661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195800,420472435,3025,3025,3025,3025,5569
|
|
20230707,195700,420472435,3025,3025,3025,3025,0
|
|
20230707,195600,420472435,3025,3025,3025,3025,0
|
|
20230707,195500,420472435,3025,3025,3025,3025,0
|
|
20230707,195400,420472435,3025,3025,3025,3025,0
|
|
20230707,195300,420472435,3025,3025,3025,3025,0
|
|
20230707,195200,420472435,3025,3025,3025,3025,0
|
|
20230707,195100,420472435,3025,3025,3025,3025,0
|
|
20230707,195000,420472435,3025,3025,3025,3025,0
|
|
20230707,194900,420472435,3025,3025,3025,3025,0
|
|
20230707,194800,420472435,3025,3025,3025,3025,0
|
|
20230707,194700,420472435,3025,3025,3025,3025,0
|
|
20230707,194600,420472435,3025,3025,3025,3025,0
|
|
20230707,194500,420472435,3025,3025,3025,3025,0
|
|
20230707,194400,420472435,3025,3025,3025,3025,0
|
|
20230707,194300,420472435,3025,3025,3025,3025,0
|
|
20230707,194200,420472435,3025,3025,3025,3025,0
|
|
20230707,194100,420472435,3025,3025,3025,3025,0
|
|
20230707,194000,420472435,3025,3025,3025,3025,0
|
|
20230707,193900,420472435,3025,3025,3025,3025,0
|
|
20230707,193800,420472435,3025,3025,3025,3025,0
|
|
20230707,193700,420472435,3025,3025,3025,3025,0
|
|
20230707,193600,420472435,3025,3025,3025,3025,0
|
|
20230707,193500,420472435,3025,3025,3025,3025,0
|
|
20230707,193400,420472435,3025,3025,3025,3025,0
|
|
20230707,193300,420472435,3025,3025,3025,3025,0
|
|
20230707,193200,420472435,3025,3025,3025,3025,0
|
|
20230707,193100,420472435,3025,3025,3025,3025,0
|
|
20230707,193000,420472435,3025,3025,3025,3025,0
|
|
20230707,192900,420472435,3025,3025,3025,3025,0
|
|
20230707,192800,420472435,3025,3025,3025,3025,5569
|
|
20230707,192700,420472435,3025,3025,3025,3025,0
|
|
20230707,192600,420472435,3025,3025,3025,3025,0
|
|
20230707,192500,420472435,3025,3025,3025,3025,0
|
|
20230707,192400,420472435,3025,3025,3025,3025,0
|
|
20230707,192300,420472435,3025,3025,3025,3025,0
|
|
20230707,192200,420472435,3025,3025,3025,3025,0
|
|
20230707,192100,420472435,3025,3025,3025,3025,0
|
|
20230707,192000,420472435,3025,3025,3025,3025,0
|
|
20230707,191900,420472435,3025,3025,3025,3025,0
|
|
20230707,191800,420472435,3025,3025,3025,3025,0
|
|
20230707,191700,420472435,3025,3025,3025,3025,0
|
|
20230707,191600,420472435,3025,3025,3025,3025,0
|
|
20230707,191500,420472435,3025,3025,3025,3025,0
|
|
20230707,191400,420472435,3025,3025,3025,3025,0
|
|
20230707,191300,420472435,3025,3025,3025,3025,0
|
|
20230707,191200,420472435,3025,3025,3025,3025,0
|
|
20230707,191100,420472435,3025,3025,3025,3025,0
|
|
20230707,191000,420472435,3025,3025,3025,3025,0
|
|
20230707,190900,420472435,3025,3025,3025,3025,0
|
|
20230707,190800,420472435,3025,3025,3025,3025,0
|
|
20230707,190700,420472435,3025,3025,3025,3025,0
|
|
20230707,190600,420472435,3025,3025,3025,3025,0
|
|
20230707,190500,420472435,3025,3025,3025,3025,0
|
|
20230707,190400,420472435,3025,3025,3025,3025,0
|
|
20230707,190300,420472435,3025,3025,3025,3025,0
|
|
20230707,190200,420472435,3025,3025,3025,3025,0
|
|
20230707,190100,420472435,3025,3025,3025,3025,0
|
|
20230707,190000,420472435,3025,3025,3025,3025,0
|
|
20230707,185900,420472435,3025,3025,3025,3025,0
|
|
20230707,185800,420472435,3025,3025,3025,3025,5569
|
|
20230707,185700,420472435,3025,3025,3025,3025,0
|
|
20230707,185600,420472435,3025,3025,3025,3025,0
|
|
20230707,185500,420472435,3025,3025,3025,3025,0
|
|
20230707,185400,420472435,3025,3025,3025,3025,0
|
|
20230707,185300,420472435,3025,3025,3025,3025,0
|
|
20230707,185200,420472435,3025,3025,3025,3025,0
|
|
20230707,185100,420472435,3025,3025,3025,3025,0
|
|
20230707,185000,420472435,3025,3025,3025,3025,0
|
|
20230707,184900,420472435,3025,3025,3025,3025,0
|
|
20230707,184800,420472435,3025,3025,3025,3025,0
|
|
20230707,184700,420472435,3025,3025,3025,3025,0
|
|
20230707,184600,420472435,3025,3025,3025,3025,0
|
|
20230707,184500,420472435,3025,3025,3025,3025,0
|
|
20230707,184400,420472435,3025,3025,3025,3025,0
|
|
20230707,184300,420472435,3025,3025,3025,3025,0
|
|
20230707,184200,420472435,3025,3025,3025,3025,0
|
|
20230707,184100,420472435,3025,3025,3025,3025,0
|
|
20230707,184000,420472435,3025,3025,3025,3025,0
|
|
20230707,183900,420472435,3025,3025,3025,3025,0
|
|
20230707,183800,420472435,3025,3025,3025,3025,0
|
|
20230707,183700,420472435,3025,3025,3025,3025,0
|
|
20230707,183600,420472435,3025,3025,3025,3025,0
|
|
20230707,183500,420472435,3025,3025,3025,3025,0
|
|
20230707,183400,420472435,3025,3025,3025,3025,0
|
|
20230707,183300,420472435,3025,3025,3025,3025,0
|
|
20230707,183200,420472435,3025,3025,3025,3025,0
|
|
20230707,183100,420472435,3025,3025,3025,3025,0
|
|
20230707,183000,420472435,3025,3025,3025,3025,0
|
|
20230707,182900,420472435,3025,3025,3025,3025,0
|
|
20230707,182800,420472435,3025,3025,3025,3025,5569
|
|
20230707,182700,420472435,3025,3025,3025,3025,0
|
|
20230707,182600,420472435,3025,3025,3025,3025,0
|
|
20230707,182500,420472435,3025,3025,3025,3025,0
|
|
20230707,182400,420472435,3025,3025,3025,3025,0
|
|
20230707,182300,420472435,3025,3025,3025,3025,0
|
|
20230707,182200,420472435,3025,3025,3025,3025,0
|
|
20230707,182100,420472435,3025,3025,3025,3025,0
|
|
20230707,182000,420472435,3025,3025,3025,3025,0
|
|
20230707,181900,420472435,3025,3025,3025,3025,0
|
|
20230707,181800,420472435,3025,3025,3025,3025,0
|
|
20230707,181700,420472435,3025,3025,3025,3025,0
|
|
20230707,181600,420472435,3025,3025,3025,3025,0
|
|
20230707,181500,420472435,3025,3025,3025,3025,0
|
|
20230707,181400,420472435,3025,3025,3025,3025,0
|
|
20230707,181300,420472435,3025,3025,3025,3025,0
|
|
20230707,181200,420472435,3025,3025,3025,3025,0
|
|
20230707,181100,420472435,3025,3025,3025,3025,0
|
|
20230707,181000,420472435,3025,3025,3025,3025,0
|
|
20230707,180900,420472435,3025,3025,3025,3025,0
|
|
20230707,180800,420472435,3025,3025,3025,3025,0
|
|
20230707,180700,420472435,3025,3025,3025,3025,0
|
|
20230707,180600,420472435,3025,3025,3025,3025,0
|
|
20230707,180500,420472435,3025,3025,3025,3025,0
|
|
20230707,180400,420472435,3025,3025,3025,3025,0
|
|
20230707,180300,420472435,3025,3025,3025,3025,0
|
|
20230707,180200,420472435,3025,3025,3025,3025,0
|
|
20230707,180100,420472435,3025,3025,3025,3025,0
|
|
20230707,180000,420472435,3025,3025,3025,3025,0
|
|
20230707,175900,420472435,3025,3025,3025,3025,0
|
|
20230707,175800,420472435,3025,3025,3025,3025,5569
|
|
20230707,175700,420472435,3025,3025,3025,3025,0
|
|
20230707,175600,420472435,3025,3025,3025,3025,0
|
|
20230707,175500,420472435,3025,3025,3025,3025,0
|
|
20230707,175400,420472435,3025,3025,3025,3025,0
|
|
20230707,175300,420472435,3025,3025,3025,3025,0
|
|
20230707,175200,420472435,3025,3025,3025,3025,0
|
|
20230707,175100,420472435,3025,3025,3025,3025,0
|
|
20230707,175000,420472435,3025,3025,3025,3025,0
|
|
20230707,174900,420472435,3025,3025,3025,3025,0
|
|
20230707,174800,420472435,3025,3025,3025,3025,0
|
|
20230707,174700,420472435,3025,3025,3025,3025,0
|
|
20230707,174600,420472435,3025,3025,3025,3025,0
|
|
20230707,174500,420472435,3025,3025,3025,3025,0
|
|
20230707,174400,420472435,3025,3025,3025,3025,0
|
|
20230707,174300,420472435,3025,3025,3025,3025,0
|
|
20230707,174200,420472435,3025,3025,3025,3025,0
|
|
20230707,174100,420472435,3025,3025,3025,3025,0
|
|
20230707,174000,420472435,3025,3025,3025,3025,0
|
|
20230707,173900,420472435,3025,3025,3025,3025,0
|
|
20230707,173800,420472435,3025,3025,3025,3025,0
|
|
20230707,173700,420472435,3025,3025,3025,3025,0
|
|
20230707,173600,420472435,3025,3025,3025,3025,0
|
|
20230707,173500,420472435,3025,3025,3025,3025,0
|
|
20230707,173400,420472435,3025,3025,3025,3025,0
|
|
20230707,173300,420472435,3025,3025,3025,3025,0
|
|
20230707,173200,420472435,3025,3025,3025,3025,0
|
|
20230707,173100,420472435,3025,3025,3025,3025,0
|
|
20230707,173000,420472435,3025,3025,3025,3025,0
|
|
20230707,172900,420472435,3025,3025,3025,3025,0
|
|
20230707,172800,420472435,3025,3025,3025,3025,5569
|
|
20230707,172700,420472435,3025,3025,3025,3025,0
|
|
20230707,172600,420472435,3025,3025,3025,3025,0
|
|
20230707,172500,420472435,3025,3025,3025,3025,0
|
|
20230707,172400,420472435,3025,3025,3025,3025,0
|
|
20230707,172300,420472435,3025,3025,3025,3025,0
|
|
20230707,172200,420472435,3025,3025,3025,3025,0
|
|
20230707,172100,420472435,3025,3025,3025,3025,0
|
|
20230707,172000,420472435,3025,3025,3025,3025,0
|
|
20230707,171900,420472435,3025,3025,3025,3025,0
|
|
20230707,171800,420472435,3025,3025,3025,3025,0
|
|
20230707,171700,420472435,3025,3025,3025,3025,0
|
|
20230707,171600,420472435,3025,3025,3025,3025,0
|
|
20230707,171500,420472435,3025,3025,3025,3025,0
|
|
20230707,171400,420472435,3025,3025,3025,3025,0
|
|
20230707,171300,420472435,3025,3025,3025,3025,0
|
|
20230707,171200,420472435,3025,3025,3025,3025,0
|
|
20230707,171100,420472435,3025,3025,3025,3025,0
|
|
20230707,171000,420472435,3025,3025,3025,3025,0
|
|
20230707,170900,420472435,3025,3025,3025,3025,0
|
|
20230707,170800,420472435,3025,3025,3025,3025,0
|
|
20230707,170700,420472435,3025,3025,3025,3025,0
|
|
20230707,170600,420472435,3025,3025,3025,3025,0
|
|
20230707,170500,420472435,3025,3025,3025,3025,0
|
|
20230707,170400,420472435,3025,3025,3025,3025,0
|
|
20230707,170300,420472435,3025,3025,3025,3025,0
|
|
20230707,170200,420472435,3025,3025,3025,3025,0
|
|
20230707,170100,420472435,3025,3025,3025,3025,0
|
|
20230707,170000,420472435,3025,3025,3025,3025,0
|
|
20230707,165900,420472435,3025,3025,3025,3025,0
|
|
20230707,165800,420472435,3025,3025,3025,3025,5569
|
|
20230707,165700,420472435,3025,3025,3025,3025,0
|
|
20230707,165600,420472435,3025,3025,3025,3025,0
|
|
20230707,165500,420472435,3025,3025,3025,3025,0
|
|
20230707,165400,420472435,3025,3025,3025,3025,0
|
|
20230707,165300,420472435,3025,3025,3025,3025,0
|
|
20230707,165200,420472435,3025,3025,3025,3025,0
|
|
20230707,165100,420472435,3025,3025,3025,3025,0
|
|
20230707,165000,420472435,3025,3025,3025,3025,0
|
|
20230707,164900,420472435,3025,3025,3025,3025,0
|
|
20230707,164800,420472435,3025,3025,3025,3025,0
|
|
20230707,164700,420472435,3025,3025,3025,3025,0
|
|
20230707,164600,420472435,3025,3025,3025,3025,0
|
|
20230707,164500,420472435,3025,3025,3025,3025,0
|
|
20230707,164400,420472435,3025,3025,3025,3025,0
|
|
20230707,164300,420472435,3025,3025,3025,3025,0
|
|
20230707,164200,420472435,3025,3025,3025,3025,0
|
|
20230707,164100,420472435,3025,3025,3025,3025,0
|
|
20230707,164000,420472435,3025,3025,3025,3025,0
|
|
20230707,163900,420472435,3025,3025,3025,3025,0
|
|
20230707,163800,420472435,3025,3025,3025,3025,0
|
|
20230707,163700,420472435,3025,3025,3025,3025,0
|
|
20230707,163600,420472435,3025,3025,3025,3025,0
|
|
20230707,163500,420472435,3025,3025,3025,3025,0
|
|
20230707,163400,420472435,3025,3025,3025,3025,0
|
|
20230707,163300,420472435,3025,3025,3025,3025,0
|
|
20230707,163200,420472435,3025,3025,3025,3025,0
|
|
20230707,163100,420472435,3025,3025,3025,3025,0
|
|
20230707,163000,420472435,3025,3025,3025,3025,0
|
|
20230707,162900,420472435,3025,3025,3025,3025,0
|
|
20230707,162800,420472435,3025,3025,3025,3025,5569
|
|
20230707,162700,420472435,3025,3025,3025,3025,0
|
|
20230707,162600,420472435,3025,3025,3025,3025,0
|
|
20230707,162500,420472435,3025,3025,3025,3025,0
|
|
20230707,162400,420472435,3025,3025,3025,3025,0
|
|
20230707,162300,420472435,3025,3025,3025,3025,0
|
|
20230707,162200,420472435,3025,3025,3025,3025,0
|
|
20230707,162100,420472435,3025,3025,3025,3025,0
|
|
20230707,162000,420472435,3025,3025,3025,3025,0
|
|
20230707,161900,420472435,3025,3025,3025,3025,0
|
|
20230707,161800,420472435,3025,3025,3025,3025,0
|
|
20230707,161700,420472435,3025,3025,3025,3025,0
|
|
20230707,161600,420472435,3025,3025,3025,3025,0
|
|
20230707,161500,420472435,3025,3025,3025,3025,0
|
|
20230707,161400,420472435,3025,3025,3025,3025,0
|
|
20230707,161300,420472435,3025,3025,3025,3025,0
|
|
20230707,161200,420472435,3025,3025,3025,3025,0
|
|
20230707,161100,420472435,3025,3025,3025,3025,0
|
|
20230707,161000,420472435,3025,3025,3025,3025,0
|
|
20230707,160900,420472435,3025,3025,3025,3025,0
|
|
20230707,160800,420472435,3025,3025,3025,3025,0
|
|
20230707,160700,420472435,3025,3025,3025,3025,0
|
|
20230707,160600,420472435,3025,3025,3025,3025,0
|
|
20230707,160500,420472435,3025,3025,3025,3025,0
|
|
20230707,160400,420472435,3025,3025,3025,3025,0
|
|
20230707,160300,420472435,3025,3025,3025,3025,0
|
|
20230707,160200,420472435,3025,3025,3025,3025,0
|
|
20230707,160100,420472435,3025,3025,3025,3025,0
|
|
20230707,160000,420472435,3025,3025,3025,3025,0
|
|
20230707,155900,420472435,3025,3025,3025,3025,0
|
|
20230707,155800,420472435,3025,3025,3025,3025,5569
|
|
20230707,155700,420472435,3025,3025,3025,3025,0
|
|
20230707,155600,420472435,3025,3025,3025,3025,0
|
|
20230707,155500,420472435,3025,3025,3025,3025,0
|
|
20230707,155400,420472435,3025,3025,3025,3025,0
|
|
20230707,155300,420472435,3025,3025,3025,3025,0
|
|
20230707,155200,420472435,3025,3025,3025,3025,0
|
|
20230707,155100,420472435,3025,3025,3025,3025,0
|
|
20230707,155000,420472435,3025,3025,3025,3025,0
|
|
20230707,154900,420472435,3025,3025,3025,3025,0
|
|
20230707,154800,420472435,3025,3025,3025,3025,0
|
|
20230707,154700,420472435,3025,3025,3025,3025,0
|
|
20230707,154600,420472435,3025,3025,3025,3025,0
|
|
20230707,154500,420472435,3025,3025,3025,3025,0
|
|
20230707,154400,420472435,3025,3025,3025,3025,0
|
|
20230707,154300,420472435,3025,3025,3025,3025,0
|
|
20230707,154200,420472435,3025,3025,3025,3025,0
|
|
20230707,154100,420472435,3025,3025,3025,3025,0
|
|
20230707,154000,420472435,3025,3025,3025,3025,0
|
|
20230707,153900,420472435,3025,3025,3025,3025,0
|
|
20230707,153800,420472435,3025,3025,3025,3025,0
|
|
20230707,153700,420472435,3025,3025,3025,3025,0
|
|
20230707,153600,420472435,3025,3025,3025,3025,0
|
|
20230707,153500,420472435,3025,3025,3025,3025,0
|
|
20230707,153400,420472435,3025,3025,3025,3025,0
|
|
20230707,153300,420472435,3025,3025,3025,3025,0
|
|
20230707,153200,420472435,3025,3025,3025,3025,0
|
|
20230707,153100,420472435,3025,3025,3025,3025,0
|
|
20230707,153000,420472435,3025,3025,3025,3025,5569
|
|
20230707,152900,403626210,3015,3015,3015,3015,0
|
|
20230707,152800,403626210,3015,3015,3015,3015,0
|
|
20230707,152700,403626210,3015,3015,3015,3015,0
|
|
20230707,152600,403626210,3015,3015,3015,3015,0
|
|
20230707,152500,403626210,3015,3015,3015,3015,0
|
|
20230707,152400,403626210,3015,3015,3015,3015,0
|
|
20230707,152300,403626210,3015,3015,3015,3015,0
|
|
20230707,152200,403626210,3015,3015,3015,3015,0
|
|
20230707,152100,403626210,3015,3015,3015,3015,0
|
|
20230707,152000,403626210,3015,3015,3015,3015,0
|
|
20230707,151900,403626210,3015,3015,3015,3010,1663
|
|
20230707,151800,398612760,3015,3015,3015,3010,74
|
|
20230707,151700,398389685,3010,3010,3015,3010,277
|
|
20230707,151600,397555550,3015,3010,3015,3010,102
|
|
20230707,151500,397248025,3010,3015,3015,3010,326
|
|
20230707,151400,396266120,3015,3015,3015,3010,214
|
|
20230707,151300,395621150,3015,3015,3015,3010,389
|
|
20230707,151200,394449295,3015,3015,3015,3015,206
|
|
20230707,151100,393828205,3010,3015,3015,3010,374
|
|
20230707,151000,392701575,3015,3010,3015,3005,259
|
|
20230707,150900,391921885,3010,3015,3015,3005,248
|
|
20230707,150800,391175885,3015,3015,3015,3010,139
|
|
20230707,150700,390757040,3015,3015,3020,3015,165
|
|
20230707,150600,390258980,3010,3015,3020,3010,376
|
|
20230707,150500,389124990,3015,3015,3015,3010,1868
|
|
20230707,150400,383493950,3015,3010,3015,3000,124
|
|
20230707,150300,383121125,3010,3010,3010,3000,212
|
|
20230707,150200,382483775,3005,3010,3015,3000,146
|
|
20230707,150100,382044110,3005,3005,3010,3005,453
|
|
20230707,150000,380682670,3000,3000,3000,3000,83
|
|
20230707,145900,380433670,3005,3000,3005,3000,172
|
|
20230707,145800,379917260,3000,3000,3000,3000,70
|
|
20230707,145700,379707260,3000,3000,3005,3000,47
|
|
20230707,145600,379566235,3000,3000,3005,3000,706
|
|
20230707,145500,377445140,3000,3005,3005,3000,114
|
|
20230707,145400,377103090,3000,3000,3000,3000,86
|
|
20230707,145300,376845090,3000,3000,3000,3000,1329
|
|
20230707,145200,372858090,3000,3000,3005,3000,88
|
|
20230707,145100,372594085,3000,3000,3005,3000,121
|
|
20230707,145000,372231035,3000,3005,3005,3000,91
|
|
20230707,144900,371957985,3005,3000,3005,3000,113
|
|
20230707,144800,371618950,3000,3005,3005,3000,222
|
|
20230707,144700,370952055,3005,3005,3005,3005,47
|
|
20230707,144600,370810820,3005,3000,3010,3000,586
|
|
20230707,144500,369049710,3000,3005,3005,3000,67
|
|
20230707,144400,368848705,3000,3000,3000,3000,112
|
|
20230707,144300,368512705,3000,3000,3000,3000,82
|
|
20230707,144200,368266705,3000,3000,3005,3000,142
|
|
20230707,144100,367840170,3000,3005,3005,3000,72
|
|
20230707,144000,367624120,3005,3005,3005,3000,317
|
|
20230707,143900,366672085,3000,3005,3010,3000,54
|
|
20230707,143800,366509975,3000,3005,3015,3000,1142
|
|
20230707,143700,363070510,3005,3005,3005,3005,61
|
|
20230707,143600,362887205,3005,3005,3005,3005,230
|
|
20230707,143500,362196055,3005,3005,3005,3000,81
|
|
20230707,143400,361952975,3005,3005,3010,3000,2439
|
|
20230707,143300,354624025,3005,3005,3010,3005,114
|
|
20230707,143200,354281410,3005,3005,3005,3005,3157
|
|
20230707,143100,344794625,3005,3005,3010,3005,148
|
|
20230707,143000,344349635,3005,3005,3005,3005,241
|
|
20230707,142900,343625430,3005,3005,3010,3005,415
|
|
20230707,142800,342376695,3005,3005,3010,3005,272
|
|
20230707,142700,341559120,3005,3000,3005,3000,1481
|
|
20230707,142600,337108910,3000,3005,3005,3000,241
|
|
20230707,142500,336385255,3005,3000,3005,3000,97
|
|
20230707,142400,336094190,3005,3000,3005,3000,106
|
|
20230707,142300,335776110,3005,3000,3005,3000,84
|
|
20230707,142200,335524105,3000,3000,3005,3000,109
|
|
20230707,142100,335196865,3005,3005,3005,3000,419
|
|
20230707,142000,333938175,3000,3000,3005,3000,482
|
|
20230707,141900,332491175,3000,3000,3005,3000,598
|
|
20230707,141800,330694675,3000,3000,3005,3000,247
|
|
20230707,141700,329952675,3000,3000,3000,3000,58
|
|
20230707,141600,329778675,3000,3000,3005,3000,412
|
|
20230707,141500,328541150,3005,3000,3005,3000,377
|
|
20230707,141400,327408650,3000,3000,3000,3000,100
|
|
20230707,141300,327108650,3000,3000,3005,3000,34
|
|
20230707,141200,327006570,3000,3000,3000,3000,110
|
|
20230707,141100,326676570,3000,3000,3000,3000,93
|
|
20230707,141000,326397570,3000,3000,3000,3000,81
|
|
20230707,140900,326154570,3000,3005,3005,3000,130
|
|
20230707,140800,325764350,3005,3000,3005,3000,126
|
|
20230707,140700,325386000,3000,3000,3000,3000,80
|
|
20230707,140600,325146000,3000,3000,3005,3000,99
|
|
20230707,140500,324848885,3000,3000,3005,3000,97
|
|
20230707,140400,324557880,3000,3000,3005,3000,1182
|
|
20230707,140300,321011380,3000,3000,3005,3000,89
|
|
20230707,140200,320744230,3000,3005,3005,3000,131
|
|
20230707,140100,320350835,3000,3005,3005,3000,125
|
|
20230707,140000,319975825,3000,3000,3000,3000,67
|
|
20230707,135900,319774825,3000,3000,3000,3000,100
|
|
20230707,135800,319474825,3005,3000,3005,3000,229
|
|
20230707,135700,318786825,3000,3000,3000,3000,121
|
|
20230707,135600,318423825,3000,3005,3005,3000,119
|
|
20230707,135500,318066640,3000,3000,3005,3000,104
|
|
20230707,135400,317754590,3000,3000,3000,3000,96
|
|
20230707,135300,317466590,3005,3000,3005,3000,35
|
|
20230707,135200,317361580,3000,3005,3005,3000,90
|
|
20230707,135100,317091535,3000,3000,3000,3000,59
|
|
20230707,135000,316914535,3000,3000,3000,3000,284
|
|
20230707,134900,316062535,3000,3000,3000,3000,58
|
|
20230707,134800,315888535,3000,3000,3000,3000,63
|
|
20230707,134700,315699535,3000,3000,3005,3000,64
|
|
20230707,134600,315507480,3000,3000,3005,3000,232
|
|
20230707,134500,314810930,3000,3000,3000,3000,79
|
|
20230707,134400,314573930,3005,3005,3005,3000,121
|
|
20230707,134300,314210350,3005,3005,3005,3005,42
|
|
20230707,134200,314084140,3010,3005,3010,3005,264
|
|
20230707,134100,313290720,3005,3005,3010,3005,86
|
|
20230707,134000,313032220,3005,3005,3010,3005,284
|
|
20230707,133900,312178600,3005,3005,3010,3005,104
|
|
20230707,133800,311866075,3005,3000,3005,3000,297
|
|
20230707,133700,310973745,3000,3000,3005,3000,1148
|
|
20230707,133600,307524410,3005,3000,3005,3000,62
|
|
20230707,133500,307338395,3000,3005,3005,3000,240
|
|
20230707,133400,306617870,3000,3000,3000,3000,58
|
|
20230707,133300,306443870,3000,3000,3000,3000,61
|
|
20230707,133200,306260870,3005,3000,3005,3000,127
|
|
20230707,133100,305879650,3000,3000,3000,3000,107
|
|
20230707,133000,305558650,3000,3000,3000,3000,67
|
|
20230707,132900,305357650,3000,3000,3005,3000,925
|
|
20230707,132800,302582590,3000,3005,3005,3000,1103
|
|
20230707,132700,299268295,3000,3000,3000,3000,97
|
|
20230707,132600,298977295,3000,3005,3005,3000,191
|
|
20230707,132500,298403695,3005,3000,3005,3000,107
|
|
20230707,132400,298082680,3000,3000,3000,3000,112
|
|
20230707,132300,297746680,3000,3000,3000,3000,23
|
|
20230707,132200,297677680,3000,3000,3000,3000,99
|
|
20230707,132100,297380680,3000,3000,3005,3000,97
|
|
20230707,132000,297089665,3000,3000,3000,3000,93
|
|
20230707,131900,296810665,3000,3000,3005,3000,172
|
|
20230707,131800,296294475,3000,3000,3005,3000,284
|
|
20230707,131700,295441625,3000,3000,3005,3000,93
|
|
20230707,131600,295162620,3000,3000,3000,3000,84
|
|
20230707,131500,294910620,3000,3000,3000,3000,66
|
|
20230707,131400,294712620,3000,3000,3005,3000,98
|
|
20230707,131300,294418495,3000,3000,3000,3000,72
|
|
20230707,131200,294202495,3000,3000,3005,3000,111
|
|
20230707,131100,293869330,3000,3005,3005,3000,2533
|
|
20230707,131000,286270100,3005,3000,3005,3000,120
|
|
20230707,130900,285909950,3000,3000,3005,3000,53
|
|
20230707,130800,285750940,3000,3000,3000,3000,72
|
|
20230707,130700,285534940,3000,3000,3000,3000,117
|
|
20230707,130600,285183940,3000,3000,3005,3000,72
|
|
20230707,130500,284967935,3000,3005,3005,3000,143
|
|
20230707,130400,284538750,3000,3000,3000,3000,19
|
|
20230707,130300,284481750,3000,3000,3000,3000,122
|
|
20230707,130200,284115750,3000,3000,3005,3000,71
|
|
20230707,130100,283902730,3000,3005,3005,3000,89
|
|
20230707,130000,283635725,3000,3000,3000,3000,82
|
|
20230707,125900,283389725,3000,3000,3000,3000,41
|
|
20230707,125800,283266725,3000,3005,3005,3000,192
|
|
20230707,125700,282689840,3005,3005,3005,3005,101
|
|
20230707,125600,282386335,3005,3000,3005,3000,293
|
|
20230707,125500,281506320,3005,3005,3005,3000,149
|
|
20230707,125400,281058840,3005,3005,3005,3000,366
|
|
20230707,125300,279959175,3000,3000,3000,3000,71
|
|
20230707,125200,279746175,3005,3000,3005,3000,186
|
|
20230707,125100,279187910,3000,3000,3000,3000,73
|
|
20230707,125000,278968910,3000,3000,3005,3000,114
|
|
20230707,124900,278626810,3000,3000,3005,3000,304
|
|
20230707,124800,277714495,3000,3000,3005,3000,92
|
|
20230707,124700,277438490,3000,3005,3005,3000,772
|
|
20230707,124600,275118700,3005,3005,3005,3005,96
|
|
20230707,124500,274830220,3010,3005,3010,3005,240
|
|
20230707,124400,274109015,3005,3005,3010,3005,38
|
|
20230707,124300,273994745,3005,3015,3015,3005,104
|
|
20230707,124200,273682195,3010,3010,3010,3005,296
|
|
20230707,124100,272791500,3005,3005,3010,3005,287
|
|
20230707,124000,271929045,3005,3005,3005,3005,53
|
|
20230707,123900,271769780,3005,3005,3005,3005,218
|
|
20230707,123800,271114690,3005,3005,3010,3005,89
|
|
20230707,123700,270847235,3005,3000,3005,3000,105
|
|
20230707,123600,270532165,3000,3005,3010,3000,212
|
|
20230707,123500,269894625,3000,3000,3005,3000,103
|
|
20230707,123400,269585615,3010,3005,3010,3000,492
|
|
20230707,123300,268105060,3000,3000,3000,3000,86
|
|
20230707,123200,267847060,3000,3005,3010,3000,233
|
|
20230707,123100,267147210,3000,3010,3010,3000,90
|
|
20230707,123000,266877010,3000,3000,3015,3000,10284
|
|
20230707,122900,235963940,3000,3000,3005,3000,22
|
|
20230707,122800,235897915,3000,3000,3005,3000,102
|
|
20230707,122700,235591910,3000,3000,3000,3000,76
|
|
20230707,122600,235363910,3000,3000,3000,3000,113
|
|
20230707,122500,235024910,3000,3000,3005,3000,72
|
|
20230707,122400,234808890,3000,3005,3005,3000,64
|
|
20230707,122300,234616865,3000,3000,3005,3000,92
|
|
20230707,122200,234340815,3005,3000,3005,3000,140
|
|
20230707,122100,233920715,3000,3000,3000,3000,58
|
|
20230707,122000,233746715,3000,3000,3000,3000,89
|
|
20230707,121900,233479715,3000,3000,3000,3000,52
|
|
20230707,121800,233323715,3000,3000,3005,3000,101
|
|
20230707,121700,233020710,3000,3000,3000,3000,67
|
|
20230707,121600,232819710,3000,3000,3000,3000,1519
|
|
20230707,121500,228262710,3000,3000,3000,3000,25
|
|
20230707,121400,228187710,3000,3000,3000,3000,81
|
|
20230707,121300,227944710,3000,3000,3000,3000,87
|
|
20230707,121200,227683710,3000,3000,3000,3000,88
|
|
20230707,121100,227419710,3000,3005,3005,3000,130
|
|
20230707,121000,227029595,3000,3005,3005,3000,475
|
|
20230707,120900,225602270,3000,3000,3005,3000,137
|
|
20230707,120800,225191265,3005,3000,3005,3000,96
|
|
20230707,120700,224903070,3000,3005,3005,3000,109
|
|
20230707,120600,224576060,3005,3000,3005,3000,55
|
|
20230707,120500,224411055,3000,2995,3000,2995,118
|
|
20230707,120400,224057360,2995,3000,3000,2995,1067
|
|
20230707,120300,220856695,2995,2995,3000,2995,100
|
|
20230707,120200,220557180,2995,3000,3000,2995,93
|
|
20230707,120100,220278635,2995,2995,2995,2995,81
|
|
20230707,120000,220036040,2995,2995,2995,2995,42
|
|
20230707,115900,219910250,2995,2995,2995,2995,92
|
|
20230707,115800,219634710,2995,2995,2995,2995,105
|
|
20230707,115700,219320235,2995,3000,3000,2995,77
|
|
20230707,115600,219089570,2995,2995,3000,2995,98
|
|
20230707,115500,218796055,2995,2995,2995,2995,23
|
|
20230707,115400,218727170,2995,3000,3000,2995,619
|
|
20230707,115300,216870765,2995,2995,3000,2995,78
|
|
20230707,115200,216637125,2995,2995,2995,2995,84
|
|
20230707,115100,216385545,2995,3000,3000,2995,101
|
|
20230707,115000,216083000,2995,2995,3000,2995,248
|
|
20230707,114900,215339240,2995,3000,3000,2995,67
|
|
20230707,114800,215138570,2995,2995,3000,2995,127
|
|
20230707,114700,214758070,2995,3000,3000,2995,127
|
|
20230707,114600,214377550,2995,2995,2995,2995,86
|
|
20230707,114500,214119980,2995,2995,2995,2995,41
|
|
20230707,114400,213997185,2995,2995,2995,2995,105
|
|
20230707,114300,213682710,2995,2995,2995,2995,82
|
|
20230707,114200,213437120,2995,2995,3000,2995,109
|
|
20230707,114100,213110525,3000,3000,3000,2995,270
|
|
20230707,114000,212300925,2995,2995,2995,2995,46
|
|
20230707,113900,212163155,2995,2995,3000,2995,668
|
|
20230707,113800,210160000,2995,2995,2995,2995,70
|
|
20230707,113700,209950350,2995,2995,3005,2995,91
|
|
20230707,113600,209677615,3000,2995,3000,2995,108
|
|
20230707,113500,209353945,2995,2995,3000,2995,42
|
|
20230707,113400,209228135,3000,2995,3000,2995,103
|
|
20230707,113300,208919620,2995,2995,3005,2995,93
|
|
20230707,113200,208640955,2995,2995,2995,2995,91
|
|
20230707,113100,208368410,3005,2995,3005,2995,137
|
|
20230707,113000,207957400,2995,2995,3005,2995,479
|
|
20230707,112900,206520285,2995,3000,3000,2990,21499
|
|
20230707,112800,142077845,3000,3005,3005,3000,41
|
|
20230707,112700,141954730,3005,3000,3005,3000,1855
|
|
20230707,112600,136385740,3000,3000,3005,3000,80
|
|
20230707,112500,136145700,3000,3005,3005,3000,138
|
|
20230707,112400,135731415,3000,3005,3005,3000,360
|
|
20230707,112300,134649855,3005,3000,3005,3000,51
|
|
20230707,112200,134496840,3000,3000,3000,3000,48
|
|
20230707,112100,134352840,3005,3000,3005,3000,2
|
|
20230707,112000,134346835,3000,3000,3000,3000,49
|
|
20230707,111900,134199835,3000,3000,3000,3000,58
|
|
20230707,111800,134025835,3005,3005,3005,3000,61
|
|
20230707,111700,133842770,3000,3000,3000,3000,48
|
|
20230707,111600,133698770,3005,3005,3005,3005,106
|
|
20230707,111500,133380240,3000,3000,3005,3000,188
|
|
20230707,111400,132815545,3000,3005,3005,3000,160
|
|
20230707,111300,132335485,3000,3000,3000,3000,48
|
|
20230707,111200,132191485,3005,3000,3005,3000,53
|
|
20230707,111100,132032465,3005,3005,3005,3005,279
|
|
20230707,111000,131194070,3000,3005,3005,3000,76
|
|
20230707,110900,130965930,3005,3000,3005,3000,704
|
|
20230707,110800,128853875,3000,3005,3005,3000,548
|
|
20230707,110700,127207375,3005,3000,3005,3000,258
|
|
20230707,110600,126432330,3000,3000,3005,3000,712
|
|
20230707,110500,124296325,3000,3000,3000,3000,100
|
|
20230707,110400,123996325,3010,3005,3010,3000,1607
|
|
20230707,110300,119172070,3005,3010,3010,3000,33
|
|
20230707,110200,119072925,3010,3010,3010,3010,3
|
|
20230707,110100,119063895,3005,3005,3005,3005,850
|
|
20230707,110000,116509645,3010,3005,3010,3005,1002
|
|
20230707,105900,113498625,3005,3005,3005,3005,1158
|
|
20230707,105800,110018835,3005,3005,3005,3005,2820
|
|
20230707,105700,101544735,3010,3010,3010,3005,171
|
|
20230707,105600,101030765,3010,3010,3010,3010,5
|
|
20230707,105500,101015715,3005,3010,3010,3005,161
|
|
20230707,105400,100531845,3005,3010,3010,3005,6
|
|
20230707,105300,100513790,3005,3005,3010,3005,163
|
|
20230707,105200,100023950,3010,3010,3010,3010,502
|
|
20230707,105100,98512930,3005,3005,3010,3005,2149
|
|
20230707,105000,92055180,3010,3010,3010,3010,16
|
|
20230707,104900,92007020,3010,3010,3010,3010,0
|
|
20230707,104800,92007020,3010,3010,3010,3010,2521
|
|
20230707,104700,84418810,3015,3015,3015,3015,52
|
|
20230707,104600,84262030,3015,3015,3015,3015,6
|
|
20230707,104500,84243940,3015,3015,3015,3010,301
|
|
20230707,104400,83336430,3015,3010,3015,3010,233
|
|
20230707,104300,82634685,3010,3015,3015,3010,57
|
|
20230707,104200,82462880,3015,3010,3015,3010,151
|
|
20230707,104100,82008355,3015,3015,3015,3015,10
|
|
20230707,104000,81978205,3010,3010,3010,3010,148
|
|
20230707,103900,81532725,3010,3015,3015,3010,706
|
|
20230707,103800,79404165,3010,3010,3010,3010,148
|
|
20230707,103700,78958685,3010,3010,3010,3010,200
|
|
20230707,103600,78356685,3010,3010,3010,3010,219
|
|
20230707,103500,77697495,3010,3010,3010,3010,20
|
|
20230707,103400,77637295,3015,3015,3015,3015,30
|
|
20230707,103300,77546845,3020,3020,3020,3020,24
|
|
20230707,103200,77474365,3010,3010,3015,3010,2555
|
|
20230707,103100,69783800,3025,3025,3025,3025,0
|
|
20230707,103000,69783800,3025,3015,3025,3015,505
|
|
20230707,102900,68256245,3015,3015,3015,3015,0
|
|
20230707,102800,68256245,3015,3015,3015,3015,4
|
|
20230707,102700,68244185,3015,3020,3020,3015,2
|
|
20230707,102600,68238150,3015,3015,3020,3015,2026
|
|
20230707,102500,62129575,3020,3020,3020,3020,187
|
|
20230707,102400,61564835,3020,3020,3020,3020,0
|
|
20230707,102300,61564835,3020,3020,3020,3020,12
|
|
20230707,102200,61528595,3020,3020,3020,3020,66
|
|
20230707,102100,61329275,3020,3020,3020,3020,59
|
|
20230707,102000,61151095,3020,3020,3020,3020,86
|
|
20230707,101900,60891375,3020,3020,3020,3015,642
|
|
20230707,101800,58952690,3020,3020,3020,3020,2
|
|
20230707,101700,58946650,3025,3025,3025,3025,136
|
|
20230707,101600,58535250,3025,3025,3025,3025,110
|
|
20230707,101500,58202500,3025,3025,3025,3025,0
|
|
20230707,101400,58202500,3025,3025,3025,3025,2
|
|
20230707,101300,58196450,3020,3015,3020,3015,12
|
|
20230707,101200,58160240,3020,3020,3020,3020,2
|
|
20230707,101100,58154200,3015,3015,3015,3015,127
|
|
20230707,101000,57771295,3020,3020,3020,3015,768
|
|
20230707,100900,55455185,3015,3020,3020,3015,116
|
|
20230707,100800,55104870,3015,3015,3015,3015,1
|
|
20230707,100700,55101855,3015,3020,3020,3015,463
|
|
20230707,100600,53705655,3020,3020,3020,3020,124
|
|
20230707,100500,53331175,3020,3020,3020,3020,2
|
|
20230707,100400,53325135,3020,3020,3020,3020,623
|
|
20230707,100300,51443675,3020,3020,3020,3020,8
|
|
20230707,100200,51419515,3020,3020,3020,3020,169
|
|
20230707,100100,50909135,3015,3015,3015,3015,0
|
|
20230707,100000,50909135,3015,3015,3015,3015,205
|
|
20230707,095900,50291060,3020,3020,3020,3020,44
|
|
20230707,095800,50158180,3025,3025,3025,3025,14
|
|
20230707,095700,50115830,3025,3020,3025,3020,38
|
|
20230707,095600,50001060,3025,3020,3025,3020,56
|
|
20230707,095500,49831905,3020,3020,3020,3020,2
|
|
20230707,095400,49825865,3020,3020,3020,3020,11
|
|
20230707,095300,49792645,3020,3020,3020,3020,19
|
|
20230707,095200,49735265,3020,3020,3020,3020,1
|
|
20230707,095100,49732245,3020,3020,3020,3020,100
|
|
20230707,095000,49430245,3015,3015,3015,3015,0
|
|
20230707,094900,49430245,3015,3010,3015,3010,708
|
|
20230707,094800,47295630,3015,3020,3020,3015,2024
|
|
20230707,094700,41192270,3020,3025,3025,3020,831
|
|
20230707,094600,38682150,3025,3025,3025,3025,5
|
|
20230707,094500,38667025,3025,3025,3025,3025,732
|
|
20230707,094400,36452725,3025,3025,3025,3025,181
|
|
20230707,094300,35905200,3025,3025,3025,3025,230
|
|
20230707,094200,35209450,3025,3025,3025,3020,64
|
|
20230707,094100,35015910,3020,3030,3030,3020,324
|
|
20230707,094000,34036075,3025,3025,3025,3025,0
|
|
20230707,093900,34036075,3025,3025,3025,3025,186
|
|
20230707,093800,33473425,3030,3030,3030,3030,15
|
|
20230707,093700,33427975,3030,3030,3030,3025,206
|
|
20230707,093600,32804695,3030,3030,3030,3030,117
|
|
20230707,093500,32450185,3030,3030,3030,3030,20
|
|
20230707,093400,32389585,3025,3030,3030,3025,189
|
|
20230707,093300,31817840,3030,3025,3030,3025,30
|
|
20230707,093200,31726960,3030,3035,3035,3025,93
|
|
20230707,093100,31445170,3035,3035,3035,3035,13
|
|
20230707,093000,31405715,3025,3030,3030,3025,84
|
|
20230707,092900,31151595,3030,3030,3030,3030,437
|
|
20230707,092800,29827485,3035,3025,3035,3025,1977
|
|
20230707,092700,23844050,3025,3025,3025,3025,0
|
|
20230707,092600,23844050,3025,3025,3025,3025,256
|
|
20230707,092500,23069650,3025,3025,3025,3025,10
|
|
20230707,092400,23039400,3025,3020,3025,3020,1806
|
|
20230707,092300,17585155,3020,3020,3020,3020,270
|
|
20230707,092200,16769755,3015,3015,3015,3015,0
|
|
20230707,092100,16769755,3015,3015,3015,3015,203
|
|
20230707,092000,16157710,3020,3020,3020,3020,24
|
|
20230707,091900,16085230,3020,3020,3020,3015,490
|
|
20230707,091800,14607555,3020,3020,3020,3020,52
|
|
20230707,091700,14450515,3020,3020,3020,3020,880
|
|
20230707,091600,11792915,3020,3025,3025,3020,676
|
|
20230707,091500,9749635,3035,3035,3035,3030,925
|
|
20230707,091400,6946780,3040,3035,3040,3035,10
|
|
20230707,091300,6916405,3035,3030,3035,3030,263
|
|
20230707,091200,6119510,3035,3040,3040,3035,731
|
|
20230707,091100,3900660,3040,3040,3040,3040,102
|
|
20230707,091000,3590580,3040,3035,3040,3035,16
|
|
20230707,090900,3542015,3040,3045,3045,3040,256
|
|
20230707,090800,2763275,3045,3045,3045,3045,13
|
|
20230707,090700,2723690,3050,3050,3050,3045,52
|
|
20230707,090600,2565300,3050,3050,3050,3050,0
|
|
20230707,090500,2565300,3050,3050,3050,3050,102
|
|
20230707,090400,2254200,3050,3050,3050,3050,0
|
|
20230707,090300,2254200,3050,3060,3060,3050,18
|
|
20230707,090200,2199140,3060,3060,3060,3060,3
|
|
20230707,090100,2189960,3060,3055,3060,3050,26
|
|
20230707,090000,2110620,3050,3060,3060,3050,680
|