640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,193600,1382716670,3630,3630,3630,3630,0
|
|
20230705,193500,1382716670,3630,3630,3630,3630,0
|
|
20230705,193400,1382716670,3630,3630,3630,3630,0
|
|
20230705,193300,1382716670,3630,3630,3630,3630,0
|
|
20230705,193200,1382716670,3630,3630,3630,3630,0
|
|
20230705,193100,1382716670,3630,3630,3630,3630,0
|
|
20230705,193000,1382716670,3630,3630,3630,3630,0
|
|
20230705,192900,1382716670,3630,3630,3630,3630,0
|
|
20230705,192800,1382716670,3630,3630,3630,3630,0
|
|
20230705,192700,1382716670,3630,3630,3630,3630,0
|
|
20230705,192600,1382716670,3630,3630,3630,3630,0
|
|
20230705,192500,1382716670,3630,3630,3630,3630,0
|
|
20230705,192400,1382716670,3630,3630,3630,3630,0
|
|
20230705,192300,1382716670,3630,3630,3630,3630,0
|
|
20230705,192200,1382716670,3630,3630,3630,3630,0
|
|
20230705,192100,1382716670,3630,3630,3630,3630,0
|
|
20230705,192000,1382716670,3630,3630,3630,3630,0
|
|
20230705,191900,1382716670,3630,3630,3630,3630,0
|
|
20230705,191800,1382716670,3630,3630,3630,3630,0
|
|
20230705,191700,1382716670,3630,3630,3630,3630,0
|
|
20230705,191600,1382716670,3630,3630,3630,3630,0
|
|
20230705,191500,1382716670,3630,3630,3630,3630,0
|
|
20230705,191400,1382716670,3630,3630,3630,3630,0
|
|
20230705,191300,1382716670,3630,3630,3630,3630,0
|
|
20230705,191200,1382716670,3630,3630,3630,3630,0
|
|
20230705,191100,1382716670,3630,3630,3630,3630,0
|
|
20230705,191000,1382716670,3630,3630,3630,3630,0
|
|
20230705,190900,1382716670,3630,3630,3630,3630,0
|
|
20230705,190800,1382716670,3630,3630,3630,3630,0
|
|
20230705,190700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,190600,1382716670,3630,3630,3630,3630,0
|
|
20230705,190500,1382716670,3630,3630,3630,3630,0
|
|
20230705,190400,1382716670,3630,3630,3630,3630,0
|
|
20230705,190300,1382716670,3630,3630,3630,3630,0
|
|
20230705,190200,1382716670,3630,3630,3630,3630,0
|
|
20230705,190100,1382716670,3630,3630,3630,3630,0
|
|
20230705,190000,1382716670,3630,3630,3630,3630,0
|
|
20230705,185900,1382716670,3630,3630,3630,3630,0
|
|
20230705,185800,1382716670,3630,3630,3630,3630,0
|
|
20230705,185700,1382716670,3630,3630,3630,3630,0
|
|
20230705,185600,1382716670,3630,3630,3630,3630,0
|
|
20230705,185500,1382716670,3630,3630,3630,3630,0
|
|
20230705,185400,1382716670,3630,3630,3630,3630,0
|
|
20230705,185300,1382716670,3630,3630,3630,3630,0
|
|
20230705,185200,1382716670,3630,3630,3630,3630,0
|
|
20230705,185100,1382716670,3630,3630,3630,3630,0
|
|
20230705,185000,1382716670,3630,3630,3630,3630,0
|
|
20230705,184900,1382716670,3630,3630,3630,3630,0
|
|
20230705,184800,1382716670,3630,3630,3630,3630,0
|
|
20230705,184700,1382716670,3630,3630,3630,3630,0
|
|
20230705,184600,1382716670,3630,3630,3630,3630,0
|
|
20230705,184500,1382716670,3630,3630,3630,3630,0
|
|
20230705,184400,1382716670,3630,3630,3630,3630,0
|
|
20230705,184300,1382716670,3630,3630,3630,3630,0
|
|
20230705,184200,1382716670,3630,3630,3630,3630,0
|
|
20230705,184100,1382716670,3630,3630,3630,3630,0
|
|
20230705,184000,1382716670,3630,3630,3630,3630,0
|
|
20230705,183900,1382716670,3630,3630,3630,3630,0
|
|
20230705,183800,1382716670,3630,3630,3630,3630,0
|
|
20230705,183700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,183600,1382716670,3630,3630,3630,3630,0
|
|
20230705,183500,1382716670,3630,3630,3630,3630,0
|
|
20230705,183400,1382716670,3630,3630,3630,3630,0
|
|
20230705,183300,1382716670,3630,3630,3630,3630,0
|
|
20230705,183200,1382716670,3630,3630,3630,3630,0
|
|
20230705,183100,1382716670,3630,3630,3630,3630,0
|
|
20230705,183000,1382716670,3630,3630,3630,3630,0
|
|
20230705,182900,1382716670,3630,3630,3630,3630,0
|
|
20230705,182800,1382716670,3630,3630,3630,3630,0
|
|
20230705,182700,1382716670,3630,3630,3630,3630,0
|
|
20230705,182600,1382716670,3630,3630,3630,3630,0
|
|
20230705,182500,1382716670,3630,3630,3630,3630,0
|
|
20230705,182400,1382716670,3630,3630,3630,3630,0
|
|
20230705,182300,1382716670,3630,3630,3630,3630,0
|
|
20230705,182200,1382716670,3630,3630,3630,3630,0
|
|
20230705,182100,1382716670,3630,3630,3630,3630,0
|
|
20230705,182000,1382716670,3630,3630,3630,3630,0
|
|
20230705,181900,1382716670,3630,3630,3630,3630,0
|
|
20230705,181800,1382716670,3630,3630,3630,3630,0
|
|
20230705,181700,1382716670,3630,3630,3630,3630,0
|
|
20230705,181600,1382716670,3630,3630,3630,3630,0
|
|
20230705,181500,1382716670,3630,3630,3630,3630,0
|
|
20230705,181400,1382716670,3630,3630,3630,3630,0
|
|
20230705,181300,1382716670,3630,3630,3630,3630,0
|
|
20230705,181200,1382716670,3630,3630,3630,3630,0
|
|
20230705,181100,1382716670,3630,3630,3630,3630,0
|
|
20230705,181000,1382716670,3630,3630,3630,3630,0
|
|
20230705,180900,1382716670,3630,3630,3630,3630,0
|
|
20230705,180800,1382716670,3630,3630,3630,3630,0
|
|
20230705,180700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,180600,1382716670,3630,3630,3630,3630,0
|
|
20230705,180500,1382716670,3630,3630,3630,3630,0
|
|
20230705,180400,1382716670,3630,3630,3630,3630,0
|
|
20230705,180300,1382716670,3630,3630,3630,3630,0
|
|
20230705,180200,1382716670,3630,3630,3630,3630,0
|
|
20230705,180100,1382716670,3630,3630,3630,3630,0
|
|
20230705,180000,1382716670,3630,3630,3630,3630,0
|
|
20230705,175900,1382716670,3630,3630,3630,3630,0
|
|
20230705,175800,1382716670,3630,3630,3630,3630,0
|
|
20230705,175700,1382716670,3630,3630,3630,3630,0
|
|
20230705,175600,1382716670,3630,3630,3630,3630,0
|
|
20230705,175500,1382716670,3630,3630,3630,3630,0
|
|
20230705,175400,1382716670,3630,3630,3630,3630,0
|
|
20230705,175300,1382716670,3630,3630,3630,3630,0
|
|
20230705,175200,1382716670,3630,3630,3630,3630,0
|
|
20230705,175100,1382716670,3630,3630,3630,3630,0
|
|
20230705,175000,1382716670,3630,3630,3630,3630,0
|
|
20230705,174900,1382716670,3630,3630,3630,3630,0
|
|
20230705,174800,1382716670,3630,3630,3630,3630,0
|
|
20230705,174700,1382716670,3630,3630,3630,3630,0
|
|
20230705,174600,1382716670,3630,3630,3630,3630,0
|
|
20230705,174500,1382716670,3630,3630,3630,3630,0
|
|
20230705,174400,1382716670,3630,3630,3630,3630,0
|
|
20230705,174300,1382716670,3630,3630,3630,3630,0
|
|
20230705,174200,1382716670,3630,3630,3630,3630,0
|
|
20230705,174100,1382716670,3630,3630,3630,3630,0
|
|
20230705,174000,1382716670,3630,3630,3630,3630,0
|
|
20230705,173900,1382716670,3630,3630,3630,3630,0
|
|
20230705,173800,1382716670,3630,3630,3630,3630,0
|
|
20230705,173700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,173600,1382716670,3630,3630,3630,3630,0
|
|
20230705,173500,1382716670,3630,3630,3630,3630,0
|
|
20230705,173400,1382716670,3630,3630,3630,3630,0
|
|
20230705,173300,1382716670,3630,3630,3630,3630,0
|
|
20230705,173200,1382716670,3630,3630,3630,3630,0
|
|
20230705,173100,1382716670,3630,3630,3630,3630,0
|
|
20230705,173000,1382716670,3630,3630,3630,3630,0
|
|
20230705,172900,1382716670,3630,3630,3630,3630,0
|
|
20230705,172800,1382716670,3630,3630,3630,3630,0
|
|
20230705,172700,1382716670,3630,3630,3630,3630,0
|
|
20230705,172600,1382716670,3630,3630,3630,3630,0
|
|
20230705,172500,1382716670,3630,3630,3630,3630,0
|
|
20230705,172400,1382716670,3630,3630,3630,3630,0
|
|
20230705,172300,1382716670,3630,3630,3630,3630,0
|
|
20230705,172200,1382716670,3630,3630,3630,3630,0
|
|
20230705,172100,1382716670,3630,3630,3630,3630,0
|
|
20230705,172000,1382716670,3630,3630,3630,3630,0
|
|
20230705,171900,1382716670,3630,3630,3630,3630,0
|
|
20230705,171800,1382716670,3630,3630,3630,3630,0
|
|
20230705,171700,1382716670,3630,3630,3630,3630,0
|
|
20230705,171600,1382716670,3630,3630,3630,3630,0
|
|
20230705,171500,1382716670,3630,3630,3630,3630,0
|
|
20230705,171400,1382716670,3630,3630,3630,3630,0
|
|
20230705,171300,1382716670,3630,3630,3630,3630,0
|
|
20230705,171200,1382716670,3630,3630,3630,3630,0
|
|
20230705,171100,1382716670,3630,3630,3630,3630,0
|
|
20230705,171000,1382716670,3630,3630,3630,3630,0
|
|
20230705,170900,1382716670,3630,3630,3630,3630,0
|
|
20230705,170800,1382716670,3630,3630,3630,3630,0
|
|
20230705,170700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,170600,1382716670,3630,3630,3630,3630,0
|
|
20230705,170500,1382716670,3630,3630,3630,3630,0
|
|
20230705,170400,1382716670,3630,3630,3630,3630,0
|
|
20230705,170300,1382716670,3630,3630,3630,3630,0
|
|
20230705,170200,1382716670,3630,3630,3630,3630,0
|
|
20230705,170100,1382716670,3630,3630,3630,3630,0
|
|
20230705,170000,1382716670,3630,3630,3630,3630,0
|
|
20230705,165900,1382716670,3630,3630,3630,3630,0
|
|
20230705,165800,1382716670,3630,3630,3630,3630,0
|
|
20230705,165700,1382716670,3630,3630,3630,3630,0
|
|
20230705,165600,1382716670,3630,3630,3630,3630,0
|
|
20230705,165500,1382716670,3630,3630,3630,3630,0
|
|
20230705,165400,1382716670,3630,3630,3630,3630,0
|
|
20230705,165300,1382716670,3630,3630,3630,3630,0
|
|
20230705,165200,1382716670,3630,3630,3630,3630,0
|
|
20230705,165100,1382716670,3630,3630,3630,3630,0
|
|
20230705,165000,1382716670,3630,3630,3630,3630,0
|
|
20230705,164900,1382716670,3630,3630,3630,3630,0
|
|
20230705,164800,1382716670,3630,3630,3630,3630,0
|
|
20230705,164700,1382716670,3630,3630,3630,3630,0
|
|
20230705,164600,1382716670,3630,3630,3630,3630,0
|
|
20230705,164500,1382716670,3630,3630,3630,3630,0
|
|
20230705,164400,1382716670,3630,3630,3630,3630,0
|
|
20230705,164300,1382716670,3630,3630,3630,3630,0
|
|
20230705,164200,1382716670,3630,3630,3630,3630,0
|
|
20230705,164100,1382716670,3630,3630,3630,3630,0
|
|
20230705,164000,1382716670,3630,3630,3630,3630,0
|
|
20230705,163900,1382716670,3630,3630,3630,3630,0
|
|
20230705,163800,1382716670,3630,3630,3630,3630,0
|
|
20230705,163700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,163600,1382716670,3630,3630,3630,3630,0
|
|
20230705,163500,1382716670,3630,3630,3630,3630,0
|
|
20230705,163400,1382716670,3630,3630,3630,3630,0
|
|
20230705,163300,1382716670,3630,3630,3630,3630,0
|
|
20230705,163200,1382716670,3630,3630,3630,3630,0
|
|
20230705,163100,1382716670,3630,3630,3630,3630,0
|
|
20230705,163000,1382716670,3630,3630,3630,3630,0
|
|
20230705,162900,1382716670,3630,3630,3630,3630,0
|
|
20230705,162800,1382716670,3630,3630,3630,3630,0
|
|
20230705,162700,1382716670,3630,3630,3630,3630,0
|
|
20230705,162600,1382716670,3630,3630,3630,3630,0
|
|
20230705,162500,1382716670,3630,3630,3630,3630,0
|
|
20230705,162400,1382716670,3630,3630,3630,3630,0
|
|
20230705,162300,1382716670,3630,3630,3630,3630,0
|
|
20230705,162200,1382716670,3630,3630,3630,3630,0
|
|
20230705,162100,1382716670,3630,3630,3630,3630,0
|
|
20230705,162000,1382716670,3630,3630,3630,3630,0
|
|
20230705,161900,1382716670,3630,3630,3630,3630,0
|
|
20230705,161800,1382716670,3630,3630,3630,3630,0
|
|
20230705,161700,1382716670,3630,3630,3630,3630,0
|
|
20230705,161600,1382716670,3630,3630,3630,3630,0
|
|
20230705,161500,1382716670,3630,3630,3630,3630,0
|
|
20230705,161400,1382716670,3630,3630,3630,3630,0
|
|
20230705,161300,1382716670,3630,3630,3630,3630,0
|
|
20230705,161200,1382716670,3630,3630,3630,3630,0
|
|
20230705,161100,1382716670,3630,3630,3630,3630,0
|
|
20230705,161000,1382716670,3630,3630,3630,3630,0
|
|
20230705,160900,1382716670,3630,3630,3630,3630,0
|
|
20230705,160800,1382716670,3630,3630,3630,3630,0
|
|
20230705,160700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,160600,1382716670,3630,3630,3630,3630,0
|
|
20230705,160500,1382716670,3630,3630,3630,3630,0
|
|
20230705,160400,1382716670,3630,3630,3630,3630,0
|
|
20230705,160300,1382716670,3630,3630,3630,3630,0
|
|
20230705,160200,1382716670,3630,3630,3630,3630,0
|
|
20230705,160100,1382716670,3630,3630,3630,3630,0
|
|
20230705,160000,1382716670,3630,3630,3630,3630,0
|
|
20230705,155900,1382716670,3630,3630,3630,3630,0
|
|
20230705,155800,1382716670,3630,3630,3630,3630,0
|
|
20230705,155700,1382716670,3630,3630,3630,3630,0
|
|
20230705,155600,1382716670,3630,3630,3630,3630,0
|
|
20230705,155500,1382716670,3630,3630,3630,3630,0
|
|
20230705,155400,1382716670,3630,3630,3630,3630,0
|
|
20230705,155300,1382716670,3630,3630,3630,3630,0
|
|
20230705,155200,1382716670,3630,3630,3630,3630,0
|
|
20230705,155100,1382716670,3630,3630,3630,3630,0
|
|
20230705,155000,1382716670,3630,3630,3630,3630,0
|
|
20230705,154900,1382716670,3630,3630,3630,3630,0
|
|
20230705,154800,1382716670,3630,3630,3630,3630,0
|
|
20230705,154700,1382716670,3630,3630,3630,3630,0
|
|
20230705,154600,1382716670,3630,3630,3630,3630,0
|
|
20230705,154500,1382716670,3630,3630,3630,3630,0
|
|
20230705,154400,1382716670,3630,3630,3630,3630,0
|
|
20230705,154300,1382716670,3630,3630,3630,3630,0
|
|
20230705,154200,1382716670,3630,3630,3630,3630,0
|
|
20230705,154100,1382716670,3630,3630,3630,3630,0
|
|
20230705,154000,1382716670,3630,3630,3630,3630,0
|
|
20230705,153900,1382716670,3630,3630,3630,3630,0
|
|
20230705,153800,1382716670,3630,3630,3630,3630,0
|
|
20230705,153700,1382716670,3630,3630,3630,3630,2083
|
|
20230705,153600,1382716670,3630,3630,3630,3630,0
|
|
20230705,153500,1382716670,3630,3630,3630,3630,0
|
|
20230705,153400,1382716670,3630,3630,3630,3630,0
|
|
20230705,153300,1382716670,3630,3630,3630,3630,0
|
|
20230705,153200,1382716670,3630,3630,3630,3630,0
|
|
20230705,153100,1382716670,3630,3630,3630,3630,0
|
|
20230705,153000,1382716670,3630,3630,3630,3630,2083
|
|
20230705,152900,1375155380,3650,3650,3650,3650,0
|
|
20230705,152800,1375155380,3650,3650,3650,3650,0
|
|
20230705,152700,1375155380,3650,3650,3650,3650,0
|
|
20230705,152600,1375155380,3650,3650,3650,3650,0
|
|
20230705,152500,1375155380,3650,3650,3650,3650,0
|
|
20230705,152400,1375155380,3650,3650,3650,3650,0
|
|
20230705,152300,1375155380,3650,3650,3650,3650,0
|
|
20230705,152200,1375155380,3650,3650,3650,3650,0
|
|
20230705,152100,1375155380,3650,3650,3650,3650,0
|
|
20230705,152000,1375155380,3650,3650,3650,3650,0
|
|
20230705,151900,1375155380,3650,3650,3655,3630,1595
|
|
20230705,151800,1369354040,3650,3650,3650,3645,231
|
|
20230705,151700,1368510920,3650,3650,3650,3645,1604
|
|
20230705,151600,1362662320,3655,3670,3675,3655,4897
|
|
20230705,151500,1344705765,3670,3660,3670,3660,146
|
|
20230705,151400,1344170635,3660,3665,3665,3660,1714
|
|
20230705,151300,1337896895,3675,3675,3675,3675,0
|
|
20230705,151200,1337896895,3675,3675,3675,3665,973
|
|
20230705,151100,1334329590,3665,3665,3675,3665,554
|
|
20230705,151000,1332299170,3665,3675,3675,3665,145
|
|
20230705,150900,1331767595,3680,3670,3680,3670,414
|
|
20230705,150800,1330244100,3675,3675,3680,3665,850
|
|
20230705,150700,1327121735,3675,3660,3675,3660,339
|
|
20230705,150600,1325876330,3685,3685,3685,3665,1162
|
|
20230705,150500,1321610960,3685,3685,3685,3685,433
|
|
20230705,150400,1320015355,3685,3675,3685,3675,1371
|
|
20230705,150300,1314963570,3685,3690,3690,3680,296
|
|
20230705,150200,1313873080,3670,3670,3670,3670,64
|
|
20230705,150100,1313638200,3695,3670,3695,3645,4495
|
|
20230705,150000,1297149285,3670,3665,3670,3665,6329
|
|
20230705,145900,1273923530,3665,3665,3665,3655,718
|
|
20230705,145800,1271298635,3665,3660,3670,3655,873
|
|
20230705,145700,1268104515,3655,3665,3665,3655,74
|
|
20230705,145600,1267833715,3670,3660,3670,3660,655
|
|
20230705,145500,1265434180,3660,3640,3660,3640,920
|
|
20230705,145400,1262078985,3640,3635,3640,3635,1757
|
|
20230705,145300,1255691690,3635,3625,3635,3620,80
|
|
20230705,145200,1255401910,3635,3615,3635,3605,2760
|
|
20230705,145100,1245447765,3630,3630,3630,3630,1
|
|
20230705,145000,1245444135,3610,3640,3640,3610,1946
|
|
20230705,144900,1238393255,3635,3635,3635,3635,558
|
|
20230705,144800,1236364925,3635,3635,3635,3625,68
|
|
20230705,144700,1236118100,3635,3625,3635,3625,618
|
|
20230705,144600,1233872205,3625,3625,3635,3620,792
|
|
20230705,144500,1231001200,3625,3645,3645,3625,993
|
|
20230705,144400,1227396735,3645,3645,3645,3645,100
|
|
20230705,144300,1227032235,3655,3655,3655,3655,0
|
|
20230705,144200,1227032235,3655,3660,3660,3625,8528
|
|
20230705,144100,1196084685,3650,3665,3665,3650,129
|
|
20230705,144000,1195613505,3660,3670,3670,3660,273
|
|
20230705,143900,1194614315,3670,3620,3670,3620,3222
|
|
20230705,143800,1182834930,3620,3610,3620,3610,335
|
|
20230705,143700,1181623605,3615,3615,3620,3615,135
|
|
20230705,143600,1181135575,3625,3625,3625,3625,1
|
|
20230705,143500,1181131950,3600,3645,3645,3600,2873
|
|
20230705,143400,1170764035,3650,3625,3650,3620,2348
|
|
20230705,143300,1162253715,3625,3695,3695,3625,6804
|
|
20230705,143200,1137514085,3695,3675,3695,3675,83
|
|
20230705,143100,1137208450,3675,3665,3675,3660,399
|
|
20230705,143000,1135745895,3685,3705,3710,3660,6949
|
|
20230705,142900,1110023135,3700,3645,3705,3645,5537
|
|
20230705,142800,1089619475,3645,3640,3645,3625,327
|
|
20230705,142700,1088428375,3630,3625,3630,3605,3297
|
|
20230705,142600,1076490880,3600,3630,3645,3595,3119
|
|
20230705,142500,1065251505,3650,3655,3660,3620,1658
|
|
20230705,142400,1059195410,3655,3625,3675,3625,1534
|
|
20230705,142300,1053603315,3600,3635,3680,3600,4716
|
|
20230705,142200,1036494940,3635,3630,3655,3615,2285
|
|
20230705,142100,1028198530,3635,3630,3635,3615,789
|
|
20230705,142000,1025340240,3625,3615,3640,3610,1109
|
|
20230705,141900,1021314840,3635,3595,3660,3595,3423
|
|
20230705,141800,1008924200,3595,3625,3630,3565,15376
|
|
20230705,141700,953721695,3625,3650,3675,3625,3355
|
|
20230705,141600,941481660,3685,3680,3695,3650,8198
|
|
20230705,141500,911425570,3680,3720,3720,3655,21935
|
|
20230705,141400,830659600,3715,3755,3800,3675,28681
|
|
20230705,141300,723730185,3725,3760,3850,3700,63307
|
|
20230705,141200,485384965,3925,3925,3925,3925,0
|
|
20230705,141100,485384965,3925,3800,3925,3685,12053
|
|
20230705,141000,439414670,3790,3700,3790,3550,16238
|
|
20230705,140900,379350940,3700,3630,3700,3605,8982
|
|
20230705,140800,346209510,3620,3575,3675,3575,11957
|
|
20230705,140700,302951135,3580,3570,3580,3570,500
|
|
20230705,140600,301161620,3565,3565,3565,3565,702
|
|
20230705,140500,298658990,3565,3565,3565,3540,371
|
|
20230705,140400,297345600,3535,3535,3535,3535,222
|
|
20230705,140300,296560830,3540,3540,3540,3540,131
|
|
20230705,140200,296097090,3550,3550,3550,3550,0
|
|
20230705,140100,296097090,3550,3550,3550,3550,10
|
|
20230705,140000,296061590,3550,3550,3550,3550,1
|
|
20230705,135900,296058040,3550,3550,3550,3550,300
|
|
20230705,135800,294993040,3550,3550,3550,3550,0
|
|
20230705,135700,294993040,3550,3550,3550,3550,1
|
|
20230705,135600,294989490,3550,3550,3550,3550,0
|
|
20230705,135500,294989490,3550,3550,3550,3550,1
|
|
20230705,135400,294985940,3545,3550,3550,3545,1471
|
|
20230705,135300,289763920,3580,3580,3580,3580,0
|
|
20230705,135200,289763920,3580,3580,3580,3580,0
|
|
20230705,135100,289763920,3580,3550,3580,3550,536
|
|
20230705,135000,287861090,3580,3540,3580,3540,109
|
|
20230705,134900,287474815,3540,3540,3540,3540,93
|
|
20230705,134800,287145595,3520,3555,3555,3520,1900
|
|
20230705,134700,280449735,3555,3580,3580,3555,640
|
|
20230705,134600,278173535,3585,3585,3585,3585,0
|
|
20230705,134500,278173535,3585,3585,3585,3585,0
|
|
20230705,134400,278173535,3585,3585,3585,3585,1000
|
|
20230705,134300,274588535,3590,3590,3590,3590,0
|
|
20230705,134200,274588535,3590,3590,3590,3590,0
|
|
20230705,134100,274588535,3590,3590,3590,3590,0
|
|
20230705,134000,274588535,3590,3590,3590,3590,0
|
|
20230705,133900,274588535,3590,3590,3590,3590,0
|
|
20230705,133800,274588535,3590,3590,3590,3590,0
|
|
20230705,133700,274588535,3590,3590,3590,3590,0
|
|
20230705,133600,274588535,3590,3590,3590,3590,0
|
|
20230705,133500,274588535,3590,3585,3590,3585,33
|
|
20230705,133400,274470200,3585,3585,3585,3585,0
|
|
20230705,133300,274470200,3585,3585,3585,3585,0
|
|
20230705,133200,274470200,3585,3565,3585,3565,10
|
|
20230705,133100,274434470,3565,3565,3565,3565,0
|
|
20230705,133000,274434470,3565,3565,3565,3565,0
|
|
20230705,132900,274434470,3565,3560,3565,3560,2
|
|
20230705,132800,274427345,3550,3550,3550,3550,399
|
|
20230705,132700,273010895,3550,3550,3550,3550,13
|
|
20230705,132600,272964745,3550,3550,3550,3550,7
|
|
20230705,132500,272939895,3550,3545,3550,3545,117
|
|
20230705,132400,272525125,3550,3550,3550,3550,0
|
|
20230705,132300,272525125,3550,3550,3550,3550,1
|
|
20230705,132200,272521575,3515,3590,3590,3515,2605
|
|
20230705,132100,263342890,3590,3590,3590,3590,0
|
|
20230705,132000,263342890,3590,3590,3590,3590,0
|
|
20230705,131900,263342890,3590,3590,3590,3590,1
|
|
20230705,131800,263339300,3570,3570,3570,3570,500
|
|
20230705,131700,261554300,3590,3590,3590,3590,0
|
|
20230705,131600,261554300,3590,3590,3590,3590,0
|
|
20230705,131500,261554300,3590,3590,3590,3590,0
|
|
20230705,131400,261554300,3590,3590,3590,3590,0
|
|
20230705,131300,261554300,3590,3590,3590,3590,0
|
|
20230705,131200,261554300,3590,3590,3590,3590,0
|
|
20230705,131100,261554300,3590,3590,3590,3590,0
|
|
20230705,131000,261554300,3590,3590,3590,3590,1
|
|
20230705,130900,261550710,3565,3565,3565,3565,211
|
|
20230705,130800,260798495,3570,3570,3570,3570,105
|
|
20230705,130700,260423645,3575,3575,3575,3575,0
|
|
20230705,130600,260423645,3575,3575,3575,3575,0
|
|
20230705,130500,260423645,3575,3575,3575,3575,470
|
|
20230705,130400,258743395,3590,3590,3590,3590,5
|
|
20230705,130300,258725445,3590,3590,3590,3590,1
|
|
20230705,130200,258721855,3575,3575,3575,3575,30
|
|
20230705,130100,258614605,3575,3575,3575,3575,0
|
|
20230705,130000,258614605,3575,3580,3580,3575,55
|
|
20230705,125900,258417860,3595,3595,3595,3595,1
|
|
20230705,125800,258414265,3590,3590,3590,3590,1456
|
|
20230705,125700,253187225,3595,3595,3595,3595,0
|
|
20230705,125600,253187225,3595,3595,3595,3595,0
|
|
20230705,125500,253187225,3595,3590,3595,3590,10
|
|
20230705,125400,253151290,3595,3595,3595,3595,0
|
|
20230705,125300,253151290,3595,3595,3595,3595,0
|
|
20230705,125200,253151290,3595,3590,3595,3590,300
|
|
20230705,125100,252072845,3595,3595,3595,3595,100
|
|
20230705,125000,251713345,3595,3595,3595,3595,0
|
|
20230705,124900,251713345,3595,3595,3595,3595,0
|
|
20230705,124800,251713345,3595,3595,3595,3595,0
|
|
20230705,124700,251713345,3595,3595,3595,3595,0
|
|
20230705,124600,251713345,3595,3595,3595,3595,0
|
|
20230705,124500,251713345,3595,3595,3595,3595,0
|
|
20230705,124400,251713345,3595,3590,3595,3590,5
|
|
20230705,124300,251695390,3590,3590,3590,3590,0
|
|
20230705,124200,251695390,3590,3590,3590,3590,0
|
|
20230705,124100,251695390,3590,3590,3590,3590,0
|
|
20230705,124000,251695390,3590,3590,3590,3590,0
|
|
20230705,123900,251695390,3590,3590,3590,3590,0
|
|
20230705,123800,251695390,3590,3590,3590,3590,0
|
|
20230705,123700,251695390,3590,3590,3590,3590,0
|
|
20230705,123600,251695390,3590,3590,3590,3590,0
|
|
20230705,123500,251695390,3590,3590,3590,3590,0
|
|
20230705,123400,251695390,3590,3590,3590,3590,0
|
|
20230705,123300,251695390,3590,3590,3590,3590,0
|
|
20230705,123200,251695390,3590,3590,3590,3590,0
|
|
20230705,123100,251695390,3590,3590,3590,3590,0
|
|
20230705,123000,251695390,3590,3590,3590,3590,1
|
|
20230705,122900,251691800,3595,3590,3595,3590,147
|
|
20230705,122800,251163585,3595,3595,3595,3595,0
|
|
20230705,122700,251163585,3595,3595,3595,3595,0
|
|
20230705,122600,251163585,3595,3595,3595,3595,0
|
|
20230705,122500,251163585,3595,3595,3595,3595,0
|
|
20230705,122400,251163585,3595,3595,3595,3595,0
|
|
20230705,122300,251163585,3595,3590,3595,3590,1001
|
|
20230705,122200,247565010,3585,3585,3585,3585,0
|
|
20230705,122100,247565010,3585,3585,3585,3585,0
|
|
20230705,122000,247565010,3585,3585,3585,3580,111
|
|
20230705,121900,247167610,3585,3585,3585,3585,1
|
|
20230705,121800,247164025,3595,3595,3595,3595,1
|
|
20230705,121700,247160430,3590,3590,3590,3590,0
|
|
20230705,121600,247160430,3590,3590,3590,3590,0
|
|
20230705,121500,247160430,3590,3590,3590,3590,13
|
|
20230705,121400,247113760,3590,3600,3600,3590,4
|
|
20230705,121300,247099380,3605,3605,3605,3605,0
|
|
20230705,121200,247099380,3605,3590,3645,3590,1777
|
|
20230705,121100,240702695,3590,3590,3590,3590,40
|
|
20230705,121000,240559095,3590,3590,3590,3590,0
|
|
20230705,120900,240559095,3590,3590,3590,3590,10
|
|
20230705,120800,240523195,3590,3590,3590,3590,0
|
|
20230705,120700,240523195,3590,3590,3590,3590,0
|
|
20230705,120600,240523195,3590,3590,3590,3590,0
|
|
20230705,120500,240523195,3590,3595,3595,3590,3
|
|
20230705,120400,240512415,3600,3600,3600,3600,1
|
|
20230705,120300,240508815,3600,3600,3600,3600,0
|
|
20230705,120200,240508815,3600,3600,3600,3600,0
|
|
20230705,120100,240508815,3600,3605,3605,3600,97
|
|
20230705,120000,240159580,3615,3615,3615,3615,1
|
|
20230705,115900,240155965,3620,3620,3620,3620,0
|
|
20230705,115800,240155965,3620,3625,3625,3620,197
|
|
20230705,115700,239442135,3650,3650,3650,3650,0
|
|
20230705,115600,239442135,3650,3610,3650,3610,4324
|
|
20230705,115500,223660015,3600,3600,3600,3600,0
|
|
20230705,115400,223660015,3600,3600,3600,3600,15
|
|
20230705,115300,223606015,3575,3580,3580,3575,385
|
|
20230705,115200,222229635,3580,3615,3615,3580,767
|
|
20230705,115100,219457710,3615,3615,3615,3615,1
|
|
20230705,115000,219454095,3650,3640,3650,3640,269
|
|
20230705,114900,218472440,3650,3650,3650,3650,0
|
|
20230705,114800,218472440,3650,3650,3650,3650,0
|
|
20230705,114700,218472440,3650,3625,3650,3625,1426
|
|
20230705,114600,213268180,3650,3650,3650,3650,0
|
|
20230705,114500,213268180,3650,3620,3650,3620,84
|
|
20230705,114400,212962035,3595,3635,3635,3595,22
|
|
20230705,114300,212882780,3650,3615,3650,3605,27
|
|
20230705,114200,212784625,3650,3650,3650,3650,0
|
|
20230705,114100,212784625,3650,3640,3650,3600,34
|
|
20230705,114000,212661555,3605,3635,3640,3605,101
|
|
20230705,113900,212295855,3635,3635,3635,3600,343
|
|
20230705,113800,211057620,3635,3635,3635,3635,4
|
|
20230705,113700,211043080,3640,3655,3660,3635,1228
|
|
20230705,113600,206551280,3660,3660,3675,3625,3047
|
|
20230705,113500,195455440,3655,3645,3660,3640,6456
|
|
20230705,113400,171919515,3640,3615,3640,3615,231
|
|
20230705,113300,171079630,3610,3575,3610,3575,4192
|
|
20230705,113200,156006660,3570,3565,3570,3565,226
|
|
20230705,113100,155199960,3565,3565,3565,3565,1
|
|
20230705,113000,155196395,3565,3565,3565,3565,271
|
|
20230705,112900,154230280,3565,3565,3565,3565,0
|
|
20230705,112800,154230280,3565,3560,3565,3560,2
|
|
20230705,112700,154223155,3560,3560,3560,3560,0
|
|
20230705,112600,154223155,3560,3560,3560,3560,380
|
|
20230705,112500,152870355,3560,3560,3560,3560,620
|
|
20230705,112400,150663155,3530,3530,3530,3530,0
|
|
20230705,112300,150663155,3530,3530,3530,3530,1
|
|
20230705,112200,150659625,3550,3550,3550,3550,500
|
|
20230705,112100,148884625,3560,3560,3560,3560,0
|
|
20230705,112000,148884625,3560,3560,3560,3560,0
|
|
20230705,111900,148884625,3560,3550,3560,3550,125
|
|
20230705,111800,148440260,3550,3550,3550,3550,809
|
|
20230705,111700,145568310,3550,3550,3550,3540,362
|
|
20230705,111600,144283280,3550,3550,3550,3550,0
|
|
20230705,111500,144283280,3550,3550,3550,3550,6
|
|
20230705,111400,144261980,3550,3540,3550,3540,58
|
|
20230705,111300,144056250,3520,3530,3530,3500,24255
|
|
20230705,111200,59048355,3525,3530,3530,3525,151
|
|
20230705,111100,58516030,3550,3535,3550,3525,445
|
|
20230705,111000,56947035,3550,3550,3550,3550,0
|
|
20230705,110900,56947035,3550,3550,3550,3550,0
|
|
20230705,110800,56947035,3550,3550,3550,3550,21
|
|
20230705,110700,56872485,3540,3540,3540,3540,0
|
|
20230705,110600,56872485,3540,3540,3540,3540,0
|
|
20230705,110500,56872485,3540,3545,3545,3540,2
|
|
20230705,110400,56865400,3550,3550,3550,3550,0
|
|
20230705,110300,56865400,3550,3550,3550,3550,2
|
|
20230705,110200,56858300,3550,3550,3550,3550,2
|
|
20230705,110100,56851200,3550,3550,3550,3550,1
|
|
20230705,110000,56847650,3525,3525,3525,3525,0
|
|
20230705,105900,56847650,3525,3525,3525,3525,0
|
|
20230705,105800,56847650,3525,3560,3560,3525,1811
|
|
20230705,105700,50457440,3560,3560,3560,3560,0
|
|
20230705,105600,50457440,3560,3560,3560,3560,1
|
|
20230705,105500,50453880,3535,3535,3535,3535,0
|
|
20230705,105400,50453880,3535,3535,3535,3535,0
|
|
20230705,105300,50453880,3535,3535,3535,3535,0
|
|
20230705,105200,50453880,3535,3550,3550,3535,1500
|
|
20230705,105100,45146245,3560,3560,3560,3560,0
|
|
20230705,105000,45146245,3560,3560,3560,3560,0
|
|
20230705,104900,45146245,3560,3560,3560,3560,0
|
|
20230705,104800,45146245,3560,3560,3560,3560,1
|
|
20230705,104700,45142685,3545,3545,3545,3545,0
|
|
20230705,104600,45142685,3545,3545,3545,3545,0
|
|
20230705,104500,45142685,3545,3545,3545,3545,0
|
|
20230705,104400,45142685,3545,3545,3545,3545,0
|
|
20230705,104300,45142685,3545,3545,3545,3545,0
|
|
20230705,104200,45142685,3545,3545,3545,3545,0
|
|
20230705,104100,45142685,3545,3545,3545,3545,12
|
|
20230705,104000,45100145,3565,3565,3565,3565,0
|
|
20230705,103900,45100145,3565,3565,3565,3565,0
|
|
20230705,103800,45100145,3565,3565,3565,3565,0
|
|
20230705,103700,45100145,3565,3565,3565,3565,0
|
|
20230705,103600,45100145,3565,3565,3565,3565,0
|
|
20230705,103500,45100145,3565,3565,3565,3565,1
|
|
20230705,103400,45096580,3540,3540,3540,3540,0
|
|
20230705,103300,45096580,3540,3540,3540,3540,0
|
|
20230705,103200,45096580,3540,3545,3545,3540,843
|
|
20230705,103100,42109195,3565,3565,3565,3565,0
|
|
20230705,103000,42109195,3565,3565,3565,3565,5
|
|
20230705,102900,42091370,3570,3570,3570,3570,0
|
|
20230705,102800,42091370,3570,3570,3570,3570,0
|
|
20230705,102700,42091370,3570,3570,3570,3570,0
|
|
20230705,102600,42091370,3570,3570,3570,3570,1
|
|
20230705,102500,42087800,3565,3565,3565,3565,369
|
|
20230705,102400,40772315,3550,3550,3550,3550,778
|
|
20230705,102300,38010415,3550,3555,3555,3550,1000
|
|
20230705,102200,34460060,3555,3555,3555,3555,0
|
|
20230705,102100,34460060,3555,3565,3575,3555,2875
|
|
20230705,102000,24209460,3575,3575,3575,3575,0
|
|
20230705,101900,24209460,3575,3575,3575,3575,0
|
|
20230705,101800,24209460,3575,3575,3575,3575,0
|
|
20230705,101700,24209460,3575,3575,3575,3575,0
|
|
20230705,101600,24209460,3575,3575,3575,3575,0
|
|
20230705,101500,24209460,3575,3575,3575,3575,0
|
|
20230705,101400,24209460,3575,3575,3575,3575,0
|
|
20230705,101300,24209460,3575,3575,3575,3575,0
|
|
20230705,101200,24209460,3575,3575,3575,3575,7
|
|
20230705,101100,24184435,3575,3575,3575,3575,6
|
|
20230705,101000,24162985,3580,3575,3580,3575,21
|
|
20230705,100900,24087905,3575,3585,3585,3575,207
|
|
20230705,100800,23345880,3585,3585,3585,3585,0
|
|
20230705,100700,23345880,3585,3585,3585,3585,0
|
|
20230705,100600,23345880,3585,3585,3585,3585,0
|
|
20230705,100500,23345880,3585,3585,3585,3585,0
|
|
20230705,100400,23345880,3585,3585,3585,3585,0
|
|
20230705,100300,23345880,3585,3580,3585,3580,10
|
|
20230705,100200,23310075,3580,3580,3580,3580,0
|
|
20230705,100100,23310075,3580,3580,3580,3580,0
|
|
20230705,100000,23310075,3580,3575,3580,3575,12
|
|
20230705,095900,23267165,3575,3575,3575,3575,0
|
|
20230705,095800,23267165,3575,3575,3575,3575,0
|
|
20230705,095700,23267165,3575,3575,3575,3575,1
|
|
20230705,095600,23263590,3560,3560,3560,3560,0
|
|
20230705,095500,23263590,3560,3560,3560,3560,1925
|
|
20230705,095400,16410590,3560,3560,3560,3560,1
|
|
20230705,095300,16407030,3550,3550,3550,3550,609
|
|
20230705,095200,14245080,3560,3560,3560,3560,0
|
|
20230705,095100,14245080,3560,3550,3560,3550,2
|
|
20230705,095000,14237970,3560,3560,3560,3560,0
|
|
20230705,094900,14237970,3560,3560,3560,3560,0
|
|
20230705,094800,14237970,3560,3560,3560,3560,101
|
|
20230705,094700,13878410,3560,3560,3560,3560,0
|
|
20230705,094600,13878410,3560,3560,3560,3560,0
|
|
20230705,094500,13878410,3560,3560,3560,3560,56
|
|
20230705,094400,13679050,3560,3560,3560,3560,0
|
|
20230705,094300,13679050,3560,3560,3560,3560,0
|
|
20230705,094200,13679050,3560,3560,3560,3560,0
|
|
20230705,094100,13679050,3560,3560,3560,3560,0
|
|
20230705,094000,13679050,3560,3560,3560,3560,0
|
|
20230705,093900,13679050,3560,3560,3560,3560,0
|
|
20230705,093800,13679050,3560,3560,3560,3560,0
|
|
20230705,093700,13679050,3560,3560,3560,3560,0
|
|
20230705,093600,13679050,3560,3555,3560,3550,1041
|
|
20230705,093500,9979795,3560,3560,3560,3560,43
|
|
20230705,093400,9826715,3560,3555,3560,3555,42
|
|
20230705,093300,9677400,3550,3560,3560,3550,491
|
|
20230705,093200,7934015,3565,3565,3565,3565,0
|
|
20230705,093100,7934015,3565,3565,3565,3565,7
|
|
20230705,093000,7909060,3565,3570,3575,3565,49
|
|
20230705,092900,7734355,3565,3565,3565,3565,64
|
|
20230705,092800,7506195,3565,3565,3565,3565,334
|
|
20230705,092700,6315485,3570,3570,3570,3570,59
|
|
20230705,092600,6104855,3570,3570,3570,3570,0
|
|
20230705,092500,6104855,3570,3570,3570,3570,0
|
|
20230705,092400,6104855,3570,3570,3570,3570,4
|
|
20230705,092300,6090575,3580,3580,3580,3580,0
|
|
20230705,092200,6090575,3580,3575,3580,3575,18
|
|
20230705,092100,6026220,3575,3575,3575,3575,0
|
|
20230705,092000,6026220,3575,3575,3575,3575,559
|
|
20230705,091900,4027795,3575,3575,3575,3575,0
|
|
20230705,091800,4027795,3575,3575,3575,3575,1
|
|
20230705,091700,4024220,3580,3580,3580,3580,0
|
|
20230705,091600,4024220,3580,3580,3580,3580,0
|
|
20230705,091500,4024220,3580,3580,3580,3580,0
|
|
20230705,091400,4024220,3580,3580,3580,3580,0
|
|
20230705,091300,4024220,3580,3580,3580,3580,0
|
|
20230705,091200,4024220,3580,3580,3580,3580,100
|
|
20230705,091100,3666220,3580,3580,3580,3580,10
|
|
20230705,091000,3630420,3595,3595,3595,3595,0
|
|
20230705,090900,3630420,3595,3595,3595,3595,0
|
|
20230705,090800,3630420,3595,3595,3595,3595,0
|
|
20230705,090700,3630420,3595,3595,3595,3595,1
|
|
20230705,090600,3626825,3565,3575,3575,3565,1000
|
|
20230705,090500,61175,3600,3600,3600,3600,15
|
|
20230705,090400,7175,3605,3605,3605,3605,0
|
|
20230705,090300,7175,3605,3605,3605,3605,0
|
|
20230705,090200,7175,3605,3605,3605,3605,0
|
|
20230705,090100,7175,3605,3605,3605,3605,1
|
|
20230705,090000,3570,3570,3570,3570,3570,1
|