635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193200,730616645,3690,3690,3690,3690,3726
|
|
20230711,193100,730616645,3690,3690,3690,3690,0
|
|
20230711,193000,730616645,3690,3690,3690,3690,0
|
|
20230711,192900,730616645,3690,3690,3690,3690,0
|
|
20230711,192800,730616645,3690,3690,3690,3690,0
|
|
20230711,192700,730616645,3690,3690,3690,3690,0
|
|
20230711,192600,730616645,3690,3690,3690,3690,0
|
|
20230711,192500,730616645,3690,3690,3690,3690,0
|
|
20230711,192400,730616645,3690,3690,3690,3690,0
|
|
20230711,192300,730616645,3690,3690,3690,3690,0
|
|
20230711,192200,730616645,3690,3690,3690,3690,0
|
|
20230711,192100,730616645,3690,3690,3690,3690,0
|
|
20230711,192000,730616645,3690,3690,3690,3690,0
|
|
20230711,191900,730616645,3690,3690,3690,3690,0
|
|
20230711,191800,730616645,3690,3690,3690,3690,0
|
|
20230711,191700,730616645,3690,3690,3690,3690,0
|
|
20230711,191600,730616645,3690,3690,3690,3690,0
|
|
20230711,191500,730616645,3690,3690,3690,3690,0
|
|
20230711,191400,730616645,3690,3690,3690,3690,0
|
|
20230711,191300,730616645,3690,3690,3690,3690,0
|
|
20230711,191200,730616645,3690,3690,3690,3690,0
|
|
20230711,191100,730616645,3690,3690,3690,3690,0
|
|
20230711,191000,730616645,3690,3690,3690,3690,0
|
|
20230711,190900,730616645,3690,3690,3690,3690,0
|
|
20230711,190800,730616645,3690,3690,3690,3690,0
|
|
20230711,190700,730616645,3690,3690,3690,3690,0
|
|
20230711,190600,730616645,3690,3690,3690,3690,0
|
|
20230711,190500,730616645,3690,3690,3690,3690,0
|
|
20230711,190400,730616645,3690,3690,3690,3690,0
|
|
20230711,190300,730616645,3690,3690,3690,3690,0
|
|
20230711,190200,730616645,3690,3690,3690,3690,3726
|
|
20230711,190100,730616645,3690,3690,3690,3690,0
|
|
20230711,190000,730616645,3690,3690,3690,3690,0
|
|
20230711,185900,730616645,3690,3690,3690,3690,0
|
|
20230711,185800,730616645,3690,3690,3690,3690,0
|
|
20230711,185700,730616645,3690,3690,3690,3690,0
|
|
20230711,185600,730616645,3690,3690,3690,3690,0
|
|
20230711,185500,730616645,3690,3690,3690,3690,0
|
|
20230711,185400,730616645,3690,3690,3690,3690,0
|
|
20230711,185300,730616645,3690,3690,3690,3690,0
|
|
20230711,185200,730616645,3690,3690,3690,3690,0
|
|
20230711,185100,730616645,3690,3690,3690,3690,0
|
|
20230711,185000,730616645,3690,3690,3690,3690,0
|
|
20230711,184900,730616645,3690,3690,3690,3690,0
|
|
20230711,184800,730616645,3690,3690,3690,3690,0
|
|
20230711,184700,730616645,3690,3690,3690,3690,0
|
|
20230711,184600,730616645,3690,3690,3690,3690,0
|
|
20230711,184500,730616645,3690,3690,3690,3690,0
|
|
20230711,184400,730616645,3690,3690,3690,3690,0
|
|
20230711,184300,730616645,3690,3690,3690,3690,0
|
|
20230711,184200,730616645,3690,3690,3690,3690,0
|
|
20230711,184100,730616645,3690,3690,3690,3690,0
|
|
20230711,184000,730616645,3690,3690,3690,3690,0
|
|
20230711,183900,730616645,3690,3690,3690,3690,0
|
|
20230711,183800,730616645,3690,3690,3690,3690,0
|
|
20230711,183700,730616645,3690,3690,3690,3690,0
|
|
20230711,183600,730616645,3690,3690,3690,3690,0
|
|
20230711,183500,730616645,3690,3690,3690,3690,0
|
|
20230711,183400,730616645,3690,3690,3690,3690,0
|
|
20230711,183300,730616645,3690,3690,3690,3690,0
|
|
20230711,183200,730616645,3690,3690,3690,3690,3726
|
|
20230711,183100,730616645,3690,3690,3690,3690,0
|
|
20230711,183000,730616645,3690,3690,3690,3690,0
|
|
20230711,182900,730616645,3690,3690,3690,3690,0
|
|
20230711,182800,730616645,3690,3690,3690,3690,0
|
|
20230711,182700,730616645,3690,3690,3690,3690,0
|
|
20230711,182600,730616645,3690,3690,3690,3690,0
|
|
20230711,182500,730616645,3690,3690,3690,3690,0
|
|
20230711,182400,730616645,3690,3690,3690,3690,0
|
|
20230711,182300,730616645,3690,3690,3690,3690,0
|
|
20230711,182200,730616645,3690,3690,3690,3690,0
|
|
20230711,182100,730616645,3690,3690,3690,3690,0
|
|
20230711,182000,730616645,3690,3690,3690,3690,0
|
|
20230711,181900,730616645,3690,3690,3690,3690,0
|
|
20230711,181800,730616645,3690,3690,3690,3690,0
|
|
20230711,181700,730616645,3690,3690,3690,3690,0
|
|
20230711,181600,730616645,3690,3690,3690,3690,0
|
|
20230711,181500,730616645,3690,3690,3690,3690,0
|
|
20230711,181400,730616645,3690,3690,3690,3690,0
|
|
20230711,181300,730616645,3690,3690,3690,3690,0
|
|
20230711,181200,730616645,3690,3690,3690,3690,0
|
|
20230711,181100,730616645,3690,3690,3690,3690,0
|
|
20230711,181000,730616645,3690,3690,3690,3690,0
|
|
20230711,180900,730616645,3690,3690,3690,3690,0
|
|
20230711,180800,730616645,3690,3690,3690,3690,0
|
|
20230711,180700,730616645,3690,3690,3690,3690,0
|
|
20230711,180600,730616645,3690,3690,3690,3690,0
|
|
20230711,180500,730616645,3690,3690,3690,3690,0
|
|
20230711,180400,730616645,3690,3690,3690,3690,0
|
|
20230711,180300,730616645,3690,3690,3690,3690,0
|
|
20230711,180200,730616645,3690,3690,3690,3690,3726
|
|
20230711,180100,730616645,3690,3690,3690,3690,0
|
|
20230711,180000,730616645,3690,3690,3690,3690,0
|
|
20230711,175900,730616645,3690,3690,3690,3690,0
|
|
20230711,175800,730616645,3690,3690,3690,3690,0
|
|
20230711,175700,730616645,3690,3690,3690,3690,0
|
|
20230711,175600,730616645,3690,3690,3690,3690,0
|
|
20230711,175500,730616645,3690,3690,3690,3690,0
|
|
20230711,175400,730616645,3690,3690,3690,3690,0
|
|
20230711,175300,730616645,3690,3690,3690,3690,0
|
|
20230711,175200,730616645,3690,3690,3690,3690,0
|
|
20230711,175100,730616645,3690,3690,3690,3690,0
|
|
20230711,175000,730616645,3690,3690,3690,3690,0
|
|
20230711,174900,730616645,3690,3690,3690,3690,0
|
|
20230711,174800,730616645,3690,3690,3690,3690,0
|
|
20230711,174700,730616645,3690,3690,3690,3690,0
|
|
20230711,174600,730616645,3690,3690,3690,3690,0
|
|
20230711,174500,730616645,3690,3690,3690,3690,0
|
|
20230711,174400,730616645,3690,3690,3690,3690,0
|
|
20230711,174300,730616645,3690,3690,3690,3690,0
|
|
20230711,174200,730616645,3690,3690,3690,3690,0
|
|
20230711,174100,730616645,3690,3690,3690,3690,0
|
|
20230711,174000,730616645,3690,3690,3690,3690,0
|
|
20230711,173900,730616645,3690,3690,3690,3690,0
|
|
20230711,173800,730616645,3690,3690,3690,3690,0
|
|
20230711,173700,730616645,3690,3690,3690,3690,0
|
|
20230711,173600,730616645,3690,3690,3690,3690,0
|
|
20230711,173500,730616645,3690,3690,3690,3690,0
|
|
20230711,173400,730616645,3690,3690,3690,3690,0
|
|
20230711,173300,730616645,3690,3690,3690,3690,0
|
|
20230711,173200,730616645,3690,3690,3690,3690,3726
|
|
20230711,173100,730616645,3690,3690,3690,3690,0
|
|
20230711,173000,730616645,3690,3690,3690,3690,0
|
|
20230711,172900,730616645,3690,3690,3690,3690,0
|
|
20230711,172800,730616645,3690,3690,3690,3690,0
|
|
20230711,172700,730616645,3690,3690,3690,3690,0
|
|
20230711,172600,730616645,3690,3690,3690,3690,0
|
|
20230711,172500,730616645,3690,3690,3690,3690,0
|
|
20230711,172400,730616645,3690,3690,3690,3690,0
|
|
20230711,172300,730616645,3690,3690,3690,3690,0
|
|
20230711,172200,730616645,3690,3690,3690,3690,0
|
|
20230711,172100,730616645,3690,3690,3690,3690,0
|
|
20230711,172000,730616645,3690,3690,3690,3690,0
|
|
20230711,171900,730616645,3690,3690,3690,3690,0
|
|
20230711,171800,730616645,3690,3690,3690,3690,0
|
|
20230711,171700,730616645,3690,3690,3690,3690,0
|
|
20230711,171600,730616645,3690,3690,3690,3690,0
|
|
20230711,171500,730616645,3690,3690,3690,3690,0
|
|
20230711,171400,730616645,3690,3690,3690,3690,0
|
|
20230711,171300,730616645,3690,3690,3690,3690,0
|
|
20230711,171200,730616645,3690,3690,3690,3690,0
|
|
20230711,171100,730616645,3690,3690,3690,3690,0
|
|
20230711,171000,730616645,3690,3690,3690,3690,0
|
|
20230711,170900,730616645,3690,3690,3690,3690,0
|
|
20230711,170800,730616645,3690,3690,3690,3690,0
|
|
20230711,170700,730616645,3690,3690,3690,3690,0
|
|
20230711,170600,730616645,3690,3690,3690,3690,0
|
|
20230711,170500,730616645,3690,3690,3690,3690,0
|
|
20230711,170400,730616645,3690,3690,3690,3690,0
|
|
20230711,170300,730616645,3690,3690,3690,3690,0
|
|
20230711,170200,730616645,3690,3690,3690,3690,3726
|
|
20230711,170100,730616645,3690,3690,3690,3690,0
|
|
20230711,170000,730616645,3690,3690,3690,3690,0
|
|
20230711,165900,730616645,3690,3690,3690,3690,0
|
|
20230711,165800,730616645,3690,3690,3690,3690,0
|
|
20230711,165700,730616645,3690,3690,3690,3690,0
|
|
20230711,165600,730616645,3690,3690,3690,3690,0
|
|
20230711,165500,730616645,3690,3690,3690,3690,0
|
|
20230711,165400,730616645,3690,3690,3690,3690,0
|
|
20230711,165300,730616645,3690,3690,3690,3690,0
|
|
20230711,165200,730616645,3690,3690,3690,3690,0
|
|
20230711,165100,730616645,3690,3690,3690,3690,0
|
|
20230711,165000,730616645,3690,3690,3690,3690,0
|
|
20230711,164900,730616645,3690,3690,3690,3690,0
|
|
20230711,164800,730616645,3690,3690,3690,3690,0
|
|
20230711,164700,730616645,3690,3690,3690,3690,0
|
|
20230711,164600,730616645,3690,3690,3690,3690,0
|
|
20230711,164500,730616645,3690,3690,3690,3690,0
|
|
20230711,164400,730616645,3690,3690,3690,3690,0
|
|
20230711,164300,730616645,3690,3690,3690,3690,0
|
|
20230711,164200,730616645,3690,3690,3690,3690,0
|
|
20230711,164100,730616645,3690,3690,3690,3690,0
|
|
20230711,164000,730616645,3690,3690,3690,3690,0
|
|
20230711,163900,730616645,3690,3690,3690,3690,0
|
|
20230711,163800,730616645,3690,3690,3690,3690,0
|
|
20230711,163700,730616645,3690,3690,3690,3690,0
|
|
20230711,163600,730616645,3690,3690,3690,3690,0
|
|
20230711,163500,730616645,3690,3690,3690,3690,0
|
|
20230711,163400,730616645,3690,3690,3690,3690,0
|
|
20230711,163300,730616645,3690,3690,3690,3690,0
|
|
20230711,163200,730616645,3690,3690,3690,3690,3726
|
|
20230711,163100,730616645,3690,3690,3690,3690,0
|
|
20230711,163000,730616645,3690,3690,3690,3690,0
|
|
20230711,162900,730616645,3690,3690,3690,3690,0
|
|
20230711,162800,730616645,3690,3690,3690,3690,0
|
|
20230711,162700,730616645,3690,3690,3690,3690,0
|
|
20230711,162600,730616645,3690,3690,3690,3690,0
|
|
20230711,162500,730616645,3690,3690,3690,3690,0
|
|
20230711,162400,730616645,3690,3690,3690,3690,0
|
|
20230711,162300,730616645,3690,3690,3690,3690,0
|
|
20230711,162200,730616645,3690,3690,3690,3690,0
|
|
20230711,162100,730616645,3690,3690,3690,3690,0
|
|
20230711,162000,730616645,3690,3690,3690,3690,0
|
|
20230711,161900,730616645,3690,3690,3690,3690,0
|
|
20230711,161800,730616645,3690,3690,3690,3690,0
|
|
20230711,161700,730616645,3690,3690,3690,3690,0
|
|
20230711,161600,730616645,3690,3690,3690,3690,0
|
|
20230711,161500,730616645,3690,3690,3690,3690,0
|
|
20230711,161400,730616645,3690,3690,3690,3690,0
|
|
20230711,161300,730616645,3690,3690,3690,3690,0
|
|
20230711,161200,730616645,3690,3690,3690,3690,0
|
|
20230711,161100,730616645,3690,3690,3690,3690,0
|
|
20230711,161000,730616645,3690,3690,3690,3690,0
|
|
20230711,160900,730616645,3690,3690,3690,3690,0
|
|
20230711,160800,730616645,3690,3690,3690,3690,0
|
|
20230711,160700,730616645,3690,3690,3690,3690,0
|
|
20230711,160600,730616645,3690,3690,3690,3690,0
|
|
20230711,160500,730616645,3690,3690,3690,3690,0
|
|
20230711,160400,730616645,3690,3690,3690,3690,0
|
|
20230711,160300,730616645,3690,3690,3690,3690,0
|
|
20230711,160200,730616645,3690,3690,3690,3690,3726
|
|
20230711,160100,730616645,3690,3690,3690,3690,0
|
|
20230711,160000,730616645,3690,3690,3690,3690,0
|
|
20230711,155900,730616645,3690,3690,3690,3690,0
|
|
20230711,155800,730616645,3690,3690,3690,3690,0
|
|
20230711,155700,730616645,3690,3690,3690,3690,0
|
|
20230711,155600,730616645,3690,3690,3690,3690,0
|
|
20230711,155500,730616645,3690,3690,3690,3690,0
|
|
20230711,155400,730616645,3690,3690,3690,3690,0
|
|
20230711,155300,730616645,3690,3690,3690,3690,0
|
|
20230711,155200,730616645,3690,3690,3690,3690,0
|
|
20230711,155100,730616645,3690,3690,3690,3690,0
|
|
20230711,155000,730616645,3690,3690,3690,3690,0
|
|
20230711,154900,730616645,3690,3690,3690,3690,0
|
|
20230711,154800,730616645,3690,3690,3690,3690,0
|
|
20230711,154700,730616645,3690,3690,3690,3690,0
|
|
20230711,154600,730616645,3690,3690,3690,3690,0
|
|
20230711,154500,730616645,3690,3690,3690,3690,0
|
|
20230711,154400,730616645,3690,3690,3690,3690,0
|
|
20230711,154300,730616645,3690,3690,3690,3690,0
|
|
20230711,154200,730616645,3690,3690,3690,3690,0
|
|
20230711,154100,730616645,3690,3690,3690,3690,0
|
|
20230711,154000,730616645,3690,3690,3690,3690,0
|
|
20230711,153900,730616645,3690,3690,3690,3690,0
|
|
20230711,153800,730616645,3690,3690,3690,3690,0
|
|
20230711,153700,730616645,3690,3690,3690,3690,0
|
|
20230711,153600,730616645,3690,3690,3690,3690,0
|
|
20230711,153500,730616645,3690,3690,3690,3690,0
|
|
20230711,153400,730616645,3690,3690,3690,3690,0
|
|
20230711,153300,730616645,3690,3690,3690,3690,0
|
|
20230711,153200,730616645,3690,3690,3690,3690,3726
|
|
20230711,153100,730616645,3690,3690,3690,3690,0
|
|
20230711,153000,730616645,3690,3690,3690,3690,3726
|
|
20230711,152900,716867705,3675,3675,3675,3675,0
|
|
20230711,152800,716867705,3675,3675,3675,3675,0
|
|
20230711,152700,716867705,3675,3675,3675,3675,0
|
|
20230711,152600,716867705,3675,3675,3675,3675,0
|
|
20230711,152500,716867705,3675,3675,3675,3675,0
|
|
20230711,152400,716867705,3675,3675,3675,3675,0
|
|
20230711,152300,716867705,3675,3675,3675,3675,0
|
|
20230711,152200,716867705,3675,3675,3675,3675,0
|
|
20230711,152100,716867705,3675,3675,3675,3675,0
|
|
20230711,152000,716867705,3675,3675,3675,3675,0
|
|
20230711,151900,716867705,3675,3670,3675,3670,970
|
|
20230711,151800,713307800,3670,3670,3670,3670,272
|
|
20230711,151700,712309560,3675,3670,3675,3670,20
|
|
20230711,151600,712236105,3670,3670,3670,3670,0
|
|
20230711,151500,712236105,3670,3670,3670,3670,387
|
|
20230711,151400,710815815,3670,3670,3670,3670,17
|
|
20230711,151300,710753425,3670,3670,3670,3670,48
|
|
20230711,151200,710577265,3670,3670,3670,3670,249
|
|
20230711,151100,709663435,3670,3670,3680,3670,867
|
|
20230711,151000,706476535,3670,3670,3680,3670,587
|
|
20230711,150900,704322195,3670,3670,3670,3670,154
|
|
20230711,150800,703757015,3680,3670,3680,3660,354
|
|
20230711,150700,702457735,3670,3665,3670,3665,208
|
|
20230711,150600,701694520,3665,3660,3665,3660,28
|
|
20230711,150500,701591990,3665,3665,3665,3665,0
|
|
20230711,150400,701591990,3665,3675,3675,3665,1288
|
|
20230711,150300,696861115,3675,3680,3680,3675,1991
|
|
20230711,150200,689535315,3685,3685,3685,3685,11
|
|
20230711,150100,689494780,3685,3685,3685,3685,0
|
|
20230711,150000,689494780,3685,3685,3685,3685,14
|
|
20230711,145900,689443190,3685,3685,3685,3685,33
|
|
20230711,145800,689321585,3685,3680,3685,3680,880
|
|
20230711,145700,686083075,3685,3680,3685,3680,116
|
|
20230711,145600,685656140,3680,3680,3680,3680,144
|
|
20230711,145500,685126220,3685,3690,3690,3685,3106
|
|
20230711,145400,673680560,3690,3690,3690,3690,4
|
|
20230711,145300,673665800,3690,3690,3690,3690,1
|
|
20230711,145200,673662110,3685,3690,3690,3680,1118
|
|
20230711,145100,669536830,3690,3680,3690,3680,1786
|
|
20230711,145000,662955140,3680,3680,3680,3680,150
|
|
20230711,144900,662403140,3680,3680,3680,3680,5
|
|
20230711,144800,662384740,3680,3680,3680,3680,415
|
|
20230711,144700,660857540,3680,3680,3680,3670,29
|
|
20230711,144600,660751000,3670,3680,3680,3670,91
|
|
20230711,144500,660416870,3670,3675,3675,3670,160
|
|
20230711,144400,659829170,3675,3675,3675,3675,10
|
|
20230711,144300,659792420,3675,3675,3675,3675,192
|
|
20230711,144200,659086820,3685,3670,3685,3670,143
|
|
20230711,144100,658561275,3685,3685,3685,3685,0
|
|
20230711,144000,658561275,3685,3665,3685,3655,2826
|
|
20230711,143900,648177555,3665,3665,3665,3665,224
|
|
20230711,143800,647356595,3665,3665,3665,3665,2
|
|
20230711,143700,647349265,3645,3645,3645,3645,3
|
|
20230711,143600,647338330,3665,3650,3665,3650,2
|
|
20230711,143500,647331015,3650,3650,3650,3650,46
|
|
20230711,143400,647163115,3650,3650,3650,3650,202
|
|
20230711,143300,646425815,3650,3650,3650,3650,56
|
|
20230711,143200,646221415,3675,3675,3675,3675,2
|
|
20230711,143100,646214065,3650,3650,3650,3650,0
|
|
20230711,143000,646214065,3650,3675,3680,3650,3048
|
|
20230711,142900,635087285,3675,3640,3680,3640,3406
|
|
20230711,142800,622577815,3640,3645,3660,3640,477
|
|
20230711,142700,620841150,3645,3645,3660,3645,106
|
|
20230711,142600,620454765,3645,3660,3660,3645,29
|
|
20230711,142500,620348985,3660,3645,3660,3640,437
|
|
20230711,142400,618758275,3645,3655,3655,3645,89
|
|
20230711,142300,618433580,3660,3660,3660,3660,0
|
|
20230711,142200,618433580,3660,3660,3660,3660,0
|
|
20230711,142100,618433580,3660,3660,3660,3660,0
|
|
20230711,142000,618433580,3660,3660,3660,3660,151
|
|
20230711,141900,617880920,3640,3640,3640,3640,35
|
|
20230711,141800,617753520,3640,3660,3675,3640,2826
|
|
20230711,141700,607389740,3645,3645,3645,3645,1
|
|
20230711,141600,607386095,3645,3645,3645,3645,0
|
|
20230711,141500,607386095,3645,3645,3645,3645,0
|
|
20230711,141400,607386095,3645,3645,3645,3645,10
|
|
20230711,141300,607349645,3645,3645,3645,3645,0
|
|
20230711,141200,607349645,3645,3645,3645,3645,1
|
|
20230711,141100,607346000,3645,3645,3645,3645,9
|
|
20230711,141000,607313195,3640,3645,3650,3640,415
|
|
20230711,140900,605802200,3650,3660,3660,3650,13
|
|
20230711,140800,605754695,3665,3670,3670,3665,218
|
|
20230711,140700,604955720,3670,3650,3670,3650,2587
|
|
20230711,140600,595479185,3650,3650,3650,3650,0
|
|
20230711,140500,595479185,3650,3650,3650,3650,0
|
|
20230711,140400,595479185,3650,3650,3650,3650,1134
|
|
20230711,140300,591340085,3650,3650,3665,3650,841
|
|
20230711,140200,588264620,3655,3655,3655,3650,64
|
|
20230711,140100,588030920,3655,3655,3655,3655,10
|
|
20230711,140000,587994370,3665,3650,3665,3650,2
|
|
20230711,135900,587987055,3665,3665,3665,3665,278
|
|
20230711,135800,586968185,3645,3640,3645,3640,162
|
|
20230711,135700,586378460,3665,3665,3665,3665,200
|
|
20230711,135600,585645460,3665,3645,3665,3645,2985
|
|
20230711,135500,574734115,3640,3645,3645,3640,11
|
|
20230711,135400,574694045,3645,3645,3645,3645,109
|
|
20230711,135300,574296740,3635,3635,3635,3635,1
|
|
20230711,135200,574293105,3635,3630,3645,3630,61
|
|
20230711,135100,574071530,3650,3645,3650,3645,60
|
|
20230711,135000,573852825,3650,3640,3650,3640,1763
|
|
20230711,134900,567430190,3640,3640,3640,3640,0
|
|
20230711,134800,567430190,3640,3640,3640,3640,0
|
|
20230711,134700,567430190,3640,3640,3640,3640,0
|
|
20230711,134600,567430190,3640,3640,3640,3640,162
|
|
20230711,134500,566840510,3640,3630,3645,3630,2590
|
|
20230711,134400,557408610,3620,3620,3620,3620,0
|
|
20230711,134300,557408610,3620,3625,3625,3620,109
|
|
20230711,134200,557013530,3620,3620,3620,3620,0
|
|
20230711,134100,557013530,3620,3640,3640,3620,50
|
|
20230711,134000,556832510,3640,3640,3640,3640,5
|
|
20230711,133900,556814310,3640,3640,3640,3640,5
|
|
20230711,133800,556796110,3640,3620,3640,3620,710
|
|
20230711,133700,554213950,3645,3645,3645,3640,1997
|
|
20230711,133600,546935940,3645,3640,3645,3640,54
|
|
20230711,133500,546739375,3640,3640,3640,3640,501
|
|
20230711,133400,544915735,3640,3630,3645,3630,2754
|
|
20230711,133300,534888500,3630,3630,3630,3630,0
|
|
20230711,133200,534888500,3630,3630,3630,3630,312
|
|
20230711,133100,533755940,3610,3610,3610,3610,0
|
|
20230711,133000,533755940,3610,3610,3610,3610,1
|
|
20230711,132900,533752330,3625,3625,3625,3625,0
|
|
20230711,132800,533752330,3625,3630,3630,3625,212
|
|
20230711,132700,532982830,3615,3615,3615,3610,481
|
|
20230711,132600,531245570,3630,3635,3635,3630,1817
|
|
20230711,132500,524648860,3635,3630,3635,3630,738
|
|
20230711,132400,521966920,3635,3630,3635,3630,104
|
|
20230711,132300,521589335,3630,3620,3630,3620,3541
|
|
20230711,132200,508742545,3615,3615,3615,3615,0
|
|
20230711,132100,508742545,3615,3615,3615,3615,1
|
|
20230711,132000,508738930,3615,3615,3615,3615,0
|
|
20230711,131900,508738930,3615,3615,3615,3615,1
|
|
20230711,131800,508735315,3615,3615,3615,3615,0
|
|
20230711,131700,508735315,3615,3615,3615,3615,0
|
|
20230711,131600,508735315,3615,3615,3615,3615,4
|
|
20230711,131500,508720855,3620,3620,3620,3620,43
|
|
20230711,131400,508565195,3620,3620,3620,3620,10
|
|
20230711,131300,508528995,3625,3625,3625,3625,20
|
|
20230711,131200,508456495,3630,3620,3630,3620,2603
|
|
20230711,131100,499015350,3620,3620,3620,3620,28
|
|
20230711,131000,498913990,3610,3625,3625,3610,130
|
|
20230711,130900,498443360,3625,3625,3625,3625,7
|
|
20230711,130800,498417985,3610,3610,3610,3610,13
|
|
20230711,130700,498371055,3610,3610,3610,3610,17
|
|
20230711,130600,498309685,3610,3610,3610,3610,391
|
|
20230711,130500,496898175,3615,3615,3615,3615,0
|
|
20230711,130400,496898175,3615,3615,3615,3615,17
|
|
20230711,130300,496836720,3615,3615,3615,3615,0
|
|
20230711,130200,496836720,3615,3615,3615,3615,0
|
|
20230711,130100,496836720,3615,3625,3635,3615,2588
|
|
20230711,130000,487436155,3615,3615,3615,3615,99
|
|
20230711,125900,487078270,3615,3615,3615,3615,0
|
|
20230711,125800,487078270,3615,3615,3615,3615,1
|
|
20230711,125700,487074655,3615,3615,3615,3615,73
|
|
20230711,125600,486810760,3615,3615,3630,3615,280
|
|
20230711,125500,485797375,3635,3615,3635,3615,510
|
|
20230711,125400,483946085,3615,3615,3615,3615,0
|
|
20230711,125300,483946085,3615,3615,3615,3615,0
|
|
20230711,125200,483946085,3615,3615,3615,3615,30
|
|
20230711,125100,483837635,3630,3630,3630,3630,10
|
|
20230711,125000,483801335,3605,3620,3635,3605,2609
|
|
20230711,124900,474327785,3600,3600,3600,3600,0
|
|
20230711,124800,474327785,3600,3600,3600,3600,0
|
|
20230711,124700,474327785,3600,3600,3600,3600,2
|
|
20230711,124600,474320585,3600,3600,3600,3600,0
|
|
20230711,124500,474320585,3600,3600,3600,3600,0
|
|
20230711,124400,474320585,3600,3600,3600,3600,0
|
|
20230711,124300,474320585,3600,3600,3600,3600,10
|
|
20230711,124200,474284585,3600,3600,3600,3600,59
|
|
20230711,124100,474072185,3595,3620,3620,3595,40
|
|
20230711,124000,473927635,3625,3625,3625,3625,0
|
|
20230711,123900,473927635,3625,3590,3625,3590,2604
|
|
20230711,123800,464496965,3590,3590,3590,3590,39
|
|
20230711,123700,464356955,3590,3590,3590,3590,24
|
|
20230711,123600,464270795,3590,3600,3600,3590,822
|
|
20230711,123500,461316255,3600,3600,3600,3600,0
|
|
20230711,123400,461316255,3600,3600,3600,3600,0
|
|
20230711,123300,461316255,3600,3600,3600,3600,122
|
|
20230711,123200,460877055,3600,3600,3600,3600,390
|
|
20230711,123100,459473055,3620,3620,3620,3620,50
|
|
20230711,123000,459292055,3595,3600,3600,3595,138
|
|
20230711,122900,458795855,3600,3600,3600,3600,0
|
|
20230711,122800,458795855,3600,3610,3635,3600,2620
|
|
20230711,122700,449308980,3590,3590,3590,3590,0
|
|
20230711,122600,449308980,3590,3590,3590,3590,109
|
|
20230711,122500,448917670,3610,3605,3610,3605,30
|
|
20230711,122400,448809515,3615,3615,3615,3615,0
|
|
20230711,122300,448809515,3615,3615,3615,3615,0
|
|
20230711,122200,448809515,3615,3615,3615,3615,0
|
|
20230711,122100,448809515,3615,3615,3615,3615,0
|
|
20230711,122000,448809515,3615,3615,3615,3615,366
|
|
20230711,121900,447486425,3615,3615,3615,3615,2
|
|
20230711,121800,447479195,3615,3615,3615,3615,100
|
|
20230711,121700,447117695,3615,3585,3615,3580,2952
|
|
20230711,121600,436475230,3585,3585,3585,3585,0
|
|
20230711,121500,436475230,3585,3585,3585,3585,14
|
|
20230711,121400,436425040,3585,3585,3585,3585,70
|
|
20230711,121300,436174090,3585,3595,3595,3585,740
|
|
20230711,121200,433518130,3595,3595,3595,3595,60
|
|
20230711,121100,433302430,3595,3595,3595,3595,0
|
|
20230711,121000,433302430,3595,3595,3595,3590,357
|
|
20230711,120900,432019225,3595,3605,3605,3595,365
|
|
20230711,120800,430705440,3610,3610,3610,3610,0
|
|
20230711,120700,430705440,3610,3610,3610,3610,0
|
|
20230711,120600,430705440,3610,3600,3610,3600,2589
|
|
20230711,120500,421360650,3595,3595,3595,3595,0
|
|
20230711,120400,421360650,3595,3595,3595,3595,0
|
|
20230711,120300,421360650,3595,3595,3595,3595,55
|
|
20230711,120200,421162925,3600,3600,3600,3600,92
|
|
20230711,120100,420831725,3600,3600,3600,3600,19
|
|
20230711,120000,420763325,3600,3600,3600,3600,20
|
|
20230711,115900,420691325,3600,3600,3605,3600,124
|
|
20230711,115800,420244875,3595,3595,3595,3595,11
|
|
20230711,115700,420205330,3595,3600,3600,3595,99
|
|
20230711,115600,419849175,3610,3605,3610,3605,100
|
|
20230711,115500,419488555,3610,3595,3610,3595,2588
|
|
20230711,115400,410154790,3595,3595,3595,3595,41
|
|
20230711,115300,410007395,3595,3595,3595,3595,29
|
|
20230711,115200,409903140,3600,3600,3600,3600,0
|
|
20230711,115100,409903140,3600,3600,3600,3600,11
|
|
20230711,115000,409863540,3600,3600,3600,3600,19
|
|
20230711,114900,409795140,3600,3600,3600,3600,0
|
|
20230711,114800,409795140,3600,3600,3600,3600,10
|
|
20230711,114700,409759140,3600,3580,3600,3580,7
|
|
20230711,114600,409734040,3605,3605,3605,3605,0
|
|
20230711,114500,409734040,3605,3605,3605,3605,0
|
|
20230711,114400,409734040,3605,3595,3605,3595,2587
|
|
20230711,114300,400421990,3580,3580,3580,3580,0
|
|
20230711,114200,400421990,3580,3580,3580,3580,0
|
|
20230711,114100,400421990,3580,3580,3580,3580,0
|
|
20230711,114000,400421990,3580,3580,3580,3580,0
|
|
20230711,113900,400421990,3580,3580,3580,3580,0
|
|
20230711,113800,400421990,3580,3580,3580,3580,100
|
|
20230711,113700,400063990,3580,3580,3580,3580,0
|
|
20230711,113600,400063990,3580,3595,3595,3580,151
|
|
20230711,113500,399521160,3595,3595,3595,3595,2
|
|
20230711,113400,399513970,3585,3585,3585,3585,0
|
|
20230711,113300,399513970,3585,3585,3605,3580,3120
|
|
20230711,113200,388281635,3585,3585,3585,3585,0
|
|
20230711,113100,388281635,3585,3585,3585,3585,0
|
|
20230711,113000,388281635,3585,3590,3590,3585,79
|
|
20230711,112900,387998275,3595,3595,3595,3595,0
|
|
20230711,112800,387998275,3595,3595,3595,3595,1
|
|
20230711,112700,387994680,3605,3605,3605,3605,0
|
|
20230711,112600,387994680,3605,3605,3605,3605,0
|
|
20230711,112500,387994680,3605,3605,3605,3605,0
|
|
20230711,112400,387994680,3605,3600,3605,3600,122
|
|
20230711,112300,387555435,3605,3605,3605,3605,0
|
|
20230711,112200,387555435,3605,3595,3605,3595,2588
|
|
20230711,112100,378228360,3595,3595,3595,3595,1
|
|
20230711,112000,378224765,3585,3585,3585,3585,0
|
|
20230711,111900,378224765,3585,3585,3585,3585,5
|
|
20230711,111800,378206840,3600,3600,3600,3600,2
|
|
20230711,111700,378199640,3600,3600,3600,3600,0
|
|
20230711,111600,378199640,3600,3600,3600,3600,13
|
|
20230711,111500,378152840,3600,3600,3600,3600,0
|
|
20230711,111400,378152840,3600,3605,3605,3600,23
|
|
20230711,111300,378070000,3605,3605,3605,3605,100
|
|
20230711,111200,377709500,3605,3605,3605,3605,300
|
|
20230711,111100,376628000,3605,3590,3605,3590,2589
|
|
20230711,111000,367308150,3585,3585,3585,3585,150
|
|
20230711,110900,366770400,3585,3580,3585,3580,26
|
|
20230711,110800,366677265,3580,3580,3580,3580,0
|
|
20230711,110700,366677265,3580,3585,3585,3575,710
|
|
20230711,110600,364138165,3600,3595,3600,3585,25
|
|
20230711,110500,364048315,3600,3595,3600,3595,311
|
|
20230711,110400,362928925,3600,3595,3600,3595,773
|
|
20230711,110300,360148100,3600,3600,3600,3600,0
|
|
20230711,110200,360148100,3600,3600,3600,3600,0
|
|
20230711,110100,360148100,3600,3600,3600,3600,0
|
|
20230711,110000,360148100,3600,3590,3600,3590,2588
|
|
20230711,105900,350840035,3575,3575,3575,3575,0
|
|
20230711,105800,350840035,3575,3575,3575,3575,0
|
|
20230711,105700,350840035,3575,3575,3575,3575,0
|
|
20230711,105600,350840035,3575,3575,3575,3575,3
|
|
20230711,105500,350829310,3575,3575,3575,3575,1
|
|
20230711,105400,350825735,3595,3595,3595,3595,0
|
|
20230711,105300,350825735,3595,3595,3595,3595,10
|
|
20230711,105200,350789785,3585,3585,3585,3585,284
|
|
20230711,105100,349771645,3585,3585,3585,3585,141
|
|
20230711,105000,349266160,3600,3600,3600,3600,0
|
|
20230711,104900,349266160,3600,3585,3600,3585,2598
|
|
20230711,104800,339926610,3585,3585,3585,3585,0
|
|
20230711,104700,339926610,3585,3585,3585,3585,0
|
|
20230711,104600,339926610,3585,3585,3585,3585,52
|
|
20230711,104500,339740190,3590,3590,3590,3590,0
|
|
20230711,104400,339740190,3590,3590,3590,3590,0
|
|
20230711,104300,339740190,3590,3585,3590,3585,90
|
|
20230711,104200,339417235,3585,3585,3585,3585,0
|
|
20230711,104100,339417235,3585,3585,3585,3585,2000
|
|
20230711,104000,332247235,3565,3585,3585,3565,149
|
|
20230711,103900,331715770,3585,3585,3585,3585,2
|
|
20230711,103800,331708600,3595,3565,3600,3565,2591
|
|
20230711,103700,322402060,3565,3560,3565,3560,155
|
|
20230711,103600,321849700,3560,3560,3560,3560,0
|
|
20230711,103500,321849700,3560,3560,3560,3560,128
|
|
20230711,103400,321394020,3565,3565,3565,3565,0
|
|
20230711,103300,321394020,3565,3565,3565,3565,0
|
|
20230711,103200,321394020,3565,3560,3565,3560,80
|
|
20230711,103100,321109070,3560,3560,3560,3560,0
|
|
20230711,103000,321109070,3560,3560,3560,3560,10
|
|
20230711,102900,321073470,3590,3590,3590,3590,0
|
|
20230711,102800,321073470,3590,3595,3595,3590,3
|
|
20230711,102700,321062695,3595,3565,3595,3565,2588
|
|
20230711,102600,311813330,3550,3560,3560,3550,1244
|
|
20230711,102500,307390215,3565,3565,3565,3565,470
|
|
20230711,102400,305714665,3570,3570,3570,3570,10
|
|
20230711,102300,305678965,3570,3570,3570,3570,340
|
|
20230711,102200,304465165,3575,3575,3575,3575,0
|
|
20230711,102100,304465165,3575,3580,3580,3575,442
|
|
20230711,102000,302883465,3590,3595,3595,3590,240
|
|
20230711,101900,302021715,3595,3585,3595,3575,17
|
|
20230711,101800,301960640,3605,3585,3605,3585,1000
|
|
20230711,101700,298356120,3605,3585,3605,3575,108
|
|
20230711,101600,297967200,3600,3565,3600,3565,5727
|
|
20230711,101500,277359360,3565,3560,3565,3560,303
|
|
20230711,101400,276280640,3560,3560,3560,3560,325
|
|
20230711,101300,275123640,3560,3565,3565,3560,36
|
|
20230711,101200,274995315,3565,3565,3565,3565,7
|
|
20230711,101100,274970360,3565,3575,3575,3565,478
|
|
20230711,101000,273264055,3575,3575,3575,3575,170
|
|
20230711,100900,272656305,3575,3580,3580,3575,507
|
|
20230711,100800,270843760,3580,3580,3580,3575,603
|
|
20230711,100700,268687520,3590,3595,3595,3590,319
|
|
20230711,100600,267541215,3600,3600,3600,3600,300
|
|
20230711,100500,266461215,3600,3585,3600,3585,2588
|
|
20230711,100400,257148160,3580,3580,3580,3580,1
|
|
20230711,100300,257144580,3590,3590,3590,3590,150
|
|
20230711,100200,256606080,3590,3590,3590,3590,0
|
|
20230711,100100,256606080,3590,3590,3590,3590,0
|
|
20230711,100000,256606080,3590,3590,3590,3590,20
|
|
20230711,095900,256534280,3590,3590,3590,3590,104
|
|
20230711,095800,256160920,3590,3580,3590,3580,731
|
|
20230711,095700,253543930,3595,3590,3595,3590,100
|
|
20230711,095600,253184490,3595,3595,3595,3595,564
|
|
20230711,095500,251156910,3595,3585,3595,3585,2
|
|
20230711,095400,251149730,3600,3595,3600,3595,2588
|
|
20230711,095300,241835255,3585,3590,3590,3585,78
|
|
20230711,095200,241555480,3590,3585,3590,3585,181
|
|
20230711,095100,240906445,3585,3595,3595,3585,637
|
|
20230711,095000,238622600,3595,3590,3595,3590,11
|
|
20230711,094900,238583060,3595,3585,3595,3585,51
|
|
20230711,094800,238400125,3585,3585,3585,3585,10
|
|
20230711,094700,238364275,3600,3575,3600,3575,4491
|
|
20230711,094600,222234570,3580,3580,3580,3580,20
|
|
20230711,094500,222162970,3580,3580,3580,3580,274
|
|
20230711,094400,221182050,3580,3580,3580,3580,101
|
|
20230711,094300,220820470,3580,3590,3595,3580,2901
|
|
20230711,094200,210401450,3590,3585,3590,3585,529
|
|
20230711,094100,208504840,3585,3585,3585,3585,11
|
|
20230711,094000,208465405,3585,3580,3585,3580,94
|
|
20230711,093900,208128870,3580,3580,3585,3580,56
|
|
20230711,093800,207928385,3585,3580,3585,3580,988
|
|
20230711,093700,204386935,3585,3580,3585,3580,108
|
|
20230711,093600,203999790,3580,3575,3585,3575,1156
|
|
20230711,093500,199860950,3575,3575,3575,3575,185
|
|
20230711,093400,199199575,3575,3575,3575,3575,1008
|
|
20230711,093300,195595975,3575,3565,3575,3565,6760
|
|
20230711,093200,171442260,3550,3555,3570,3545,3158
|
|
20230711,093100,160188330,3550,3555,3565,3550,103
|
|
20230711,093000,159821220,3555,3545,3555,3545,1101
|
|
20230711,092900,155907710,3550,3560,3560,3535,1409
|
|
20230711,092800,150918615,3535,3545,3565,3535,9745
|
|
20230711,092700,116258590,3545,3545,3545,3545,107
|
|
20230711,092600,115879275,3550,3540,3550,3525,1341
|
|
20230711,092500,111145040,3535,3535,3535,3535,96
|
|
20230711,092400,110805680,3515,3515,3515,3515,0
|
|
20230711,092300,110805680,3515,3520,3520,3515,1685
|
|
20230711,092200,104881755,3515,3525,3525,3515,323
|
|
20230711,092100,103744525,3515,3540,3555,3515,3288
|
|
20230711,092000,92103010,3540,3535,3540,3535,5
|
|
20230711,091900,92085325,3530,3530,3530,3530,0
|
|
20230711,091800,92085325,3530,3525,3530,3525,23
|
|
20230711,091700,92004210,3515,3515,3515,3515,155
|
|
20230711,091600,91459385,3510,3520,3520,3510,995
|
|
20230711,091500,87964905,3510,3510,3510,3510,15
|
|
20230711,091400,87912255,3540,3535,3540,3535,1556
|
|
20230711,091300,82411530,3535,3535,3535,3535,0
|
|
20230711,091200,82411530,3535,3535,3535,3535,0
|
|
20230711,091100,82411530,3535,3535,3535,3535,276
|
|
20230711,091000,81435870,3535,3530,3540,3505,932
|
|
20230711,090900,78144440,3510,3550,3550,3510,3941
|
|
20230711,090800,64261505,3550,3515,3550,3495,2342
|
|
20230711,090700,56008545,3525,3535,3535,3500,6056
|
|
20230711,090600,34762670,3535,3550,3550,3535,681
|
|
20230711,090500,32353545,3540,3540,3540,3540,6
|
|
20230711,090400,32332305,3540,3540,3540,3540,262
|
|
20230711,090300,31404825,3570,3555,3570,3555,4
|
|
20230711,090200,31390590,3540,3575,3575,3540,1139
|
|
20230711,090100,27347155,3550,3525,3590,3525,602
|
|
20230711,090000,25204760,3510,3505,3515,3505,7191
|