
20230703,180400,575541230,3055,3055,3055,3055,0
|
|
20230703,180300,575541230,3055,3055,3055,3055,0
|
|
20230703,180200,575541230,3055,3055,3055,3055,0
|
|
20230703,180100,575541230,3055,3055,3055,3055,0
|
|
20230703,180000,575541230,3055,3055,3055,3055,0
|
|
20230703,175900,575541230,3055,3055,3055,3055,0
|
|
20230703,175800,575541230,3055,3055,3055,3055,0
|
|
20230703,175700,575541230,3055,3055,3055,3055,0
|
|
20230703,175600,575541230,3055,3055,3055,3055,0
|
|
20230703,175500,575541230,3055,3055,3055,3055,0
|
|
20230703,175400,575541230,3055,3055,3055,3055,0
|
|
20230703,175300,575541230,3055,3055,3055,3055,0
|
|
20230703,175200,575541230,3055,3055,3055,3055,0
|
|
20230703,175100,575541230,3055,3055,3055,3055,0
|
|
20230703,175000,575541230,3055,3055,3055,3055,0
|
|
20230703,174900,575541230,3055,3055,3055,3055,0
|
|
20230703,174800,575541230,3055,3055,3055,3055,0
|
|
20230703,174700,575541230,3055,3055,3055,3055,0
|
|
20230703,174600,575541230,3055,3055,3055,3055,0
|
|
20230703,174500,575541230,3055,3055,3055,3055,0
|
|
20230703,174400,575541230,3055,3055,3055,3055,0
|
|
20230703,174300,575541230,3055,3055,3055,3055,0
|
|
20230703,174200,575541230,3055,3055,3055,3055,0
|
|
20230703,174100,575541230,3055,3055,3055,3055,0
|
|
20230703,174000,575541230,3055,3055,3055,3055,0
|
|
20230703,173900,575541230,3055,3055,3055,3055,5697
|
|
20230703,173800,575541230,3055,3055,3055,3055,0
|
|
20230703,173700,575541230,3055,3055,3055,3055,0
|
|
20230703,173600,575541230,3055,3055,3055,3055,0
|
|
20230703,173500,575541230,3055,3055,3055,3055,0
|
|
20230703,173400,575541230,3055,3055,3055,3055,0
|
|
20230703,173300,575541230,3055,3055,3055,3055,0
|
|
20230703,173200,575541230,3055,3055,3055,3055,0
|
|
20230703,173100,575541230,3055,3055,3055,3055,0
|
|
20230703,173000,575541230,3055,3055,3055,3055,0
|
|
20230703,172900,575541230,3055,3055,3055,3055,0
|
|
20230703,172800,575541230,3055,3055,3055,3055,0
|
|
20230703,172700,575541230,3055,3055,3055,3055,0
|
|
20230703,172600,575541230,3055,3055,3055,3055,0
|
|
20230703,172500,575541230,3055,3055,3055,3055,0
|
|
20230703,172400,575541230,3055,3055,3055,3055,0
|
|
20230703,172300,575541230,3055,3055,3055,3055,0
|
|
20230703,172200,575541230,3055,3055,3055,3055,0
|
|
20230703,172100,575541230,3055,3055,3055,3055,0
|
|
20230703,172000,575541230,3055,3055,3055,3055,0
|
|
20230703,171900,575541230,3055,3055,3055,3055,0
|
|
20230703,171800,575541230,3055,3055,3055,3055,0
|
|
20230703,171700,575541230,3055,3055,3055,3055,0
|
|
20230703,171600,575541230,3055,3055,3055,3055,0
|
|
20230703,171500,575541230,3055,3055,3055,3055,0
|
|
20230703,171400,575541230,3055,3055,3055,3055,0
|
|
20230703,171300,575541230,3055,3055,3055,3055,0
|
|
20230703,171200,575541230,3055,3055,3055,3055,0
|
|
20230703,171100,575541230,3055,3055,3055,3055,0
|
|
20230703,171000,575541230,3055,3055,3055,3055,0
|
|
20230703,170900,575541230,3055,3055,3055,3055,5697
|
|
20230703,170800,575541230,3055,3055,3055,3055,0
|
|
20230703,170700,575541230,3055,3055,3055,3055,0
|
|
20230703,170600,575541230,3055,3055,3055,3055,0
|
|
20230703,170500,575541230,3055,3055,3055,3055,0
|
|
20230703,170400,575541230,3055,3055,3055,3055,0
|
|
20230703,170300,575541230,3055,3055,3055,3055,0
|
|
20230703,170200,575541230,3055,3055,3055,3055,0
|
|
20230703,170100,575541230,3055,3055,3055,3055,0
|
|
20230703,170000,575541230,3055,3055,3055,3055,0
|
|
20230703,165900,575541230,3055,3055,3055,3055,0
|
|
20230703,165800,575541230,3055,3055,3055,3055,0
|
|
20230703,165700,575541230,3055,3055,3055,3055,0
|
|
20230703,165600,575541230,3055,3055,3055,3055,0
|
|
20230703,165500,575541230,3055,3055,3055,3055,0
|
|
20230703,165400,575541230,3055,3055,3055,3055,0
|
|
20230703,165300,575541230,3055,3055,3055,3055,0
|
|
20230703,165200,575541230,3055,3055,3055,3055,0
|
|
20230703,165100,575541230,3055,3055,3055,3055,0
|
|
20230703,165000,575541230,3055,3055,3055,3055,0
|
|
20230703,164900,575541230,3055,3055,3055,3055,0
|
|
20230703,164800,575541230,3055,3055,3055,3055,0
|
|
20230703,164700,575541230,3055,3055,3055,3055,0
|
|
20230703,164600,575541230,3055,3055,3055,3055,0
|
|
20230703,164500,575541230,3055,3055,3055,3055,0
|
|
20230703,164400,575541230,3055,3055,3055,3055,0
|
|
20230703,164300,575541230,3055,3055,3055,3055,0
|
|
20230703,164200,575541230,3055,3055,3055,3055,0
|
|
20230703,164100,575541230,3055,3055,3055,3055,0
|
|
20230703,164000,575541230,3055,3055,3055,3055,0
|
|
20230703,163900,575541230,3055,3055,3055,3055,5697
|
|
20230703,163800,575541230,3055,3055,3055,3055,0
|
|
20230703,163700,575541230,3055,3055,3055,3055,0
|
|
20230703,163600,575541230,3055,3055,3055,3055,0
|
|
20230703,163500,575541230,3055,3055,3055,3055,0
|
|
20230703,163400,575541230,3055,3055,3055,3055,0
|
|
20230703,163300,575541230,3055,3055,3055,3055,0
|
|
20230703,163200,575541230,3055,3055,3055,3055,0
|
|
20230703,163100,575541230,3055,3055,3055,3055,0
|
|
20230703,163000,575541230,3055,3055,3055,3055,0
|
|
20230703,162900,575541230,3055,3055,3055,3055,0
|
|
20230703,162800,575541230,3055,3055,3055,3055,0
|
|
20230703,162700,575541230,3055,3055,3055,3055,0
|
|
20230703,162600,575541230,3055,3055,3055,3055,0
|
|
20230703,162500,575541230,3055,3055,3055,3055,0
|
|
20230703,162400,575541230,3055,3055,3055,3055,0
|
|
20230703,162300,575541230,3055,3055,3055,3055,0
|
|
20230703,162200,575541230,3055,3055,3055,3055,0
|
|
20230703,162100,575541230,3055,3055,3055,3055,0
|
|
20230703,162000,575541230,3055,3055,3055,3055,0
|
|
20230703,161900,575541230,3055,3055,3055,3055,0
|
|
20230703,161800,575541230,3055,3055,3055,3055,0
|
|
20230703,161700,575541230,3055,3055,3055,3055,0
|
|
20230703,161600,575541230,3055,3055,3055,3055,0
|
|
20230703,161500,575541230,3055,3055,3055,3055,0
|
|
20230703,161400,575541230,3055,3055,3055,3055,0
|
|
20230703,161300,575541230,3055,3055,3055,3055,0
|
|
20230703,161200,575541230,3055,3055,3055,3055,0
|
|
20230703,161100,575541230,3055,3055,3055,3055,0
|
|
20230703,161000,575541230,3055,3055,3055,3055,0
|
|
20230703,160900,575541230,3055,3055,3055,3055,5697
|
|
20230703,160800,575541230,3055,3055,3055,3055,0
|
|
20230703,160700,575541230,3055,3055,3055,3055,0
|
|
20230703,160600,575541230,3055,3055,3055,3055,0
|
|
20230703,160500,575541230,3055,3055,3055,3055,0
|
|
20230703,160400,575541230,3055,3055,3055,3055,0
|
|
20230703,160300,575541230,3055,3055,3055,3055,0
|
|
20230703,160200,575541230,3055,3055,3055,3055,0
|
|
20230703,160100,575541230,3055,3055,3055,3055,0
|
|
20230703,160000,575541230,3055,3055,3055,3055,0
|
|
20230703,155900,575541230,3055,3055,3055,3055,0
|
|
20230703,155800,575541230,3055,3055,3055,3055,0
|
|
20230703,155700,575541230,3055,3055,3055,3055,0
|
|
20230703,155600,575541230,3055,3055,3055,3055,0
|
|
20230703,155500,575541230,3055,3055,3055,3055,0
|
|
20230703,155400,575541230,3055,3055,3055,3055,0
|
|
20230703,155300,575541230,3055,3055,3055,3055,0
|
|
20230703,155200,575541230,3055,3055,3055,3055,0
|
|
20230703,155100,575541230,3055,3055,3055,3055,0
|
|
20230703,155000,575541230,3055,3055,3055,3055,0
|
|
20230703,154900,575541230,3055,3055,3055,3055,0
|
|
20230703,154800,575541230,3055,3055,3055,3055,0
|
|
20230703,154700,575541230,3055,3055,3055,3055,0
|
|
20230703,154600,575541230,3055,3055,3055,3055,0
|
|
20230703,154500,575541230,3055,3055,3055,3055,0
|
|
20230703,154400,575541230,3055,3055,3055,3055,0
|
|
20230703,154300,575541230,3055,3055,3055,3055,0
|
|
20230703,154200,575541230,3055,3055,3055,3055,0
|
|
20230703,154100,575541230,3055,3055,3055,3055,0
|
|
20230703,154000,575541230,3055,3055,3055,3055,0
|
|
20230703,153900,575541230,3055,3055,3055,3055,5697
|
|
20230703,153800,575541230,3055,3055,3055,3055,0
|
|
20230703,153700,575541230,3055,3055,3055,3055,0
|
|
20230703,153600,575541230,3055,3055,3055,3055,0
|
|
20230703,153500,575541230,3055,3055,3055,3055,0
|
|
20230703,153400,575541230,3055,3055,3055,3055,0
|
|
20230703,153300,575541230,3055,3055,3055,3055,0
|
|
20230703,153200,575541230,3055,3055,3055,3055,0
|
|
20230703,153100,575541230,3055,3055,3055,3055,0
|
|
20230703,153000,575541230,3055,3055,3055,3055,5697
|
|
20230703,152900,558136895,3085,3085,3085,3085,0
|
|
20230703,152800,558136895,3085,3085,3085,3085,0
|
|
20230703,152700,558136895,3085,3085,3085,3085,0
|
|
20230703,152600,558136895,3085,3085,3085,3085,0
|
|
20230703,152500,558136895,3085,3085,3085,3085,0
|
|
20230703,152400,558136895,3085,3085,3085,3085,0
|
|
20230703,152300,558136895,3085,3085,3085,3085,0
|
|
20230703,152200,558136895,3085,3085,3085,3085,0
|
|
20230703,152100,558136895,3085,3085,3085,3085,0
|
|
20230703,152000,558136895,3085,3085,3085,3085,0
|
|
20230703,151900,558136895,3085,3070,3085,3055,1712
|
|
20230703,151800,552876575,3080,3085,3085,3080,101
|
|
20230703,151700,552564995,3085,3075,3085,3075,169
|
|
20230703,151600,552044900,3075,3055,3075,3055,2335
|
|
20230703,151500,544899935,3060,3060,3075,3055,3560
|
|
20230703,151400,534008335,3075,3065,3075,3065,32
|
|
20230703,151300,533910130,3070,3065,3070,3060,141
|
|
20230703,151200,533477460,3070,3065,3070,3065,532
|
|
20230703,151100,531846865,3070,3075,3080,3070,39
|
|
20230703,151000,531726950,3075,3080,3090,3030,5773
|
|
20230703,150900,514112970,3090,3090,3090,3070,77
|
|
20230703,150800,513875200,3090,3090,3090,3090,0
|
|
20230703,150700,513875200,3090,3090,3090,3090,0
|
|
20230703,150600,513875200,3090,3085,3095,3080,17
|
|
20230703,150500,513822680,3095,3095,3095,3095,45
|
|
20230703,150400,513683405,3095,3095,3095,3095,1
|
|
20230703,150300,513680310,3095,3085,3100,3085,3055
|
|
20230703,150200,504225600,3095,3095,3100,3095,1393
|
|
20230703,150100,499914260,3095,3095,3095,3095,0
|
|
20230703,150000,499914260,3095,3085,3095,3080,93
|
|
20230703,145900,499627330,3085,3080,3085,3080,7
|
|
20230703,145800,499605745,3085,3080,3085,3080,101
|
|
20230703,145700,499294165,3085,3070,3085,3070,1315
|
|
20230703,145600,495256560,3070,3070,3070,3070,263
|
|
20230703,145500,494449150,3065,3060,3065,3060,672
|
|
20230703,145400,492392825,3060,3060,3060,3030,3540
|
|
20230703,145300,481637125,3070,3070,3070,3070,0
|
|
20230703,145200,481637125,3070,3065,3070,3065,21
|
|
20230703,145100,481572755,3070,3060,3070,3060,327
|
|
20230703,145000,480571405,3060,3060,3060,3060,443
|
|
20230703,144900,479215825,3060,3050,3060,3050,2
|
|
20230703,144800,479209715,3060,3060,3060,3060,0
|
|
20230703,144700,479209715,3060,3060,3060,3060,0
|
|
20230703,144600,479209715,3060,3060,3060,3060,100
|
|
20230703,144500,478903715,3060,3060,3060,3060,1
|
|
20230703,144400,478900655,3060,3055,3060,3055,67
|
|
20230703,144300,478695645,3060,3060,3060,3060,1
|
|
20230703,144200,478692585,3060,3040,3060,3040,343
|
|
20230703,144100,477649740,3040,3040,3040,3040,42
|
|
20230703,144000,477522060,3040,3040,3040,3040,400
|
|
20230703,143900,476306060,3040,3040,3040,3040,0
|
|
20230703,143800,476306060,3040,3040,3040,3040,1000
|
|
20230703,143700,473266060,3040,3040,3040,3040,7
|
|
20230703,143600,473244780,3060,3060,3060,3060,0
|
|
20230703,143500,473244780,3060,3055,3060,3035,3021
|
|
20230703,143400,464060925,3050,3050,3050,3050,901
|
|
20230703,143300,461312875,3060,3060,3060,3060,0
|
|
20230703,143200,461312875,3060,3060,3060,3060,0
|
|
20230703,143100,461312875,3060,3060,3060,3060,0
|
|
20230703,143000,461312875,3060,3060,3060,3060,10
|
|
20230703,142900,461282275,3065,3065,3065,3050,513
|
|
20230703,142800,459717090,3065,3065,3065,3065,16
|
|
20230703,142700,459668050,3070,3070,3070,3070,0
|
|
20230703,142600,459668050,3070,3070,3070,3070,0
|
|
20230703,142500,459668050,3070,3070,3070,3070,0
|
|
20230703,142400,459668050,3070,3070,3070,3070,0
|
|
20230703,142300,459668050,3070,3070,3070,3070,0
|
|
20230703,142200,459668050,3070,3070,3070,3070,0
|
|
20230703,142100,459668050,3070,3070,3070,3070,25
|
|
20230703,142000,459591300,3070,3070,3070,3070,0
|
|
20230703,141900,459591300,3070,3070,3070,3070,0
|
|
20230703,141800,459591300,3070,3070,3070,3070,0
|
|
20230703,141700,459591300,3070,3070,3070,3070,0
|
|
20230703,141600,459591300,3070,3050,3070,3050,11
|
|
20230703,141500,459557550,3050,3050,3050,3050,50
|
|
20230703,141400,459405050,3070,3050,3070,3050,101
|
|
20230703,141300,459096980,3050,3050,3050,3050,0
|
|
20230703,141200,459096980,3050,3050,3050,3050,300
|
|
20230703,141100,458181980,3050,3050,3050,3050,0
|
|
20230703,141000,458181980,3050,3050,3050,3050,0
|
|
20230703,140900,458181980,3050,3050,3050,3050,0
|
|
20230703,140800,458181980,3050,3050,3050,3050,0
|
|
20230703,140700,458181980,3050,3050,3050,3050,1
|
|
20230703,140600,458178930,3075,3075,3075,3075,54
|
|
20230703,140500,458012880,3075,3055,3075,3055,1004
|
|
20230703,140400,454927935,3055,3055,3060,3055,726
|
|
20230703,140300,452709710,3055,3055,3055,3055,533
|
|
20230703,140200,451081395,3060,3060,3060,3060,1
|
|
20230703,140100,451078335,3060,3060,3060,3060,0
|
|
20230703,140000,451078335,3060,3060,3060,3060,0
|
|
20230703,135900,451078335,3060,3060,3060,3060,2
|
|
20230703,135800,451072215,3060,3060,3060,3060,165
|
|
20230703,135700,450567315,3055,3055,3055,3055,0
|
|
20230703,135600,450567315,3055,3055,3055,3055,2
|
|
20230703,135500,450561205,3055,3055,3055,3055,1
|
|
20230703,135400,450558150,3055,3055,3060,3055,76
|
|
20230703,135300,450325960,3055,3050,3055,3050,406
|
|
20230703,135200,449087655,3045,3045,3045,3045,0
|
|
20230703,135100,449087655,3045,3040,3050,3035,1028
|
|
20230703,135000,445966785,3030,3030,3030,3030,0
|
|
20230703,134900,445966785,3030,3030,3030,3030,1
|
|
20230703,134800,445963755,3050,3050,3050,3050,2
|
|
20230703,134700,445957655,3050,3050,3050,3025,2073
|
|
20230703,134600,439671340,3055,3055,3055,3055,0
|
|
20230703,134500,439671340,3055,3055,3055,3055,0
|
|
20230703,134400,439671340,3055,3055,3055,3055,11
|
|
20230703,134300,439637735,3050,3050,3050,3050,70
|
|
20230703,134200,439424235,3050,3050,3050,3050,0
|
|
20230703,134100,439424235,3050,3050,3050,3050,30
|
|
20230703,134000,439332735,3060,3060,3060,3060,0
|
|
20230703,133900,439332735,3060,3060,3060,3060,0
|
|
20230703,133800,439332735,3060,3060,3060,3060,0
|
|
20230703,133700,439332735,3060,3060,3060,3060,30
|
|
20230703,133600,439240935,3040,3045,3045,3040,419
|
|
20230703,133500,437965410,3030,3035,3035,3025,13929
|
|
20230703,133400,395746960,3035,3040,3040,3035,1647
|
|
20230703,133300,390740405,3045,3050,3050,3040,9174
|
|
20230703,133200,362792170,3055,3055,3055,3055,5048
|
|
20230703,133100,347370530,3060,3060,3060,3060,409
|
|
20230703,133000,346118990,3060,3060,3060,3060,338
|
|
20230703,132900,345084710,3060,3060,3060,3055,1422
|
|
20230703,132800,340739890,3060,3060,3060,3060,100
|
|
20230703,132700,340433890,3060,3060,3060,3060,0
|
|
20230703,132600,340433890,3060,3060,3060,3060,200
|
|
20230703,132500,339821890,3060,3055,3060,3055,155
|
|
20230703,132400,339347605,3055,3060,3060,3055,83
|
|
20230703,132300,339093630,3060,3060,3060,3060,917
|
|
20230703,132200,336287610,3060,3060,3060,3060,625
|
|
20230703,132100,334375110,3060,3060,3060,3060,0
|
|
20230703,132000,334375110,3060,3060,3060,3060,0
|
|
20230703,131900,334375110,3060,3060,3060,3060,0
|
|
20230703,131800,334375110,3060,3060,3060,3060,137
|
|
20230703,131700,333955890,3060,3060,3060,3060,200
|
|
20230703,131600,333343890,3060,3060,3060,3060,0
|
|
20230703,131500,333343890,3060,3060,3060,3060,100
|
|
20230703,131400,333037890,3060,3060,3060,3060,0
|
|
20230703,131300,333037890,3060,3060,3060,3060,331
|
|
20230703,131200,332025030,3065,3065,3065,3065,20
|
|
20230703,131100,331963730,3070,3070,3070,3070,0
|
|
20230703,131000,331963730,3070,3070,3070,3070,0
|
|
20230703,130900,331963730,3070,3070,3070,3070,85
|
|
20230703,130800,331702780,3070,3070,3070,3070,1
|
|
20230703,130700,331699710,3065,3065,3065,3065,9
|
|
20230703,130600,331672125,3060,3060,3060,3060,0
|
|
20230703,130500,331672125,3060,3060,3060,3060,0
|
|
20230703,130400,331672125,3060,3060,3060,3060,1932
|
|
20230703,130300,325760205,3055,3070,3070,3055,1201
|
|
20230703,130200,322088235,3060,3060,3060,3060,130
|
|
20230703,130100,321690435,3060,3060,3060,3060,200
|
|
20230703,130000,321078435,3060,3070,3070,3060,346
|
|
20230703,125900,320019555,3070,3070,3070,3070,3
|
|
20230703,125800,320010345,3070,3070,3070,3070,6
|
|
20230703,125700,319991925,3070,3070,3070,3070,349
|
|
20230703,125600,318920495,3070,3070,3070,3070,0
|
|
20230703,125500,318920495,3070,3070,3070,3070,651
|
|
20230703,125400,316921925,3070,3070,3070,3070,1
|
|
20230703,125300,316918855,3070,3070,3070,3060,159
|
|
20230703,125200,316431125,3065,3065,3065,3065,53
|
|
20230703,125100,316268680,3060,3060,3060,3060,0
|
|
20230703,125000,316268680,3060,3070,3070,3060,926
|
|
20230703,124900,313429620,3070,3070,3070,3070,1
|
|
20230703,124800,313426550,3070,3070,3070,3070,0
|
|
20230703,124700,313426550,3070,3070,3070,3070,0
|
|
20230703,124600,313426550,3070,3070,3070,3070,1
|
|
20230703,124500,313423480,3070,3070,3070,3070,0
|
|
20230703,124400,313423480,3070,3070,3070,3070,5
|
|
20230703,124300,313408130,3070,3070,3070,3070,0
|
|
20230703,124200,313408130,3070,3070,3070,3070,0
|
|
20230703,124100,313408130,3070,3070,3070,3070,100
|
|
20230703,124000,313101130,3065,3065,3065,3065,0
|
|
20230703,123900,313101130,3065,3065,3065,3065,0
|
|
20230703,123800,313101130,3065,3070,3070,3065,81
|
|
20230703,123700,312852615,3080,3080,3080,3080,5
|
|
20230703,123600,312837215,3080,3080,3080,3080,0
|
|
20230703,123500,312837215,3080,3080,3080,3080,0
|
|
20230703,123400,312837215,3080,3080,3080,3080,1
|
|
20230703,123300,312834135,3075,3075,3075,3075,0
|
|
20230703,123200,312834135,3075,3075,3075,3075,0
|
|
20230703,123100,312834135,3075,3075,3075,3075,78
|
|
20230703,123000,312594285,3075,3075,3075,3075,0
|
|
20230703,122900,312594285,3075,3075,3075,3075,1
|
|
20230703,122800,312591210,3065,3065,3065,3065,476
|
|
20230703,122700,311132270,3065,3065,3065,3065,100
|
|
20230703,122600,310825770,3075,3075,3075,3075,9
|
|
20230703,122500,310798095,3075,3065,3075,3065,260
|
|
20230703,122400,310001005,3080,3080,3080,3080,7
|
|
20230703,122300,309979445,3065,3065,3065,3065,0
|
|
20230703,122200,309979445,3065,3065,3065,3065,500
|
|
20230703,122100,308446945,3065,3065,3065,3065,100
|
|
20230703,122000,308140445,3085,3085,3085,3085,0
|
|
20230703,121900,308140445,3085,3065,3085,3065,72
|
|
20230703,121800,307919045,3085,3085,3085,3085,0
|
|
20230703,121700,307919045,3085,3080,3085,3080,101
|
|
20230703,121600,307607725,3080,3080,3080,3080,12
|
|
20230703,121500,307570765,3085,3085,3085,3085,18
|
|
20230703,121400,307515235,3055,3090,3090,3055,3480
|
|
20230703,121300,296839885,3085,3085,3085,3085,0
|
|
20230703,121200,296839885,3085,3085,3085,3085,0
|
|
20230703,121100,296839885,3085,3085,3085,3085,8739
|
|
20230703,121000,269880070,3090,3090,3090,3090,2
|
|
20230703,120900,269873890,3090,3090,3090,3090,10
|
|
20230703,120800,269842990,3090,3090,3090,3090,2165
|
|
20230703,120700,263153140,3095,3095,3095,3095,0
|
|
20230703,120600,263153140,3095,3095,3095,3095,42
|
|
20230703,120500,263023150,3095,3095,3095,3095,0
|
|
20230703,120400,263023150,3095,3095,3095,3095,0
|
|
20230703,120300,263023150,3095,3095,3095,3095,25
|
|
20230703,120200,262945775,3095,3095,3095,3095,14
|
|
20230703,120100,262902445,3095,3095,3095,3095,524
|
|
20230703,120000,261280665,3100,3100,3100,3100,0
|
|
20230703,115900,261280665,3100,3095,3100,3095,217
|
|
20230703,115800,260608050,3100,3095,3100,3090,248
|
|
20230703,115700,259841000,3100,3100,3100,3100,151
|
|
20230703,115600,259372900,3100,3100,3100,3100,1
|
|
20230703,115500,259369800,3100,3100,3100,3100,0
|
|
20230703,115400,259369800,3100,3100,3100,3100,0
|
|
20230703,115300,259369800,3100,3100,3100,3100,30
|
|
20230703,115200,259276800,3100,3100,3100,3100,0
|
|
20230703,115100,259276800,3100,3100,3100,3100,0
|
|
20230703,115000,259276800,3100,3100,3100,3100,0
|
|
20230703,114900,259276800,3100,3100,3100,3100,0
|
|
20230703,114800,259276800,3100,3100,3100,3100,0
|
|
20230703,114700,259276800,3100,3100,3100,3100,100
|
|
20230703,114600,258966800,3100,3100,3100,3100,1
|
|
20230703,114500,258963700,3085,3085,3085,3085,0
|
|
20230703,114400,258963700,3085,3085,3085,3085,0
|
|
20230703,114300,258963700,3085,3085,3085,3085,0
|
|
20230703,114200,258963700,3085,3085,3085,3085,0
|
|
20230703,114100,258963700,3085,3085,3085,3085,1312
|
|
20230703,114000,254916180,3100,3100,3100,3080,118
|
|
20230703,113900,254550720,3105,3105,3105,3105,0
|
|
20230703,113800,254550720,3105,3105,3105,3105,0
|
|
20230703,113700,254550720,3105,3105,3105,3105,0
|
|
20230703,113600,254550720,3105,3105,3105,3105,0
|
|
20230703,113500,254550720,3105,3105,3105,3105,1
|
|
20230703,113400,254547615,3105,3105,3105,3105,1
|
|
20230703,113300,254544510,3090,3090,3090,3090,190
|
|
20230703,113200,253957410,3095,3095,3095,3095,10
|
|
20230703,113100,253926460,3105,3110,3110,3090,121
|
|
20230703,113000,253552095,3110,3095,3110,3095,8
|
|
20230703,112900,253527260,3110,3110,3110,3110,0
|
|
20230703,112800,253527260,3110,3110,3110,3110,0
|
|
20230703,112700,253527260,3110,3095,3110,3095,101
|
|
20230703,112600,253214650,3115,3110,3115,3110,419
|
|
20230703,112500,251911555,3115,3100,3115,3100,1842
|
|
20230703,112400,246201340,3110,3110,3110,3110,0
|
|
20230703,112300,246201340,3110,3110,3110,3110,0
|
|
20230703,112200,246201340,3110,3110,3110,3110,0
|
|
20230703,112100,246201340,3110,3110,3110,3110,0
|
|
20230703,112000,246201340,3110,3110,3110,3110,1083
|
|
20230703,111900,242833210,3100,3100,3100,3100,61
|
|
20230703,111800,242644110,3110,3110,3110,3110,69
|
|
20230703,111700,242429520,3100,3100,3100,3100,64
|
|
20230703,111600,242231120,3110,3095,3110,3095,647
|
|
20230703,111500,240223085,3095,3090,3095,3090,39
|
|
20230703,111400,240102475,3095,3095,3095,3095,0
|
|
20230703,111300,240102475,3095,3095,3095,3095,1
|
|
20230703,111200,240099380,3095,3095,3095,3095,0
|
|
20230703,111100,240099380,3095,3095,3095,3095,0
|
|
20230703,111000,240099380,3095,3075,3095,3075,2
|
|
20230703,110900,240093210,3095,3095,3095,3095,20
|
|
20230703,110800,240031310,3095,3095,3095,3095,5
|
|
20230703,110700,240015835,3095,3095,3095,3095,2
|
|
20230703,110600,240009645,3095,3095,3095,3095,0
|
|
20230703,110500,240009645,3095,3095,3095,3095,0
|
|
20230703,110400,240009645,3095,3095,3095,3095,108
|
|
20230703,110300,239675385,3095,3095,3095,3095,0
|
|
20230703,110200,239675385,3095,3090,3095,3070,81
|
|
20230703,110100,239425290,3090,3090,3090,3090,0
|
|
20230703,110000,239425290,3090,3090,3090,3090,0
|
|
20230703,105900,239425290,3090,3090,3090,3090,324
|
|
20230703,105800,238424130,3090,3090,3090,3090,0
|
|
20230703,105700,238424130,3090,3090,3090,3060,2005
|
|
20230703,105600,232269735,3095,3095,3095,3095,239
|
|
20230703,105500,231530030,3100,3100,3100,3100,0
|
|
20230703,105400,231530030,3100,3095,3100,3095,12
|
|
20230703,105300,231492885,3090,3090,3090,3085,192
|
|
20230703,105200,230900200,3105,3105,3105,3105,0
|
|
20230703,105100,230900200,3105,3105,3105,3105,0
|
|
20230703,105000,230900200,3105,3105,3105,3105,0
|
|
20230703,104900,230900200,3105,3105,3105,3105,19
|
|
20230703,104800,230841205,3105,3105,3105,3105,1
|
|
20230703,104700,230838100,3095,3090,3095,3090,199
|
|
20230703,104600,230222225,3090,3090,3090,3090,0
|
|
20230703,104500,230222225,3090,3090,3090,3090,15
|
|
20230703,104400,230175875,3090,3090,3090,3090,0
|
|
20230703,104300,230175875,3090,3095,3095,3090,22
|
|
20230703,104200,230107860,3105,3105,3105,3105,0
|
|
20230703,104100,230107860,3105,3090,3105,3090,4
|
|
20230703,104000,230095455,3105,3105,3105,3105,0
|
|
20230703,103900,230095455,3105,3105,3105,3105,1
|
|
20230703,103800,230092350,3105,3090,3105,3090,64
|
|
20230703,103700,229894575,3105,3085,3105,3085,32
|
|
20230703,103600,229795815,3100,3100,3100,3100,953
|
|
20230703,103500,226841515,3095,3090,3095,3085,941
|
|
20230703,103400,223930240,3085,3085,3085,3085,1
|
|
20230703,103300,223927155,3085,3080,3085,3070,216
|
|
20230703,103200,223261200,3085,3085,3085,3085,0
|
|
20230703,103100,223261200,3085,3085,3085,3085,0
|
|
20230703,103000,223261200,3085,3060,3085,3060,12
|
|
20230703,102900,223224205,3060,3060,3060,3060,5
|
|
20230703,102800,223208905,3055,3080,3080,3055,1500
|
|
20230703,102700,218615390,3080,3080,3080,3080,0
|
|
20230703,102600,218615390,3080,3080,3080,3080,5
|
|
20230703,102500,218599990,3090,3090,3090,3090,0
|
|
20230703,102400,218599990,3090,3075,3090,3075,102
|
|
20230703,102300,218286325,3090,3090,3090,3090,1
|
|
20230703,102200,218283235,3070,3070,3070,3070,0
|
|
20230703,102100,218283235,3070,3070,3070,3070,10
|
|
20230703,102000,218252535,3090,3090,3090,3090,10
|
|
20230703,101900,218221635,3090,3090,3090,3090,0
|
|
20230703,101800,218221635,3090,3095,3095,3090,2
|
|
20230703,101700,218215450,3095,3095,3095,3095,3
|
|
20230703,101600,218206165,3070,3095,3095,3070,867
|
|
20230703,101500,215542655,3095,3085,3095,3065,5030
|
|
20230703,101400,200067300,3105,3105,3105,3105,0
|
|
20230703,101300,200067300,3105,3110,3110,3105,4
|
|
20230703,101200,200054870,3085,3110,3110,3085,948
|
|
20230703,101100,197130265,3090,3100,3115,3090,3717
|
|
20230703,101000,185613220,3105,3115,3115,3105,31
|
|
20230703,100900,185516795,3115,3115,3115,3115,50
|
|
20230703,100800,185361045,3115,3100,3115,3100,944
|
|
20230703,100700,182429120,3100,3105,3105,3100,2203
|
|
20230703,100600,175598990,3115,3115,3115,3105,2062
|
|
20230703,100500,169195860,3115,3110,3115,3110,59
|
|
20230703,100400,169012365,3125,3130,3130,3115,383
|
|
20230703,100300,167819050,3125,3125,3125,3125,159
|
|
20230703,100200,167322175,3140,3140,3140,3140,0
|
|
20230703,100100,167322175,3140,3140,3140,3140,1
|
|
20230703,100000,167319035,3125,3140,3140,3125,539
|
|
20230703,095900,165631870,3145,3145,3145,3145,0
|
|
20230703,095800,165631870,3145,3145,3145,3145,0
|
|
20230703,095700,165631870,3145,3120,3145,3120,2
|
|
20230703,095600,165625605,3145,3130,3145,3130,201
|
|
20230703,095500,164996460,3130,3150,3150,3130,11
|
|
20230703,095400,164961830,3150,3150,3150,3150,2
|
|
20230703,095300,164955530,3145,3145,3145,3145,1304
|
|
20230703,095200,160854450,3150,3135,3150,3135,2098
|
|
20230703,095100,154264400,3150,3140,3150,3140,8658
|
|
20230703,095000,127034990,3140,3140,3140,3140,313
|
|
20230703,094900,126052170,3140,3115,3140,3115,2000
|
|
20230703,094800,119797595,3130,3130,3130,3130,0
|
|
20230703,094700,119797595,3130,3130,3130,3130,0
|
|
20230703,094600,119797595,3130,3130,3130,3130,0
|
|
20230703,094500,119797595,3130,3125,3130,3125,144
|
|
20230703,094400,119347145,3125,3120,3125,3120,777
|
|
20230703,094300,116919520,3125,3120,3125,3120,813
|
|
20230703,094200,114382710,3120,3120,3120,3120,240
|
|
20230703,094100,113633910,3115,3110,3115,3110,987
|
|
20230703,094000,110559625,3110,3105,3110,3105,121
|
|
20230703,093900,110183600,3105,3105,3105,3105,146
|
|
20230703,093800,109730270,3110,3100,3110,3100,501
|
|
20230703,093700,108172975,3100,3100,3100,3100,10
|
|
20230703,093600,108141975,3100,3100,3100,3100,583
|
|
20230703,093500,106334675,3100,3080,3100,3070,3502
|
|
20230703,093400,95568855,3080,3085,3120,3080,349
|
|
20230703,093300,94493240,3130,3115,3130,3065,512
|
|
20230703,093200,92914025,3120,3120,3120,3120,0
|
|
20230703,093100,92914025,3120,3120,3120,3120,0
|
|
20230703,093000,92914025,3120,3125,3125,3120,400
|
|
20230703,092900,91665770,3120,3130,3135,3120,1011
|
|
20230703,092800,88499365,3130,3135,3135,3130,402
|
|
20230703,092700,87239205,3135,3135,3135,3135,369
|
|
20230703,092600,86082390,3135,3135,3135,3135,10
|
|
20230703,092500,86051040,3135,3135,3135,3135,32
|
|
20230703,092400,85950720,3135,3135,3135,3135,209
|
|
20230703,092300,85295505,3130,3125,3130,3125,226
|
|
20230703,092200,84588715,3125,3125,3125,3120,122
|
|
20230703,092100,84207515,3120,3130,3130,3120,20
|
|
20230703,092000,84145085,3120,3120,3120,3120,2
|
|
20230703,091900,84138845,3120,3120,3120,3120,0
|
|
20230703,091800,84138845,3120,3100,3120,3100,102
|
|
20230703,091700,83820625,3090,3140,3140,3090,1105
|
|
20230703,091600,80356420,3135,3135,3135,3135,0
|
|
20230703,091500,80356420,3135,3115,3135,3115,3319
|
|
20230703,091400,69971180,3115,3115,3115,3115,201
|
|
20230703,091300,69345065,3115,3120,3120,3115,101
|
|
20230703,091200,69029970,3120,3125,3125,3120,1223
|
|
20230703,091100,65213640,3125,3125,3125,3125,0
|
|
20230703,091000,65213640,3125,3130,3130,3125,201
|
|
20230703,090900,64585465,3140,3140,3140,3140,409
|
|
20230703,090800,63301205,3140,3145,3155,3140,981
|
|
20230703,090700,60212845,3150,3135,3150,3135,3870
|
|
20230703,090600,48057630,3130,3120,3130,3120,1402
|
|
20230703,090500,43674830,3115,3105,3115,3105,102
|
|
20230703,090400,43357110,3100,3110,3110,3100,415
|
|
20230703,090300,42067620,3115,3120,3120,3100,1129
|
|
20230703,090200,38555735,3115,3100,3115,3080,920
|
|
20230703,090100,35701135,3110,3105,3110,3100,1830
|
|
20230703,090000,30016490,3110,3030,3110,3030,9875
|