614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191100,482125180,3430,3430,3430,3430,4820
|
|
20230703,191000,482125180,3430,3430,3430,3430,0
|
|
20230703,190900,482125180,3430,3430,3430,3430,0
|
|
20230703,190800,482125180,3430,3430,3430,3430,0
|
|
20230703,190700,482125180,3430,3430,3430,3430,0
|
|
20230703,190600,482125180,3430,3430,3430,3430,0
|
|
20230703,190500,482125180,3430,3430,3430,3430,0
|
|
20230703,190400,482125180,3430,3430,3430,3430,0
|
|
20230703,190300,482125180,3430,3430,3430,3430,0
|
|
20230703,190200,482125180,3430,3430,3430,3430,0
|
|
20230703,190100,482125180,3430,3430,3430,3430,0
|
|
20230703,190000,482125180,3430,3430,3430,3430,0
|
|
20230703,185900,482125180,3430,3430,3430,3430,0
|
|
20230703,185800,482125180,3430,3430,3430,3430,0
|
|
20230703,185700,482125180,3430,3430,3430,3430,0
|
|
20230703,185600,482125180,3430,3430,3430,3430,0
|
|
20230703,185500,482125180,3430,3430,3430,3430,0
|
|
20230703,185400,482125180,3430,3430,3430,3430,0
|
|
20230703,185300,482125180,3430,3430,3430,3430,0
|
|
20230703,185200,482125180,3430,3430,3430,3430,0
|
|
20230703,185100,482125180,3430,3430,3430,3430,0
|
|
20230703,185000,482125180,3430,3430,3430,3430,0
|
|
20230703,184900,482125180,3430,3430,3430,3430,0
|
|
20230703,184800,482125180,3430,3430,3430,3430,0
|
|
20230703,184700,482125180,3430,3430,3430,3430,0
|
|
20230703,184600,482125180,3430,3430,3430,3430,0
|
|
20230703,184500,482125180,3430,3430,3430,3430,0
|
|
20230703,184400,482125180,3430,3430,3430,3430,0
|
|
20230703,184300,482125180,3430,3430,3430,3430,0
|
|
20230703,184200,482125180,3430,3430,3430,3430,0
|
|
20230703,184100,482125180,3430,3430,3430,3430,4820
|
|
20230703,184000,482125180,3430,3430,3430,3430,0
|
|
20230703,183900,482125180,3430,3430,3430,3430,0
|
|
20230703,183800,482125180,3430,3430,3430,3430,0
|
|
20230703,183700,482125180,3430,3430,3430,3430,0
|
|
20230703,183600,482125180,3430,3430,3430,3430,0
|
|
20230703,183500,482125180,3430,3430,3430,3430,0
|
|
20230703,183400,482125180,3430,3430,3430,3430,0
|
|
20230703,183300,482125180,3430,3430,3430,3430,0
|
|
20230703,183200,482125180,3430,3430,3430,3430,0
|
|
20230703,183100,482125180,3430,3430,3430,3430,0
|
|
20230703,183000,482125180,3430,3430,3430,3430,0
|
|
20230703,182900,482125180,3430,3430,3430,3430,0
|
|
20230703,182800,482125180,3430,3430,3430,3430,0
|
|
20230703,182700,482125180,3430,3430,3430,3430,0
|
|
20230703,182600,482125180,3430,3430,3430,3430,0
|
|
20230703,182500,482125180,3430,3430,3430,3430,0
|
|
20230703,182400,482125180,3430,3430,3430,3430,0
|
|
20230703,182300,482125180,3430,3430,3430,3430,0
|
|
20230703,182200,482125180,3430,3430,3430,3430,0
|
|
20230703,182100,482125180,3430,3430,3430,3430,0
|
|
20230703,182000,482125180,3430,3430,3430,3430,0
|
|
20230703,181900,482125180,3430,3430,3430,3430,0
|
|
20230703,181800,482125180,3430,3430,3430,3430,0
|
|
20230703,181700,482125180,3430,3430,3430,3430,0
|
|
20230703,181600,482125180,3430,3430,3430,3430,0
|
|
20230703,181500,482125180,3430,3430,3430,3430,0
|
|
20230703,181400,482125180,3430,3430,3430,3430,0
|
|
20230703,181300,482125180,3430,3430,3430,3430,0
|
|
20230703,181200,482125180,3430,3430,3430,3430,0
|
|
20230703,181100,482125180,3430,3430,3430,3430,4820
|
|
20230703,181000,482125180,3430,3430,3430,3430,0
|
|
20230703,180900,482125180,3430,3430,3430,3430,0
|
|
20230703,180800,482125180,3430,3430,3430,3430,0
|
|
20230703,180700,482125180,3430,3430,3430,3430,0
|
|
20230703,180600,482125180,3430,3430,3430,3430,0
|
|
20230703,180500,482125180,3430,3430,3430,3430,0
|
|
20230703,180400,482125180,3430,3430,3430,3430,0
|
|
20230703,180300,482125180,3430,3430,3430,3430,0
|
|
20230703,180200,482125180,3430,3430,3430,3430,0
|
|
20230703,180100,482125180,3430,3430,3430,3430,0
|
|
20230703,180000,482125180,3430,3430,3430,3430,0
|
|
20230703,175900,482125180,3430,3430,3430,3430,0
|
|
20230703,175800,482125180,3430,3430,3430,3430,0
|
|
20230703,175700,482125180,3430,3430,3430,3430,0
|
|
20230703,175600,482125180,3430,3430,3430,3430,0
|
|
20230703,175500,482125180,3430,3430,3430,3430,0
|
|
20230703,175400,482125180,3430,3430,3430,3430,0
|
|
20230703,175300,482125180,3430,3430,3430,3430,0
|
|
20230703,175200,482125180,3430,3430,3430,3430,0
|
|
20230703,175100,482125180,3430,3430,3430,3430,0
|
|
20230703,175000,482125180,3430,3430,3430,3430,0
|
|
20230703,174900,482125180,3430,3430,3430,3430,0
|
|
20230703,174800,482125180,3430,3430,3430,3430,0
|
|
20230703,174700,482125180,3430,3430,3430,3430,0
|
|
20230703,174600,482125180,3430,3430,3430,3430,0
|
|
20230703,174500,482125180,3430,3430,3430,3430,0
|
|
20230703,174400,482125180,3430,3430,3430,3430,0
|
|
20230703,174300,482125180,3430,3430,3430,3430,0
|
|
20230703,174200,482125180,3430,3430,3430,3430,0
|
|
20230703,174100,482125180,3430,3430,3430,3430,4820
|
|
20230703,174000,482125180,3430,3430,3430,3430,0
|
|
20230703,173900,482125180,3430,3430,3430,3430,0
|
|
20230703,173800,482125180,3430,3430,3430,3430,0
|
|
20230703,173700,482125180,3430,3430,3430,3430,0
|
|
20230703,173600,482125180,3430,3430,3430,3430,0
|
|
20230703,173500,482125180,3430,3430,3430,3430,0
|
|
20230703,173400,482125180,3430,3430,3430,3430,0
|
|
20230703,173300,482125180,3430,3430,3430,3430,0
|
|
20230703,173200,482125180,3430,3430,3430,3430,0
|
|
20230703,173100,482125180,3430,3430,3430,3430,0
|
|
20230703,173000,482125180,3430,3430,3430,3430,0
|
|
20230703,172900,482125180,3430,3430,3430,3430,0
|
|
20230703,172800,482125180,3430,3430,3430,3430,0
|
|
20230703,172700,482125180,3430,3430,3430,3430,0
|
|
20230703,172600,482125180,3430,3430,3430,3430,0
|
|
20230703,172500,482125180,3430,3430,3430,3430,0
|
|
20230703,172400,482125180,3430,3430,3430,3430,0
|
|
20230703,172300,482125180,3430,3430,3430,3430,0
|
|
20230703,172200,482125180,3430,3430,3430,3430,0
|
|
20230703,172100,482125180,3430,3430,3430,3430,0
|
|
20230703,172000,482125180,3430,3430,3430,3430,0
|
|
20230703,171900,482125180,3430,3430,3430,3430,0
|
|
20230703,171800,482125180,3430,3430,3430,3430,0
|
|
20230703,171700,482125180,3430,3430,3430,3430,0
|
|
20230703,171600,482125180,3430,3430,3430,3430,0
|
|
20230703,171500,482125180,3430,3430,3430,3430,0
|
|
20230703,171400,482125180,3430,3430,3430,3430,0
|
|
20230703,171300,482125180,3430,3430,3430,3430,0
|
|
20230703,171200,482125180,3430,3430,3430,3430,0
|
|
20230703,171100,482125180,3430,3430,3430,3430,4820
|
|
20230703,171000,482125180,3430,3430,3430,3430,0
|
|
20230703,170900,482125180,3430,3430,3430,3430,0
|
|
20230703,170800,482125180,3430,3430,3430,3430,0
|
|
20230703,170700,482125180,3430,3430,3430,3430,0
|
|
20230703,170600,482125180,3430,3430,3430,3430,0
|
|
20230703,170500,482125180,3430,3430,3430,3430,0
|
|
20230703,170400,482125180,3430,3430,3430,3430,0
|
|
20230703,170300,482125180,3430,3430,3430,3430,0
|
|
20230703,170200,482125180,3430,3430,3430,3430,0
|
|
20230703,170100,482125180,3430,3430,3430,3430,0
|
|
20230703,170000,482125180,3430,3430,3430,3430,0
|
|
20230703,165900,482125180,3430,3430,3430,3430,0
|
|
20230703,165800,482125180,3430,3430,3430,3430,0
|
|
20230703,165700,482125180,3430,3430,3430,3430,0
|
|
20230703,165600,482125180,3430,3430,3430,3430,0
|
|
20230703,165500,482125180,3430,3430,3430,3430,0
|
|
20230703,165400,482125180,3430,3430,3430,3430,0
|
|
20230703,165300,482125180,3430,3430,3430,3430,0
|
|
20230703,165200,482125180,3430,3430,3430,3430,0
|
|
20230703,165100,482125180,3430,3430,3430,3430,0
|
|
20230703,165000,482125180,3430,3430,3430,3430,0
|
|
20230703,164900,482125180,3430,3430,3430,3430,0
|
|
20230703,164800,482125180,3430,3430,3430,3430,0
|
|
20230703,164700,482125180,3430,3430,3430,3430,0
|
|
20230703,164600,482125180,3430,3430,3430,3430,0
|
|
20230703,164500,482125180,3430,3430,3430,3430,0
|
|
20230703,164400,482125180,3430,3430,3430,3430,0
|
|
20230703,164300,482125180,3430,3430,3430,3430,0
|
|
20230703,164200,482125180,3430,3430,3430,3430,0
|
|
20230703,164100,482125180,3430,3430,3430,3430,4820
|
|
20230703,164000,482125180,3430,3430,3430,3430,0
|
|
20230703,163900,482125180,3430,3430,3430,3430,0
|
|
20230703,163800,482125180,3430,3430,3430,3430,0
|
|
20230703,163700,482125180,3430,3430,3430,3430,0
|
|
20230703,163600,482125180,3430,3430,3430,3430,0
|
|
20230703,163500,482125180,3430,3430,3430,3430,0
|
|
20230703,163400,482125180,3430,3430,3430,3430,0
|
|
20230703,163300,482125180,3430,3430,3430,3430,0
|
|
20230703,163200,482125180,3430,3430,3430,3430,0
|
|
20230703,163100,482125180,3430,3430,3430,3430,0
|
|
20230703,163000,482125180,3430,3430,3430,3430,0
|
|
20230703,162900,482125180,3430,3430,3430,3430,0
|
|
20230703,162800,482125180,3430,3430,3430,3430,0
|
|
20230703,162700,482125180,3430,3430,3430,3430,0
|
|
20230703,162600,482125180,3430,3430,3430,3430,0
|
|
20230703,162500,482125180,3430,3430,3430,3430,0
|
|
20230703,162400,482125180,3430,3430,3430,3430,0
|
|
20230703,162300,482125180,3430,3430,3430,3430,0
|
|
20230703,162200,482125180,3430,3430,3430,3430,0
|
|
20230703,162100,482125180,3430,3430,3430,3430,0
|
|
20230703,162000,482125180,3430,3430,3430,3430,0
|
|
20230703,161900,482125180,3430,3430,3430,3430,0
|
|
20230703,161800,482125180,3430,3430,3430,3430,0
|
|
20230703,161700,482125180,3430,3430,3430,3430,0
|
|
20230703,161600,482125180,3430,3430,3430,3430,0
|
|
20230703,161500,482125180,3430,3430,3430,3430,0
|
|
20230703,161400,482125180,3430,3430,3430,3430,0
|
|
20230703,161300,482125180,3430,3430,3430,3430,0
|
|
20230703,161200,482125180,3430,3430,3430,3430,0
|
|
20230703,161100,482125180,3430,3430,3430,3430,4820
|
|
20230703,161000,482125180,3430,3430,3430,3430,0
|
|
20230703,160900,482125180,3430,3430,3430,3430,0
|
|
20230703,160800,482125180,3430,3430,3430,3430,0
|
|
20230703,160700,482125180,3430,3430,3430,3430,0
|
|
20230703,160600,482125180,3430,3430,3430,3430,0
|
|
20230703,160500,482125180,3430,3430,3430,3430,0
|
|
20230703,160400,482125180,3430,3430,3430,3430,0
|
|
20230703,160300,482125180,3430,3430,3430,3430,0
|
|
20230703,160200,482125180,3430,3430,3430,3430,0
|
|
20230703,160100,482125180,3430,3430,3430,3430,0
|
|
20230703,160000,482125180,3430,3430,3430,3430,0
|
|
20230703,155900,482125180,3430,3430,3430,3430,0
|
|
20230703,155800,482125180,3430,3430,3430,3430,0
|
|
20230703,155700,482125180,3430,3430,3430,3430,0
|
|
20230703,155600,482125180,3430,3430,3430,3430,0
|
|
20230703,155500,482125180,3430,3430,3430,3430,0
|
|
20230703,155400,482125180,3430,3430,3430,3430,0
|
|
20230703,155300,482125180,3430,3430,3430,3430,0
|
|
20230703,155200,482125180,3430,3430,3430,3430,0
|
|
20230703,155100,482125180,3430,3430,3430,3430,0
|
|
20230703,155000,482125180,3430,3430,3430,3430,0
|
|
20230703,154900,482125180,3430,3430,3430,3430,0
|
|
20230703,154800,482125180,3430,3430,3430,3430,0
|
|
20230703,154700,482125180,3430,3430,3430,3430,0
|
|
20230703,154600,482125180,3430,3430,3430,3430,0
|
|
20230703,154500,482125180,3430,3430,3430,3430,0
|
|
20230703,154400,482125180,3430,3430,3430,3430,0
|
|
20230703,154300,482125180,3430,3430,3430,3430,0
|
|
20230703,154200,482125180,3430,3430,3430,3430,0
|
|
20230703,154100,482125180,3430,3430,3430,3430,4820
|
|
20230703,154000,482125180,3430,3430,3430,3430,0
|
|
20230703,153900,482125180,3430,3430,3430,3430,0
|
|
20230703,153800,482125180,3430,3430,3430,3430,0
|
|
20230703,153700,482125180,3430,3430,3430,3430,0
|
|
20230703,153600,482125180,3430,3430,3430,3430,0
|
|
20230703,153500,482125180,3430,3430,3430,3430,0
|
|
20230703,153400,482125180,3430,3430,3430,3430,0
|
|
20230703,153300,482125180,3430,3430,3430,3430,0
|
|
20230703,153200,482125180,3430,3430,3430,3430,0
|
|
20230703,153100,482125180,3430,3430,3430,3430,0
|
|
20230703,153000,482125180,3430,3430,3430,3430,4820
|
|
20230703,152900,465592580,3440,3440,3440,3440,0
|
|
20230703,152800,465592580,3440,3440,3440,3440,0
|
|
20230703,152700,465592580,3440,3440,3440,3440,0
|
|
20230703,152600,465592580,3440,3440,3440,3440,0
|
|
20230703,152500,465592580,3440,3440,3440,3440,0
|
|
20230703,152400,465592580,3440,3440,3440,3440,0
|
|
20230703,152300,465592580,3440,3440,3440,3440,0
|
|
20230703,152200,465592580,3440,3440,3440,3440,0
|
|
20230703,152100,465592580,3440,3440,3440,3440,0
|
|
20230703,152000,465592580,3440,3440,3440,3440,0
|
|
20230703,151900,465592580,3440,3440,3440,3440,0
|
|
20230703,151800,465592580,3440,3440,3440,3440,0
|
|
20230703,151700,465592580,3440,3440,3440,3440,0
|
|
20230703,151600,465592580,3440,3435,3440,3425,1185
|
|
20230703,151500,461523185,3435,3435,3435,3435,0
|
|
20230703,151400,461523185,3435,3435,3435,3435,0
|
|
20230703,151300,461523185,3435,3430,3435,3430,3146
|
|
20230703,151200,450720410,3430,3430,3430,3430,310
|
|
20230703,151100,449657110,3430,3425,3430,3425,398
|
|
20230703,151000,448292270,3425,3425,3425,3425,0
|
|
20230703,150900,448292270,3425,3425,3425,3425,0
|
|
20230703,150800,448292270,3425,3425,3425,3425,15
|
|
20230703,150700,448240895,3415,3415,3415,3415,1
|
|
20230703,150600,448237480,3415,3415,3415,3415,0
|
|
20230703,150500,448237480,3415,3415,3415,3415,2
|
|
20230703,150400,448230650,3425,3415,3425,3415,372
|
|
20230703,150300,446957210,3415,3415,3415,3415,32
|
|
20230703,150200,446847930,3425,3425,3425,3425,0
|
|
20230703,150100,446847930,3425,3425,3425,3425,0
|
|
20230703,150000,446847930,3425,3425,3425,3425,0
|
|
20230703,145900,446847930,3425,3425,3425,3425,0
|
|
20230703,145800,446847930,3425,3425,3425,3425,0
|
|
20230703,145700,446847930,3425,3425,3425,3425,0
|
|
20230703,145600,446847930,3425,3425,3425,3425,1
|
|
20230703,145500,446844505,3415,3420,3420,3415,1000
|
|
20230703,145400,443427420,3430,3430,3430,3430,1
|
|
20230703,145300,443423990,3425,3425,3425,3425,10
|
|
20230703,145200,443389740,3430,3430,3430,3430,0
|
|
20230703,145100,443389740,3430,3430,3430,3430,0
|
|
20230703,145000,443389740,3430,3430,3430,3430,0
|
|
20230703,144900,443389740,3430,3430,3430,3430,1
|
|
20230703,144800,443386310,3425,3425,3425,3425,23
|
|
20230703,144700,443307535,3425,3425,3425,3425,1
|
|
20230703,144600,443304110,3420,3420,3420,3420,110
|
|
20230703,144500,442927910,3420,3420,3420,3420,0
|
|
20230703,144400,442927910,3420,3420,3420,3420,534
|
|
20230703,144300,441101630,3425,3425,3425,3425,0
|
|
20230703,144200,441101630,3425,3420,3425,3420,268
|
|
20230703,144100,440185065,3420,3415,3420,3415,695
|
|
20230703,144000,437811090,3415,3415,3415,3415,2619
|
|
20230703,143900,428867205,3415,3420,3420,3415,3017
|
|
20230703,143800,418553070,3425,3425,3425,3425,1383
|
|
20230703,143700,413816295,3430,3430,3430,3430,20
|
|
20230703,143600,413747695,3425,3425,3425,3425,0
|
|
20230703,143500,413747695,3425,3425,3425,3425,0
|
|
20230703,143400,413747695,3425,3425,3425,3425,0
|
|
20230703,143300,413747695,3425,3425,3425,3425,50
|
|
20230703,143200,413576445,3425,3425,3425,3425,100
|
|
20230703,143100,413233945,3425,3425,3425,3425,0
|
|
20230703,143000,413233945,3425,3425,3425,3425,154
|
|
20230703,142900,412706495,3425,3425,3425,3425,113
|
|
20230703,142800,412319470,3425,3425,3425,3425,0
|
|
20230703,142700,412319470,3425,3425,3425,3425,0
|
|
20230703,142600,412319470,3425,3425,3425,3425,0
|
|
20230703,142500,412319470,3425,3425,3425,3425,0
|
|
20230703,142400,412319470,3425,3425,3425,3425,0
|
|
20230703,142300,412319470,3425,3425,3425,3425,0
|
|
20230703,142200,412319470,3425,3425,3425,3425,3
|
|
20230703,142100,412309195,3420,3420,3420,3420,9
|
|
20230703,142000,412278415,3425,3425,3425,3425,0
|
|
20230703,141900,412278415,3425,3425,3425,3425,1
|
|
20230703,141800,412274990,3425,3425,3425,3425,0
|
|
20230703,141700,412274990,3425,3425,3425,3425,1
|
|
20230703,141600,412271565,3420,3420,3420,3420,881
|
|
20230703,141500,409258545,3420,3420,3420,3420,100
|
|
20230703,141400,408916545,3425,3425,3425,3425,0
|
|
20230703,141300,408916545,3425,3425,3425,3425,0
|
|
20230703,141200,408916545,3425,3425,3425,3425,0
|
|
20230703,141100,408916545,3425,3420,3425,3420,14
|
|
20230703,141000,408868650,3420,3420,3420,3420,0
|
|
20230703,140900,408868650,3420,3420,3420,3420,1312
|
|
20230703,140800,404381610,3415,3415,3415,3415,690
|
|
20230703,140700,402025260,3420,3420,3420,3420,0
|
|
20230703,140600,402025260,3420,3420,3420,3420,1
|
|
20230703,140500,402021840,3415,3415,3415,3415,0
|
|
20230703,140400,402021840,3415,3415,3415,3415,0
|
|
20230703,140300,402021840,3415,3415,3415,3415,0
|
|
20230703,140200,402021840,3415,3415,3415,3415,1
|
|
20230703,140100,402018425,3415,3415,3415,3415,100
|
|
20230703,140000,401676925,3420,3420,3420,3420,0
|
|
20230703,135900,401676925,3420,3420,3420,3420,9
|
|
20230703,135800,401646145,3420,3420,3420,3420,1
|
|
20230703,135700,401642725,3420,3420,3420,3420,971
|
|
20230703,135600,398321905,3420,3425,3425,3420,556
|
|
20230703,135500,396417635,3425,3425,3425,3425,0
|
|
20230703,135400,396417635,3425,3425,3425,3425,1
|
|
20230703,135300,396414210,3420,3420,3420,3420,0
|
|
20230703,135200,396414210,3420,3420,3420,3420,55
|
|
20230703,135100,396226110,3420,3420,3420,3420,0
|
|
20230703,135000,396226110,3420,3420,3420,3420,0
|
|
20230703,134900,396226110,3420,3420,3420,3420,0
|
|
20230703,134800,396226110,3420,3425,3425,3420,581
|
|
20230703,134700,394239040,3425,3425,3425,3425,1
|
|
20230703,134600,394235615,3420,3420,3420,3420,107
|
|
20230703,134500,393869675,3415,3415,3415,3415,0
|
|
20230703,134400,393869675,3415,3415,3415,3415,0
|
|
20230703,134300,393869675,3415,3415,3415,3415,0
|
|
20230703,134200,393869675,3415,3415,3415,3415,0
|
|
20230703,134100,393869675,3415,3415,3415,3415,0
|
|
20230703,134000,393869675,3415,3415,3415,3415,0
|
|
20230703,133900,393869675,3415,3415,3415,3415,0
|
|
20230703,133800,393869675,3415,3415,3415,3415,0
|
|
20230703,133700,393869675,3415,3415,3415,3415,50
|
|
20230703,133600,393698925,3415,3415,3415,3415,28
|
|
20230703,133500,393603305,3420,3420,3420,3420,0
|
|
20230703,133400,393603305,3420,3420,3420,3420,0
|
|
20230703,133300,393603305,3420,3420,3420,3420,0
|
|
20230703,133200,393603305,3420,3415,3420,3415,2010
|
|
20230703,133100,386729610,3415,3415,3415,3415,0
|
|
20230703,133000,386729610,3415,3415,3415,3415,900
|
|
20230703,132900,383656110,3415,3415,3420,3415,3301
|
|
20230703,132800,372383190,3415,3415,3415,3415,0
|
|
20230703,132700,372383190,3415,3415,3415,3415,5
|
|
20230703,132600,372366115,3420,3420,3420,3420,750
|
|
20230703,132500,369801115,3420,3420,3420,3420,0
|
|
20230703,132400,369801115,3420,3420,3420,3420,23
|
|
20230703,132300,369722455,3420,3420,3420,3420,25
|
|
20230703,132200,369636955,3425,3420,3425,3420,129
|
|
20230703,132100,369195630,3420,3420,3420,3420,0
|
|
20230703,132000,369195630,3420,3420,3420,3420,0
|
|
20230703,131900,369195630,3420,3420,3420,3420,10
|
|
20230703,131800,369161430,3420,3420,3420,3420,0
|
|
20230703,131700,369161430,3420,3420,3420,3420,60
|
|
20230703,131600,368956230,3420,3420,3420,3420,72
|
|
20230703,131500,368709990,3420,3420,3420,3420,173
|
|
20230703,131400,368118330,3420,3420,3420,3420,1
|
|
20230703,131300,368114910,3415,3420,3420,3415,451
|
|
20230703,131200,366572950,3420,3420,3420,3420,81
|
|
20230703,131100,366295930,3425,3425,3425,3425,0
|
|
20230703,131000,366295930,3425,3425,3425,3425,0
|
|
20230703,130900,366295930,3425,3425,3425,3425,0
|
|
20230703,130800,366295930,3425,3425,3425,3425,0
|
|
20230703,130700,366295930,3425,3420,3425,3420,7
|
|
20230703,130600,366271980,3425,3420,3425,3420,11
|
|
20230703,130500,366234335,3420,3420,3420,3420,504
|
|
20230703,130400,364510655,3420,3425,3425,3420,8
|
|
20230703,130300,364483270,3425,3425,3425,3425,1700
|
|
20230703,130200,358660770,3425,3425,3425,3425,6
|
|
20230703,130100,358640220,3425,3430,3430,3425,36
|
|
20230703,130000,358516895,3430,3425,3430,3425,26
|
|
20230703,125900,358427830,3425,3425,3425,3425,1
|
|
20230703,125800,358424405,3430,3425,3430,3425,41
|
|
20230703,125700,358283975,3430,3425,3430,3425,145
|
|
20230703,125600,357787340,3425,3425,3425,3425,267
|
|
20230703,125500,356872865,3425,3425,3425,3425,0
|
|
20230703,125400,356872865,3425,3425,3425,3425,0
|
|
20230703,125300,356872865,3425,3425,3425,3425,0
|
|
20230703,125200,356872865,3425,3420,3425,3420,6
|
|
20230703,125100,356852340,3420,3420,3420,3420,20
|
|
20230703,125000,356783940,3420,3420,3420,3420,30
|
|
20230703,124900,356681340,3425,3425,3425,3425,0
|
|
20230703,124800,356681340,3425,3425,3425,3425,100
|
|
20230703,124700,356338840,3425,3425,3425,3425,1
|
|
20230703,124600,356335415,3420,3420,3420,3420,752
|
|
20230703,124500,353763575,3420,3420,3420,3420,171
|
|
20230703,124400,353178755,3430,3430,3430,3430,50
|
|
20230703,124300,353007255,3430,3430,3430,3430,0
|
|
20230703,124200,353007255,3430,3430,3430,3430,0
|
|
20230703,124100,353007255,3430,3430,3430,3430,0
|
|
20230703,124000,353007255,3430,3430,3430,3430,3
|
|
20230703,123900,352996965,3430,3425,3430,3425,85
|
|
20230703,123800,352705830,3425,3420,3425,3420,874
|
|
20230703,123700,349716730,3425,3425,3425,3425,1
|
|
20230703,123600,349713305,3425,3425,3425,3420,2504
|
|
20230703,123500,341137570,3420,3420,3420,3420,320
|
|
20230703,123400,340043170,3420,3420,3420,3420,250
|
|
20230703,123300,339188170,3420,3420,3420,3420,0
|
|
20230703,123200,339188170,3420,3425,3425,3420,301
|
|
20230703,123100,338158745,3425,3425,3425,3425,0
|
|
20230703,123000,338158745,3425,3425,3425,3425,11
|
|
20230703,122900,338121070,3420,3420,3420,3420,1197
|
|
20230703,122800,334027330,3420,3420,3420,3420,0
|
|
20230703,122700,334027330,3420,3420,3420,3420,200
|
|
20230703,122600,333343330,3420,3420,3420,3420,0
|
|
20230703,122500,333343330,3420,3420,3420,3420,0
|
|
20230703,122400,333343330,3420,3420,3420,3420,100
|
|
20230703,122300,333001330,3425,3425,3425,3425,10
|
|
20230703,122200,332967080,3425,3425,3425,3425,0
|
|
20230703,122100,332967080,3425,3425,3425,3425,30
|
|
20230703,122000,332864330,3425,3425,3425,3425,0
|
|
20230703,121900,332864330,3425,3425,3425,3425,29
|
|
20230703,121800,332765005,3425,3420,3425,3420,160
|
|
20230703,121700,332217635,3425,3425,3425,3425,1
|
|
20230703,121600,332214210,3425,3425,3425,3425,445
|
|
20230703,121500,330690085,3425,3425,3425,3425,0
|
|
20230703,121400,330690085,3425,3425,3425,3425,3937
|
|
20230703,121300,317205860,3425,3425,3425,3425,59
|
|
20230703,121200,317003785,3425,3425,3425,3425,474
|
|
20230703,121100,315380335,3425,3425,3425,3425,0
|
|
20230703,121000,315380335,3425,3425,3425,3425,0
|
|
20230703,120900,315380335,3425,3425,3425,3425,0
|
|
20230703,120800,315380335,3425,3425,3425,3425,0
|
|
20230703,120700,315380335,3425,3425,3425,3425,0
|
|
20230703,120600,315380335,3425,3425,3425,3425,0
|
|
20230703,120500,315380335,3425,3425,3425,3425,0
|
|
20230703,120400,315380335,3425,3425,3425,3425,0
|
|
20230703,120300,315380335,3425,3425,3425,3425,0
|
|
20230703,120200,315380335,3425,3425,3425,3425,0
|
|
20230703,120100,315380335,3425,3425,3425,3425,0
|
|
20230703,120000,315380335,3425,3425,3425,3425,11
|
|
20230703,115900,315342660,3420,3425,3425,3420,835
|
|
20230703,115800,312485490,3425,3425,3425,3425,0
|
|
20230703,115700,312485490,3425,3425,3425,3425,0
|
|
20230703,115600,312485490,3425,3425,3425,3425,31
|
|
20230703,115500,312379315,3430,3430,3430,3430,0
|
|
20230703,115400,312379315,3430,3430,3430,3430,0
|
|
20230703,115300,312379315,3430,3430,3430,3430,0
|
|
20230703,115200,312379315,3430,3430,3430,3430,0
|
|
20230703,115100,312379315,3430,3430,3430,3430,30
|
|
20230703,115000,312276415,3435,3435,3435,3435,0
|
|
20230703,114900,312276415,3435,3435,3435,3435,30
|
|
20230703,114800,312173365,3440,3440,3440,3440,1
|
|
20230703,114700,312169925,3425,3425,3425,3425,200
|
|
20230703,114600,311484925,3440,3440,3440,3440,300
|
|
20230703,114500,310452925,3440,3440,3440,3440,0
|
|
20230703,114400,310452925,3440,3435,3440,3435,20
|
|
20230703,114300,310384140,3440,3440,3440,3440,0
|
|
20230703,114200,310384140,3440,3440,3440,3440,0
|
|
20230703,114100,310384140,3440,3440,3440,3440,3
|
|
20230703,114000,310373820,3440,3425,3440,3425,939
|
|
20230703,113900,307157730,3425,3425,3425,3425,0
|
|
20230703,113800,307157730,3425,3425,3425,3425,151
|
|
20230703,113700,306640555,3430,3430,3430,3430,1
|
|
20230703,113600,306637125,3430,3430,3430,3430,848
|
|
20230703,113500,303728485,3440,3440,3440,3440,0
|
|
20230703,113400,303728485,3440,3440,3440,3440,0
|
|
20230703,113300,303728485,3440,3430,3440,3430,167
|
|
20230703,113200,303155525,3430,3430,3430,3430,56
|
|
20230703,113100,302963445,3430,3430,3430,3430,0
|
|
20230703,113000,302963445,3430,3430,3430,3430,1
|
|
20230703,112900,302960015,3430,3430,3430,3430,0
|
|
20230703,112800,302960015,3430,3430,3430,3430,5
|
|
20230703,112700,302942865,3430,3430,3430,3430,28
|
|
20230703,112600,302846825,3435,3435,3435,3435,0
|
|
20230703,112500,302846825,3435,3435,3435,3435,0
|
|
20230703,112400,302846825,3435,3435,3435,3435,0
|
|
20230703,112300,302846825,3435,3435,3435,3435,20
|
|
20230703,112200,302778125,3435,3435,3435,3435,1
|
|
20230703,112100,302774690,3430,3430,3430,3430,1
|
|
20230703,112000,302771260,3425,3430,3430,3425,8332
|
|
20230703,111900,274220005,3430,3430,3430,3430,437
|
|
20230703,111800,272721095,3435,3440,3440,3435,238
|
|
20230703,111700,271903050,3440,3435,3440,3435,16
|
|
20230703,111600,271848015,3435,3435,3435,3435,98
|
|
20230703,111500,271511385,3435,3435,3435,3435,1385
|
|
20230703,111400,266753910,3435,3435,3435,3435,31
|
|
20230703,111300,266647425,3425,3425,3425,3425,0
|
|
20230703,111200,266647425,3425,3425,3425,3425,0
|
|
20230703,111100,266647425,3425,3425,3425,3425,0
|
|
20230703,111000,266647425,3425,3425,3425,3425,321
|
|
20230703,110900,265548000,3425,3425,3425,3425,0
|
|
20230703,110800,265548000,3425,3425,3425,3425,591
|
|
20230703,110700,263523825,3425,3425,3425,3425,0
|
|
20230703,110600,263523825,3425,3425,3425,3425,0
|
|
20230703,110500,263523825,3425,3425,3425,3425,200
|
|
20230703,110400,262838825,3425,3430,3430,3425,252
|
|
20230703,110300,261975465,3430,3430,3430,3430,1500
|
|
20230703,110200,256830465,3430,3430,3430,3430,627
|
|
20230703,110100,254679855,3435,3435,3435,3435,140
|
|
20230703,110000,254198955,3435,3435,3435,3435,1522
|
|
20230703,105900,248970885,3435,3440,3440,3435,577
|
|
20230703,105800,246986355,3435,3435,3435,3435,0
|
|
20230703,105700,246986355,3435,3435,3435,3435,65
|
|
20230703,105600,246763080,3430,3430,3430,3430,0
|
|
20230703,105500,246763080,3430,3430,3430,3430,0
|
|
20230703,105400,246763080,3430,3435,3435,3430,1960
|
|
20230703,105300,240034700,3435,3435,3435,3435,0
|
|
20230703,105200,240034700,3435,3435,3435,3435,339
|
|
20230703,105100,238870235,3435,3435,3435,3435,0
|
|
20230703,105000,238870235,3435,3435,3435,3435,0
|
|
20230703,104900,238870235,3435,3435,3435,3435,130
|
|
20230703,104800,238423685,3435,3435,3435,3435,0
|
|
20230703,104700,238423685,3435,3435,3435,3435,0
|
|
20230703,104600,238423685,3435,3435,3435,3435,0
|
|
20230703,104500,238423685,3435,3435,3435,3435,500
|
|
20230703,104400,236706185,3435,3435,3435,3435,0
|
|
20230703,104300,236706185,3435,3440,3440,3435,136
|
|
20230703,104200,236238800,3450,3450,3450,3450,0
|
|
20230703,104100,236238800,3450,3450,3450,3450,0
|
|
20230703,104000,236238800,3450,3450,3450,3450,0
|
|
20230703,103900,236238800,3450,3450,3450,3450,61
|
|
20230703,103800,236028350,3440,3440,3440,3440,1
|
|
20230703,103700,236024910,3445,3445,3445,3445,5
|
|
20230703,103600,236007685,3450,3450,3450,3450,0
|
|
20230703,103500,236007685,3450,3450,3450,3450,0
|
|
20230703,103400,236007685,3450,3450,3450,3450,30
|
|
20230703,103300,235904185,3450,3440,3450,3440,303
|
|
20230703,103200,234860565,3440,3440,3440,3440,217
|
|
20230703,103100,234114085,3440,3440,3440,3440,0
|
|
20230703,103000,234114085,3440,3440,3440,3440,101
|
|
20230703,102900,233766645,3440,3440,3440,3440,100
|
|
20230703,102800,233422645,3440,3435,3440,3435,50
|
|
20230703,102700,233250845,3430,3430,3430,3430,0
|
|
20230703,102600,233250845,3430,3430,3430,3430,200
|
|
20230703,102500,232564845,3430,3430,3430,3430,1580
|
|
20230703,102400,227145445,3430,3430,3430,3430,792
|
|
20230703,102300,224428885,3430,3435,3435,3430,1140
|
|
20230703,102200,220518615,3435,3435,3435,3435,576
|
|
20230703,102100,218540055,3435,3435,3435,3435,0
|
|
20230703,102000,218540055,3435,3435,3435,3435,30
|
|
20230703,101900,218437005,3430,3430,3430,3430,0
|
|
20230703,101800,218437005,3430,3425,3430,3425,280
|
|
20230703,101700,217477005,3425,3425,3425,3425,6
|
|
20230703,101600,217456455,3425,3425,3425,3425,677
|
|
20230703,101500,215137730,3430,3440,3440,3430,9879
|
|
20230703,101400,181236565,3440,3440,3440,3440,0
|
|
20230703,101300,181236565,3440,3440,3440,3440,1229
|
|
20230703,101200,177008805,3440,3445,3445,3440,525
|
|
20230703,101100,175200680,3445,3445,3445,3445,2
|
|
20230703,101000,175193790,3455,3455,3455,3455,9
|
|
20230703,100900,175162695,3455,3455,3455,3455,90
|
|
20230703,100800,174851745,3450,3450,3450,3450,290
|
|
20230703,100700,173851245,3445,3445,3445,3445,6
|
|
20230703,100600,173830575,3450,3450,3450,3450,0
|
|
20230703,100500,173830575,3450,3450,3450,3450,0
|
|
20230703,100400,173830575,3450,3450,3450,3450,0
|
|
20230703,100300,173830575,3450,3450,3450,3450,647
|
|
20230703,100200,171598425,3450,3450,3450,3450,30
|
|
20230703,100100,171494925,3460,3460,3460,3460,1
|
|
20230703,100000,171491465,3445,3455,3455,3445,2
|
|
20230703,095900,171484565,3460,3460,3460,3460,0
|
|
20230703,095800,171484565,3460,3460,3460,3460,180
|
|
20230703,095700,170861765,3460,3450,3460,3450,868
|
|
20230703,095600,167862830,3440,3440,3440,3440,0
|
|
20230703,095500,167862830,3440,3440,3440,3440,0
|
|
20230703,095400,167862830,3440,3440,3440,3440,0
|
|
20230703,095300,167862830,3440,3440,3440,3440,1
|
|
20230703,095200,167859390,3440,3440,3440,3440,1586
|
|
20230703,095100,162403550,3440,3440,3440,3440,0
|
|
20230703,095000,162403550,3440,3440,3440,3440,753
|
|
20230703,094900,159813230,3445,3445,3445,3445,0
|
|
20230703,094800,159813230,3445,3445,3445,3445,1800
|
|
20230703,094700,153612230,3445,3445,3445,3445,756
|
|
20230703,094600,151007810,3445,3445,3445,3445,281
|
|
20230703,094500,150039765,3450,3450,3450,3450,5
|
|
20230703,094400,150022515,3445,3445,3445,3445,115
|
|
20230703,094300,149626340,3445,3450,3450,3445,171
|
|
20230703,094200,149036890,3450,3450,3450,3450,1889
|
|
20230703,094100,142519840,3455,3460,3460,3455,1677
|
|
20230703,094000,136725300,3455,3455,3455,3455,16
|
|
20230703,093900,136670020,3460,3460,3460,3460,1000
|
|
20230703,093800,133210020,3460,3455,3460,3455,2
|
|
20230703,093700,133203105,3460,3460,3460,3460,2
|
|
20230703,093600,133196185,3460,3460,3460,3460,104
|
|
20230703,093500,132836345,3460,3455,3460,3455,975
|
|
20230703,093400,129467375,3455,3455,3455,3455,7073
|
|
20230703,093300,105030160,3455,3450,3460,3450,2258
|
|
20230703,093200,97222705,3455,3455,3455,3455,106
|
|
20230703,093100,96856475,3455,3455,3455,3455,11
|
|
20230703,093000,96818470,3455,3445,3455,3445,2214
|
|
20230703,092900,89180175,3445,3445,3445,3445,2
|
|
20230703,092800,89173285,3445,3440,3445,3440,36
|
|
20230703,092700,89049315,3445,3445,3445,3445,122
|
|
20230703,092600,88629025,3445,3445,3445,3445,1908
|
|
20230703,092500,82055965,3445,3445,3445,3445,73
|
|
20230703,092400,81804480,3440,3445,3445,3440,12
|
|
20230703,092300,81763145,3445,3445,3445,3445,5
|
|
20230703,092200,81745920,3435,3445,3445,3435,515
|
|
20230703,092100,79976760,3445,3435,3445,3435,5
|
|
20230703,092000,79959575,3440,3440,3440,3435,167
|
|
20230703,091900,79385235,3435,3435,3435,3435,178
|
|
20230703,091800,78773805,3440,3435,3440,3435,191
|
|
20230703,091700,78117715,3435,3445,3445,3435,95
|
|
20230703,091600,77790900,3450,3450,3450,3450,5
|
|
20230703,091500,77773650,3440,3440,3440,3440,53
|
|
20230703,091400,77591330,3440,3440,3440,3440,2
|
|
20230703,091300,77584450,3440,3440,3440,3435,414
|
|
20230703,091200,76160360,3440,3440,3440,3440,346
|
|
20230703,091100,74970120,3440,3440,3440,3440,0
|
|
20230703,091000,74970120,3440,3440,3440,3440,46
|
|
20230703,090900,74811880,3440,3440,3440,3440,283
|
|
20230703,090800,73838360,3440,3450,3450,3440,9565
|
|
20230703,090700,40893500,3455,3455,3455,3455,131
|
|
20230703,090600,40440895,3455,3455,3455,3455,0
|
|
20230703,090500,40440895,3455,3445,3455,3445,15
|
|
20230703,090400,40389210,3445,3445,3445,3445,886
|
|
20230703,090300,37336940,3450,3455,3455,3450,1618
|
|
20230703,090200,31754575,3455,3455,3455,3450,2350
|
|
20230703,090100,23637010,3450,3480,3480,3450,1348
|
|
20230703,090000,18980985,3450,3465,3475,3450,5498
|