637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193400,357698925,3690,3690,3690,3690,2089
|
|
20230710,193300,357698925,3690,3690,3690,3690,0
|
|
20230710,193200,357698925,3690,3690,3690,3690,0
|
|
20230710,193100,357698925,3690,3690,3690,3690,0
|
|
20230710,193000,357698925,3690,3690,3690,3690,0
|
|
20230710,192900,357698925,3690,3690,3690,3690,0
|
|
20230710,192800,357698925,3690,3690,3690,3690,0
|
|
20230710,192700,357698925,3690,3690,3690,3690,0
|
|
20230710,192600,357698925,3690,3690,3690,3690,0
|
|
20230710,192500,357698925,3690,3690,3690,3690,0
|
|
20230710,192400,357698925,3690,3690,3690,3690,0
|
|
20230710,192300,357698925,3690,3690,3690,3690,0
|
|
20230710,192200,357698925,3690,3690,3690,3690,0
|
|
20230710,192100,357698925,3690,3690,3690,3690,0
|
|
20230710,192000,357698925,3690,3690,3690,3690,0
|
|
20230710,191900,357698925,3690,3690,3690,3690,0
|
|
20230710,191800,357698925,3690,3690,3690,3690,0
|
|
20230710,191700,357698925,3690,3690,3690,3690,0
|
|
20230710,191600,357698925,3690,3690,3690,3690,0
|
|
20230710,191500,357698925,3690,3690,3690,3690,0
|
|
20230710,191400,357698925,3690,3690,3690,3690,0
|
|
20230710,191300,357698925,3690,3690,3690,3690,0
|
|
20230710,191200,357698925,3690,3690,3690,3690,0
|
|
20230710,191100,357698925,3690,3690,3690,3690,0
|
|
20230710,191000,357698925,3690,3690,3690,3690,0
|
|
20230710,190900,357698925,3690,3690,3690,3690,0
|
|
20230710,190800,357698925,3690,3690,3690,3690,0
|
|
20230710,190700,357698925,3690,3690,3690,3690,0
|
|
20230710,190600,357698925,3690,3690,3690,3690,0
|
|
20230710,190500,357698925,3690,3690,3690,3690,0
|
|
20230710,190400,357698925,3690,3690,3690,3690,2089
|
|
20230710,190300,357698925,3690,3690,3690,3690,0
|
|
20230710,190200,357698925,3690,3690,3690,3690,0
|
|
20230710,190100,357698925,3690,3690,3690,3690,0
|
|
20230710,190000,357698925,3690,3690,3690,3690,0
|
|
20230710,185900,357698925,3690,3690,3690,3690,0
|
|
20230710,185800,357698925,3690,3690,3690,3690,0
|
|
20230710,185700,357698925,3690,3690,3690,3690,0
|
|
20230710,185600,357698925,3690,3690,3690,3690,0
|
|
20230710,185500,357698925,3690,3690,3690,3690,0
|
|
20230710,185400,357698925,3690,3690,3690,3690,0
|
|
20230710,185300,357698925,3690,3690,3690,3690,0
|
|
20230710,185200,357698925,3690,3690,3690,3690,0
|
|
20230710,185100,357698925,3690,3690,3690,3690,0
|
|
20230710,185000,357698925,3690,3690,3690,3690,0
|
|
20230710,184900,357698925,3690,3690,3690,3690,0
|
|
20230710,184800,357698925,3690,3690,3690,3690,0
|
|
20230710,184700,357698925,3690,3690,3690,3690,0
|
|
20230710,184600,357698925,3690,3690,3690,3690,0
|
|
20230710,184500,357698925,3690,3690,3690,3690,0
|
|
20230710,184400,357698925,3690,3690,3690,3690,0
|
|
20230710,184300,357698925,3690,3690,3690,3690,0
|
|
20230710,184200,357698925,3690,3690,3690,3690,0
|
|
20230710,184100,357698925,3690,3690,3690,3690,0
|
|
20230710,184000,357698925,3690,3690,3690,3690,0
|
|
20230710,183900,357698925,3690,3690,3690,3690,0
|
|
20230710,183800,357698925,3690,3690,3690,3690,0
|
|
20230710,183700,357698925,3690,3690,3690,3690,0
|
|
20230710,183600,357698925,3690,3690,3690,3690,0
|
|
20230710,183500,357698925,3690,3690,3690,3690,0
|
|
20230710,183400,357698925,3690,3690,3690,3690,2089
|
|
20230710,183300,357698925,3690,3690,3690,3690,0
|
|
20230710,183200,357698925,3690,3690,3690,3690,0
|
|
20230710,183100,357698925,3690,3690,3690,3690,0
|
|
20230710,183000,357698925,3690,3690,3690,3690,0
|
|
20230710,182900,357698925,3690,3690,3690,3690,0
|
|
20230710,182800,357698925,3690,3690,3690,3690,0
|
|
20230710,182700,357698925,3690,3690,3690,3690,0
|
|
20230710,182600,357698925,3690,3690,3690,3690,0
|
|
20230710,182500,357698925,3690,3690,3690,3690,0
|
|
20230710,182400,357698925,3690,3690,3690,3690,0
|
|
20230710,182300,357698925,3690,3690,3690,3690,0
|
|
20230710,182200,357698925,3690,3690,3690,3690,0
|
|
20230710,182100,357698925,3690,3690,3690,3690,0
|
|
20230710,182000,357698925,3690,3690,3690,3690,0
|
|
20230710,181900,357698925,3690,3690,3690,3690,0
|
|
20230710,181800,357698925,3690,3690,3690,3690,0
|
|
20230710,181700,357698925,3690,3690,3690,3690,0
|
|
20230710,181600,357698925,3690,3690,3690,3690,0
|
|
20230710,181500,357698925,3690,3690,3690,3690,0
|
|
20230710,181400,357698925,3690,3690,3690,3690,0
|
|
20230710,181300,357698925,3690,3690,3690,3690,0
|
|
20230710,181200,357698925,3690,3690,3690,3690,0
|
|
20230710,181100,357698925,3690,3690,3690,3690,0
|
|
20230710,181000,357698925,3690,3690,3690,3690,0
|
|
20230710,180900,357698925,3690,3690,3690,3690,0
|
|
20230710,180800,357698925,3690,3690,3690,3690,0
|
|
20230710,180700,357698925,3690,3690,3690,3690,0
|
|
20230710,180600,357698925,3690,3690,3690,3690,0
|
|
20230710,180500,357698925,3690,3690,3690,3690,0
|
|
20230710,180400,357698925,3690,3690,3690,3690,2089
|
|
20230710,180300,357698925,3690,3690,3690,3690,0
|
|
20230710,180200,357698925,3690,3690,3690,3690,0
|
|
20230710,180100,357698925,3690,3690,3690,3690,0
|
|
20230710,180000,357698925,3690,3690,3690,3690,0
|
|
20230710,175900,357698925,3690,3690,3690,3690,0
|
|
20230710,175800,357698925,3690,3690,3690,3690,0
|
|
20230710,175700,357698925,3690,3690,3690,3690,0
|
|
20230710,175600,357698925,3690,3690,3690,3690,0
|
|
20230710,175500,357698925,3690,3690,3690,3690,0
|
|
20230710,175400,357698925,3690,3690,3690,3690,0
|
|
20230710,175300,357698925,3690,3690,3690,3690,0
|
|
20230710,175200,357698925,3690,3690,3690,3690,0
|
|
20230710,175100,357698925,3690,3690,3690,3690,0
|
|
20230710,175000,357698925,3690,3690,3690,3690,0
|
|
20230710,174900,357698925,3690,3690,3690,3690,0
|
|
20230710,174800,357698925,3690,3690,3690,3690,0
|
|
20230710,174700,357698925,3690,3690,3690,3690,0
|
|
20230710,174600,357698925,3690,3690,3690,3690,0
|
|
20230710,174500,357698925,3690,3690,3690,3690,0
|
|
20230710,174400,357698925,3690,3690,3690,3690,0
|
|
20230710,174300,357698925,3690,3690,3690,3690,0
|
|
20230710,174200,357698925,3690,3690,3690,3690,0
|
|
20230710,174100,357698925,3690,3690,3690,3690,0
|
|
20230710,174000,357698925,3690,3690,3690,3690,0
|
|
20230710,173900,357698925,3690,3690,3690,3690,0
|
|
20230710,173800,357698925,3690,3690,3690,3690,0
|
|
20230710,173700,357698925,3690,3690,3690,3690,0
|
|
20230710,173600,357698925,3690,3690,3690,3690,0
|
|
20230710,173500,357698925,3690,3690,3690,3690,0
|
|
20230710,173400,357698925,3690,3690,3690,3690,2089
|
|
20230710,173300,357698925,3690,3690,3690,3690,0
|
|
20230710,173200,357698925,3690,3690,3690,3690,0
|
|
20230710,173100,357698925,3690,3690,3690,3690,0
|
|
20230710,173000,357698925,3690,3690,3690,3690,0
|
|
20230710,172900,357698925,3690,3690,3690,3690,0
|
|
20230710,172800,357698925,3690,3690,3690,3690,0
|
|
20230710,172700,357698925,3690,3690,3690,3690,0
|
|
20230710,172600,357698925,3690,3690,3690,3690,0
|
|
20230710,172500,357698925,3690,3690,3690,3690,0
|
|
20230710,172400,357698925,3690,3690,3690,3690,0
|
|
20230710,172300,357698925,3690,3690,3690,3690,0
|
|
20230710,172200,357698925,3690,3690,3690,3690,0
|
|
20230710,172100,357698925,3690,3690,3690,3690,0
|
|
20230710,172000,357698925,3690,3690,3690,3690,0
|
|
20230710,171900,357698925,3690,3690,3690,3690,0
|
|
20230710,171800,357698925,3690,3690,3690,3690,0
|
|
20230710,171700,357698925,3690,3690,3690,3690,0
|
|
20230710,171600,357698925,3690,3690,3690,3690,0
|
|
20230710,171500,357698925,3690,3690,3690,3690,0
|
|
20230710,171400,357698925,3690,3690,3690,3690,0
|
|
20230710,171300,357698925,3690,3690,3690,3690,0
|
|
20230710,171200,357698925,3690,3690,3690,3690,0
|
|
20230710,171100,357698925,3690,3690,3690,3690,0
|
|
20230710,171000,357698925,3690,3690,3690,3690,0
|
|
20230710,170900,357698925,3690,3690,3690,3690,0
|
|
20230710,170800,357698925,3690,3690,3690,3690,0
|
|
20230710,170700,357698925,3690,3690,3690,3690,0
|
|
20230710,170600,357698925,3690,3690,3690,3690,0
|
|
20230710,170500,357698925,3690,3690,3690,3690,0
|
|
20230710,170400,357698925,3690,3690,3690,3690,2089
|
|
20230710,170300,357698925,3690,3690,3690,3690,0
|
|
20230710,170200,357698925,3690,3690,3690,3690,0
|
|
20230710,170100,357698925,3690,3690,3690,3690,0
|
|
20230710,170000,357698925,3690,3690,3690,3690,0
|
|
20230710,165900,357698925,3690,3690,3690,3690,0
|
|
20230710,165800,357698925,3690,3690,3690,3690,0
|
|
20230710,165700,357698925,3690,3690,3690,3690,0
|
|
20230710,165600,357698925,3690,3690,3690,3690,0
|
|
20230710,165500,357698925,3690,3690,3690,3690,0
|
|
20230710,165400,357698925,3690,3690,3690,3690,0
|
|
20230710,165300,357698925,3690,3690,3690,3690,0
|
|
20230710,165200,357698925,3690,3690,3690,3690,0
|
|
20230710,165100,357698925,3690,3690,3690,3690,0
|
|
20230710,165000,357698925,3690,3690,3690,3690,0
|
|
20230710,164900,357698925,3690,3690,3690,3690,0
|
|
20230710,164800,357698925,3690,3690,3690,3690,0
|
|
20230710,164700,357698925,3690,3690,3690,3690,0
|
|
20230710,164600,357698925,3690,3690,3690,3690,0
|
|
20230710,164500,357698925,3690,3690,3690,3690,0
|
|
20230710,164400,357698925,3690,3690,3690,3690,0
|
|
20230710,164300,357698925,3690,3690,3690,3690,0
|
|
20230710,164200,357698925,3690,3690,3690,3690,0
|
|
20230710,164100,357698925,3690,3690,3690,3690,0
|
|
20230710,164000,357698925,3690,3690,3690,3690,0
|
|
20230710,163900,357698925,3690,3690,3690,3690,0
|
|
20230710,163800,357698925,3690,3690,3690,3690,0
|
|
20230710,163700,357698925,3690,3690,3690,3690,0
|
|
20230710,163600,357698925,3690,3690,3690,3690,0
|
|
20230710,163500,357698925,3690,3690,3690,3690,0
|
|
20230710,163400,357698925,3690,3690,3690,3690,2089
|
|
20230710,163300,357698925,3690,3690,3690,3690,0
|
|
20230710,163200,357698925,3690,3690,3690,3690,0
|
|
20230710,163100,357698925,3690,3690,3690,3690,0
|
|
20230710,163000,357698925,3690,3690,3690,3690,0
|
|
20230710,162900,357698925,3690,3690,3690,3690,0
|
|
20230710,162800,357698925,3690,3690,3690,3690,0
|
|
20230710,162700,357698925,3690,3690,3690,3690,0
|
|
20230710,162600,357698925,3690,3690,3690,3690,0
|
|
20230710,162500,357698925,3690,3690,3690,3690,0
|
|
20230710,162400,357698925,3690,3690,3690,3690,0
|
|
20230710,162300,357698925,3690,3690,3690,3690,0
|
|
20230710,162200,357698925,3690,3690,3690,3690,0
|
|
20230710,162100,357698925,3690,3690,3690,3690,0
|
|
20230710,162000,357698925,3690,3690,3690,3690,0
|
|
20230710,161900,357698925,3690,3690,3690,3690,0
|
|
20230710,161800,357698925,3690,3690,3690,3690,0
|
|
20230710,161700,357698925,3690,3690,3690,3690,0
|
|
20230710,161600,357698925,3690,3690,3690,3690,0
|
|
20230710,161500,357698925,3690,3690,3690,3690,0
|
|
20230710,161400,357698925,3690,3690,3690,3690,0
|
|
20230710,161300,357698925,3690,3690,3690,3690,0
|
|
20230710,161200,357698925,3690,3690,3690,3690,0
|
|
20230710,161100,357698925,3690,3690,3690,3690,0
|
|
20230710,161000,357698925,3690,3690,3690,3690,0
|
|
20230710,160900,357698925,3690,3690,3690,3690,0
|
|
20230710,160800,357698925,3690,3690,3690,3690,0
|
|
20230710,160700,357698925,3690,3690,3690,3690,0
|
|
20230710,160600,357698925,3690,3690,3690,3690,0
|
|
20230710,160500,357698925,3690,3690,3690,3690,0
|
|
20230710,160400,357698925,3690,3690,3690,3690,2089
|
|
20230710,160300,357698925,3690,3690,3690,3690,0
|
|
20230710,160200,357698925,3690,3690,3690,3690,0
|
|
20230710,160100,357698925,3690,3690,3690,3690,0
|
|
20230710,160000,357698925,3690,3690,3690,3690,0
|
|
20230710,155900,357698925,3690,3690,3690,3690,0
|
|
20230710,155800,357698925,3690,3690,3690,3690,0
|
|
20230710,155700,357698925,3690,3690,3690,3690,0
|
|
20230710,155600,357698925,3690,3690,3690,3690,0
|
|
20230710,155500,357698925,3690,3690,3690,3690,0
|
|
20230710,155400,357698925,3690,3690,3690,3690,0
|
|
20230710,155300,357698925,3690,3690,3690,3690,0
|
|
20230710,155200,357698925,3690,3690,3690,3690,0
|
|
20230710,155100,357698925,3690,3690,3690,3690,0
|
|
20230710,155000,357698925,3690,3690,3690,3690,0
|
|
20230710,154900,357698925,3690,3690,3690,3690,0
|
|
20230710,154800,357698925,3690,3690,3690,3690,0
|
|
20230710,154700,357698925,3690,3690,3690,3690,0
|
|
20230710,154600,357698925,3690,3690,3690,3690,0
|
|
20230710,154500,357698925,3690,3690,3690,3690,0
|
|
20230710,154400,357698925,3690,3690,3690,3690,0
|
|
20230710,154300,357698925,3690,3690,3690,3690,0
|
|
20230710,154200,357698925,3690,3690,3690,3690,0
|
|
20230710,154100,357698925,3690,3690,3690,3690,0
|
|
20230710,154000,357698925,3690,3690,3690,3690,0
|
|
20230710,153900,357698925,3690,3690,3690,3690,0
|
|
20230710,153800,357698925,3690,3690,3690,3690,0
|
|
20230710,153700,357698925,3690,3690,3690,3690,0
|
|
20230710,153600,357698925,3690,3690,3690,3690,0
|
|
20230710,153500,357698925,3690,3690,3690,3690,0
|
|
20230710,153400,357698925,3690,3690,3690,3690,2089
|
|
20230710,153300,357698925,3690,3690,3690,3690,0
|
|
20230710,153200,357698925,3690,3690,3690,3690,0
|
|
20230710,153100,357698925,3690,3690,3690,3690,0
|
|
20230710,153000,357698925,3690,3690,3690,3690,2089
|
|
20230710,152900,349990515,3660,3660,3660,3660,0
|
|
20230710,152800,349990515,3660,3660,3660,3660,0
|
|
20230710,152700,349990515,3660,3660,3660,3660,0
|
|
20230710,152600,349990515,3660,3660,3660,3660,0
|
|
20230710,152500,349990515,3660,3660,3660,3660,0
|
|
20230710,152400,349990515,3660,3660,3660,3660,0
|
|
20230710,152300,349990515,3660,3660,3660,3660,0
|
|
20230710,152200,349990515,3660,3660,3660,3660,0
|
|
20230710,152100,349990515,3660,3660,3660,3660,0
|
|
20230710,152000,349990515,3660,3660,3660,3660,0
|
|
20230710,151900,349990515,3660,3635,3660,3630,946
|
|
20230710,151800,346550630,3635,3655,3660,3635,254
|
|
20230710,151700,345622650,3660,3660,3660,3660,0
|
|
20230710,151600,345622650,3660,3655,3660,3655,2
|
|
20230710,151500,345615335,3635,3660,3660,3630,708
|
|
20230710,151400,343036975,3660,3660,3660,3660,1
|
|
20230710,151300,343033315,3650,3655,3655,3650,301
|
|
20230710,151200,341934660,3660,3650,3660,3645,1501
|
|
20230710,151100,336456530,3650,3655,3655,3650,1420
|
|
20230710,151000,331271920,3660,3660,3660,3660,134
|
|
20230710,150900,330781480,3660,3660,3660,3660,0
|
|
20230710,150800,330781480,3660,3660,3660,3660,0
|
|
20230710,150700,330781480,3660,3660,3660,3660,241
|
|
20230710,150600,329899420,3665,3660,3665,3660,283
|
|
20230710,150500,328862940,3665,3665,3665,3665,0
|
|
20230710,150400,328862940,3665,3665,3665,3665,82
|
|
20230710,150300,328562410,3670,3670,3670,3670,0
|
|
20230710,150200,328562410,3670,3670,3670,3670,1
|
|
20230710,150100,328558740,3670,3670,3670,3670,1
|
|
20230710,150000,328555070,3665,3665,3665,3665,0
|
|
20230710,145900,328555070,3665,3665,3665,3665,0
|
|
20230710,145800,328555070,3665,3665,3665,3665,483
|
|
20230710,145700,326784875,3675,3675,3675,3675,0
|
|
20230710,145600,326784875,3675,3670,3675,3670,784
|
|
20230710,145500,323907590,3670,3670,3670,3670,1
|
|
20230710,145400,323903920,3685,3685,3685,3685,0
|
|
20230710,145300,323903920,3685,3680,3685,3680,28
|
|
20230710,145200,323800770,3690,3690,3690,3690,0
|
|
20230710,145100,323800770,3690,3690,3690,3690,0
|
|
20230710,145000,323800770,3690,3690,3690,3690,1
|
|
20230710,144900,323797080,3685,3685,3685,3685,0
|
|
20230710,144800,323797080,3685,3685,3685,3685,198
|
|
20230710,144700,323067450,3690,3690,3690,3690,0
|
|
20230710,144600,323067450,3690,3690,3690,3690,0
|
|
20230710,144500,323067450,3690,3690,3690,3690,0
|
|
20230710,144400,323067450,3690,3690,3690,3690,0
|
|
20230710,144300,323067450,3690,3690,3690,3690,0
|
|
20230710,144200,323067450,3690,3675,3690,3675,63
|
|
20230710,144100,322835910,3675,3675,3675,3675,0
|
|
20230710,144000,322835910,3675,3675,3675,3675,0
|
|
20230710,143900,322835910,3675,3675,3675,3675,1
|
|
20230710,143800,322832235,3690,3690,3690,3690,1
|
|
20230710,143700,322828545,3675,3685,3685,3675,500
|
|
20230710,143600,320989545,3695,3690,3695,3690,29
|
|
20230710,143500,320882525,3690,3690,3690,3690,0
|
|
20230710,143400,320882525,3690,3690,3690,3690,0
|
|
20230710,143300,320882525,3690,3690,3690,3690,0
|
|
20230710,143200,320882525,3690,3690,3690,3690,0
|
|
20230710,143100,320882525,3690,3690,3690,3690,0
|
|
20230710,143000,320882525,3690,3690,3690,3690,0
|
|
20230710,142900,320882525,3690,3690,3690,3690,0
|
|
20230710,142800,320882525,3690,3690,3690,3690,3
|
|
20230710,142700,320871455,3695,3695,3695,3695,0
|
|
20230710,142600,320871455,3695,3695,3695,3695,0
|
|
20230710,142500,320871455,3695,3695,3695,3695,0
|
|
20230710,142400,320871455,3695,3695,3695,3695,0
|
|
20230710,142300,320871455,3695,3695,3695,3695,5
|
|
20230710,142200,320852980,3695,3695,3695,3695,0
|
|
20230710,142100,320852980,3695,3695,3695,3695,0
|
|
20230710,142000,320852980,3695,3695,3695,3695,0
|
|
20230710,141900,320852980,3695,3695,3695,3695,0
|
|
20230710,141800,320852980,3695,3695,3695,3695,0
|
|
20230710,141700,320852980,3695,3700,3700,3665,541
|
|
20230710,141600,318867115,3700,3700,3700,3700,0
|
|
20230710,141500,318867115,3700,3700,3700,3700,1
|
|
20230710,141400,318863415,3680,3680,3680,3680,0
|
|
20230710,141300,318863415,3680,3680,3680,3680,18
|
|
20230710,141200,318797175,3700,3700,3700,3700,0
|
|
20230710,141100,318797175,3700,3700,3700,3700,0
|
|
20230710,141000,318797175,3700,3700,3700,3700,15
|
|
20230710,140900,318741675,3700,3700,3700,3700,1
|
|
20230710,140800,318737975,3680,3680,3680,3680,0
|
|
20230710,140700,318737975,3680,3680,3680,3680,0
|
|
20230710,140600,318737975,3680,3680,3680,3680,0
|
|
20230710,140500,318737975,3680,3680,3680,3680,0
|
|
20230710,140400,318737975,3680,3680,3680,3680,0
|
|
20230710,140300,318737975,3680,3680,3680,3680,20
|
|
20230710,140200,318664375,3700,3700,3700,3700,0
|
|
20230710,140100,318664375,3700,3700,3700,3700,0
|
|
20230710,140000,318664375,3700,3700,3700,3700,0
|
|
20230710,135900,318664375,3700,3700,3700,3700,0
|
|
20230710,135800,318664375,3700,3700,3700,3700,0
|
|
20230710,135700,318664375,3700,3700,3700,3700,0
|
|
20230710,135600,318664375,3700,3700,3700,3700,0
|
|
20230710,135500,318664375,3700,3700,3700,3700,0
|
|
20230710,135400,318664375,3700,3700,3700,3700,0
|
|
20230710,135300,318664375,3700,3700,3700,3700,0
|
|
20230710,135200,318664375,3700,3700,3700,3700,0
|
|
20230710,135100,318664375,3700,3700,3700,3700,0
|
|
20230710,135000,318664375,3700,3700,3700,3700,0
|
|
20230710,134900,318664375,3700,3700,3700,3700,0
|
|
20230710,134800,318664375,3700,3700,3700,3700,0
|
|
20230710,134700,318664375,3700,3700,3700,3700,0
|
|
20230710,134600,318664375,3700,3680,3700,3680,435
|
|
20230710,134500,317060515,3680,3680,3680,3680,0
|
|
20230710,134400,317060515,3680,3680,3680,3680,0
|
|
20230710,134300,317060515,3680,3680,3680,3680,0
|
|
20230710,134200,317060515,3680,3680,3680,3680,300
|
|
20230710,134100,315956515,3680,3680,3680,3680,0
|
|
20230710,134000,315956515,3680,3680,3680,3680,0
|
|
20230710,133900,315956515,3680,3680,3680,3680,0
|
|
20230710,133800,315956515,3680,3680,3680,3680,0
|
|
20230710,133700,315956515,3680,3680,3680,3680,0
|
|
20230710,133600,315956515,3680,3680,3680,3680,0
|
|
20230710,133500,315956515,3680,3680,3680,3680,1
|
|
20230710,133400,315952835,3670,3670,3670,3670,0
|
|
20230710,133300,315952835,3670,3670,3670,3670,0
|
|
20230710,133200,315952835,3670,3670,3670,3670,0
|
|
20230710,133100,315952835,3670,3670,3670,3670,780
|
|
20230710,133000,313090235,3680,3680,3680,3680,0
|
|
20230710,132900,313090235,3680,3680,3680,3680,0
|
|
20230710,132800,313090235,3680,3680,3680,3680,0
|
|
20230710,132700,313090235,3680,3680,3680,3680,0
|
|
20230710,132600,313090235,3680,3680,3680,3680,36
|
|
20230710,132500,312957755,3680,3675,3680,3670,228
|
|
20230710,132400,312119495,3675,3675,3675,3675,0
|
|
20230710,132300,312119495,3675,3675,3675,3675,0
|
|
20230710,132200,312119495,3675,3680,3680,3675,306
|
|
20230710,132100,310994915,3675,3675,3675,3675,42
|
|
20230710,132000,310840565,3680,3680,3680,3680,202
|
|
20230710,131900,310097205,3690,3690,3690,3690,10
|
|
20230710,131800,310060305,3690,3690,3690,3690,1
|
|
20230710,131700,310056615,3680,3680,3680,3680,0
|
|
20230710,131600,310056615,3680,3680,3680,3680,0
|
|
20230710,131500,310056615,3680,3680,3680,3680,0
|
|
20230710,131400,310056615,3680,3680,3680,3680,10
|
|
20230710,131300,310019815,3680,3680,3680,3680,100
|
|
20230710,131200,309651815,3680,3680,3680,3680,300
|
|
20230710,131100,308547815,3690,3690,3690,3690,0
|
|
20230710,131000,308547815,3690,3690,3690,3690,5
|
|
20230710,130900,308529365,3695,3690,3695,3690,31
|
|
20230710,130800,308414970,3695,3695,3695,3695,0
|
|
20230710,130700,308414970,3695,3695,3695,3695,0
|
|
20230710,130600,308414970,3695,3695,3695,3695,0
|
|
20230710,130500,308414970,3695,3695,3695,3695,0
|
|
20230710,130400,308414970,3695,3695,3695,3695,0
|
|
20230710,130300,308414970,3695,3695,3695,3695,0
|
|
20230710,130200,308414970,3695,3695,3695,3695,0
|
|
20230710,130100,308414970,3695,3695,3695,3695,0
|
|
20230710,130000,308414970,3695,3695,3695,3695,0
|
|
20230710,125900,308414970,3695,3695,3695,3695,0
|
|
20230710,125800,308414970,3695,3695,3695,3695,0
|
|
20230710,125700,308414970,3695,3695,3695,3695,0
|
|
20230710,125600,308414970,3695,3695,3695,3695,0
|
|
20230710,125500,308414970,3695,3695,3695,3695,5
|
|
20230710,125400,308396495,3695,3695,3695,3695,0
|
|
20230710,125300,308396495,3695,3695,3695,3695,0
|
|
20230710,125200,308396495,3695,3695,3695,3695,0
|
|
20230710,125100,308396495,3695,3695,3695,3695,0
|
|
20230710,125000,308396495,3695,3695,3695,3695,0
|
|
20230710,124900,308396495,3695,3695,3695,3695,1
|
|
20230710,124800,308392800,3695,3695,3695,3695,1
|
|
20230710,124700,308389105,3690,3690,3690,3690,0
|
|
20230710,124600,308389105,3690,3690,3690,3690,25
|
|
20230710,124500,308296855,3695,3695,3695,3695,20
|
|
20230710,124400,308222955,3690,3690,3690,3690,0
|
|
20230710,124300,308222955,3690,3690,3690,3690,0
|
|
20230710,124200,308222955,3690,3690,3690,3690,0
|
|
20230710,124100,308222955,3690,3690,3690,3690,0
|
|
20230710,124000,308222955,3690,3690,3690,3690,0
|
|
20230710,123900,308222955,3690,3690,3690,3690,0
|
|
20230710,123800,308222955,3690,3690,3690,3690,0
|
|
20230710,123700,308222955,3690,3690,3690,3690,0
|
|
20230710,123600,308222955,3690,3690,3690,3690,0
|
|
20230710,123500,308222955,3690,3690,3690,3690,1
|
|
20230710,123400,308219265,3690,3690,3690,3690,1
|
|
20230710,123300,308215575,3695,3690,3695,3690,33
|
|
20230710,123200,308093800,3690,3690,3690,3690,4
|
|
20230710,123100,308079040,3690,3690,3690,3690,0
|
|
20230710,123000,308079040,3690,3690,3690,3690,6
|
|
20230710,122900,308056900,3690,3690,3690,3690,2
|
|
20230710,122800,308049520,3695,3695,3695,3695,23
|
|
20230710,122700,307964535,3700,3700,3700,3700,10
|
|
20230710,122600,307927535,3700,3700,3700,3700,0
|
|
20230710,122500,307927535,3700,3700,3700,3700,0
|
|
20230710,122400,307927535,3700,3700,3700,3700,69
|
|
20230710,122300,307672235,3695,3695,3695,3695,300
|
|
20230710,122200,306563735,3695,3695,3695,3695,0
|
|
20230710,122100,306563735,3695,3695,3695,3695,10
|
|
20230710,122000,306526785,3695,3695,3695,3695,0
|
|
20230710,121900,306526785,3695,3695,3695,3695,0
|
|
20230710,121800,306526785,3695,3695,3695,3695,0
|
|
20230710,121700,306526785,3695,3695,3695,3695,76
|
|
20230710,121600,306245965,3700,3700,3700,3700,0
|
|
20230710,121500,306245965,3700,3700,3700,3700,0
|
|
20230710,121400,306245965,3700,3700,3700,3700,0
|
|
20230710,121300,306245965,3700,3700,3700,3700,0
|
|
20230710,121200,306245965,3700,3700,3700,3700,62
|
|
20230710,121100,306016565,3710,3710,3710,3710,0
|
|
20230710,121000,306016565,3710,3710,3710,3710,0
|
|
20230710,120900,306016565,3710,3710,3710,3710,0
|
|
20230710,120800,306016565,3710,3710,3710,3710,0
|
|
20230710,120700,306016565,3710,3710,3710,3710,0
|
|
20230710,120600,306016565,3710,3710,3710,3710,0
|
|
20230710,120500,306016565,3710,3710,3710,3710,1
|
|
20230710,120400,306012855,3700,3700,3700,3700,0
|
|
20230710,120300,306012855,3700,3700,3700,3700,22
|
|
20230710,120200,305931455,3700,3700,3700,3700,0
|
|
20230710,120100,305931455,3700,3700,3700,3700,0
|
|
20230710,120000,305931455,3700,3700,3700,3700,0
|
|
20230710,115900,305931455,3700,3700,3700,3700,0
|
|
20230710,115800,305931455,3700,3700,3700,3700,0
|
|
20230710,115700,305931455,3700,3700,3700,3700,0
|
|
20230710,115600,305931455,3700,3700,3700,3700,0
|
|
20230710,115500,305931455,3700,3700,3700,3700,0
|
|
20230710,115400,305931455,3700,3700,3700,3700,1
|
|
20230710,115300,305927755,3700,3700,3700,3700,0
|
|
20230710,115200,305927755,3700,3700,3700,3700,0
|
|
20230710,115100,305927755,3700,3700,3700,3700,0
|
|
20230710,115000,305927755,3700,3700,3700,3700,0
|
|
20230710,114900,305927755,3700,3700,3700,3700,112
|
|
20230710,114800,305513355,3700,3700,3700,3700,0
|
|
20230710,114700,305513355,3700,3700,3700,3700,1
|
|
20230710,114600,305509655,3690,3690,3690,3690,3
|
|
20230710,114500,305498585,3700,3700,3700,3700,0
|
|
20230710,114400,305498585,3700,3700,3700,3700,0
|
|
20230710,114300,305498585,3700,3700,3700,3700,20
|
|
20230710,114200,305424585,3700,3700,3700,3700,50
|
|
20230710,114100,305239585,3700,3700,3700,3700,0
|
|
20230710,114000,305239585,3700,3700,3700,3700,0
|
|
20230710,113900,305239585,3700,3700,3700,3700,0
|
|
20230710,113800,305239585,3700,3700,3700,3700,0
|
|
20230710,113700,305239585,3700,3700,3700,3700,1
|
|
20230710,113600,305235885,3700,3700,3700,3700,0
|
|
20230710,113500,305235885,3700,3700,3700,3700,1
|
|
20230710,113400,305232185,3680,3680,3680,3680,0
|
|
20230710,113300,305232185,3680,3685,3685,3680,1000
|
|
20230710,113200,301551420,3700,3700,3700,3700,0
|
|
20230710,113100,301551420,3700,3700,3700,3700,0
|
|
20230710,113000,301551420,3700,3700,3700,3700,0
|
|
20230710,112900,301551420,3700,3700,3700,3700,0
|
|
20230710,112800,301551420,3700,3700,3700,3700,0
|
|
20230710,112700,301551420,3700,3700,3700,3700,0
|
|
20230710,112600,301551420,3700,3705,3705,3700,2261
|
|
20230710,112500,293185075,3705,3705,3705,3705,0
|
|
20230710,112400,293185075,3705,3705,3705,3705,0
|
|
20230710,112300,293185075,3705,3705,3705,3705,0
|
|
20230710,112200,293185075,3705,3705,3705,3705,0
|
|
20230710,112100,293185075,3705,3700,3705,3700,2
|
|
20230710,112000,293177670,3700,3700,3700,3700,51
|
|
20230710,111900,292988970,3700,3700,3700,3700,0
|
|
20230710,111800,292988970,3700,3700,3700,3700,0
|
|
20230710,111700,292988970,3700,3700,3700,3700,0
|
|
20230710,111600,292988970,3700,3700,3700,3700,366
|
|
20230710,111500,291634770,3700,3700,3700,3700,0
|
|
20230710,111400,291634770,3700,3700,3700,3700,0
|
|
20230710,111300,291634770,3700,3700,3700,3700,0
|
|
20230710,111200,291634770,3700,3700,3700,3700,0
|
|
20230710,111100,291634770,3700,3685,3700,3685,2
|
|
20230710,111000,291627385,3685,3685,3685,3685,11
|
|
20230710,110900,291586850,3685,3685,3685,3685,105
|
|
20230710,110800,291199925,3685,3695,3695,3685,932
|
|
20230710,110700,287760935,3695,3695,3695,3695,13
|
|
20230710,110600,287712900,3700,3700,3700,3700,368
|
|
20230710,110500,286351300,3700,3700,3700,3700,0
|
|
20230710,110400,286351300,3700,3700,3700,3700,100
|
|
20230710,110300,285981300,3710,3710,3710,3710,0
|
|
20230710,110200,285981300,3710,3710,3710,3710,200
|
|
20230710,110100,285239300,3700,3700,3700,3700,332
|
|
20230710,110000,284010900,3700,3700,3700,3700,0
|
|
20230710,105900,284010900,3700,3700,3700,3700,0
|
|
20230710,105800,284010900,3700,3700,3700,3700,974
|
|
20230710,105700,280407100,3710,3710,3710,3710,1
|
|
20230710,105600,280403390,3700,3710,3710,3700,93
|
|
20230710,105500,280058670,3710,3710,3710,3710,187
|
|
20230710,105400,279364900,3710,3710,3710,3710,828
|
|
20230710,105300,276293020,3710,3710,3710,3710,0
|
|
20230710,105200,276293020,3710,3710,3710,3710,1
|
|
20230710,105100,276289310,3710,3710,3710,3710,0
|
|
20230710,105000,276289310,3710,3700,3710,3695,515
|
|
20230710,104900,274383720,3700,3700,3700,3700,0
|
|
20230710,104800,274383720,3700,3700,3700,3700,0
|
|
20230710,104700,274383720,3700,3700,3700,3700,1
|
|
20230710,104600,274380020,3700,3700,3700,3700,0
|
|
20230710,104500,274380020,3700,3710,3710,3700,7
|
|
20230710,104400,274354100,3700,3700,3700,3700,0
|
|
20230710,104300,274354100,3700,3700,3700,3700,276
|
|
20230710,104200,273332900,3700,3700,3700,3700,150
|
|
20230710,104100,272777900,3710,3710,3710,3710,0
|
|
20230710,104000,272777900,3710,3710,3710,3710,115
|
|
20230710,103900,272351250,3710,3710,3710,3710,0
|
|
20230710,103800,272351250,3710,3710,3710,3710,0
|
|
20230710,103700,272351250,3710,3710,3710,3710,0
|
|
20230710,103600,272351250,3710,3720,3720,3710,25
|
|
20230710,103500,272258300,3720,3720,3720,3720,0
|
|
20230710,103400,272258300,3720,3725,3725,3720,12
|
|
20230710,103300,272213635,3730,3735,3735,3730,6
|
|
20230710,103200,272191245,3735,3735,3735,3735,0
|
|
20230710,103100,272191245,3735,3735,3735,3735,1
|
|
20230710,103000,272187510,3735,3735,3735,3735,1
|
|
20230710,102900,272183775,3735,3735,3735,3735,0
|
|
20230710,102800,272183775,3735,3735,3735,3735,8
|
|
20230710,102700,272153895,3725,3725,3725,3725,824
|
|
20230710,102600,269084495,3725,3730,3730,3725,1091
|
|
20230710,102500,265016215,3730,3725,3730,3725,267
|
|
20230710,102400,264020325,3730,3710,3730,3710,128
|
|
20230710,102300,263543450,3740,3740,3740,3740,0
|
|
20230710,102200,263543450,3740,3740,3740,3740,0
|
|
20230710,102100,263543450,3740,3740,3740,3740,0
|
|
20230710,102000,263543450,3740,3710,3740,3710,1514
|
|
20230710,101900,257905460,3710,3700,3710,3695,1264
|
|
20230710,101800,253221210,3700,3710,3710,3700,364
|
|
20230710,101700,251874310,3700,3700,3700,3700,18
|
|
20230710,101600,251807710,3705,3705,3705,3705,28
|
|
20230710,101500,251703970,3705,3700,3705,3700,456
|
|
20230710,101400,250016255,3700,3705,3705,3700,1059
|
|
20230710,101300,246095305,3705,3720,3720,3705,1413
|
|
20230710,101200,240850650,3725,3740,3750,3725,1196
|
|
20230710,101100,236381360,3740,3755,3755,3735,773
|
|
20230710,101000,233492925,3740,3765,3765,3740,1187
|
|
20230710,100900,229041985,3770,3755,3780,3745,3426
|
|
20230710,100800,216136000,3755,3735,3755,3735,3134
|
|
20230710,100700,204412710,3735,3730,3735,3720,1357
|
|
20230710,100600,199350630,3735,3735,3735,3735,0
|
|
20230710,100500,199350630,3735,3725,3740,3720,3870
|
|
20230710,100400,184912970,3730,3715,3730,3710,2943
|
|
20230710,100300,173957455,3730,3690,3730,3690,8881
|
|
20230710,100200,141000585,3690,3690,3690,3690,50
|
|
20230710,100100,140816085,3710,3710,3710,3710,0
|
|
20230710,100000,140816085,3710,3705,3710,3700,1161
|
|
20230710,095900,136518780,3710,3710,3710,3710,0
|
|
20230710,095800,136518780,3710,3700,3725,3700,3443
|
|
20230710,095700,123754575,3700,3680,3705,3680,7776
|
|
20230710,095600,95072480,3680,3655,3680,3655,3422
|
|
20230710,095500,82525045,3655,3655,3655,3655,0
|
|
20230710,095400,82525045,3655,3640,3655,3640,1000
|
|
20230710,095300,78870520,3625,3625,3625,3625,0
|
|
20230710,095200,78870520,3625,3625,3625,3625,0
|
|
20230710,095100,78870520,3625,3625,3625,3625,0
|
|
20230710,095000,78870520,3625,3625,3625,3625,0
|
|
20230710,094900,78870520,3625,3625,3625,3625,0
|
|
20230710,094800,78870520,3625,3640,3640,3625,2000
|
|
20230710,094700,71620120,3660,3650,3660,3645,2001
|
|
20230710,094600,64321460,3660,3660,3660,3660,0
|
|
20230710,094500,64321460,3660,3650,3660,3650,1000
|
|
20230710,094400,60665925,3650,3645,3650,3645,1012
|
|
20230710,094300,56972650,3655,3645,3655,3645,797
|
|
20230710,094200,54064715,3645,3625,3645,3625,207
|
|
20230710,094100,53314275,3610,3610,3610,3610,433
|
|
20230710,094000,51751145,3610,3610,3610,3610,0
|
|
20230710,093900,51751145,3610,3600,3610,3600,700
|
|
20230710,093800,49230005,3600,3600,3600,3600,800
|
|
20230710,093700,46350005,3600,3600,3600,3600,1
|
|
20230710,093600,46346405,3595,3595,3595,3595,66
|
|
20230710,093500,46109135,3595,3595,3595,3595,0
|
|
20230710,093400,46109135,3595,3600,3600,3595,2115
|
|
20230710,093300,38495145,3600,3600,3600,3600,1318
|
|
20230710,093200,33750345,3600,3600,3600,3600,0
|
|
20230710,093100,33750345,3600,3600,3600,3600,0
|
|
20230710,093000,33750345,3600,3600,3600,3600,0
|
|
20230710,092900,33750345,3600,3600,3600,3600,158
|
|
20230710,092800,33181545,3600,3600,3600,3600,20
|
|
20230710,092700,33109545,3605,3605,3605,3605,0
|
|
20230710,092600,33109545,3605,3605,3605,3605,216
|
|
20230710,092500,32330865,3625,3625,3625,3625,0
|
|
20230710,092400,32330865,3625,3615,3625,3615,2
|
|
20230710,092300,32323625,3605,3605,3605,3605,1
|
|
20230710,092200,32320020,3600,3600,3600,3600,0
|
|
20230710,092100,32320020,3600,3600,3600,3600,0
|
|
20230710,092000,32320020,3600,3600,3600,3600,0
|
|
20230710,091900,32320020,3600,3600,3600,3600,206
|
|
20230710,091800,31578420,3620,3620,3620,3620,131
|
|
20230710,091700,31104200,3620,3620,3620,3620,398
|
|
20230710,091600,29663440,3620,3620,3620,3620,2
|
|
20230710,091500,29656200,3620,3620,3620,3620,27
|
|
20230710,091400,29558460,3625,3625,3625,3625,0
|
|
20230710,091300,29558460,3625,3625,3625,3625,0
|
|
20230710,091200,29558460,3625,3625,3625,3625,0
|
|
20230710,091100,29558460,3625,3605,3625,3605,21
|
|
20230710,091000,29482720,3620,3620,3620,3620,0
|
|
20230710,090900,29482720,3620,3620,3620,3620,0
|
|
20230710,090800,29482720,3620,3620,3620,3620,0
|
|
20230710,090700,29482720,3620,3620,3620,3620,1
|
|
20230710,090600,29479100,3590,3630,3630,3590,4940
|
|
20230710,090500,11586930,3630,3630,3630,3630,1299
|
|
20230710,090400,6871560,3655,3650,3655,3630,375
|
|
20230710,090300,5503420,3650,3630,3650,3630,98
|
|
20230710,090200,5147660,3630,3635,3635,3630,32
|
|
20230710,090100,5031445,3635,3675,3680,3635,191
|
|
20230710,090000,4331495,3690,3590,3690,3590,1183
|