619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,615305760,3355,3355,3355,3355,1125
|
|
20230705,191500,615305760,3355,3355,3355,3355,0
|
|
20230705,191400,615305760,3355,3355,3355,3355,0
|
|
20230705,191300,615305760,3355,3355,3355,3355,0
|
|
20230705,191200,615305760,3355,3355,3355,3355,0
|
|
20230705,191100,615305760,3355,3355,3355,3355,0
|
|
20230705,191000,615305760,3355,3355,3355,3355,0
|
|
20230705,190900,615305760,3355,3355,3355,3355,0
|
|
20230705,190800,615305760,3355,3355,3355,3355,0
|
|
20230705,190700,615305760,3355,3355,3355,3355,0
|
|
20230705,190600,615305760,3355,3355,3355,3355,0
|
|
20230705,190500,615305760,3355,3355,3355,3355,0
|
|
20230705,190400,615305760,3355,3355,3355,3355,0
|
|
20230705,190300,615305760,3355,3355,3355,3355,0
|
|
20230705,190200,615305760,3355,3355,3355,3355,0
|
|
20230705,190100,615305760,3355,3355,3355,3355,0
|
|
20230705,190000,615305760,3355,3355,3355,3355,0
|
|
20230705,185900,615305760,3355,3355,3355,3355,0
|
|
20230705,185800,615305760,3355,3355,3355,3355,0
|
|
20230705,185700,615305760,3355,3355,3355,3355,0
|
|
20230705,185600,615305760,3355,3355,3355,3355,0
|
|
20230705,185500,615305760,3355,3355,3355,3355,0
|
|
20230705,185400,615305760,3355,3355,3355,3355,0
|
|
20230705,185300,615305760,3355,3355,3355,3355,0
|
|
20230705,185200,615305760,3355,3355,3355,3355,0
|
|
20230705,185100,615305760,3355,3355,3355,3355,0
|
|
20230705,185000,615305760,3355,3355,3355,3355,0
|
|
20230705,184900,615305760,3355,3355,3355,3355,0
|
|
20230705,184800,615305760,3355,3355,3355,3355,0
|
|
20230705,184700,615305760,3355,3355,3355,3355,0
|
|
20230705,184600,615305760,3355,3355,3355,3355,1125
|
|
20230705,184500,615305760,3355,3355,3355,3355,0
|
|
20230705,184400,615305760,3355,3355,3355,3355,0
|
|
20230705,184300,615305760,3355,3355,3355,3355,0
|
|
20230705,184200,615305760,3355,3355,3355,3355,0
|
|
20230705,184100,615305760,3355,3355,3355,3355,0
|
|
20230705,184000,615305760,3355,3355,3355,3355,0
|
|
20230705,183900,615305760,3355,3355,3355,3355,0
|
|
20230705,183800,615305760,3355,3355,3355,3355,0
|
|
20230705,183700,615305760,3355,3355,3355,3355,0
|
|
20230705,183600,615305760,3355,3355,3355,3355,0
|
|
20230705,183500,615305760,3355,3355,3355,3355,0
|
|
20230705,183400,615305760,3355,3355,3355,3355,0
|
|
20230705,183300,615305760,3355,3355,3355,3355,0
|
|
20230705,183200,615305760,3355,3355,3355,3355,0
|
|
20230705,183100,615305760,3355,3355,3355,3355,0
|
|
20230705,183000,615305760,3355,3355,3355,3355,0
|
|
20230705,182900,615305760,3355,3355,3355,3355,0
|
|
20230705,182800,615305760,3355,3355,3355,3355,0
|
|
20230705,182700,615305760,3355,3355,3355,3355,0
|
|
20230705,182600,615305760,3355,3355,3355,3355,0
|
|
20230705,182500,615305760,3355,3355,3355,3355,0
|
|
20230705,182400,615305760,3355,3355,3355,3355,0
|
|
20230705,182300,615305760,3355,3355,3355,3355,0
|
|
20230705,182200,615305760,3355,3355,3355,3355,0
|
|
20230705,182100,615305760,3355,3355,3355,3355,0
|
|
20230705,182000,615305760,3355,3355,3355,3355,0
|
|
20230705,181900,615305760,3355,3355,3355,3355,0
|
|
20230705,181800,615305760,3355,3355,3355,3355,0
|
|
20230705,181700,615305760,3355,3355,3355,3355,0
|
|
20230705,181600,615305760,3355,3355,3355,3355,1125
|
|
20230705,181500,615305760,3355,3355,3355,3355,0
|
|
20230705,181400,615305760,3355,3355,3355,3355,0
|
|
20230705,181300,615305760,3355,3355,3355,3355,0
|
|
20230705,181200,615305760,3355,3355,3355,3355,0
|
|
20230705,181100,615305760,3355,3355,3355,3355,0
|
|
20230705,181000,615305760,3355,3355,3355,3355,0
|
|
20230705,180900,615305760,3355,3355,3355,3355,0
|
|
20230705,180800,615305760,3355,3355,3355,3355,0
|
|
20230705,180700,615305760,3355,3355,3355,3355,0
|
|
20230705,180600,615305760,3355,3355,3355,3355,0
|
|
20230705,180500,615305760,3355,3355,3355,3355,0
|
|
20230705,180400,615305760,3355,3355,3355,3355,0
|
|
20230705,180300,615305760,3355,3355,3355,3355,0
|
|
20230705,180200,615305760,3355,3355,3355,3355,0
|
|
20230705,180100,615305760,3355,3355,3355,3355,0
|
|
20230705,180000,615305760,3355,3355,3355,3355,0
|
|
20230705,175900,615305760,3355,3355,3355,3355,0
|
|
20230705,175800,615305760,3355,3355,3355,3355,0
|
|
20230705,175700,615305760,3355,3355,3355,3355,0
|
|
20230705,175600,615305760,3355,3355,3355,3355,0
|
|
20230705,175500,615305760,3355,3355,3355,3355,0
|
|
20230705,175400,615305760,3355,3355,3355,3355,0
|
|
20230705,175300,615305760,3355,3355,3355,3355,0
|
|
20230705,175200,615305760,3355,3355,3355,3355,0
|
|
20230705,175100,615305760,3355,3355,3355,3355,0
|
|
20230705,175000,615305760,3355,3355,3355,3355,0
|
|
20230705,174900,615305760,3355,3355,3355,3355,0
|
|
20230705,174800,615305760,3355,3355,3355,3355,0
|
|
20230705,174700,615305760,3355,3355,3355,3355,0
|
|
20230705,174600,615305760,3355,3355,3355,3355,1125
|
|
20230705,174500,615305760,3355,3355,3355,3355,0
|
|
20230705,174400,615305760,3355,3355,3355,3355,0
|
|
20230705,174300,615305760,3355,3355,3355,3355,0
|
|
20230705,174200,615305760,3355,3355,3355,3355,0
|
|
20230705,174100,615305760,3355,3355,3355,3355,0
|
|
20230705,174000,615305760,3355,3355,3355,3355,0
|
|
20230705,173900,615305760,3355,3355,3355,3355,0
|
|
20230705,173800,615305760,3355,3355,3355,3355,0
|
|
20230705,173700,615305760,3355,3355,3355,3355,0
|
|
20230705,173600,615305760,3355,3355,3355,3355,0
|
|
20230705,173500,615305760,3355,3355,3355,3355,0
|
|
20230705,173400,615305760,3355,3355,3355,3355,0
|
|
20230705,173300,615305760,3355,3355,3355,3355,0
|
|
20230705,173200,615305760,3355,3355,3355,3355,0
|
|
20230705,173100,615305760,3355,3355,3355,3355,0
|
|
20230705,173000,615305760,3355,3355,3355,3355,0
|
|
20230705,172900,615305760,3355,3355,3355,3355,0
|
|
20230705,172800,615305760,3355,3355,3355,3355,0
|
|
20230705,172700,615305760,3355,3355,3355,3355,0
|
|
20230705,172600,615305760,3355,3355,3355,3355,0
|
|
20230705,172500,615305760,3355,3355,3355,3355,0
|
|
20230705,172400,615305760,3355,3355,3355,3355,0
|
|
20230705,172300,615305760,3355,3355,3355,3355,0
|
|
20230705,172200,615305760,3355,3355,3355,3355,0
|
|
20230705,172100,615305760,3355,3355,3355,3355,0
|
|
20230705,172000,615305760,3355,3355,3355,3355,0
|
|
20230705,171900,615305760,3355,3355,3355,3355,0
|
|
20230705,171800,615305760,3355,3355,3355,3355,0
|
|
20230705,171700,615305760,3355,3355,3355,3355,0
|
|
20230705,171600,615305760,3355,3355,3355,3355,1125
|
|
20230705,171500,615305760,3355,3355,3355,3355,0
|
|
20230705,171400,615305760,3355,3355,3355,3355,0
|
|
20230705,171300,615305760,3355,3355,3355,3355,0
|
|
20230705,171200,615305760,3355,3355,3355,3355,0
|
|
20230705,171100,615305760,3355,3355,3355,3355,0
|
|
20230705,171000,615305760,3355,3355,3355,3355,0
|
|
20230705,170900,615305760,3355,3355,3355,3355,0
|
|
20230705,170800,615305760,3355,3355,3355,3355,0
|
|
20230705,170700,615305760,3355,3355,3355,3355,0
|
|
20230705,170600,615305760,3355,3355,3355,3355,0
|
|
20230705,170500,615305760,3355,3355,3355,3355,0
|
|
20230705,170400,615305760,3355,3355,3355,3355,0
|
|
20230705,170300,615305760,3355,3355,3355,3355,0
|
|
20230705,170200,615305760,3355,3355,3355,3355,0
|
|
20230705,170100,615305760,3355,3355,3355,3355,0
|
|
20230705,170000,615305760,3355,3355,3355,3355,0
|
|
20230705,165900,615305760,3355,3355,3355,3355,0
|
|
20230705,165800,615305760,3355,3355,3355,3355,0
|
|
20230705,165700,615305760,3355,3355,3355,3355,0
|
|
20230705,165600,615305760,3355,3355,3355,3355,0
|
|
20230705,165500,615305760,3355,3355,3355,3355,0
|
|
20230705,165400,615305760,3355,3355,3355,3355,0
|
|
20230705,165300,615305760,3355,3355,3355,3355,0
|
|
20230705,165200,615305760,3355,3355,3355,3355,0
|
|
20230705,165100,615305760,3355,3355,3355,3355,0
|
|
20230705,165000,615305760,3355,3355,3355,3355,0
|
|
20230705,164900,615305760,3355,3355,3355,3355,0
|
|
20230705,164800,615305760,3355,3355,3355,3355,0
|
|
20230705,164700,615305760,3355,3355,3355,3355,0
|
|
20230705,164600,615305760,3355,3355,3355,3355,1125
|
|
20230705,164500,615305760,3355,3355,3355,3355,0
|
|
20230705,164400,615305760,3355,3355,3355,3355,0
|
|
20230705,164300,615305760,3355,3355,3355,3355,0
|
|
20230705,164200,615305760,3355,3355,3355,3355,0
|
|
20230705,164100,615305760,3355,3355,3355,3355,0
|
|
20230705,164000,615305760,3355,3355,3355,3355,0
|
|
20230705,163900,615305760,3355,3355,3355,3355,0
|
|
20230705,163800,615305760,3355,3355,3355,3355,0
|
|
20230705,163700,615305760,3355,3355,3355,3355,0
|
|
20230705,163600,615305760,3355,3355,3355,3355,0
|
|
20230705,163500,615305760,3355,3355,3355,3355,0
|
|
20230705,163400,615305760,3355,3355,3355,3355,0
|
|
20230705,163300,615305760,3355,3355,3355,3355,0
|
|
20230705,163200,615305760,3355,3355,3355,3355,0
|
|
20230705,163100,615305760,3355,3355,3355,3355,0
|
|
20230705,163000,615305760,3355,3355,3355,3355,0
|
|
20230705,162900,615305760,3355,3355,3355,3355,0
|
|
20230705,162800,615305760,3355,3355,3355,3355,0
|
|
20230705,162700,615305760,3355,3355,3355,3355,0
|
|
20230705,162600,615305760,3355,3355,3355,3355,0
|
|
20230705,162500,615305760,3355,3355,3355,3355,0
|
|
20230705,162400,615305760,3355,3355,3355,3355,0
|
|
20230705,162300,615305760,3355,3355,3355,3355,0
|
|
20230705,162200,615305760,3355,3355,3355,3355,0
|
|
20230705,162100,615305760,3355,3355,3355,3355,0
|
|
20230705,162000,615305760,3355,3355,3355,3355,0
|
|
20230705,161900,615305760,3355,3355,3355,3355,0
|
|
20230705,161800,615305760,3355,3355,3355,3355,0
|
|
20230705,161700,615305760,3355,3355,3355,3355,0
|
|
20230705,161600,615305760,3355,3355,3355,3355,1125
|
|
20230705,161500,615305760,3355,3355,3355,3355,0
|
|
20230705,161400,615305760,3355,3355,3355,3355,0
|
|
20230705,161300,615305760,3355,3355,3355,3355,0
|
|
20230705,161200,615305760,3355,3355,3355,3355,0
|
|
20230705,161100,615305760,3355,3355,3355,3355,0
|
|
20230705,161000,615305760,3355,3355,3355,3355,0
|
|
20230705,160900,615305760,3355,3355,3355,3355,0
|
|
20230705,160800,615305760,3355,3355,3355,3355,0
|
|
20230705,160700,615305760,3355,3355,3355,3355,0
|
|
20230705,160600,615305760,3355,3355,3355,3355,0
|
|
20230705,160500,615305760,3355,3355,3355,3355,0
|
|
20230705,160400,615305760,3355,3355,3355,3355,0
|
|
20230705,160300,615305760,3355,3355,3355,3355,0
|
|
20230705,160200,615305760,3355,3355,3355,3355,0
|
|
20230705,160100,615305760,3355,3355,3355,3355,0
|
|
20230705,160000,615305760,3355,3355,3355,3355,0
|
|
20230705,155900,615305760,3355,3355,3355,3355,0
|
|
20230705,155800,615305760,3355,3355,3355,3355,0
|
|
20230705,155700,615305760,3355,3355,3355,3355,0
|
|
20230705,155600,615305760,3355,3355,3355,3355,0
|
|
20230705,155500,615305760,3355,3355,3355,3355,0
|
|
20230705,155400,615305760,3355,3355,3355,3355,0
|
|
20230705,155300,615305760,3355,3355,3355,3355,0
|
|
20230705,155200,615305760,3355,3355,3355,3355,0
|
|
20230705,155100,615305760,3355,3355,3355,3355,0
|
|
20230705,155000,615305760,3355,3355,3355,3355,0
|
|
20230705,154900,615305760,3355,3355,3355,3355,0
|
|
20230705,154800,615305760,3355,3355,3355,3355,0
|
|
20230705,154700,615305760,3355,3355,3355,3355,0
|
|
20230705,154600,615305760,3355,3355,3355,3355,1125
|
|
20230705,154500,615305760,3355,3355,3355,3355,0
|
|
20230705,154400,615305760,3355,3355,3355,3355,0
|
|
20230705,154300,615305760,3355,3355,3355,3355,0
|
|
20230705,154200,615305760,3355,3355,3355,3355,0
|
|
20230705,154100,615305760,3355,3355,3355,3355,0
|
|
20230705,154000,615305760,3355,3355,3355,3355,0
|
|
20230705,153900,615305760,3355,3355,3355,3355,0
|
|
20230705,153800,615305760,3355,3355,3355,3355,0
|
|
20230705,153700,615305760,3355,3355,3355,3355,0
|
|
20230705,153600,615305760,3355,3355,3355,3355,0
|
|
20230705,153500,615305760,3355,3355,3355,3355,0
|
|
20230705,153400,615305760,3355,3355,3355,3355,0
|
|
20230705,153300,615305760,3355,3355,3355,3355,0
|
|
20230705,153200,615305760,3355,3355,3355,3355,0
|
|
20230705,153100,615305760,3355,3355,3355,3355,0
|
|
20230705,153000,615305760,3355,3355,3355,3355,1125
|
|
20230705,152900,611531385,3350,3350,3350,3350,0
|
|
20230705,152800,611531385,3350,3350,3350,3350,0
|
|
20230705,152700,611531385,3350,3350,3350,3350,0
|
|
20230705,152600,611531385,3350,3350,3350,3350,0
|
|
20230705,152500,611531385,3350,3350,3350,3350,0
|
|
20230705,152400,611531385,3350,3350,3350,3350,0
|
|
20230705,152300,611531385,3350,3350,3350,3350,0
|
|
20230705,152200,611531385,3350,3350,3350,3350,0
|
|
20230705,152100,611531385,3350,3350,3350,3350,0
|
|
20230705,152000,611531385,3350,3350,3350,3350,0
|
|
20230705,151900,611531385,3350,3355,3355,3350,71
|
|
20230705,151800,611293195,3350,3350,3350,3350,17
|
|
20230705,151700,611236245,3350,3350,3350,3350,20
|
|
20230705,151600,611169245,3355,3355,3355,3355,0
|
|
20230705,151500,611169245,3355,3355,3355,3355,0
|
|
20230705,151400,611169245,3355,3355,3355,3355,100
|
|
20230705,151300,610833745,3355,3350,3355,3350,89
|
|
20230705,151200,610535565,3340,3340,3340,3340,0
|
|
20230705,151100,610535565,3340,3345,3345,3340,2009
|
|
20230705,151000,603820700,3345,3345,3345,3345,6822
|
|
20230705,150900,581001110,3350,3350,3350,3350,117
|
|
20230705,150800,580609160,3350,3350,3350,3350,300
|
|
20230705,150700,579604160,3350,3350,3350,3350,803
|
|
20230705,150600,576914110,3350,3350,3350,3350,1
|
|
20230705,150500,576910760,3350,3355,3355,3350,2656
|
|
20230705,150400,568012710,3355,3350,3355,3350,105
|
|
20230705,150300,567660460,3350,3360,3360,3350,389
|
|
20230705,150200,566354890,3360,3360,3360,3360,10
|
|
20230705,150100,566321290,3360,3360,3360,3360,51
|
|
20230705,150000,566149930,3360,3360,3360,3360,1004
|
|
20230705,145900,562776490,3355,3360,3360,3355,470
|
|
20230705,145800,561198485,3355,3360,3360,3355,241
|
|
20230705,145700,560389430,3360,3360,3360,3360,0
|
|
20230705,145600,560389430,3360,3360,3360,3360,0
|
|
20230705,145500,560389430,3360,3360,3360,3360,0
|
|
20230705,145400,560389430,3360,3360,3360,3360,65
|
|
20230705,145300,560171030,3360,3360,3360,3360,1
|
|
20230705,145200,560167670,3365,3365,3365,3365,0
|
|
20230705,145100,560167670,3365,3365,3365,3365,50
|
|
20230705,145000,559999420,3365,3365,3365,3365,30
|
|
20230705,144900,559898470,3360,3365,3365,3360,754
|
|
20230705,144800,557361395,3360,3360,3360,3360,46
|
|
20230705,144700,557206835,3360,3360,3360,3360,0
|
|
20230705,144600,557206835,3360,3360,3360,3360,0
|
|
20230705,144500,557206835,3360,3355,3360,3355,51
|
|
20230705,144400,557035480,3360,3360,3360,3360,0
|
|
20230705,144300,557035480,3360,3360,3360,3360,1
|
|
20230705,144200,557032120,3355,3355,3355,3355,0
|
|
20230705,144100,557032120,3355,3355,3355,3355,0
|
|
20230705,144000,557032120,3355,3355,3355,3355,0
|
|
20230705,143900,557032120,3355,3355,3355,3355,0
|
|
20230705,143800,557032120,3355,3355,3355,3355,0
|
|
20230705,143700,557032120,3355,3355,3355,3355,0
|
|
20230705,143600,557032120,3355,3355,3355,3350,654
|
|
20230705,143500,554838200,3360,3360,3360,3360,404
|
|
20230705,143400,553480760,3360,3360,3360,3360,650
|
|
20230705,143300,551296760,3360,3360,3360,3360,0
|
|
20230705,143200,551296760,3360,3360,3360,3360,13
|
|
20230705,143100,551253080,3345,3345,3345,3345,0
|
|
20230705,143000,551253080,3345,3350,3350,3345,1461
|
|
20230705,142900,546359990,3355,3355,3355,3355,0
|
|
20230705,142800,546359990,3355,3355,3355,3355,0
|
|
20230705,142700,546359990,3355,3355,3355,3355,0
|
|
20230705,142600,546359990,3355,3355,3355,3355,105
|
|
20230705,142500,546007715,3355,3355,3355,3355,0
|
|
20230705,142400,546007715,3355,3355,3355,3355,920
|
|
20230705,142300,542921115,3345,3345,3345,3345,0
|
|
20230705,142200,542921115,3345,3345,3345,3345,0
|
|
20230705,142100,542921115,3345,3345,3345,3345,0
|
|
20230705,142000,542921115,3345,3350,3350,3345,907
|
|
20230705,141900,539887170,3350,3350,3350,3350,0
|
|
20230705,141800,539887170,3350,3350,3350,3350,0
|
|
20230705,141700,539887170,3350,3350,3350,3350,4
|
|
20230705,141600,539873770,3355,3355,3355,3355,1600
|
|
20230705,141500,534505770,3360,3360,3360,3360,200
|
|
20230705,141400,533833770,3345,3350,3350,3345,2771
|
|
20230705,141300,524551215,3350,3355,3355,3350,1520
|
|
20230705,141200,519454420,3350,3355,3355,3350,1176
|
|
20230705,141100,515514320,3355,3355,3355,3355,2
|
|
20230705,141000,515507610,3355,3355,3355,3355,100
|
|
20230705,140900,515172110,3355,3355,3355,3355,30
|
|
20230705,140800,515071460,3355,3360,3360,3355,440
|
|
20230705,140700,513595160,3360,3360,3360,3360,0
|
|
20230705,140600,513595160,3360,3360,3360,3350,22
|
|
20230705,140500,513521440,3355,3355,3360,3355,2723
|
|
20230705,140400,504385770,3355,3355,3355,3355,1637
|
|
20230705,140300,498893635,3350,3350,3350,3350,298
|
|
20230705,140200,497895335,3350,3350,3350,3350,11
|
|
20230705,140100,497858485,3350,3350,3350,3350,40
|
|
20230705,140000,497724485,3350,3355,3355,3350,214
|
|
20230705,135900,497007540,3355,3355,3355,3355,0
|
|
20230705,135800,497007540,3355,3355,3355,3355,0
|
|
20230705,135700,497007540,3355,3355,3355,3355,0
|
|
20230705,135600,497007540,3355,3355,3355,3355,10
|
|
20230705,135500,496973990,3360,3360,3360,3360,0
|
|
20230705,135400,496973990,3360,3360,3360,3360,0
|
|
20230705,135300,496973990,3360,3360,3360,3360,0
|
|
20230705,135200,496973990,3360,3360,3360,3360,0
|
|
20230705,135100,496973990,3360,3360,3360,3360,2
|
|
20230705,135000,496967270,3360,3360,3360,3360,100
|
|
20230705,134900,496631270,3350,3350,3350,3350,126
|
|
20230705,134800,496209170,3355,3355,3355,3355,0
|
|
20230705,134700,496209170,3355,3355,3355,3355,618
|
|
20230705,134600,494135780,3355,3355,3355,3355,535
|
|
20230705,134500,492340855,3355,3355,3355,3355,0
|
|
20230705,134400,492340855,3355,3355,3355,3355,0
|
|
20230705,134300,492340855,3355,3355,3355,3355,0
|
|
20230705,134200,492340855,3355,3355,3355,3355,50
|
|
20230705,134100,492173105,3350,3350,3350,3350,10
|
|
20230705,134000,492139605,3350,3350,3350,3350,218
|
|
20230705,133900,491409305,3355,3355,3355,3355,9
|
|
20230705,133800,491379110,3355,3355,3355,3355,0
|
|
20230705,133700,491379110,3355,3355,3355,3355,0
|
|
20230705,133600,491379110,3355,3355,3355,3355,0
|
|
20230705,133500,491379110,3355,3355,3355,3355,0
|
|
20230705,133400,491379110,3355,3355,3355,3355,0
|
|
20230705,133300,491379110,3355,3355,3355,3355,0
|
|
20230705,133200,491379110,3355,3360,3360,3355,2657
|
|
20230705,133100,482464655,3360,3355,3360,3355,4050
|
|
20230705,133000,468876405,3360,3360,3360,3360,8
|
|
20230705,132900,468849525,3360,3360,3360,3360,0
|
|
20230705,132800,468849525,3360,3360,3360,3360,31
|
|
20230705,132700,468745365,3365,3365,3365,3365,0
|
|
20230705,132600,468745365,3365,3355,3365,3355,386
|
|
20230705,132500,467449200,3355,3355,3355,3355,0
|
|
20230705,132400,467449200,3355,3360,3360,3355,222
|
|
20230705,132300,466704240,3360,3360,3360,3360,0
|
|
20230705,132200,466704240,3360,3360,3360,3360,5
|
|
20230705,132100,466687440,3360,3360,3360,3360,10
|
|
20230705,132000,466653840,3360,3365,3365,3360,1189
|
|
20230705,131900,462658575,3360,3360,3360,3360,20
|
|
20230705,131800,462591375,3360,3360,3360,3360,0
|
|
20230705,131700,462591375,3360,3360,3360,3360,4
|
|
20230705,131600,462577935,3360,3360,3360,3360,0
|
|
20230705,131500,462577935,3360,3360,3360,3360,0
|
|
20230705,131400,462577935,3360,3360,3360,3360,0
|
|
20230705,131300,462577935,3360,3360,3360,3360,1000
|
|
20230705,131200,459217935,3360,3360,3360,3360,0
|
|
20230705,131100,459217935,3360,3360,3360,3360,0
|
|
20230705,131000,459217935,3360,3360,3360,3360,0
|
|
20230705,130900,459217935,3360,3360,3360,3360,0
|
|
20230705,130800,459217935,3360,3360,3360,3360,19
|
|
20230705,130700,459154095,3365,3365,3365,3365,1027
|
|
20230705,130600,455698240,3365,3370,3370,3365,520
|
|
20230705,130500,453948340,3365,3365,3365,3365,27
|
|
20230705,130400,453857485,3365,3365,3365,3365,0
|
|
20230705,130300,453857485,3365,3365,3365,3365,0
|
|
20230705,130200,453857485,3365,3365,3365,3365,0
|
|
20230705,130100,453857485,3365,3365,3365,3365,0
|
|
20230705,130000,453857485,3365,3365,3365,3365,8
|
|
20230705,125900,453830565,3365,3365,3365,3365,0
|
|
20230705,125800,453830565,3365,3365,3365,3365,0
|
|
20230705,125700,453830565,3365,3365,3365,3365,0
|
|
20230705,125600,453830565,3365,3365,3365,3365,0
|
|
20230705,125500,453830565,3365,3365,3365,3365,0
|
|
20230705,125400,453830565,3365,3365,3365,3365,0
|
|
20230705,125300,453830565,3365,3365,3365,3365,0
|
|
20230705,125200,453830565,3365,3365,3365,3365,15
|
|
20230705,125100,453780090,3365,3365,3365,3365,0
|
|
20230705,125000,453780090,3365,3365,3365,3365,0
|
|
20230705,124900,453780090,3365,3365,3365,3365,0
|
|
20230705,124800,453780090,3365,3365,3365,3365,1
|
|
20230705,124700,453776725,3370,3370,3370,3370,0
|
|
20230705,124600,453776725,3370,3370,3370,3370,0
|
|
20230705,124500,453776725,3370,3370,3370,3370,9
|
|
20230705,124400,453746395,3370,3370,3370,3370,30
|
|
20230705,124300,453645295,3370,3355,3370,3355,277
|
|
20230705,124200,452715945,3370,3370,3370,3370,21
|
|
20230705,124100,452645175,3365,3365,3365,3365,0
|
|
20230705,124000,452645175,3365,3365,3365,3365,0
|
|
20230705,123900,452645175,3365,3365,3365,3365,1
|
|
20230705,123800,452641810,3355,3365,3365,3355,95
|
|
20230705,123700,452322585,3365,3365,3365,3365,0
|
|
20230705,123600,452322585,3365,3360,3365,3360,13
|
|
20230705,123500,452278900,3360,3355,3360,3355,122
|
|
20230705,123400,451868995,3355,3355,3355,3355,6111
|
|
20230705,123300,431366590,3355,3355,3355,3355,23
|
|
20230705,123200,431289425,3355,3360,3360,3350,8680
|
|
20230705,123100,402151465,3360,3360,3360,3360,683
|
|
20230705,123000,399856585,3365,3370,3370,3365,1173
|
|
20230705,122900,395908940,3370,3370,3370,3370,247
|
|
20230705,122800,395076550,3370,3370,3370,3370,0
|
|
20230705,122700,395076550,3370,3370,3370,3370,0
|
|
20230705,122600,395076550,3370,3370,3370,3370,0
|
|
20230705,122500,395076550,3370,3370,3370,3370,17
|
|
20230705,122400,395019260,3370,3370,3370,3370,0
|
|
20230705,122300,395019260,3370,3370,3370,3370,1
|
|
20230705,122200,395015890,3370,3370,3370,3370,0
|
|
20230705,122100,395015890,3370,3370,3370,3370,0
|
|
20230705,122000,395015890,3370,3370,3370,3370,20
|
|
20230705,121900,394948490,3370,3370,3370,3370,8
|
|
20230705,121800,394921530,3370,3370,3370,3370,0
|
|
20230705,121700,394921530,3370,3370,3370,3370,3
|
|
20230705,121600,394911420,3365,3365,3365,3365,0
|
|
20230705,121500,394911420,3365,3365,3365,3365,0
|
|
20230705,121400,394911420,3365,3370,3370,3365,61
|
|
20230705,121300,394706150,3370,3370,3370,3370,4
|
|
20230705,121200,394692670,3365,3365,3365,3365,0
|
|
20230705,121100,394692670,3365,3365,3365,3365,565
|
|
20230705,121000,392791445,3370,3370,3370,3370,0
|
|
20230705,120900,392791445,3370,3370,3370,3370,108
|
|
20230705,120800,392427485,3370,3370,3370,3370,100
|
|
20230705,120700,392090485,3370,3370,3370,3370,0
|
|
20230705,120600,392090485,3370,3370,3370,3370,0
|
|
20230705,120500,392090485,3370,3370,3370,3370,10
|
|
20230705,120400,392056785,3370,3370,3370,3370,10
|
|
20230705,120300,392023085,3375,3375,3375,3375,1
|
|
20230705,120200,392019710,3370,3370,3370,3370,0
|
|
20230705,120100,392019710,3370,3370,3375,3370,263
|
|
20230705,120000,391132685,3370,3370,3370,3370,15
|
|
20230705,115900,391082135,3370,3370,3370,3370,0
|
|
20230705,115800,391082135,3370,3370,3370,3370,0
|
|
20230705,115700,391082135,3370,3370,3370,3370,0
|
|
20230705,115600,391082135,3370,3370,3370,3370,1
|
|
20230705,115500,391078765,3370,3370,3370,3370,17
|
|
20230705,115400,391021475,3365,3365,3365,3365,1480
|
|
20230705,115300,386041275,3360,3360,3360,3360,0
|
|
20230705,115200,386041275,3360,3365,3365,3360,400
|
|
20230705,115100,384697215,3375,3375,3375,3375,0
|
|
20230705,115000,384697215,3375,3375,3375,3375,0
|
|
20230705,114900,384697215,3375,3375,3375,3375,0
|
|
20230705,114800,384697215,3375,3375,3375,3375,0
|
|
20230705,114700,384697215,3375,3375,3375,3375,0
|
|
20230705,114600,384697215,3375,3375,3375,3375,0
|
|
20230705,114500,384697215,3375,3375,3375,3375,27
|
|
20230705,114400,384606090,3360,3360,3360,3360,2000
|
|
20230705,114300,377886090,3360,3360,3360,3360,0
|
|
20230705,114200,377886090,3360,3360,3360,3360,2
|
|
20230705,114100,377879370,3360,3365,3365,3355,4377
|
|
20230705,114000,363170285,3370,3370,3370,3370,1091
|
|
20230705,113900,359493615,3370,3370,3370,3370,5
|
|
20230705,113800,359476765,3370,3370,3370,3370,42
|
|
20230705,113700,359335225,3370,3370,3370,3370,5855
|
|
20230705,113600,339603875,3375,3375,3375,3375,0
|
|
20230705,113500,339603875,3375,3375,3375,3375,300
|
|
20230705,113400,338591375,3370,3370,3370,3370,2
|
|
20230705,113300,338584635,3375,3375,3375,3375,0
|
|
20230705,113200,338584635,3375,3370,3375,3370,618
|
|
20230705,113100,336501970,3370,3370,3370,3370,10384
|
|
20230705,113000,301507890,3380,3380,3380,3380,0
|
|
20230705,112900,301507890,3380,3380,3380,3380,45
|
|
20230705,112800,301355790,3370,3380,3380,3370,4020
|
|
20230705,112700,287802890,3380,3380,3380,3380,10
|
|
20230705,112600,287769090,3380,3380,3380,3380,0
|
|
20230705,112500,287769090,3380,3380,3380,3380,0
|
|
20230705,112400,287769090,3380,3380,3380,3380,53
|
|
20230705,112300,287589950,3380,3380,3380,3380,0
|
|
20230705,112200,287589950,3380,3380,3380,3380,500
|
|
20230705,112100,285899950,3380,3370,3380,3370,922
|
|
20230705,112000,282792790,3370,3370,3370,3370,0
|
|
20230705,111900,282792790,3370,3375,3375,3370,459
|
|
20230705,111800,281245935,3375,3375,3375,3375,2125
|
|
20230705,111700,274074060,3375,3375,3375,3375,0
|
|
20230705,111600,274074060,3375,3375,3375,3370,3085
|
|
20230705,111500,263677160,3380,3380,3380,3380,40
|
|
20230705,111400,263541960,3380,3380,3380,3380,0
|
|
20230705,111300,263541960,3380,3380,3380,3380,0
|
|
20230705,111200,263541960,3380,3380,3380,3380,0
|
|
20230705,111100,263541960,3380,3380,3380,3380,100
|
|
20230705,111000,263203960,3380,3380,3380,3380,0
|
|
20230705,110900,263203960,3380,3380,3380,3380,0
|
|
20230705,110800,263203960,3380,3380,3380,3380,5
|
|
20230705,110700,263187060,3375,3375,3375,3375,76
|
|
20230705,110600,262930560,3375,3375,3375,3375,11
|
|
20230705,110500,262893435,3375,3375,3375,3375,25
|
|
20230705,110400,262809060,3375,3375,3375,3375,236
|
|
20230705,110300,262012560,3385,3385,3385,3385,0
|
|
20230705,110200,262012560,3385,3385,3385,3385,0
|
|
20230705,110100,262012560,3385,3385,3385,3385,2
|
|
20230705,110000,262005790,3385,3380,3385,3380,20
|
|
20230705,105900,261938120,3380,3380,3380,3380,0
|
|
20230705,105800,261938120,3380,3375,3380,3375,1904
|
|
20230705,105700,255509650,3380,3380,3380,3380,0
|
|
20230705,105600,255509650,3380,3380,3380,3380,0
|
|
20230705,105500,255509650,3380,3380,3380,3380,10048
|
|
20230705,105400,221547410,3380,3380,3380,3380,500
|
|
20230705,105300,219857410,3380,3380,3380,3380,2197
|
|
20230705,105200,212431550,3385,3385,3385,3385,37
|
|
20230705,105100,212306305,3385,3385,3385,3385,47
|
|
20230705,105000,212147210,3385,3385,3385,3385,0
|
|
20230705,104900,212147210,3385,3385,3385,3385,39
|
|
20230705,104800,212015195,3385,3385,3385,3385,261
|
|
20230705,104700,211131710,3390,3390,3390,3390,257
|
|
20230705,104600,210260480,3390,3385,3390,3385,6
|
|
20230705,104500,210240145,3395,3395,3395,3395,0
|
|
20230705,104400,210240145,3395,3395,3395,3395,52
|
|
20230705,104300,210063605,3395,3395,3395,3395,1
|
|
20230705,104200,210060210,3390,3390,3390,3390,328
|
|
20230705,104100,208948290,3395,3395,3395,3395,0
|
|
20230705,104000,208948290,3395,3395,3395,3395,0
|
|
20230705,103900,208948290,3395,3395,3395,3395,16
|
|
20230705,103800,208893970,3380,3385,3385,3380,250
|
|
20230705,103700,208048895,3380,3390,3390,3380,14901
|
|
20230705,103600,157646420,3395,3395,3395,3395,0
|
|
20230705,103500,157646420,3395,3395,3395,3395,3
|
|
20230705,103400,157636235,3390,3390,3390,3390,0
|
|
20230705,103300,157636235,3390,3390,3390,3390,0
|
|
20230705,103200,157636235,3390,3390,3390,3390,5
|
|
20230705,103100,157619285,3395,3395,3395,3395,0
|
|
20230705,103000,157619285,3395,3390,3395,3390,26
|
|
20230705,102900,157531065,3390,3390,3390,3390,6
|
|
20230705,102800,157510725,3385,3385,3385,3385,100
|
|
20230705,102700,157172225,3385,3385,3385,3385,4
|
|
20230705,102600,157158685,3385,3385,3385,3385,0
|
|
20230705,102500,157158685,3385,3385,3385,3385,0
|
|
20230705,102400,157158685,3385,3385,3385,3385,1316
|
|
20230705,102300,152704025,3390,3390,3390,3390,833
|
|
20230705,102200,149880155,3390,3390,3390,3390,0
|
|
20230705,102100,149880155,3390,3390,3390,3390,0
|
|
20230705,102000,149880155,3390,3390,3390,3390,0
|
|
20230705,101900,149880155,3390,3390,3390,3390,308
|
|
20230705,101800,148836035,3390,3390,3390,3390,1
|
|
20230705,101700,148832645,3390,3390,3390,3390,105
|
|
20230705,101600,148476695,3395,3395,3395,3395,3
|
|
20230705,101500,148466510,3390,3390,3390,3390,0
|
|
20230705,101400,148466510,3390,3390,3390,3390,2108
|
|
20230705,101300,141320390,3395,3395,3395,3395,0
|
|
20230705,101200,141320390,3395,3395,3395,3395,3
|
|
20230705,101100,141310205,3390,3395,3395,3390,510
|
|
20230705,101000,139581255,3395,3395,3395,3395,0
|
|
20230705,100900,139581255,3395,3395,3395,3395,153
|
|
20230705,100800,139061820,3390,3390,3390,3390,31
|
|
20230705,100700,138956730,3390,3390,3390,3390,141
|
|
20230705,100600,138478740,3395,3395,3395,3395,3483
|
|
20230705,100500,126653955,3400,3400,3400,3400,0
|
|
20230705,100400,126653955,3400,3400,3400,3400,13
|
|
20230705,100300,126609755,3400,3400,3400,3400,37
|
|
20230705,100200,126483955,3400,3395,3400,3395,135
|
|
20230705,100100,126025115,3395,3395,3395,3395,50
|
|
20230705,100000,125855365,3395,3395,3395,3390,179
|
|
20230705,095900,125248185,3395,3395,3395,3395,10
|
|
20230705,095800,125214235,3395,3395,3395,3395,142
|
|
20230705,095700,124732145,3395,3395,3395,3395,724
|
|
20230705,095600,122274165,3405,3405,3405,3405,3
|
|
20230705,095500,122263950,3400,3400,3400,3400,0
|
|
20230705,095400,122263950,3400,3400,3400,3400,778
|
|
20230705,095300,119618750,3400,3400,3400,3400,3
|
|
20230705,095200,119608550,3395,3395,3395,3395,0
|
|
20230705,095100,119608550,3395,3400,3400,3395,303
|
|
20230705,095000,118579850,3395,3395,3395,3395,25
|
|
20230705,094900,118494975,3395,3400,3400,3395,571
|
|
20230705,094800,116556415,3400,3400,3400,3400,113
|
|
20230705,094700,116172215,3395,3395,3395,3395,29
|
|
20230705,094600,116073760,3395,3400,3400,3395,600
|
|
20230705,094500,114036475,3400,3400,3400,3400,150
|
|
20230705,094400,113526475,3400,3400,3400,3400,41
|
|
20230705,094300,113387075,3400,3400,3400,3400,112
|
|
20230705,094200,113006275,3395,3395,3395,3395,245
|
|
20230705,094100,112174500,3395,3395,3395,3395,5
|
|
20230705,094000,112157525,3395,3405,3405,3395,2818
|
|
20230705,093900,102588925,3405,3405,3405,3405,3
|
|
20230705,093800,102578710,3405,3400,3405,3400,255
|
|
20230705,093700,101711705,3400,3405,3405,3400,197
|
|
20230705,093600,101041900,3405,3410,3410,3405,3
|
|
20230705,093500,101031675,3410,3410,3410,3410,3
|
|
20230705,093400,101021445,3415,3415,3415,3415,0
|
|
20230705,093300,101021445,3415,3395,3415,3390,3502
|
|
20230705,093200,89146755,3395,3395,3395,3395,0
|
|
20230705,093100,89146755,3395,3395,3395,3395,10
|
|
20230705,093000,89112805,3395,3400,3400,3395,1662
|
|
20230705,092900,83469275,3395,3395,3395,3395,0
|
|
20230705,092800,83469275,3395,3395,3395,3395,0
|
|
20230705,092700,83469275,3395,3395,3395,3395,650
|
|
20230705,092600,81262525,3390,3395,3395,3390,732
|
|
20230705,092500,78780145,3395,3400,3400,3395,304
|
|
20230705,092400,77748045,3395,3395,3395,3395,0
|
|
20230705,092300,77748045,3395,3395,3395,3395,580
|
|
20230705,092200,75778945,3395,3395,3395,3395,0
|
|
20230705,092100,75778945,3395,3395,3395,3395,0
|
|
20230705,092000,75778945,3395,3395,3395,3395,0
|
|
20230705,091900,75778945,3395,3395,3395,3395,400
|
|
20230705,091800,74420945,3415,3415,3415,3415,60
|
|
20230705,091700,74216045,3395,3390,3415,3390,3534
|
|
20230705,091600,62233425,3390,3405,3405,3390,6665
|
|
20230705,091500,39621185,3405,3405,3405,3405,0
|
|
20230705,091400,39621185,3405,3405,3405,3405,1
|
|
20230705,091300,39617780,3400,3400,3400,3400,0
|
|
20230705,091200,39617780,3400,3400,3400,3400,0
|
|
20230705,091100,39617780,3400,3400,3400,3400,0
|
|
20230705,091000,39617780,3400,3405,3405,3400,560
|
|
20230705,090900,37713690,3400,3400,3400,3400,0
|
|
20230705,090800,37713690,3400,3400,3400,3400,500
|
|
20230705,090700,36013690,3400,3405,3405,3400,4300
|
|
20230705,090600,21383190,3405,3405,3405,3405,200
|
|
20230705,090500,20702190,3405,3405,3405,3405,30
|
|
20230705,090400,20600040,3420,3420,3420,3420,1
|
|
20230705,090300,20596620,3395,3425,3425,3395,3120
|
|
20230705,090200,10000420,3430,3430,3430,3430,39
|
|
20230705,090100,9866650,3435,3415,3435,3415,1190
|
|
20230705,090000,5794130,3390,3420,3420,3390,1704
|