621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191800,735594330,3335,3335,3335,3335,6473
|
|
20230713,191700,735594330,3335,3335,3335,3335,0
|
|
20230713,191600,735594330,3335,3335,3335,3335,0
|
|
20230713,191500,735594330,3335,3335,3335,3335,0
|
|
20230713,191400,735594330,3335,3335,3335,3335,0
|
|
20230713,191300,735594330,3335,3335,3335,3335,0
|
|
20230713,191200,735594330,3335,3335,3335,3335,0
|
|
20230713,191100,735594330,3335,3335,3335,3335,0
|
|
20230713,191000,735594330,3335,3335,3335,3335,0
|
|
20230713,190900,735594330,3335,3335,3335,3335,0
|
|
20230713,190800,735594330,3335,3335,3335,3335,0
|
|
20230713,190700,735594330,3335,3335,3335,3335,0
|
|
20230713,190600,735594330,3335,3335,3335,3335,0
|
|
20230713,190500,735594330,3335,3335,3335,3335,0
|
|
20230713,190400,735594330,3335,3335,3335,3335,0
|
|
20230713,190300,735594330,3335,3335,3335,3335,0
|
|
20230713,190200,735594330,3335,3335,3335,3335,0
|
|
20230713,190100,735594330,3335,3335,3335,3335,0
|
|
20230713,190000,735594330,3335,3335,3335,3335,0
|
|
20230713,185900,735594330,3335,3335,3335,3335,0
|
|
20230713,185800,735594330,3335,3335,3335,3335,0
|
|
20230713,185700,735594330,3335,3335,3335,3335,0
|
|
20230713,185600,735594330,3335,3335,3335,3335,0
|
|
20230713,185500,735594330,3335,3335,3335,3335,0
|
|
20230713,185400,735594330,3335,3335,3335,3335,0
|
|
20230713,185300,735594330,3335,3335,3335,3335,0
|
|
20230713,185200,735594330,3335,3335,3335,3335,0
|
|
20230713,185100,735594330,3335,3335,3335,3335,0
|
|
20230713,185000,735594330,3335,3335,3335,3335,0
|
|
20230713,184900,735594330,3335,3335,3335,3335,0
|
|
20230713,184800,735594330,3335,3335,3335,3335,6473
|
|
20230713,184700,735594330,3335,3335,3335,3335,0
|
|
20230713,184600,735594330,3335,3335,3335,3335,0
|
|
20230713,184500,735594330,3335,3335,3335,3335,0
|
|
20230713,184400,735594330,3335,3335,3335,3335,0
|
|
20230713,184300,735594330,3335,3335,3335,3335,0
|
|
20230713,184200,735594330,3335,3335,3335,3335,0
|
|
20230713,184100,735594330,3335,3335,3335,3335,0
|
|
20230713,184000,735594330,3335,3335,3335,3335,0
|
|
20230713,183900,735594330,3335,3335,3335,3335,0
|
|
20230713,183800,735594330,3335,3335,3335,3335,0
|
|
20230713,183700,735594330,3335,3335,3335,3335,0
|
|
20230713,183600,735594330,3335,3335,3335,3335,0
|
|
20230713,183500,735594330,3335,3335,3335,3335,0
|
|
20230713,183400,735594330,3335,3335,3335,3335,0
|
|
20230713,183300,735594330,3335,3335,3335,3335,0
|
|
20230713,183200,735594330,3335,3335,3335,3335,0
|
|
20230713,183100,735594330,3335,3335,3335,3335,0
|
|
20230713,183000,735594330,3335,3335,3335,3335,0
|
|
20230713,182900,735594330,3335,3335,3335,3335,0
|
|
20230713,182800,735594330,3335,3335,3335,3335,0
|
|
20230713,182700,735594330,3335,3335,3335,3335,0
|
|
20230713,182600,735594330,3335,3335,3335,3335,0
|
|
20230713,182500,735594330,3335,3335,3335,3335,0
|
|
20230713,182400,735594330,3335,3335,3335,3335,0
|
|
20230713,182300,735594330,3335,3335,3335,3335,0
|
|
20230713,182200,735594330,3335,3335,3335,3335,0
|
|
20230713,182100,735594330,3335,3335,3335,3335,0
|
|
20230713,182000,735594330,3335,3335,3335,3335,0
|
|
20230713,181900,735594330,3335,3335,3335,3335,0
|
|
20230713,181800,735594330,3335,3335,3335,3335,6473
|
|
20230713,181700,735594330,3335,3335,3335,3335,0
|
|
20230713,181600,735594330,3335,3335,3335,3335,0
|
|
20230713,181500,735594330,3335,3335,3335,3335,0
|
|
20230713,181400,735594330,3335,3335,3335,3335,0
|
|
20230713,181300,735594330,3335,3335,3335,3335,0
|
|
20230713,181200,735594330,3335,3335,3335,3335,0
|
|
20230713,181100,735594330,3335,3335,3335,3335,0
|
|
20230713,181000,735594330,3335,3335,3335,3335,0
|
|
20230713,180900,735594330,3335,3335,3335,3335,0
|
|
20230713,180800,735594330,3335,3335,3335,3335,0
|
|
20230713,180700,735594330,3335,3335,3335,3335,0
|
|
20230713,180600,735594330,3335,3335,3335,3335,0
|
|
20230713,180500,735594330,3335,3335,3335,3335,0
|
|
20230713,180400,735594330,3335,3335,3335,3335,0
|
|
20230713,180300,735594330,3335,3335,3335,3335,0
|
|
20230713,180200,735594330,3335,3335,3335,3335,0
|
|
20230713,180100,735594330,3335,3335,3335,3335,0
|
|
20230713,180000,735594330,3335,3335,3335,3335,0
|
|
20230713,175900,735594330,3335,3335,3335,3335,0
|
|
20230713,175800,735594330,3335,3335,3335,3335,0
|
|
20230713,175700,735594330,3335,3335,3335,3335,0
|
|
20230713,175600,735594330,3335,3335,3335,3335,0
|
|
20230713,175500,735594330,3335,3335,3335,3335,0
|
|
20230713,175400,735594330,3335,3335,3335,3335,0
|
|
20230713,175300,735594330,3335,3335,3335,3335,0
|
|
20230713,175200,735594330,3335,3335,3335,3335,0
|
|
20230713,175100,735594330,3335,3335,3335,3335,0
|
|
20230713,175000,735594330,3335,3335,3335,3335,0
|
|
20230713,174900,735594330,3335,3335,3335,3335,0
|
|
20230713,174800,735594330,3335,3335,3335,3335,6473
|
|
20230713,174700,735594330,3335,3335,3335,3335,0
|
|
20230713,174600,735594330,3335,3335,3335,3335,0
|
|
20230713,174500,735594330,3335,3335,3335,3335,0
|
|
20230713,174400,735594330,3335,3335,3335,3335,0
|
|
20230713,174300,735594330,3335,3335,3335,3335,0
|
|
20230713,174200,735594330,3335,3335,3335,3335,0
|
|
20230713,174100,735594330,3335,3335,3335,3335,0
|
|
20230713,174000,735594330,3335,3335,3335,3335,0
|
|
20230713,173900,735594330,3335,3335,3335,3335,0
|
|
20230713,173800,735594330,3335,3335,3335,3335,0
|
|
20230713,173700,735594330,3335,3335,3335,3335,0
|
|
20230713,173600,735594330,3335,3335,3335,3335,0
|
|
20230713,173500,735594330,3335,3335,3335,3335,0
|
|
20230713,173400,735594330,3335,3335,3335,3335,0
|
|
20230713,173300,735594330,3335,3335,3335,3335,0
|
|
20230713,173200,735594330,3335,3335,3335,3335,0
|
|
20230713,173100,735594330,3335,3335,3335,3335,0
|
|
20230713,173000,735594330,3335,3335,3335,3335,0
|
|
20230713,172900,735594330,3335,3335,3335,3335,0
|
|
20230713,172800,735594330,3335,3335,3335,3335,0
|
|
20230713,172700,735594330,3335,3335,3335,3335,0
|
|
20230713,172600,735594330,3335,3335,3335,3335,0
|
|
20230713,172500,735594330,3335,3335,3335,3335,0
|
|
20230713,172400,735594330,3335,3335,3335,3335,0
|
|
20230713,172300,735594330,3335,3335,3335,3335,0
|
|
20230713,172200,735594330,3335,3335,3335,3335,0
|
|
20230713,172100,735594330,3335,3335,3335,3335,0
|
|
20230713,172000,735594330,3335,3335,3335,3335,0
|
|
20230713,171900,735594330,3335,3335,3335,3335,0
|
|
20230713,171800,735594330,3335,3335,3335,3335,6473
|
|
20230713,171700,735594330,3335,3335,3335,3335,0
|
|
20230713,171600,735594330,3335,3335,3335,3335,0
|
|
20230713,171500,735594330,3335,3335,3335,3335,0
|
|
20230713,171400,735594330,3335,3335,3335,3335,0
|
|
20230713,171300,735594330,3335,3335,3335,3335,0
|
|
20230713,171200,735594330,3335,3335,3335,3335,0
|
|
20230713,171100,735594330,3335,3335,3335,3335,0
|
|
20230713,171000,735594330,3335,3335,3335,3335,0
|
|
20230713,170900,735594330,3335,3335,3335,3335,0
|
|
20230713,170800,735594330,3335,3335,3335,3335,0
|
|
20230713,170700,735594330,3335,3335,3335,3335,0
|
|
20230713,170600,735594330,3335,3335,3335,3335,0
|
|
20230713,170500,735594330,3335,3335,3335,3335,0
|
|
20230713,170400,735594330,3335,3335,3335,3335,0
|
|
20230713,170300,735594330,3335,3335,3335,3335,0
|
|
20230713,170200,735594330,3335,3335,3335,3335,0
|
|
20230713,170100,735594330,3335,3335,3335,3335,0
|
|
20230713,170000,735594330,3335,3335,3335,3335,0
|
|
20230713,165900,735594330,3335,3335,3335,3335,0
|
|
20230713,165800,735594330,3335,3335,3335,3335,0
|
|
20230713,165700,735594330,3335,3335,3335,3335,0
|
|
20230713,165600,735594330,3335,3335,3335,3335,0
|
|
20230713,165500,735594330,3335,3335,3335,3335,0
|
|
20230713,165400,735594330,3335,3335,3335,3335,0
|
|
20230713,165300,735594330,3335,3335,3335,3335,0
|
|
20230713,165200,735594330,3335,3335,3335,3335,0
|
|
20230713,165100,735594330,3335,3335,3335,3335,0
|
|
20230713,165000,735594330,3335,3335,3335,3335,0
|
|
20230713,164900,735594330,3335,3335,3335,3335,0
|
|
20230713,164800,735594330,3335,3335,3335,3335,6473
|
|
20230713,164700,735594330,3335,3335,3335,3335,0
|
|
20230713,164600,735594330,3335,3335,3335,3335,0
|
|
20230713,164500,735594330,3335,3335,3335,3335,0
|
|
20230713,164400,735594330,3335,3335,3335,3335,0
|
|
20230713,164300,735594330,3335,3335,3335,3335,0
|
|
20230713,164200,735594330,3335,3335,3335,3335,0
|
|
20230713,164100,735594330,3335,3335,3335,3335,0
|
|
20230713,164000,735594330,3335,3335,3335,3335,0
|
|
20230713,163900,735594330,3335,3335,3335,3335,0
|
|
20230713,163800,735594330,3335,3335,3335,3335,0
|
|
20230713,163700,735594330,3335,3335,3335,3335,0
|
|
20230713,163600,735594330,3335,3335,3335,3335,0
|
|
20230713,163500,735594330,3335,3335,3335,3335,0
|
|
20230713,163400,735594330,3335,3335,3335,3335,0
|
|
20230713,163300,735594330,3335,3335,3335,3335,0
|
|
20230713,163200,735594330,3335,3335,3335,3335,0
|
|
20230713,163100,735594330,3335,3335,3335,3335,0
|
|
20230713,163000,735594330,3335,3335,3335,3335,0
|
|
20230713,162900,735594330,3335,3335,3335,3335,0
|
|
20230713,162800,735594330,3335,3335,3335,3335,0
|
|
20230713,162700,735594330,3335,3335,3335,3335,0
|
|
20230713,162600,735594330,3335,3335,3335,3335,0
|
|
20230713,162500,735594330,3335,3335,3335,3335,0
|
|
20230713,162400,735594330,3335,3335,3335,3335,0
|
|
20230713,162300,735594330,3335,3335,3335,3335,0
|
|
20230713,162200,735594330,3335,3335,3335,3335,0
|
|
20230713,162100,735594330,3335,3335,3335,3335,0
|
|
20230713,162000,735594330,3335,3335,3335,3335,0
|
|
20230713,161900,735594330,3335,3335,3335,3335,0
|
|
20230713,161800,735594330,3335,3335,3335,3335,6473
|
|
20230713,161700,735594330,3335,3335,3335,3335,0
|
|
20230713,161600,735594330,3335,3335,3335,3335,0
|
|
20230713,161500,735594330,3335,3335,3335,3335,0
|
|
20230713,161400,735594330,3335,3335,3335,3335,0
|
|
20230713,161300,735594330,3335,3335,3335,3335,0
|
|
20230713,161200,735594330,3335,3335,3335,3335,0
|
|
20230713,161100,735594330,3335,3335,3335,3335,0
|
|
20230713,161000,735594330,3335,3335,3335,3335,0
|
|
20230713,160900,735594330,3335,3335,3335,3335,0
|
|
20230713,160800,735594330,3335,3335,3335,3335,0
|
|
20230713,160700,735594330,3335,3335,3335,3335,0
|
|
20230713,160600,735594330,3335,3335,3335,3335,0
|
|
20230713,160500,735594330,3335,3335,3335,3335,0
|
|
20230713,160400,735594330,3335,3335,3335,3335,0
|
|
20230713,160300,735594330,3335,3335,3335,3335,0
|
|
20230713,160200,735594330,3335,3335,3335,3335,0
|
|
20230713,160100,735594330,3335,3335,3335,3335,0
|
|
20230713,160000,735594330,3335,3335,3335,3335,0
|
|
20230713,155900,735594330,3335,3335,3335,3335,0
|
|
20230713,155800,735594330,3335,3335,3335,3335,0
|
|
20230713,155700,735594330,3335,3335,3335,3335,0
|
|
20230713,155600,735594330,3335,3335,3335,3335,0
|
|
20230713,155500,735594330,3335,3335,3335,3335,0
|
|
20230713,155400,735594330,3335,3335,3335,3335,0
|
|
20230713,155300,735594330,3335,3335,3335,3335,0
|
|
20230713,155200,735594330,3335,3335,3335,3335,0
|
|
20230713,155100,735594330,3335,3335,3335,3335,0
|
|
20230713,155000,735594330,3335,3335,3335,3335,0
|
|
20230713,154900,735594330,3335,3335,3335,3335,0
|
|
20230713,154800,735594330,3335,3335,3335,3335,6473
|
|
20230713,154700,735594330,3335,3335,3335,3335,0
|
|
20230713,154600,735594330,3335,3335,3335,3335,0
|
|
20230713,154500,735594330,3335,3335,3335,3335,0
|
|
20230713,154400,735594330,3335,3335,3335,3335,0
|
|
20230713,154300,735594330,3335,3335,3335,3335,0
|
|
20230713,154200,735594330,3335,3335,3335,3335,0
|
|
20230713,154100,735594330,3335,3335,3335,3335,0
|
|
20230713,154000,735594330,3335,3335,3335,3335,0
|
|
20230713,153900,735594330,3335,3335,3335,3335,0
|
|
20230713,153800,735594330,3335,3335,3335,3335,0
|
|
20230713,153700,735594330,3335,3335,3335,3335,0
|
|
20230713,153600,735594330,3335,3335,3335,3335,0
|
|
20230713,153500,735594330,3335,3335,3335,3335,0
|
|
20230713,153400,735594330,3335,3335,3335,3335,0
|
|
20230713,153300,735594330,3335,3335,3335,3335,0
|
|
20230713,153200,735594330,3335,3335,3335,3335,0
|
|
20230713,153100,735594330,3335,3335,3335,3335,0
|
|
20230713,153000,735594330,3335,3335,3335,3335,6473
|
|
20230713,152900,714006875,3330,3330,3330,3330,0
|
|
20230713,152800,714006875,3330,3330,3330,3330,0
|
|
20230713,152700,714006875,3330,3330,3330,3330,0
|
|
20230713,152600,714006875,3330,3330,3330,3330,0
|
|
20230713,152500,714006875,3330,3330,3330,3330,0
|
|
20230713,152400,714006875,3330,3330,3330,3330,0
|
|
20230713,152300,714006875,3330,3330,3330,3330,0
|
|
20230713,152200,714006875,3330,3330,3330,3330,0
|
|
20230713,152100,714006875,3330,3330,3330,3330,0
|
|
20230713,152000,714006875,3330,3330,3330,3330,0
|
|
20230713,151900,714006875,3330,3330,3330,3330,47
|
|
20230713,151800,713850365,3330,3330,3330,3330,60
|
|
20230713,151700,713650565,3330,3330,3330,3330,46
|
|
20230713,151600,713497385,3305,3305,3305,3305,0
|
|
20230713,151500,713497385,3305,3305,3305,3305,0
|
|
20230713,151400,713497385,3305,3310,3310,3305,832
|
|
20230713,151300,710746645,3310,3310,3310,3310,3000
|
|
20230713,151200,700816645,3310,3310,3310,3310,409
|
|
20230713,151100,699462855,3310,3315,3315,3310,230
|
|
20230713,151000,698701530,3330,3315,3330,3315,1873
|
|
20230713,150900,692485035,3320,3320,3320,3320,559
|
|
20230713,150800,690629155,3320,3320,3320,3320,30
|
|
20230713,150700,690529555,3315,3320,3320,3315,8385
|
|
20230713,150600,662693855,3330,3330,3330,3330,4
|
|
20230713,150500,662680535,3330,3330,3330,3330,0
|
|
20230713,150400,662680535,3330,3325,3330,3320,546
|
|
20230713,150300,660866515,3320,3320,3320,3320,0
|
|
20230713,150200,660866515,3320,3320,3320,3320,0
|
|
20230713,150100,660866515,3320,3320,3320,3320,70
|
|
20230713,150000,660634115,3335,3335,3335,3335,0
|
|
20230713,145900,660634115,3335,3335,3335,3335,0
|
|
20230713,145800,660634115,3335,3335,3335,3335,0
|
|
20230713,145700,660634115,3335,3335,3335,3335,0
|
|
20230713,145600,660634115,3335,3335,3335,3335,0
|
|
20230713,145500,660634115,3335,3335,3335,3335,0
|
|
20230713,145400,660634115,3335,3335,3335,3335,0
|
|
20230713,145300,660634115,3335,3315,3335,3315,3500
|
|
20230713,145200,648972060,3315,3315,3315,3315,0
|
|
20230713,145100,648972060,3315,3315,3315,3315,10
|
|
20230713,145000,648938910,3315,3315,3315,3315,300
|
|
20230713,144900,647944410,3315,3315,3315,3315,229
|
|
20230713,144800,647185275,3335,3335,3335,3335,0
|
|
20230713,144700,647185275,3335,3335,3335,3335,0
|
|
20230713,144600,647185275,3335,3335,3335,3335,0
|
|
20230713,144500,647185275,3335,3335,3335,3335,1
|
|
20230713,144400,647181940,3335,3335,3335,3335,0
|
|
20230713,144300,647181940,3335,3335,3335,3335,0
|
|
20230713,144200,647181940,3335,3335,3335,3335,40
|
|
20230713,144100,647048540,3315,3320,3320,3315,150
|
|
20230713,144000,646550985,3335,3320,3335,3320,211
|
|
20230713,143900,645850425,3320,3320,3320,3320,196
|
|
20230713,143800,645199705,3320,3325,3325,3320,631
|
|
20230713,143700,643104765,3335,3335,3335,3335,0
|
|
20230713,143600,643104765,3335,3335,3335,3335,0
|
|
20230713,143500,643104765,3335,3335,3335,3335,0
|
|
20230713,143400,643104765,3335,3335,3335,3335,0
|
|
20230713,143300,643104765,3335,3335,3335,3335,10
|
|
20230713,143200,643071415,3320,3325,3325,3320,125
|
|
20230713,143100,642655920,3335,3335,3335,3335,1
|
|
20230713,143000,642652585,3325,3325,3325,3325,1
|
|
20230713,142900,642649260,3335,3335,3335,3335,1
|
|
20230713,142800,642645925,3320,3320,3320,3320,0
|
|
20230713,142700,642645925,3320,3320,3320,3320,81
|
|
20230713,142600,642377005,3320,3310,3320,3310,1502
|
|
20230713,142500,637392755,3310,3315,3315,3310,1692
|
|
20230713,142400,631786735,3320,3320,3320,3320,977
|
|
20230713,142300,628543095,3320,3325,3325,3320,58
|
|
20230713,142200,628350510,3320,3320,3320,3320,0
|
|
20230713,142100,628350510,3320,3320,3320,3320,0
|
|
20230713,142000,628350510,3320,3320,3320,3320,750
|
|
20230713,141900,625860510,3320,3320,3320,3320,0
|
|
20230713,141800,625860510,3320,3320,3320,3320,0
|
|
20230713,141700,625860510,3320,3320,3320,3320,310
|
|
20230713,141600,624831310,3325,3325,3325,3325,39
|
|
20230713,141500,624701635,3330,3330,3330,3330,2
|
|
20230713,141400,624694975,3325,3325,3325,3325,11
|
|
20230713,141300,624658400,3335,3335,3335,3335,0
|
|
20230713,141200,624658400,3335,3335,3335,3335,0
|
|
20230713,141100,624658400,3335,3335,3335,3335,0
|
|
20230713,141000,624658400,3335,3330,3335,3330,1100
|
|
20230713,140900,620990365,3320,3320,3320,3320,547
|
|
20230713,140800,619174325,3320,3320,3320,3320,1640
|
|
20230713,140700,613729525,3320,3325,3325,3320,800
|
|
20230713,140600,611073000,3325,3325,3325,3325,0
|
|
20230713,140500,611073000,3325,3325,3325,3325,35
|
|
20230713,140400,610956625,3330,3335,3335,3330,53
|
|
20230713,140300,610780120,3335,3335,3335,3335,0
|
|
20230713,140200,610780120,3335,3335,3335,3335,0
|
|
20230713,140100,610780120,3335,3335,3335,3335,0
|
|
20230713,140000,610780120,3335,3335,3335,3335,0
|
|
20230713,135900,610780120,3335,3325,3335,3325,606
|
|
20230713,135800,608765080,3335,3335,3335,3335,0
|
|
20230713,135700,608765080,3335,3335,3335,3335,4
|
|
20230713,135600,608751740,3335,3325,3335,3325,97
|
|
20230713,135500,608428845,3335,3330,3335,3325,502
|
|
20230713,135400,606757185,3335,3335,3335,3335,201
|
|
20230713,135300,606086850,3325,3325,3325,3325,4
|
|
20230713,135200,606073550,3325,3325,3325,3325,0
|
|
20230713,135100,606073550,3325,3325,3325,3325,0
|
|
20230713,135000,606073550,3325,3320,3325,3320,1153
|
|
20230713,134900,602240590,3315,3315,3315,3315,11
|
|
20230713,134800,602204125,3315,3315,3315,3315,293
|
|
20230713,134700,601232830,3315,3320,3320,3315,11
|
|
20230713,134600,601196315,3320,3320,3320,3320,2
|
|
20230713,134500,601189675,3315,3315,3315,3315,118
|
|
20230713,134400,600798505,3320,3320,3320,3320,60
|
|
20230713,134300,600599305,3320,3320,3320,3320,1468
|
|
20230713,134200,595725545,3320,3330,3330,3315,3822
|
|
20230713,134100,583031375,3335,3340,3340,3335,657
|
|
20230713,134000,580839680,3340,3340,3340,3340,0
|
|
20230713,133900,580839680,3340,3345,3345,3340,637
|
|
20230713,133800,578711850,3355,3340,3355,3340,187
|
|
20230713,133700,578086940,3340,3340,3340,3340,150
|
|
20230713,133600,577585940,3340,3335,3340,3335,400
|
|
20230713,133500,576250940,3335,3335,3335,3335,40
|
|
20230713,133400,576117540,3340,3340,3340,3340,0
|
|
20230713,133300,576117540,3340,3340,3340,3340,0
|
|
20230713,133200,576117540,3340,3340,3340,3340,0
|
|
20230713,133100,576117540,3340,3340,3340,3340,0
|
|
20230713,133000,576117540,3340,3335,3340,3335,241
|
|
20230713,132900,575313100,3335,3335,3335,3335,0
|
|
20230713,132800,575313100,3335,3335,3335,3335,0
|
|
20230713,132700,575313100,3335,3335,3335,3335,2102
|
|
20230713,132600,568302930,3335,3340,3360,3335,1117
|
|
20230713,132500,564577410,3335,3345,3365,3335,5644
|
|
20230713,132400,545593790,3335,3340,3340,3335,670
|
|
20230713,132300,543355995,3340,3350,3350,3340,65
|
|
20230713,132200,543138405,3325,3330,3330,3325,66
|
|
20230713,132100,542918635,3355,3330,3355,3330,16
|
|
20230713,132000,542864980,3360,3360,3360,3360,0
|
|
20230713,131900,542864980,3360,3340,3360,3340,1225
|
|
20230713,131800,538753610,3355,3320,3360,3320,2918
|
|
20230713,131700,528951590,3325,3330,3350,3325,331
|
|
20230713,131600,527843365,3330,3330,3330,3330,1
|
|
20230713,131500,527840035,3360,3335,3360,3335,10699
|
|
20230713,131400,492034800,3340,3315,3340,3300,17174
|
|
20230713,131300,435229465,3315,3315,3315,3315,0
|
|
20230713,131200,435229465,3315,3315,3315,3315,1000
|
|
20230713,131100,431914465,3315,3315,3315,3315,95
|
|
20230713,131000,431599540,3315,3315,3315,3315,0
|
|
20230713,130900,431599540,3315,3315,3315,3315,0
|
|
20230713,130800,431599540,3315,3320,3320,3315,1300
|
|
20230713,130700,427285040,3315,3325,3325,3315,2522
|
|
20230713,130600,418923080,3325,3340,3340,3325,722
|
|
20230713,130500,416514630,3340,3340,3340,3340,1511
|
|
20230713,130400,411467890,3340,3340,3340,3340,451
|
|
20230713,130300,409961550,3340,3340,3340,3330,1002
|
|
20230713,130200,406614880,3340,3345,3345,3340,9
|
|
20230713,130100,406584815,3325,3325,3345,3325,91
|
|
20230713,130000,406282175,3325,3345,3350,3325,710
|
|
20230713,125900,403916625,3350,3330,3350,3330,1153
|
|
20230713,125800,400062695,3345,3345,3345,3345,150
|
|
20230713,125700,399560945,3330,3345,3345,3330,205
|
|
20230713,125600,398875295,3345,3320,3345,3320,1593
|
|
20230713,125500,393564230,3320,3325,3330,3320,3101
|
|
20230713,125400,383262935,3320,3330,3330,3320,678
|
|
20230713,125300,381009710,3335,3330,3350,3330,1361
|
|
20230713,125200,376470080,3340,3350,3365,3335,18881
|
|
20230713,125100,313064645,3330,3335,3365,3315,12196
|
|
20230713,125000,272319500,3335,3285,3335,3285,9540
|
|
20230713,124900,240710935,3285,3270,3285,3270,7745
|
|
20230713,124800,215294185,3265,3260,3265,3260,1028
|
|
20230713,124700,211940140,3260,3260,3260,3260,0
|
|
20230713,124600,211940140,3260,3260,3260,3260,0
|
|
20230713,124500,211940140,3260,3260,3260,3260,2
|
|
20230713,124400,211933620,3270,3270,3270,3270,0
|
|
20230713,124300,211933620,3270,3270,3270,3270,0
|
|
20230713,124200,211933620,3270,3270,3270,3270,0
|
|
20230713,124100,211933620,3270,3260,3270,3260,3290
|
|
20230713,124000,201180220,3250,3250,3250,3250,0
|
|
20230713,123900,201180220,3250,3260,3260,3250,201
|
|
20230713,123800,200526960,3260,3260,3260,3260,100
|
|
20230713,123700,200200960,3255,3255,3255,3255,400
|
|
20230713,123600,198898960,3255,3245,3255,3245,2001
|
|
20230713,123500,192390715,3250,3250,3250,3250,0
|
|
20230713,123400,192390715,3250,3250,3250,3250,0
|
|
20230713,123300,192390715,3250,3250,3250,3250,1001
|
|
20230713,123200,189137465,3250,3250,3250,3250,0
|
|
20230713,123100,189137465,3250,3245,3250,3245,3000
|
|
20230713,123000,179392555,3245,3240,3245,3235,3
|
|
20230713,122900,179382835,3235,3235,3235,3235,45
|
|
20230713,122800,179237260,3235,3235,3235,3235,501
|
|
20230713,122700,177616525,3240,3240,3240,3240,0
|
|
20230713,122600,177616525,3240,3240,3240,3240,1474
|
|
20230713,122500,172840765,3240,3240,3240,3240,1412
|
|
20230713,122400,168265885,3245,3245,3245,3245,1013
|
|
20230713,122300,164978700,3245,3245,3245,3245,100
|
|
20230713,122200,164654200,3245,3245,3245,3245,0
|
|
20230713,122100,164654200,3245,3245,3245,3245,0
|
|
20230713,122000,164654200,3245,3245,3245,3245,0
|
|
20230713,121900,164654200,3245,3245,3245,3245,0
|
|
20230713,121800,164654200,3245,3245,3245,3245,300
|
|
20230713,121700,163680700,3245,3245,3245,3245,0
|
|
20230713,121600,163680700,3245,3245,3245,3245,0
|
|
20230713,121500,163680700,3245,3245,3245,3245,0
|
|
20230713,121400,163680700,3245,3245,3245,3245,0
|
|
20230713,121300,163680700,3245,3245,3245,3245,0
|
|
20230713,121200,163680700,3245,3245,3245,3245,0
|
|
20230713,121100,163680700,3245,3245,3245,3245,0
|
|
20230713,121000,163680700,3245,3245,3245,3245,0
|
|
20230713,120900,163680700,3245,3245,3245,3245,100
|
|
20230713,120800,163356200,3245,3250,3250,3245,115
|
|
20230713,120700,162983020,3245,3245,3245,3245,118
|
|
20230713,120600,162600110,3245,3245,3245,3245,0
|
|
20230713,120500,162600110,3245,3245,3245,3245,2
|
|
20230713,120400,162593620,3245,3245,3245,3245,0
|
|
20230713,120300,162593620,3245,3245,3245,3245,0
|
|
20230713,120200,162593620,3245,3245,3245,3245,0
|
|
20230713,120100,162593620,3245,3245,3245,3245,0
|
|
20230713,120000,162593620,3245,3245,3245,3245,5
|
|
20230713,115900,162577395,3245,3245,3245,3245,70
|
|
20230713,115800,162350245,3245,3245,3245,3245,781
|
|
20230713,115700,159815900,3245,3245,3245,3245,100
|
|
20230713,115600,159491400,3245,3245,3245,3245,0
|
|
20230713,115500,159491400,3245,3245,3245,3245,200
|
|
20230713,115400,158842400,3245,3245,3245,3245,100
|
|
20230713,115300,158517900,3245,3245,3245,3245,100
|
|
20230713,115200,158193400,3245,3245,3245,3245,0
|
|
20230713,115100,158193400,3245,3245,3245,3245,620
|
|
20230713,115000,156181500,3245,3245,3245,3245,300
|
|
20230713,114900,155208000,3245,3245,3245,3245,1203
|
|
20230713,114800,151304265,3245,3245,3245,3245,525
|
|
20230713,114700,149600640,3250,3250,3250,3250,225
|
|
20230713,114600,148869390,3245,3245,3245,3245,100
|
|
20230713,114500,148544890,3250,3245,3250,3245,101
|
|
20230713,114400,148217140,3245,3245,3245,3245,200
|
|
20230713,114300,147568140,3250,3250,3250,3250,0
|
|
20230713,114200,147568140,3250,3250,3250,3250,0
|
|
20230713,114100,147568140,3250,3250,3250,3250,0
|
|
20230713,114000,147568140,3250,3250,3250,3250,0
|
|
20230713,113900,147568140,3250,3250,3250,3250,0
|
|
20230713,113800,147568140,3250,3250,3250,3250,242
|
|
20230713,113700,146781640,3250,3250,3250,3250,100
|
|
20230713,113600,146456640,3255,3255,3255,3255,0
|
|
20230713,113500,146456640,3255,3255,3255,3255,1
|
|
20230713,113400,146453385,3255,3255,3255,3255,0
|
|
20230713,113300,146453385,3255,3255,3255,3255,0
|
|
20230713,113200,146453385,3255,3255,3255,3255,11
|
|
20230713,113100,146417580,3255,3255,3255,3255,0
|
|
20230713,113000,146417580,3255,3255,3255,3255,0
|
|
20230713,112900,146417580,3255,3255,3255,3255,0
|
|
20230713,112800,146417580,3255,3255,3255,3255,5
|
|
20230713,112700,146401305,3245,3245,3245,3245,0
|
|
20230713,112600,146401305,3245,3245,3245,3245,25
|
|
20230713,112500,146320180,3245,3245,3245,3245,0
|
|
20230713,112400,146320180,3245,3245,3245,3245,0
|
|
20230713,112300,146320180,3245,3245,3245,3245,65
|
|
20230713,112200,146109255,3245,3245,3245,3245,100
|
|
20230713,112100,145784755,3245,3245,3245,3245,0
|
|
20230713,112000,145784755,3245,3250,3250,3245,1330
|
|
20230713,111900,141464365,3250,3250,3250,3250,4000
|
|
20230713,111800,128464365,3255,3255,3255,3255,38
|
|
20230713,111700,128340675,3255,3255,3255,3255,100
|
|
20230713,111600,128015175,3255,3255,3255,3255,0
|
|
20230713,111500,128015175,3255,3260,3265,3255,3
|
|
20230713,111400,128005395,3255,3255,3255,3255,0
|
|
20230713,111300,128005395,3255,3255,3255,3255,0
|
|
20230713,111200,128005395,3255,3255,3255,3255,1
|
|
20230713,111100,128002140,3255,3260,3260,3255,3500
|
|
20230713,111000,116605255,3260,3260,3260,3260,0
|
|
20230713,110900,116605255,3260,3260,3260,3260,100
|
|
20230713,110800,116279255,3260,3260,3260,3260,115
|
|
20230713,110700,115904355,3260,3260,3260,3260,100
|
|
20230713,110600,115578355,3260,3260,3260,3260,0
|
|
20230713,110500,115578355,3260,3260,3260,3260,100
|
|
20230713,110400,115252355,3265,3265,3265,3265,1
|
|
20230713,110300,115249090,3260,3260,3260,3260,128
|
|
20230713,110200,114831810,3265,3260,3265,3260,103
|
|
20230713,110100,114496025,3260,3260,3260,3260,0
|
|
20230713,110000,114496025,3260,3260,3260,3260,100
|
|
20230713,105900,114170025,3260,3260,3260,3260,0
|
|
20230713,105800,114170025,3260,3260,3260,3260,1000
|
|
20230713,105700,110910025,3265,3265,3265,3265,168
|
|
20230713,105600,110361505,3265,3265,3265,3265,316
|
|
20230713,105500,109329765,3265,3265,3265,3265,100
|
|
20230713,105400,109003265,3265,3265,3265,3265,100
|
|
20230713,105300,108676765,3270,3265,3270,3265,625
|
|
20230713,105200,106633515,3265,3265,3265,3265,317
|
|
20230713,105100,105598510,3270,3270,3270,3270,1
|
|
20230713,105000,105595240,3270,3270,3270,3270,8
|
|
20230713,104900,105569080,3265,3265,3265,3265,0
|
|
20230713,104800,105569080,3265,3265,3265,3265,0
|
|
20230713,104700,105569080,3265,3265,3265,3265,0
|
|
20230713,104600,105569080,3265,3265,3265,3265,0
|
|
20230713,104500,105569080,3265,3265,3265,3265,0
|
|
20230713,104400,105569080,3265,3265,3265,3265,0
|
|
20230713,104300,105569080,3265,3265,3265,3265,0
|
|
20230713,104200,105569080,3265,3265,3265,3265,13
|
|
20230713,104100,105526635,3270,3270,3270,3270,0
|
|
20230713,104000,105526635,3270,3265,3270,3265,70
|
|
20230713,103900,105298030,3265,3265,3265,3265,0
|
|
20230713,103800,105298030,3265,3265,3265,3265,0
|
|
20230713,103700,105298030,3265,3265,3265,3265,3
|
|
20230713,103600,105288235,3265,3260,3265,3260,36
|
|
20230713,103500,105170825,3260,3265,3265,3260,30
|
|
20230713,103400,105072900,3270,3270,3270,3270,0
|
|
20230713,103300,105072900,3270,3270,3270,3270,0
|
|
20230713,103200,105072900,3270,3270,3270,3270,7
|
|
20230713,103100,105050010,3275,3270,3275,3270,11
|
|
20230713,103000,105014035,3275,3275,3275,3215,16273
|
|
20230713,102900,52294805,3275,3275,3275,3275,5
|
|
20230713,102800,52278430,3270,3275,3275,3270,32
|
|
20230713,102700,52173640,3270,3270,3270,3270,95
|
|
20230713,102600,51862990,3270,3270,3270,3270,500
|
|
20230713,102500,50227990,3270,3270,3270,3270,0
|
|
20230713,102400,50227990,3270,3270,3270,3270,1215
|
|
20230713,102300,46254940,3270,3270,3270,3270,1040
|
|
20230713,102200,42854140,3270,3270,3270,3270,0
|
|
20230713,102100,42854140,3270,3265,3270,3265,110
|
|
20230713,102000,42494940,3265,3265,3265,3265,32
|
|
20230713,101900,42390460,3265,3265,3265,3265,162
|
|
20230713,101800,41861530,3265,3265,3265,3265,0
|
|
20230713,101700,41861530,3265,3265,3265,3265,0
|
|
20230713,101600,41861530,3265,3265,3265,3265,0
|
|
20230713,101500,41861530,3265,3265,3265,3265,130
|
|
20230713,101400,41437080,3265,3265,3265,3265,45
|
|
20230713,101300,41290155,3265,3265,3265,3265,0
|
|
20230713,101200,41290155,3265,3265,3265,3265,0
|
|
20230713,101100,41290155,3265,3265,3265,3265,0
|
|
20230713,101000,41290155,3265,3265,3265,3265,5
|
|
20230713,100900,41273830,3270,3270,3270,3270,0
|
|
20230713,100800,41273830,3270,3270,3270,3270,9
|
|
20230713,100700,41244400,3265,3265,3265,3265,1127
|
|
20230713,100600,37564745,3265,3265,3265,3265,0
|
|
20230713,100500,37564745,3265,3265,3265,3265,989
|
|
20230713,100400,34335660,3270,3270,3270,3270,1
|
|
20230713,100300,34332390,3260,3265,3270,3260,310
|
|
20230713,100200,33321775,3265,3265,3265,3265,0
|
|
20230713,100100,33321775,3265,3265,3265,3265,0
|
|
20230713,100000,33321775,3265,3265,3265,3265,105
|
|
20230713,095900,32978950,3265,3265,3265,3265,150
|
|
20230713,095800,32489200,3270,3270,3270,3270,0
|
|
20230713,095700,32489200,3270,3270,3270,3270,0
|
|
20230713,095600,32489200,3270,3270,3270,3270,10
|
|
20230713,095500,32456500,3270,3270,3270,3270,5
|
|
20230713,095400,32440150,3270,3270,3270,3270,0
|
|
20230713,095300,32440150,3270,3270,3270,3270,0
|
|
20230713,095200,32440150,3270,3260,3270,3255,1088
|
|
20230713,095100,28883660,3270,3270,3270,3270,0
|
|
20230713,095000,28883660,3270,3265,3270,3265,5
|
|
20230713,094900,28867325,3260,3260,3260,3260,0
|
|
20230713,094800,28867325,3260,3260,3260,3260,10
|
|
20230713,094700,28834725,3260,3260,3260,3260,300
|
|
20230713,094600,27856725,3260,3260,3260,3260,0
|
|
20230713,094500,27856725,3260,3260,3260,3260,0
|
|
20230713,094400,27856725,3260,3260,3260,3260,1
|
|
20230713,094300,27853465,3260,3260,3260,3260,0
|
|
20230713,094200,27853465,3260,3260,3260,3260,0
|
|
20230713,094100,27853465,3260,3260,3260,3260,0
|
|
20230713,094000,27853465,3260,3260,3260,3260,2
|
|
20230713,093900,27846945,3255,3255,3255,3255,0
|
|
20230713,093800,27846945,3255,3255,3255,3255,600
|
|
20230713,093700,25893945,3255,3255,3255,3255,0
|
|
20230713,093600,25893945,3255,3255,3260,3255,1009
|
|
20230713,093500,22609610,3255,3260,3260,3255,134
|
|
20230713,093400,22173265,3260,3260,3260,3260,5
|
|
20230713,093300,22156965,3260,3260,3260,3260,5
|
|
20230713,093200,22140665,3260,3255,3260,3255,106
|
|
20230713,093100,21795605,3260,3260,3260,3260,1101
|
|
20230713,093000,18206345,3260,3260,3260,3260,20
|
|
20230713,092900,18141145,3260,3260,3260,3260,26
|
|
20230713,092800,18056385,3260,3260,3260,3260,0
|
|
20230713,092700,18056385,3260,3255,3260,3255,544
|
|
20230713,092600,16285640,3255,3260,3260,3255,156
|
|
20230713,092500,15777650,3260,3260,3260,3260,57
|
|
20230713,092400,15591830,3255,3255,3255,3255,599
|
|
20230713,092300,13642085,3260,3260,3260,3260,10
|
|
20230713,092200,13609485,3265,3265,3265,3265,98
|
|
20230713,092100,13289515,3265,3265,3265,3265,5
|
|
20230713,092000,13273190,3265,3265,3265,3265,30
|
|
20230713,091900,13175240,3265,3265,3265,3265,0
|
|
20230713,091800,13175240,3265,3260,3275,3260,131
|
|
20230713,091700,12746975,3255,3265,3265,3255,296
|
|
20230713,091600,11782775,3275,3275,3275,3275,20
|
|
20230713,091500,11717275,3265,3280,3280,3265,2
|
|
20230713,091400,11710730,3265,3265,3265,3265,0
|
|
20230713,091300,11710730,3265,3265,3265,3265,1
|
|
20230713,091200,11707465,3260,3260,3260,3260,100
|
|
20230713,091100,11381465,3280,3280,3280,3280,80
|
|
20230713,091000,11119065,3280,3280,3280,3280,0
|
|
20230713,090900,11119065,3280,3280,3280,3280,0
|
|
20230713,090800,11119065,3280,3260,3280,3260,2
|
|
20230713,090700,11112525,3280,3280,3280,3280,0
|
|
20230713,090600,11112525,3280,3280,3280,3280,100
|
|
20230713,090500,10784525,3280,3280,3280,3280,6
|
|
20230713,090400,10764845,3280,3280,3280,3280,4
|
|
20230713,090300,10751725,3280,3265,3280,3250,1159
|
|
20230713,090200,6978370,3265,3265,3270,3265,398
|
|
20230713,090100,5678880,3265,3250,3265,3250,236
|
|
20230713,090000,4909820,3260,3245,3260,3245,1513
|