682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201900,540984670,3135,3135,3135,3135,4874
|
|
20230706,201800,540984670,3135,3135,3135,3135,0
|
|
20230706,201700,540984670,3135,3135,3135,3135,0
|
|
20230706,201600,540984670,3135,3135,3135,3135,0
|
|
20230706,201500,540984670,3135,3135,3135,3135,0
|
|
20230706,201400,540984670,3135,3135,3135,3135,0
|
|
20230706,201300,540984670,3135,3135,3135,3135,0
|
|
20230706,201200,540984670,3135,3135,3135,3135,0
|
|
20230706,201100,540984670,3135,3135,3135,3135,0
|
|
20230706,201000,540984670,3135,3135,3135,3135,0
|
|
20230706,200900,540984670,3135,3135,3135,3135,0
|
|
20230706,200800,540984670,3135,3135,3135,3135,0
|
|
20230706,200700,540984670,3135,3135,3135,3135,0
|
|
20230706,200600,540984670,3135,3135,3135,3135,0
|
|
20230706,200500,540984670,3135,3135,3135,3135,0
|
|
20230706,200400,540984670,3135,3135,3135,3135,0
|
|
20230706,200300,540984670,3135,3135,3135,3135,0
|
|
20230706,200200,540984670,3135,3135,3135,3135,0
|
|
20230706,200100,540984670,3135,3135,3135,3135,0
|
|
20230706,200000,540984670,3135,3135,3135,3135,0
|
|
20230706,195900,540984670,3135,3135,3135,3135,0
|
|
20230706,195800,540984670,3135,3135,3135,3135,0
|
|
20230706,195700,540984670,3135,3135,3135,3135,0
|
|
20230706,195600,540984670,3135,3135,3135,3135,0
|
|
20230706,195500,540984670,3135,3135,3135,3135,0
|
|
20230706,195400,540984670,3135,3135,3135,3135,0
|
|
20230706,195300,540984670,3135,3135,3135,3135,0
|
|
20230706,195200,540984670,3135,3135,3135,3135,0
|
|
20230706,195100,540984670,3135,3135,3135,3135,0
|
|
20230706,195000,540984670,3135,3135,3135,3135,0
|
|
20230706,194900,540984670,3135,3135,3135,3135,4874
|
|
20230706,194800,540984670,3135,3135,3135,3135,0
|
|
20230706,194700,540984670,3135,3135,3135,3135,0
|
|
20230706,194600,540984670,3135,3135,3135,3135,0
|
|
20230706,194500,540984670,3135,3135,3135,3135,0
|
|
20230706,194400,540984670,3135,3135,3135,3135,0
|
|
20230706,194300,540984670,3135,3135,3135,3135,0
|
|
20230706,194200,540984670,3135,3135,3135,3135,0
|
|
20230706,194100,540984670,3135,3135,3135,3135,0
|
|
20230706,194000,540984670,3135,3135,3135,3135,0
|
|
20230706,193900,540984670,3135,3135,3135,3135,0
|
|
20230706,193800,540984670,3135,3135,3135,3135,0
|
|
20230706,193700,540984670,3135,3135,3135,3135,0
|
|
20230706,193600,540984670,3135,3135,3135,3135,0
|
|
20230706,193500,540984670,3135,3135,3135,3135,0
|
|
20230706,193400,540984670,3135,3135,3135,3135,0
|
|
20230706,193300,540984670,3135,3135,3135,3135,0
|
|
20230706,193200,540984670,3135,3135,3135,3135,0
|
|
20230706,193100,540984670,3135,3135,3135,3135,0
|
|
20230706,193000,540984670,3135,3135,3135,3135,0
|
|
20230706,192900,540984670,3135,3135,3135,3135,0
|
|
20230706,192800,540984670,3135,3135,3135,3135,0
|
|
20230706,192700,540984670,3135,3135,3135,3135,0
|
|
20230706,192600,540984670,3135,3135,3135,3135,0
|
|
20230706,192500,540984670,3135,3135,3135,3135,0
|
|
20230706,192400,540984670,3135,3135,3135,3135,0
|
|
20230706,192300,540984670,3135,3135,3135,3135,0
|
|
20230706,192200,540984670,3135,3135,3135,3135,0
|
|
20230706,192100,540984670,3135,3135,3135,3135,0
|
|
20230706,192000,540984670,3135,3135,3135,3135,0
|
|
20230706,191900,540984670,3135,3135,3135,3135,4874
|
|
20230706,191800,540984670,3135,3135,3135,3135,0
|
|
20230706,191700,540984670,3135,3135,3135,3135,0
|
|
20230706,191600,540984670,3135,3135,3135,3135,0
|
|
20230706,191500,540984670,3135,3135,3135,3135,0
|
|
20230706,191400,540984670,3135,3135,3135,3135,0
|
|
20230706,191300,540984670,3135,3135,3135,3135,0
|
|
20230706,191200,540984670,3135,3135,3135,3135,0
|
|
20230706,191100,540984670,3135,3135,3135,3135,0
|
|
20230706,191000,540984670,3135,3135,3135,3135,0
|
|
20230706,190900,540984670,3135,3135,3135,3135,0
|
|
20230706,190800,540984670,3135,3135,3135,3135,0
|
|
20230706,190700,540984670,3135,3135,3135,3135,0
|
|
20230706,190600,540984670,3135,3135,3135,3135,0
|
|
20230706,190500,540984670,3135,3135,3135,3135,0
|
|
20230706,190400,540984670,3135,3135,3135,3135,0
|
|
20230706,190300,540984670,3135,3135,3135,3135,0
|
|
20230706,190200,540984670,3135,3135,3135,3135,0
|
|
20230706,190100,540984670,3135,3135,3135,3135,0
|
|
20230706,190000,540984670,3135,3135,3135,3135,0
|
|
20230706,185900,540984670,3135,3135,3135,3135,0
|
|
20230706,185800,540984670,3135,3135,3135,3135,0
|
|
20230706,185700,540984670,3135,3135,3135,3135,0
|
|
20230706,185600,540984670,3135,3135,3135,3135,0
|
|
20230706,185500,540984670,3135,3135,3135,3135,0
|
|
20230706,185400,540984670,3135,3135,3135,3135,0
|
|
20230706,185300,540984670,3135,3135,3135,3135,0
|
|
20230706,185200,540984670,3135,3135,3135,3135,0
|
|
20230706,185100,540984670,3135,3135,3135,3135,0
|
|
20230706,185000,540984670,3135,3135,3135,3135,0
|
|
20230706,184900,540984670,3135,3135,3135,3135,4874
|
|
20230706,184800,540984670,3135,3135,3135,3135,0
|
|
20230706,184700,540984670,3135,3135,3135,3135,0
|
|
20230706,184600,540984670,3135,3135,3135,3135,0
|
|
20230706,184500,540984670,3135,3135,3135,3135,0
|
|
20230706,184400,540984670,3135,3135,3135,3135,0
|
|
20230706,184300,540984670,3135,3135,3135,3135,0
|
|
20230706,184200,540984670,3135,3135,3135,3135,0
|
|
20230706,184100,540984670,3135,3135,3135,3135,0
|
|
20230706,184000,540984670,3135,3135,3135,3135,0
|
|
20230706,183900,540984670,3135,3135,3135,3135,0
|
|
20230706,183800,540984670,3135,3135,3135,3135,0
|
|
20230706,183700,540984670,3135,3135,3135,3135,0
|
|
20230706,183600,540984670,3135,3135,3135,3135,0
|
|
20230706,183500,540984670,3135,3135,3135,3135,0
|
|
20230706,183400,540984670,3135,3135,3135,3135,0
|
|
20230706,183300,540984670,3135,3135,3135,3135,0
|
|
20230706,183200,540984670,3135,3135,3135,3135,0
|
|
20230706,183100,540984670,3135,3135,3135,3135,0
|
|
20230706,183000,540984670,3135,3135,3135,3135,0
|
|
20230706,182900,540984670,3135,3135,3135,3135,0
|
|
20230706,182800,540984670,3135,3135,3135,3135,0
|
|
20230706,182700,540984670,3135,3135,3135,3135,0
|
|
20230706,182600,540984670,3135,3135,3135,3135,0
|
|
20230706,182500,540984670,3135,3135,3135,3135,0
|
|
20230706,182400,540984670,3135,3135,3135,3135,0
|
|
20230706,182300,540984670,3135,3135,3135,3135,0
|
|
20230706,182200,540984670,3135,3135,3135,3135,0
|
|
20230706,182100,540984670,3135,3135,3135,3135,0
|
|
20230706,182000,540984670,3135,3135,3135,3135,0
|
|
20230706,181900,540984670,3135,3135,3135,3135,4874
|
|
20230706,181800,540984670,3135,3135,3135,3135,0
|
|
20230706,181700,540984670,3135,3135,3135,3135,0
|
|
20230706,181600,540984670,3135,3135,3135,3135,0
|
|
20230706,181500,540984670,3135,3135,3135,3135,0
|
|
20230706,181400,540984670,3135,3135,3135,3135,0
|
|
20230706,181300,540984670,3135,3135,3135,3135,0
|
|
20230706,181200,540984670,3135,3135,3135,3135,0
|
|
20230706,181100,540984670,3135,3135,3135,3135,0
|
|
20230706,181000,540984670,3135,3135,3135,3135,0
|
|
20230706,180900,540984670,3135,3135,3135,3135,0
|
|
20230706,180800,540984670,3135,3135,3135,3135,0
|
|
20230706,180700,540984670,3135,3135,3135,3135,0
|
|
20230706,180600,540984670,3135,3135,3135,3135,0
|
|
20230706,180500,540984670,3135,3135,3135,3135,0
|
|
20230706,180400,540984670,3135,3135,3135,3135,0
|
|
20230706,180300,540984670,3135,3135,3135,3135,0
|
|
20230706,180200,540984670,3135,3135,3135,3135,0
|
|
20230706,180100,540984670,3135,3135,3135,3135,0
|
|
20230706,180000,540984670,3135,3135,3135,3135,0
|
|
20230706,175900,540984670,3135,3135,3135,3135,0
|
|
20230706,175800,540984670,3135,3135,3135,3135,0
|
|
20230706,175700,540984670,3135,3135,3135,3135,0
|
|
20230706,175600,540984670,3135,3135,3135,3135,0
|
|
20230706,175500,540984670,3135,3135,3135,3135,0
|
|
20230706,175400,540984670,3135,3135,3135,3135,0
|
|
20230706,175300,540984670,3135,3135,3135,3135,0
|
|
20230706,175200,540984670,3135,3135,3135,3135,0
|
|
20230706,175100,540984670,3135,3135,3135,3135,0
|
|
20230706,175000,540984670,3135,3135,3135,3135,0
|
|
20230706,174900,540984670,3135,3135,3135,3135,4874
|
|
20230706,174800,540984670,3135,3135,3135,3135,0
|
|
20230706,174700,540984670,3135,3135,3135,3135,0
|
|
20230706,174600,540984670,3135,3135,3135,3135,0
|
|
20230706,174500,540984670,3135,3135,3135,3135,0
|
|
20230706,174400,540984670,3135,3135,3135,3135,0
|
|
20230706,174300,540984670,3135,3135,3135,3135,0
|
|
20230706,174200,540984670,3135,3135,3135,3135,0
|
|
20230706,174100,540984670,3135,3135,3135,3135,0
|
|
20230706,174000,540984670,3135,3135,3135,3135,0
|
|
20230706,173900,540984670,3135,3135,3135,3135,0
|
|
20230706,173800,540984670,3135,3135,3135,3135,0
|
|
20230706,173700,540984670,3135,3135,3135,3135,0
|
|
20230706,173600,540984670,3135,3135,3135,3135,0
|
|
20230706,173500,540984670,3135,3135,3135,3135,0
|
|
20230706,173400,540984670,3135,3135,3135,3135,0
|
|
20230706,173300,540984670,3135,3135,3135,3135,0
|
|
20230706,173200,540984670,3135,3135,3135,3135,0
|
|
20230706,173100,540984670,3135,3135,3135,3135,0
|
|
20230706,173000,540984670,3135,3135,3135,3135,0
|
|
20230706,172900,540984670,3135,3135,3135,3135,0
|
|
20230706,172800,540984670,3135,3135,3135,3135,0
|
|
20230706,172700,540984670,3135,3135,3135,3135,0
|
|
20230706,172600,540984670,3135,3135,3135,3135,0
|
|
20230706,172500,540984670,3135,3135,3135,3135,0
|
|
20230706,172400,540984670,3135,3135,3135,3135,0
|
|
20230706,172300,540984670,3135,3135,3135,3135,0
|
|
20230706,172200,540984670,3135,3135,3135,3135,0
|
|
20230706,172100,540984670,3135,3135,3135,3135,0
|
|
20230706,172000,540984670,3135,3135,3135,3135,0
|
|
20230706,171900,540984670,3135,3135,3135,3135,4874
|
|
20230706,171800,540984670,3135,3135,3135,3135,0
|
|
20230706,171700,540984670,3135,3135,3135,3135,0
|
|
20230706,171600,540984670,3135,3135,3135,3135,0
|
|
20230706,171500,540984670,3135,3135,3135,3135,0
|
|
20230706,171400,540984670,3135,3135,3135,3135,0
|
|
20230706,171300,540984670,3135,3135,3135,3135,0
|
|
20230706,171200,540984670,3135,3135,3135,3135,0
|
|
20230706,171100,540984670,3135,3135,3135,3135,0
|
|
20230706,171000,540984670,3135,3135,3135,3135,0
|
|
20230706,170900,540984670,3135,3135,3135,3135,0
|
|
20230706,170800,540984670,3135,3135,3135,3135,0
|
|
20230706,170700,540984670,3135,3135,3135,3135,0
|
|
20230706,170600,540984670,3135,3135,3135,3135,0
|
|
20230706,170500,540984670,3135,3135,3135,3135,0
|
|
20230706,170400,540984670,3135,3135,3135,3135,0
|
|
20230706,170300,540984670,3135,3135,3135,3135,0
|
|
20230706,170200,540984670,3135,3135,3135,3135,0
|
|
20230706,170100,540984670,3135,3135,3135,3135,0
|
|
20230706,170000,540984670,3135,3135,3135,3135,0
|
|
20230706,165900,540984670,3135,3135,3135,3135,0
|
|
20230706,165800,540984670,3135,3135,3135,3135,0
|
|
20230706,165700,540984670,3135,3135,3135,3135,0
|
|
20230706,165600,540984670,3135,3135,3135,3135,0
|
|
20230706,165500,540984670,3135,3135,3135,3135,0
|
|
20230706,165400,540984670,3135,3135,3135,3135,0
|
|
20230706,165300,540984670,3135,3135,3135,3135,0
|
|
20230706,165200,540984670,3135,3135,3135,3135,0
|
|
20230706,165100,540984670,3135,3135,3135,3135,0
|
|
20230706,165000,540984670,3135,3135,3135,3135,0
|
|
20230706,164900,540984670,3135,3135,3135,3135,4874
|
|
20230706,164800,540984670,3135,3135,3135,3135,0
|
|
20230706,164700,540984670,3135,3135,3135,3135,0
|
|
20230706,164600,540984670,3135,3135,3135,3135,0
|
|
20230706,164500,540984670,3135,3135,3135,3135,0
|
|
20230706,164400,540984670,3135,3135,3135,3135,0
|
|
20230706,164300,540984670,3135,3135,3135,3135,0
|
|
20230706,164200,540984670,3135,3135,3135,3135,0
|
|
20230706,164100,540984670,3135,3135,3135,3135,0
|
|
20230706,164000,540984670,3135,3135,3135,3135,0
|
|
20230706,163900,540984670,3135,3135,3135,3135,0
|
|
20230706,163800,540984670,3135,3135,3135,3135,0
|
|
20230706,163700,540984670,3135,3135,3135,3135,0
|
|
20230706,163600,540984670,3135,3135,3135,3135,0
|
|
20230706,163500,540984670,3135,3135,3135,3135,0
|
|
20230706,163400,540984670,3135,3135,3135,3135,0
|
|
20230706,163300,540984670,3135,3135,3135,3135,0
|
|
20230706,163200,540984670,3135,3135,3135,3135,0
|
|
20230706,163100,540984670,3135,3135,3135,3135,0
|
|
20230706,163000,540984670,3135,3135,3135,3135,0
|
|
20230706,162900,540984670,3135,3135,3135,3135,0
|
|
20230706,162800,540984670,3135,3135,3135,3135,0
|
|
20230706,162700,540984670,3135,3135,3135,3135,0
|
|
20230706,162600,540984670,3135,3135,3135,3135,0
|
|
20230706,162500,540984670,3135,3135,3135,3135,0
|
|
20230706,162400,540984670,3135,3135,3135,3135,0
|
|
20230706,162300,540984670,3135,3135,3135,3135,0
|
|
20230706,162200,540984670,3135,3135,3135,3135,0
|
|
20230706,162100,540984670,3135,3135,3135,3135,0
|
|
20230706,162000,540984670,3135,3135,3135,3135,0
|
|
20230706,161900,540984670,3135,3135,3135,3135,4874
|
|
20230706,161800,540984670,3135,3135,3135,3135,0
|
|
20230706,161700,540984670,3135,3135,3135,3135,0
|
|
20230706,161600,540984670,3135,3135,3135,3135,0
|
|
20230706,161500,540984670,3135,3135,3135,3135,0
|
|
20230706,161400,540984670,3135,3135,3135,3135,0
|
|
20230706,161300,540984670,3135,3135,3135,3135,0
|
|
20230706,161200,540984670,3135,3135,3135,3135,0
|
|
20230706,161100,540984670,3135,3135,3135,3135,0
|
|
20230706,161000,540984670,3135,3135,3135,3135,0
|
|
20230706,160900,540984670,3135,3135,3135,3135,0
|
|
20230706,160800,540984670,3135,3135,3135,3135,0
|
|
20230706,160700,540984670,3135,3135,3135,3135,0
|
|
20230706,160600,540984670,3135,3135,3135,3135,0
|
|
20230706,160500,540984670,3135,3135,3135,3135,0
|
|
20230706,160400,540984670,3135,3135,3135,3135,0
|
|
20230706,160300,540984670,3135,3135,3135,3135,0
|
|
20230706,160200,540984670,3135,3135,3135,3135,0
|
|
20230706,160100,540984670,3135,3135,3135,3135,0
|
|
20230706,160000,540984670,3135,3135,3135,3135,0
|
|
20230706,155900,540984670,3135,3135,3135,3135,0
|
|
20230706,155800,540984670,3135,3135,3135,3135,0
|
|
20230706,155700,540984670,3135,3135,3135,3135,0
|
|
20230706,155600,540984670,3135,3135,3135,3135,0
|
|
20230706,155500,540984670,3135,3135,3135,3135,0
|
|
20230706,155400,540984670,3135,3135,3135,3135,0
|
|
20230706,155300,540984670,3135,3135,3135,3135,0
|
|
20230706,155200,540984670,3135,3135,3135,3135,0
|
|
20230706,155100,540984670,3135,3135,3135,3135,0
|
|
20230706,155000,540984670,3135,3135,3135,3135,0
|
|
20230706,154900,540984670,3135,3135,3135,3135,4874
|
|
20230706,154800,540984670,3135,3135,3135,3135,0
|
|
20230706,154700,540984670,3135,3135,3135,3135,0
|
|
20230706,154600,540984670,3135,3135,3135,3135,0
|
|
20230706,154500,540984670,3135,3135,3135,3135,0
|
|
20230706,154400,540984670,3135,3135,3135,3135,0
|
|
20230706,154300,540984670,3135,3135,3135,3135,0
|
|
20230706,154200,540984670,3135,3135,3135,3135,0
|
|
20230706,154100,540984670,3135,3135,3135,3135,0
|
|
20230706,154000,540984670,3135,3135,3135,3135,0
|
|
20230706,153900,540984670,3135,3135,3135,3135,0
|
|
20230706,153800,540984670,3135,3135,3135,3135,0
|
|
20230706,153700,540984670,3135,3135,3135,3135,0
|
|
20230706,153600,540984670,3135,3135,3135,3135,0
|
|
20230706,153500,540984670,3135,3135,3135,3135,0
|
|
20230706,153400,540984670,3135,3135,3135,3135,0
|
|
20230706,153300,540984670,3135,3135,3135,3135,0
|
|
20230706,153200,540984670,3135,3135,3135,3135,0
|
|
20230706,153100,540984670,3135,3135,3135,3135,0
|
|
20230706,153000,540984670,3135,3135,3135,3135,4874
|
|
20230706,152900,525704680,3135,3135,3135,3135,0
|
|
20230706,152800,525704680,3135,3135,3135,3135,0
|
|
20230706,152700,525704680,3135,3135,3135,3135,0
|
|
20230706,152600,525704680,3135,3135,3135,3135,0
|
|
20230706,152500,525704680,3135,3135,3135,3135,0
|
|
20230706,152400,525704680,3135,3135,3135,3135,0
|
|
20230706,152300,525704680,3135,3135,3135,3135,0
|
|
20230706,152200,525704680,3135,3135,3135,3135,0
|
|
20230706,152100,525704680,3135,3135,3135,3135,0
|
|
20230706,152000,525704680,3135,3135,3135,3135,0
|
|
20230706,151900,525704680,3135,3130,3135,3130,1093
|
|
20230706,151800,522283585,3130,3125,3130,3125,1569
|
|
20230706,151700,517380455,3120,3115,3120,3115,1056
|
|
20230706,151600,514090735,3115,3115,3115,3110,604
|
|
20230706,151500,512211025,3115,3115,3115,3115,0
|
|
20230706,151400,512211025,3115,3110,3115,3110,35
|
|
20230706,151300,512102170,3110,3110,3110,3110,466
|
|
20230706,151200,510652910,3115,3115,3115,3115,0
|
|
20230706,151100,510652910,3115,3115,3115,3115,1
|
|
20230706,151000,510649795,3090,3095,3095,3090,1781
|
|
20230706,150900,505145410,3095,3090,3095,3090,80
|
|
20230706,150800,504897960,3090,3090,3090,3090,99
|
|
20230706,150700,504592050,3090,3090,3090,3090,10
|
|
20230706,150600,504561150,3090,3090,3090,3090,3
|
|
20230706,150500,504551880,3095,3095,3095,3090,257
|
|
20230706,150400,503756550,3095,3095,3095,3095,20
|
|
20230706,150300,503694650,3095,3100,3100,3095,1747
|
|
20230706,150200,498287635,3110,3105,3110,3105,90
|
|
20230706,150100,498007745,3115,3115,3115,3115,0
|
|
20230706,150000,498007745,3115,3115,3115,3115,1
|
|
20230706,145900,498004630,3095,3095,3095,3095,1257
|
|
20230706,145800,494114215,3095,3095,3095,3090,1603
|
|
20230706,145700,489158265,3090,3090,3090,3090,330
|
|
20230706,145600,488138565,3095,3095,3095,3095,91
|
|
20230706,145500,487856920,3115,3115,3115,3115,0
|
|
20230706,145400,487856920,3115,3115,3115,3115,0
|
|
20230706,145300,487856920,3115,3115,3115,3115,0
|
|
20230706,145200,487856920,3115,3115,3115,3115,0
|
|
20230706,145100,487856920,3115,3095,3120,3095,582
|
|
20230706,145000,486055385,3100,3100,3100,3100,0
|
|
20230706,144900,486055385,3100,3100,3100,3100,780
|
|
20230706,144800,483637385,3100,3115,3115,3100,753
|
|
20230706,144700,481298675,3115,3115,3115,3115,11
|
|
20230706,144600,481264410,3120,3125,3130,3120,10082
|
|
20230706,144500,449803045,3125,3130,3130,3125,12
|
|
20230706,144400,449765540,3130,3130,3130,3130,0
|
|
20230706,144300,449765540,3130,3130,3130,3130,1
|
|
20230706,144200,449762410,3125,3125,3125,3125,0
|
|
20230706,144100,449762410,3125,3125,3125,3125,130
|
|
20230706,144000,449356160,3125,3125,3125,3125,0
|
|
20230706,143900,449356160,3125,3125,3125,3125,0
|
|
20230706,143800,449356160,3125,3125,3125,3125,15
|
|
20230706,143700,449309285,3125,3125,3125,3125,0
|
|
20230706,143600,449309285,3125,3125,3125,3125,0
|
|
20230706,143500,449309285,3125,3125,3125,3125,12
|
|
20230706,143400,449271785,3135,3135,3135,3135,0
|
|
20230706,143300,449271785,3135,3135,3135,3135,25
|
|
20230706,143200,449193410,3135,3135,3135,3135,81
|
|
20230706,143100,448939475,3135,3135,3135,3135,0
|
|
20230706,143000,448939475,3135,3135,3135,3135,45
|
|
20230706,142900,448798400,3135,3120,3135,3120,381
|
|
20230706,142800,447604070,3130,3130,3130,3130,6
|
|
20230706,142700,447585290,3120,3120,3120,3120,20
|
|
20230706,142600,447522890,3120,3120,3120,3100,1780
|
|
20230706,142500,441991790,3120,3120,3120,3120,4
|
|
20230706,142400,441979310,3135,3135,3135,3135,0
|
|
20230706,142300,441979310,3135,3135,3135,3135,25
|
|
20230706,142200,441900935,3140,3140,3140,3140,365
|
|
20230706,142100,440754835,3140,3140,3140,3140,85
|
|
20230706,142000,440487935,3120,3140,3140,3120,24
|
|
20230706,141900,440412995,3120,3120,3120,3120,0
|
|
20230706,141800,440412995,3120,3120,3120,3120,0
|
|
20230706,141700,440412995,3120,3120,3120,3120,0
|
|
20230706,141600,440412995,3120,3120,3120,3120,0
|
|
20230706,141500,440412995,3120,3120,3120,3120,0
|
|
20230706,141400,440412995,3120,3120,3120,3120,30
|
|
20230706,141300,440319395,3120,3120,3120,3120,0
|
|
20230706,141200,440319395,3120,3125,3125,3120,435
|
|
20230706,141100,438962185,3145,3145,3145,3145,0
|
|
20230706,141000,438962185,3145,3145,3145,3145,0
|
|
20230706,140900,438962185,3145,3145,3145,3145,0
|
|
20230706,140800,438962185,3145,3125,3145,3120,1043
|
|
20230706,140700,435706570,3145,3145,3145,3145,1
|
|
20230706,140600,435703425,3145,3145,3145,3145,61
|
|
20230706,140500,435511580,3145,3140,3145,3140,300
|
|
20230706,140400,434568140,3120,3120,3120,3120,0
|
|
20230706,140300,434568140,3120,3120,3120,3120,60
|
|
20230706,140200,434380940,3115,3115,3115,3115,0
|
|
20230706,140100,434380940,3115,3125,3125,3115,3000
|
|
20230706,140000,425024900,3120,3130,3130,3120,800
|
|
20230706,135900,422523790,3135,3135,3135,3135,0
|
|
20230706,135800,422523790,3135,3135,3135,3135,0
|
|
20230706,135700,422523790,3135,3140,3140,3135,32
|
|
20230706,135600,422423360,3150,3150,3150,3150,0
|
|
20230706,135500,422423360,3150,3150,3150,3150,50
|
|
20230706,135400,422265860,3125,3125,3125,3125,0
|
|
20230706,135300,422265860,3125,3145,3145,3120,351
|
|
20230706,135200,421166930,3170,3170,3170,3170,70
|
|
20230706,135100,420945030,3170,3170,3170,3170,0
|
|
20230706,135000,420945030,3170,3170,3170,3170,0
|
|
20230706,134900,420945030,3170,3170,3170,3170,2
|
|
20230706,134800,420938690,3170,3170,3170,3170,0
|
|
20230706,134700,420938690,3170,3170,3170,3170,0
|
|
20230706,134600,420938690,3170,3170,3170,3170,0
|
|
20230706,134500,420938690,3170,3170,3170,3170,158
|
|
20230706,134400,420437830,3175,3175,3175,3175,0
|
|
20230706,134300,420437830,3175,3165,3175,3160,129
|
|
20230706,134200,420029990,3160,3130,3160,3130,675
|
|
20230706,134100,417917150,3130,3130,3130,3130,0
|
|
20230706,134000,417917150,3130,3130,3130,3130,0
|
|
20230706,133900,417917150,3130,3100,3130,3100,19
|
|
20230706,133800,417858220,3105,3130,3130,3105,102
|
|
20230706,133700,417541485,3105,3105,3105,3105,0
|
|
20230706,133600,417541485,3105,3105,3105,3105,0
|
|
20230706,133500,417541485,3105,3105,3105,3105,0
|
|
20230706,133400,417541485,3105,3105,3105,3105,91
|
|
20230706,133300,417258930,3125,3125,3125,3125,20
|
|
20230706,133200,417196430,3125,3125,3125,3125,1164
|
|
20230706,133100,413558930,3100,3100,3100,3100,1
|
|
20230706,133000,413555830,3100,3105,3105,3100,136
|
|
20230706,132900,413134080,3100,3120,3125,3100,156
|
|
20230706,132800,412646740,3125,3125,3125,3125,10
|
|
20230706,132700,412615490,3125,3125,3125,3125,0
|
|
20230706,132600,412615490,3125,3125,3125,3125,0
|
|
20230706,132500,412615490,3125,3125,3125,3125,0
|
|
20230706,132400,412615490,3125,3120,3125,3120,20
|
|
20230706,132300,412553045,3120,3120,3120,3120,0
|
|
20230706,132200,412553045,3120,3120,3120,3120,0
|
|
20230706,132100,412553045,3120,3120,3120,3120,0
|
|
20230706,132000,412553045,3120,3115,3120,3115,10
|
|
20230706,131900,412521850,3095,3095,3095,3095,0
|
|
20230706,131800,412521850,3095,3095,3095,3095,0
|
|
20230706,131700,412521850,3095,3100,3100,3095,497
|
|
20230706,131600,410983570,3100,3100,3100,3100,200
|
|
20230706,131500,410363570,3100,3100,3100,3095,1251
|
|
20230706,131400,406485620,3095,3095,3095,3095,0
|
|
20230706,131300,406485620,3095,3095,3095,3095,50
|
|
20230706,131200,406330870,3095,3095,3095,3095,1105
|
|
20230706,131100,402910895,3100,3100,3100,3100,10
|
|
20230706,131000,402879895,3100,3115,3115,3100,1835
|
|
20230706,130900,397182035,3120,3120,3120,3120,0
|
|
20230706,130800,397182035,3120,3120,3120,3120,50
|
|
20230706,130700,397026035,3115,3115,3115,3115,0
|
|
20230706,130600,397026035,3115,3115,3115,3115,0
|
|
20230706,130500,397026035,3115,3115,3115,3115,0
|
|
20230706,130400,397026035,3115,3115,3115,3115,0
|
|
20230706,130300,397026035,3115,3115,3115,3115,0
|
|
20230706,130200,397026035,3115,3115,3115,3115,0
|
|
20230706,130100,397026035,3115,3115,3115,3115,0
|
|
20230706,130000,397026035,3115,3115,3115,3115,0
|
|
20230706,125900,397026035,3115,3115,3115,3115,0
|
|
20230706,125800,397026035,3115,3115,3115,3115,0
|
|
20230706,125700,397026035,3115,3115,3115,3115,0
|
|
20230706,125600,397026035,3115,3115,3115,3115,0
|
|
20230706,125500,397026035,3115,3115,3115,3115,0
|
|
20230706,125400,397026035,3115,3115,3115,3115,784
|
|
20230706,125300,394583875,3115,3115,3115,3115,0
|
|
20230706,125200,394583875,3115,3115,3115,3115,31
|
|
20230706,125100,394487310,3115,3115,3115,3115,1
|
|
20230706,125000,394484195,3115,3115,3115,3115,52
|
|
20230706,124900,394322215,3110,3105,3110,3105,2158
|
|
20230706,124800,387612365,3115,3120,3120,3115,246
|
|
20230706,124700,386845360,3120,3120,3120,3120,0
|
|
20230706,124600,386845360,3120,3125,3125,3120,655
|
|
20230706,124500,384798980,3135,3135,3135,3135,0
|
|
20230706,124400,384798980,3135,3135,3135,3135,0
|
|
20230706,124300,384798980,3135,3135,3135,3135,1
|
|
20230706,124200,384795845,3125,3125,3125,3125,0
|
|
20230706,124100,384795845,3125,3125,3125,3125,707
|
|
20230706,124000,382586470,3125,3125,3125,3125,0
|
|
20230706,123900,382586470,3125,3125,3125,3125,451
|
|
20230706,123800,381177095,3125,3125,3125,3125,97
|
|
20230706,123700,380873970,3125,3140,3140,3125,2000
|
|
20230706,123600,374617910,3150,3150,3150,3150,784
|
|
20230706,123500,372148310,3155,3155,3155,3155,0
|
|
20230706,123400,372148310,3155,3155,3155,3155,0
|
|
20230706,123300,372148310,3155,3155,3155,3155,400
|
|
20230706,123200,370886310,3135,3135,3135,3135,912
|
|
20230706,123100,368027190,3135,3140,3155,3135,1111
|
|
20230706,123000,364543635,3135,3135,3135,3135,0
|
|
20230706,122900,364543635,3135,3135,3135,3135,0
|
|
20230706,122800,364543635,3135,3135,3135,3135,0
|
|
20230706,122700,364543635,3135,3135,3135,3135,0
|
|
20230706,122600,364543635,3135,3140,3140,3135,545
|
|
20230706,122500,362834900,3165,3165,3165,3165,0
|
|
20230706,122400,362834900,3165,3165,3165,3165,0
|
|
20230706,122300,362834900,3165,3165,3165,3165,0
|
|
20230706,122200,362834900,3165,3160,3165,3160,4
|
|
20230706,122100,362822255,3135,3160,3160,3135,2324
|
|
20230706,122000,355518175,3175,3175,3175,3175,0
|
|
20230706,121900,355518175,3175,3155,3175,3155,1473
|
|
20230706,121800,350870840,3155,3155,3155,3150,531
|
|
20230706,121700,349195910,3155,3155,3155,3155,0
|
|
20230706,121600,349195910,3155,3155,3155,3155,0
|
|
20230706,121500,349195910,3155,3155,3155,3155,2
|
|
20230706,121400,349189600,3175,3175,3175,3175,0
|
|
20230706,121300,349189600,3175,3175,3175,3175,0
|
|
20230706,121200,349189600,3175,3160,3175,3160,181
|
|
20230706,121100,348617625,3185,3185,3185,3185,0
|
|
20230706,121000,348617625,3185,3185,3185,3185,0
|
|
20230706,120900,348617625,3185,3175,3185,3175,302
|
|
20230706,120800,347657305,3180,3180,3180,3180,10
|
|
20230706,120700,347625505,3130,3160,3160,3130,1254
|
|
20230706,120600,343687985,3180,3180,3180,3180,0
|
|
20230706,120500,343687985,3180,3180,3180,3180,430
|
|
20230706,120400,342320585,3180,3180,3180,3180,0
|
|
20230706,120300,342320585,3180,3180,3180,3180,633
|
|
20230706,120200,340307645,3185,3185,3185,3185,0
|
|
20230706,120100,340307645,3185,3185,3185,3185,0
|
|
20230706,120000,340307645,3185,3185,3185,3185,0
|
|
20230706,115900,340307645,3185,3185,3185,3185,1
|
|
20230706,115800,340304460,3165,3165,3165,3165,22
|
|
20230706,115700,340234830,3150,3195,3195,3150,1515
|
|
20230706,115600,335450970,3175,3175,3175,3175,0
|
|
20230706,115500,335450970,3175,3175,3175,3175,1
|
|
20230706,115400,335447795,3180,3180,3180,3180,1
|
|
20230706,115300,335444615,3200,3200,3200,3200,0
|
|
20230706,115200,335444615,3200,3200,3200,3200,965
|
|
20230706,115100,332356615,3200,3200,3200,3200,200
|
|
20230706,115000,331716615,3215,3215,3215,3215,30
|
|
20230706,114900,331620165,3200,3200,3200,3200,43
|
|
20230706,114800,331482565,3200,3200,3200,3200,459
|
|
20230706,114700,330013765,3215,3215,3215,3215,745
|
|
20230706,114600,327618590,3215,3210,3215,3210,530
|
|
20230706,114500,325917275,3200,3200,3200,3200,82
|
|
20230706,114400,325654875,3200,3195,3200,3195,133
|
|
20230706,114300,325229495,3200,3210,3210,3200,4
|
|
20230706,114200,325216675,3200,3200,3200,3200,512
|
|
20230706,114100,323578275,3200,3200,3200,3200,1
|
|
20230706,114000,323575075,3200,3200,3200,3200,0
|
|
20230706,113900,323575075,3200,3200,3200,3200,0
|
|
20230706,113800,323575075,3200,3200,3200,3200,0
|
|
20230706,113700,323575075,3200,3200,3200,3200,25
|
|
20230706,113600,323495075,3200,3200,3200,3200,0
|
|
20230706,113500,323495075,3200,3200,3200,3200,0
|
|
20230706,113400,323495075,3200,3200,3200,3200,0
|
|
20230706,113300,323495075,3200,3200,3200,3200,893
|
|
20230706,113200,320637475,3195,3195,3195,3195,200
|
|
20230706,113100,319998475,3195,3190,3195,3190,1063
|
|
20230706,113000,316602745,3175,3175,3175,3175,300
|
|
20230706,112900,315650245,3175,3175,3175,3175,0
|
|
20230706,112800,315650245,3175,3170,3175,3150,2671
|
|
20230706,112700,307220180,3170,3170,3170,3170,0
|
|
20230706,112600,307220180,3170,3170,3170,3170,300
|
|
20230706,112500,306269180,3170,3170,3170,3170,10
|
|
20230706,112400,306237480,3175,3175,3175,3175,0
|
|
20230706,112300,306237480,3175,3175,3175,3175,0
|
|
20230706,112200,306237480,3175,3175,3175,3175,1
|
|
20230706,112100,306234305,3175,3175,3175,3175,0
|
|
20230706,112000,306234305,3175,3175,3175,3175,0
|
|
20230706,111900,306234305,3175,3155,3175,3155,465
|
|
20230706,111800,304767070,3155,3155,3155,3155,10
|
|
20230706,111700,304735520,3155,3155,3155,3155,500
|
|
20230706,111600,303158020,3155,3165,3165,3155,594
|
|
20230706,111500,301283675,3160,3160,3160,3160,0
|
|
20230706,111400,301283675,3160,3175,3175,3160,2
|
|
20230706,111300,301277340,3155,3155,3155,3155,0
|
|
20230706,111200,301277340,3155,3155,3155,3155,0
|
|
20230706,111100,301277340,3155,3155,3155,3155,0
|
|
20230706,111000,301277340,3155,3155,3155,3155,239
|
|
20230706,110900,300523295,3155,3155,3155,3155,1
|
|
20230706,110800,300520140,3155,3160,3160,3155,1129
|
|
20230706,110700,296957500,3160,3160,3160,3160,1
|
|
20230706,110600,296954340,3155,3155,3155,3155,0
|
|
20230706,110500,296954340,3155,3155,3155,3155,0
|
|
20230706,110400,296954340,3155,3155,3155,3155,0
|
|
20230706,110300,296954340,3155,3170,3170,3155,1769
|
|
20230706,110200,291360320,3170,3175,3175,3170,2427
|
|
20230706,110100,283666190,3175,3175,3175,3175,0
|
|
20230706,110000,283666190,3175,3175,3175,3175,0
|
|
20230706,105900,283666190,3175,3180,3180,3175,1002
|
|
20230706,105800,280484405,3170,3190,3190,3170,2200
|
|
20230706,105700,273501655,3200,3200,3200,3200,0
|
|
20230706,105600,273501655,3200,3200,3200,3200,2
|
|
20230706,105500,273495255,3200,3195,3200,3185,1159
|
|
20230706,105400,269802535,3195,3195,3195,3195,211
|
|
20230706,105300,269128390,3195,3200,3200,3195,67
|
|
20230706,105200,268913995,3195,3210,3210,3195,1409
|
|
20230706,105100,264407420,3210,3210,3210,3210,2324
|
|
20230706,105000,256947380,3210,3210,3210,3210,1
|
|
20230706,104900,256944170,3210,3215,3215,3210,292
|
|
20230706,104800,256005655,3220,3220,3220,3220,6
|
|
20230706,104700,255986335,3220,3210,3220,3210,1055
|
|
20230706,104600,252598685,3210,3225,3235,3210,1245
|
|
20230706,104500,248599580,3225,3230,3230,3225,316
|
|
20230706,104400,247580180,3230,3235,3240,3230,3943
|
|
20230706,104300,234809995,3235,3220,3240,3220,3629
|
|
20230706,104200,223087240,3220,3220,3220,3220,20
|
|
20230706,104100,223022840,3215,3210,3215,3210,677
|
|
20230706,104000,220849625,3205,3205,3210,3205,533
|
|
20230706,103900,219141335,3210,3215,3215,3210,329
|
|
20230706,103800,218085240,3215,3215,3215,3215,285
|
|
20230706,103700,217168965,3215,3215,3215,3215,255
|
|
20230706,103600,216349140,3215,3200,3215,3200,1227
|
|
20230706,103500,212412050,3200,3215,3215,3200,77
|
|
20230706,103400,212165005,3215,3215,3215,3215,55
|
|
20230706,103300,211988180,3210,3210,3215,3210,859
|
|
20230706,103200,209230780,3200,3200,3200,3200,1
|
|
20230706,103100,209227580,3220,3220,3220,3205,4242
|
|
20230706,103000,195572840,3220,3210,3220,3210,2901
|
|
20230706,102900,186253415,3210,3205,3210,3205,434
|
|
20230706,102800,184861625,3200,3200,3200,3200,2301
|
|
20230706,102700,177498425,3195,3195,3195,3195,369
|
|
20230706,102600,176319470,3190,3195,3195,3185,163
|
|
20230706,102500,175798795,3195,3195,3200,3195,701
|
|
20230706,102400,173558455,3195,3195,3195,3195,872
|
|
20230706,102300,170772415,3195,3195,3195,3195,1231
|
|
20230706,102200,166839370,3195,3195,3200,3195,748
|
|
20230706,102100,164446945,3195,3180,3195,3180,628
|
|
20230706,102000,162440815,3175,3200,3200,3175,704
|
|
20230706,101900,160200565,3200,3175,3200,3175,5505
|
|
20230706,101800,142638415,3170,3170,3170,3170,374
|
|
20230706,101700,141452835,3170,3170,3170,3170,18
|
|
20230706,101600,141395775,3170,3170,3170,3170,2
|
|
20230706,101500,141389435,3165,3170,3170,3165,60
|
|
20230706,101400,141199485,3170,3180,3180,3170,63
|
|
20230706,101300,140999475,3180,3180,3180,3180,70
|
|
20230706,101200,140776875,3160,3180,3180,3160,170
|
|
20230706,101100,140236475,3180,3170,3180,3155,1575
|
|
20230706,101000,135252985,3180,3160,3180,3160,381
|
|
20230706,100900,134042025,3180,3180,3180,3180,500
|
|
20230706,100800,132452025,3180,3175,3180,3175,1054
|
|
20230706,100700,129102810,3155,3155,3155,3155,50
|
|
20230706,100600,128945060,3155,3155,3155,3155,50
|
|
20230706,100500,128787310,3155,3185,3190,3155,1625
|
|
20230706,100400,123643685,3155,3160,3185,3155,819
|
|
20230706,100300,121056515,3190,3185,3190,3185,595
|
|
20230706,100200,119160965,3140,3190,3200,3140,222
|
|
20230706,100100,118451235,3130,3135,3200,3130,355
|
|
20230706,100000,117327980,3145,3140,3145,3140,533
|
|
20230706,095900,115654010,3130,3125,3130,3120,1929
|
|
20230706,095800,109619915,3125,3135,3195,3125,461
|
|
20230706,095700,108162180,3135,3100,3195,3100,1415
|
|
20230706,095600,103718195,3100,3100,3100,3100,3
|
|
20230706,095500,103708895,3100,3085,3100,3080,876
|
|
20230706,095400,101000850,3085,3070,3085,3070,39
|
|
20230706,095300,100880550,3080,3080,3080,3080,3000
|
|
20230706,095200,91640550,3080,3080,3080,3080,432
|
|
20230706,095100,90309990,3080,3080,3080,3080,0
|
|
20230706,095000,90309990,3080,3080,3080,3080,2
|
|
20230706,094900,90303830,3060,3045,3065,3045,6948
|
|
20230706,094800,69083530,3045,3045,3045,3045,50
|
|
20230706,094700,68931280,3045,3045,3045,3045,31
|
|
20230706,094600,68836885,3045,3045,3045,3045,60
|
|
20230706,094500,68654185,3040,3040,3040,3040,15
|
|
20230706,094400,68608585,3045,3050,3050,3045,2035
|
|
20230706,094300,62403195,3050,3050,3050,3050,50
|
|
20230706,094200,62250695,3055,3055,3055,3055,3
|
|
20230706,094100,62241530,3055,3055,3055,3055,280
|
|
20230706,094000,61386130,3055,3060,3060,3055,100
|
|
20230706,093900,61080490,3055,3055,3055,3055,500
|
|
20230706,093800,59552990,3085,3085,3085,3085,10
|
|
20230706,093700,59522140,3095,3095,3095,3095,1
|
|
20230706,093600,59519045,3095,3095,3095,3070,27
|
|
20230706,093500,59436105,3095,3095,3095,3095,0
|
|
20230706,093400,59436105,3095,3095,3095,3095,1
|
|
20230706,093300,59433010,3095,3095,3095,3095,5
|
|
20230706,093200,59417535,3095,3085,3095,3085,359
|
|
20230706,093100,58307620,3075,3075,3075,3075,143
|
|
20230706,093000,57867895,3045,3045,3045,3040,1741
|
|
20230706,092900,52575200,3040,3050,3050,3040,900
|
|
20230706,092800,49834950,3040,3060,3060,3040,4120
|
|
20230706,092700,37282955,3070,3070,3070,3070,130
|
|
20230706,092600,36883855,3095,3095,3095,3095,0
|
|
20230706,092500,36883855,3095,3095,3095,3095,0
|
|
20230706,092400,36883855,3095,3095,3095,3095,0
|
|
20230706,092300,36883855,3095,3065,3095,3060,471
|
|
20230706,092200,35442510,3060,3060,3060,3060,0
|
|
20230706,092100,35442510,3060,3060,3060,3060,1
|
|
20230706,092000,35439450,3060,3060,3060,3060,4
|
|
20230706,091900,35427210,3055,3070,3070,3050,991
|
|
20230706,091800,32396550,3070,3100,3100,3070,308
|
|
20230706,091700,31450150,3070,3075,3075,3070,300
|
|
20230706,091600,30529095,3070,3070,3070,3070,0
|
|
20230706,091500,30529095,3070,3070,3070,3070,1228
|
|
20230706,091400,26759135,3070,3075,3075,3070,1050
|
|
20230706,091300,23534230,3075,3080,3080,3075,20
|
|
20230706,091200,23472725,3070,3075,3075,3070,336
|
|
20230706,091100,22439700,3085,3090,3090,3080,250
|
|
20230706,091000,21669270,3090,3100,3100,3090,558
|
|
20230706,090900,19945030,3120,3120,3120,3120,0
|
|
20230706,090800,19945030,3120,3120,3120,3120,0
|
|
20230706,090700,19945030,3120,3095,3120,3085,876
|
|
20230706,090600,17240445,3095,3095,3095,3095,101
|
|
20230706,090500,16927850,3095,3095,3095,3095,82
|
|
20230706,090400,16674060,3095,3095,3095,3095,1023
|
|
20230706,090300,13507875,3095,3095,3095,3095,0
|
|
20230706,090200,13507875,3095,3120,3120,3095,817
|
|
20230706,090100,10959010,3120,3095,3120,3090,1235
|
|
20230706,090000,7130980,3100,3125,3125,3100,2284
|