658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195500,805516145,3570,3570,3570,3570,6548
|
|
20230720,195400,805516145,3570,3570,3570,3570,0
|
|
20230720,195300,805516145,3570,3570,3570,3570,0
|
|
20230720,195200,805516145,3570,3570,3570,3570,0
|
|
20230720,195100,805516145,3570,3570,3570,3570,0
|
|
20230720,195000,805516145,3570,3570,3570,3570,0
|
|
20230720,194900,805516145,3570,3570,3570,3570,0
|
|
20230720,194800,805516145,3570,3570,3570,3570,0
|
|
20230720,194700,805516145,3570,3570,3570,3570,0
|
|
20230720,194600,805516145,3570,3570,3570,3570,0
|
|
20230720,194500,805516145,3570,3570,3570,3570,0
|
|
20230720,194400,805516145,3570,3570,3570,3570,0
|
|
20230720,194300,805516145,3570,3570,3570,3570,0
|
|
20230720,194200,805516145,3570,3570,3570,3570,0
|
|
20230720,194100,805516145,3570,3570,3570,3570,0
|
|
20230720,194000,805516145,3570,3570,3570,3570,0
|
|
20230720,193900,805516145,3570,3570,3570,3570,0
|
|
20230720,193800,805516145,3570,3570,3570,3570,0
|
|
20230720,193700,805516145,3570,3570,3570,3570,0
|
|
20230720,193600,805516145,3570,3570,3570,3570,0
|
|
20230720,193500,805516145,3570,3570,3570,3570,0
|
|
20230720,193400,805516145,3570,3570,3570,3570,0
|
|
20230720,193300,805516145,3570,3570,3570,3570,0
|
|
20230720,193200,805516145,3570,3570,3570,3570,0
|
|
20230720,193100,805516145,3570,3570,3570,3570,0
|
|
20230720,193000,805516145,3570,3570,3570,3570,0
|
|
20230720,192900,805516145,3570,3570,3570,3570,0
|
|
20230720,192800,805516145,3570,3570,3570,3570,0
|
|
20230720,192700,805516145,3570,3570,3570,3570,0
|
|
20230720,192600,805516145,3570,3570,3570,3570,0
|
|
20230720,192500,805516145,3570,3570,3570,3570,6548
|
|
20230720,192400,805516145,3570,3570,3570,3570,0
|
|
20230720,192300,805516145,3570,3570,3570,3570,0
|
|
20230720,192200,805516145,3570,3570,3570,3570,0
|
|
20230720,192100,805516145,3570,3570,3570,3570,0
|
|
20230720,192000,805516145,3570,3570,3570,3570,0
|
|
20230720,191900,805516145,3570,3570,3570,3570,0
|
|
20230720,191800,805516145,3570,3570,3570,3570,0
|
|
20230720,191700,805516145,3570,3570,3570,3570,0
|
|
20230720,191600,805516145,3570,3570,3570,3570,0
|
|
20230720,191500,805516145,3570,3570,3570,3570,0
|
|
20230720,191400,805516145,3570,3570,3570,3570,0
|
|
20230720,191300,805516145,3570,3570,3570,3570,0
|
|
20230720,191200,805516145,3570,3570,3570,3570,0
|
|
20230720,191100,805516145,3570,3570,3570,3570,0
|
|
20230720,191000,805516145,3570,3570,3570,3570,0
|
|
20230720,190900,805516145,3570,3570,3570,3570,0
|
|
20230720,190800,805516145,3570,3570,3570,3570,0
|
|
20230720,190700,805516145,3570,3570,3570,3570,0
|
|
20230720,190600,805516145,3570,3570,3570,3570,0
|
|
20230720,190500,805516145,3570,3570,3570,3570,0
|
|
20230720,190400,805516145,3570,3570,3570,3570,0
|
|
20230720,190300,805516145,3570,3570,3570,3570,0
|
|
20230720,190200,805516145,3570,3570,3570,3570,0
|
|
20230720,190100,805516145,3570,3570,3570,3570,0
|
|
20230720,190000,805516145,3570,3570,3570,3570,0
|
|
20230720,185900,805516145,3570,3570,3570,3570,0
|
|
20230720,185800,805516145,3570,3570,3570,3570,0
|
|
20230720,185700,805516145,3570,3570,3570,3570,0
|
|
20230720,185600,805516145,3570,3570,3570,3570,0
|
|
20230720,185500,805516145,3570,3570,3570,3570,6548
|
|
20230720,185400,805516145,3570,3570,3570,3570,0
|
|
20230720,185300,805516145,3570,3570,3570,3570,0
|
|
20230720,185200,805516145,3570,3570,3570,3570,0
|
|
20230720,185100,805516145,3570,3570,3570,3570,0
|
|
20230720,185000,805516145,3570,3570,3570,3570,0
|
|
20230720,184900,805516145,3570,3570,3570,3570,0
|
|
20230720,184800,805516145,3570,3570,3570,3570,0
|
|
20230720,184700,805516145,3570,3570,3570,3570,0
|
|
20230720,184600,805516145,3570,3570,3570,3570,0
|
|
20230720,184500,805516145,3570,3570,3570,3570,0
|
|
20230720,184400,805516145,3570,3570,3570,3570,0
|
|
20230720,184300,805516145,3570,3570,3570,3570,0
|
|
20230720,184200,805516145,3570,3570,3570,3570,0
|
|
20230720,184100,805516145,3570,3570,3570,3570,0
|
|
20230720,184000,805516145,3570,3570,3570,3570,0
|
|
20230720,183900,805516145,3570,3570,3570,3570,0
|
|
20230720,183800,805516145,3570,3570,3570,3570,0
|
|
20230720,183700,805516145,3570,3570,3570,3570,0
|
|
20230720,183600,805516145,3570,3570,3570,3570,0
|
|
20230720,183500,805516145,3570,3570,3570,3570,0
|
|
20230720,183400,805516145,3570,3570,3570,3570,0
|
|
20230720,183300,805516145,3570,3570,3570,3570,0
|
|
20230720,183200,805516145,3570,3570,3570,3570,0
|
|
20230720,183100,805516145,3570,3570,3570,3570,0
|
|
20230720,183000,805516145,3570,3570,3570,3570,0
|
|
20230720,182900,805516145,3570,3570,3570,3570,0
|
|
20230720,182800,805516145,3570,3570,3570,3570,0
|
|
20230720,182700,805516145,3570,3570,3570,3570,0
|
|
20230720,182600,805516145,3570,3570,3570,3570,0
|
|
20230720,182500,805516145,3570,3570,3570,3570,6548
|
|
20230720,182400,805516145,3570,3570,3570,3570,0
|
|
20230720,182300,805516145,3570,3570,3570,3570,0
|
|
20230720,182200,805516145,3570,3570,3570,3570,0
|
|
20230720,182100,805516145,3570,3570,3570,3570,0
|
|
20230720,182000,805516145,3570,3570,3570,3570,0
|
|
20230720,181900,805516145,3570,3570,3570,3570,0
|
|
20230720,181800,805516145,3570,3570,3570,3570,0
|
|
20230720,181700,805516145,3570,3570,3570,3570,0
|
|
20230720,181600,805516145,3570,3570,3570,3570,0
|
|
20230720,181500,805516145,3570,3570,3570,3570,0
|
|
20230720,181400,805516145,3570,3570,3570,3570,0
|
|
20230720,181300,805516145,3570,3570,3570,3570,0
|
|
20230720,181200,805516145,3570,3570,3570,3570,0
|
|
20230720,181100,805516145,3570,3570,3570,3570,0
|
|
20230720,181000,805516145,3570,3570,3570,3570,0
|
|
20230720,180900,805516145,3570,3570,3570,3570,0
|
|
20230720,180800,805516145,3570,3570,3570,3570,0
|
|
20230720,180700,805516145,3570,3570,3570,3570,0
|
|
20230720,180600,805516145,3570,3570,3570,3570,0
|
|
20230720,180500,805516145,3570,3570,3570,3570,0
|
|
20230720,180400,805516145,3570,3570,3570,3570,0
|
|
20230720,180300,805516145,3570,3570,3570,3570,0
|
|
20230720,180200,805516145,3570,3570,3570,3570,0
|
|
20230720,180100,805516145,3570,3570,3570,3570,0
|
|
20230720,180000,805516145,3570,3570,3570,3570,0
|
|
20230720,175900,805516145,3570,3570,3570,3570,0
|
|
20230720,175800,805516145,3570,3570,3570,3570,0
|
|
20230720,175700,805516145,3570,3570,3570,3570,0
|
|
20230720,175600,805516145,3570,3570,3570,3570,0
|
|
20230720,175500,805516145,3570,3570,3570,3570,6548
|
|
20230720,175400,805516145,3570,3570,3570,3570,0
|
|
20230720,175300,805516145,3570,3570,3570,3570,0
|
|
20230720,175200,805516145,3570,3570,3570,3570,0
|
|
20230720,175100,805516145,3570,3570,3570,3570,0
|
|
20230720,175000,805516145,3570,3570,3570,3570,0
|
|
20230720,174900,805516145,3570,3570,3570,3570,0
|
|
20230720,174800,805516145,3570,3570,3570,3570,0
|
|
20230720,174700,805516145,3570,3570,3570,3570,0
|
|
20230720,174600,805516145,3570,3570,3570,3570,0
|
|
20230720,174500,805516145,3570,3570,3570,3570,0
|
|
20230720,174400,805516145,3570,3570,3570,3570,0
|
|
20230720,174300,805516145,3570,3570,3570,3570,0
|
|
20230720,174200,805516145,3570,3570,3570,3570,0
|
|
20230720,174100,805516145,3570,3570,3570,3570,0
|
|
20230720,174000,805516145,3570,3570,3570,3570,0
|
|
20230720,173900,805516145,3570,3570,3570,3570,0
|
|
20230720,173800,805516145,3570,3570,3570,3570,0
|
|
20230720,173700,805516145,3570,3570,3570,3570,0
|
|
20230720,173600,805516145,3570,3570,3570,3570,0
|
|
20230720,173500,805516145,3570,3570,3570,3570,0
|
|
20230720,173400,805516145,3570,3570,3570,3570,0
|
|
20230720,173300,805516145,3570,3570,3570,3570,0
|
|
20230720,173200,805516145,3570,3570,3570,3570,0
|
|
20230720,173100,805516145,3570,3570,3570,3570,0
|
|
20230720,173000,805516145,3570,3570,3570,3570,0
|
|
20230720,172900,805516145,3570,3570,3570,3570,0
|
|
20230720,172800,805516145,3570,3570,3570,3570,0
|
|
20230720,172700,805516145,3570,3570,3570,3570,0
|
|
20230720,172600,805516145,3570,3570,3570,3570,0
|
|
20230720,172500,805516145,3570,3570,3570,3570,6548
|
|
20230720,172400,805516145,3570,3570,3570,3570,0
|
|
20230720,172300,805516145,3570,3570,3570,3570,0
|
|
20230720,172200,805516145,3570,3570,3570,3570,0
|
|
20230720,172100,805516145,3570,3570,3570,3570,0
|
|
20230720,172000,805516145,3570,3570,3570,3570,0
|
|
20230720,171900,805516145,3570,3570,3570,3570,0
|
|
20230720,171800,805516145,3570,3570,3570,3570,0
|
|
20230720,171700,805516145,3570,3570,3570,3570,0
|
|
20230720,171600,805516145,3570,3570,3570,3570,0
|
|
20230720,171500,805516145,3570,3570,3570,3570,0
|
|
20230720,171400,805516145,3570,3570,3570,3570,0
|
|
20230720,171300,805516145,3570,3570,3570,3570,0
|
|
20230720,171200,805516145,3570,3570,3570,3570,0
|
|
20230720,171100,805516145,3570,3570,3570,3570,0
|
|
20230720,171000,805516145,3570,3570,3570,3570,0
|
|
20230720,170900,805516145,3570,3570,3570,3570,0
|
|
20230720,170800,805516145,3570,3570,3570,3570,0
|
|
20230720,170700,805516145,3570,3570,3570,3570,0
|
|
20230720,170600,805516145,3570,3570,3570,3570,0
|
|
20230720,170500,805516145,3570,3570,3570,3570,0
|
|
20230720,170400,805516145,3570,3570,3570,3570,0
|
|
20230720,170300,805516145,3570,3570,3570,3570,0
|
|
20230720,170200,805516145,3570,3570,3570,3570,0
|
|
20230720,170100,805516145,3570,3570,3570,3570,0
|
|
20230720,170000,805516145,3570,3570,3570,3570,0
|
|
20230720,165900,805516145,3570,3570,3570,3570,0
|
|
20230720,165800,805516145,3570,3570,3570,3570,0
|
|
20230720,165700,805516145,3570,3570,3570,3570,0
|
|
20230720,165600,805516145,3570,3570,3570,3570,0
|
|
20230720,165500,805516145,3570,3570,3570,3570,6548
|
|
20230720,165400,805516145,3570,3570,3570,3570,0
|
|
20230720,165300,805516145,3570,3570,3570,3570,0
|
|
20230720,165200,805516145,3570,3570,3570,3570,0
|
|
20230720,165100,805516145,3570,3570,3570,3570,0
|
|
20230720,165000,805516145,3570,3570,3570,3570,0
|
|
20230720,164900,805516145,3570,3570,3570,3570,0
|
|
20230720,164800,805516145,3570,3570,3570,3570,0
|
|
20230720,164700,805516145,3570,3570,3570,3570,0
|
|
20230720,164600,805516145,3570,3570,3570,3570,0
|
|
20230720,164500,805516145,3570,3570,3570,3570,0
|
|
20230720,164400,805516145,3570,3570,3570,3570,0
|
|
20230720,164300,805516145,3570,3570,3570,3570,0
|
|
20230720,164200,805516145,3570,3570,3570,3570,0
|
|
20230720,164100,805516145,3570,3570,3570,3570,0
|
|
20230720,164000,805516145,3570,3570,3570,3570,0
|
|
20230720,163900,805516145,3570,3570,3570,3570,0
|
|
20230720,163800,805516145,3570,3570,3570,3570,0
|
|
20230720,163700,805516145,3570,3570,3570,3570,0
|
|
20230720,163600,805516145,3570,3570,3570,3570,0
|
|
20230720,163500,805516145,3570,3570,3570,3570,0
|
|
20230720,163400,805516145,3570,3570,3570,3570,0
|
|
20230720,163300,805516145,3570,3570,3570,3570,0
|
|
20230720,163200,805516145,3570,3570,3570,3570,0
|
|
20230720,163100,805516145,3570,3570,3570,3570,0
|
|
20230720,163000,805516145,3570,3570,3570,3570,0
|
|
20230720,162900,805516145,3570,3570,3570,3570,0
|
|
20230720,162800,805516145,3570,3570,3570,3570,0
|
|
20230720,162700,805516145,3570,3570,3570,3570,0
|
|
20230720,162600,805516145,3570,3570,3570,3570,0
|
|
20230720,162500,805516145,3570,3570,3570,3570,6548
|
|
20230720,162400,805516145,3570,3570,3570,3570,0
|
|
20230720,162300,805516145,3570,3570,3570,3570,0
|
|
20230720,162200,805516145,3570,3570,3570,3570,0
|
|
20230720,162100,805516145,3570,3570,3570,3570,0
|
|
20230720,162000,805516145,3570,3570,3570,3570,0
|
|
20230720,161900,805516145,3570,3570,3570,3570,0
|
|
20230720,161800,805516145,3570,3570,3570,3570,0
|
|
20230720,161700,805516145,3570,3570,3570,3570,0
|
|
20230720,161600,805516145,3570,3570,3570,3570,0
|
|
20230720,161500,805516145,3570,3570,3570,3570,0
|
|
20230720,161400,805516145,3570,3570,3570,3570,0
|
|
20230720,161300,805516145,3570,3570,3570,3570,0
|
|
20230720,161200,805516145,3570,3570,3570,3570,0
|
|
20230720,161100,805516145,3570,3570,3570,3570,0
|
|
20230720,161000,805516145,3570,3570,3570,3570,0
|
|
20230720,160900,805516145,3570,3570,3570,3570,0
|
|
20230720,160800,805516145,3570,3570,3570,3570,0
|
|
20230720,160700,805516145,3570,3570,3570,3570,0
|
|
20230720,160600,805516145,3570,3570,3570,3570,0
|
|
20230720,160500,805516145,3570,3570,3570,3570,0
|
|
20230720,160400,805516145,3570,3570,3570,3570,0
|
|
20230720,160300,805516145,3570,3570,3570,3570,0
|
|
20230720,160200,805516145,3570,3570,3570,3570,0
|
|
20230720,160100,805516145,3570,3570,3570,3570,0
|
|
20230720,160000,805516145,3570,3570,3570,3570,0
|
|
20230720,155900,805516145,3570,3570,3570,3570,0
|
|
20230720,155800,805516145,3570,3570,3570,3570,0
|
|
20230720,155700,805516145,3570,3570,3570,3570,0
|
|
20230720,155600,805516145,3570,3570,3570,3570,0
|
|
20230720,155500,805516145,3570,3570,3570,3570,6548
|
|
20230720,155400,805516145,3570,3570,3570,3570,0
|
|
20230720,155300,805516145,3570,3570,3570,3570,0
|
|
20230720,155200,805516145,3570,3570,3570,3570,0
|
|
20230720,155100,805516145,3570,3570,3570,3570,0
|
|
20230720,155000,805516145,3570,3570,3570,3570,0
|
|
20230720,154900,805516145,3570,3570,3570,3570,0
|
|
20230720,154800,805516145,3570,3570,3570,3570,0
|
|
20230720,154700,805516145,3570,3570,3570,3570,0
|
|
20230720,154600,805516145,3570,3570,3570,3570,0
|
|
20230720,154500,805516145,3570,3570,3570,3570,0
|
|
20230720,154400,805516145,3570,3570,3570,3570,0
|
|
20230720,154300,805516145,3570,3570,3570,3570,0
|
|
20230720,154200,805516145,3570,3570,3570,3570,0
|
|
20230720,154100,805516145,3570,3570,3570,3570,0
|
|
20230720,154000,805516145,3570,3570,3570,3570,0
|
|
20230720,153900,805516145,3570,3570,3570,3570,0
|
|
20230720,153800,805516145,3570,3570,3570,3570,0
|
|
20230720,153700,805516145,3570,3570,3570,3570,0
|
|
20230720,153600,805516145,3570,3570,3570,3570,0
|
|
20230720,153500,805516145,3570,3570,3570,3570,0
|
|
20230720,153400,805516145,3570,3570,3570,3570,0
|
|
20230720,153300,805516145,3570,3570,3570,3570,0
|
|
20230720,153200,805516145,3570,3570,3570,3570,0
|
|
20230720,153100,805516145,3570,3570,3570,3570,0
|
|
20230720,153000,805516145,3570,3570,3570,3570,6548
|
|
20230720,152900,782139785,3570,3570,3570,3570,0
|
|
20230720,152800,782139785,3570,3570,3570,3570,0
|
|
20230720,152700,782139785,3570,3570,3570,3570,0
|
|
20230720,152600,782139785,3570,3570,3570,3570,0
|
|
20230720,152500,782139785,3570,3570,3570,3570,0
|
|
20230720,152400,782139785,3570,3570,3570,3570,0
|
|
20230720,152300,782139785,3570,3570,3570,3570,0
|
|
20230720,152200,782139785,3570,3570,3570,3570,0
|
|
20230720,152100,782139785,3570,3570,3570,3570,0
|
|
20230720,152000,782139785,3570,3570,3570,3570,0
|
|
20230720,151900,782139785,3570,3570,3570,3565,3
|
|
20230720,151800,782129080,3570,3575,3575,3565,58
|
|
20230720,151700,781921840,3575,3575,3575,3575,2
|
|
20230720,151600,781914690,3570,3575,3575,3570,1765
|
|
20230720,151500,775613635,3570,3575,3575,3570,165
|
|
20230720,151400,775023820,3575,3575,3575,3575,11
|
|
20230720,151300,774984495,3575,3575,3575,3575,0
|
|
20230720,151200,774984495,3575,3570,3575,3570,257
|
|
20230720,151100,774067000,3570,3565,3570,3565,858
|
|
20230720,151000,771006685,3570,3575,3575,3570,155
|
|
20230720,150900,770453060,3570,3575,3575,3570,150
|
|
20230720,150800,769917545,3570,3565,3570,3565,1979
|
|
20230720,150700,762855675,3565,3565,3565,3560,521
|
|
20230720,150600,760998400,3560,3565,3565,3560,926
|
|
20230720,150500,757700210,3565,3565,3565,3565,50
|
|
20230720,150400,757521960,3565,3565,3565,3565,27
|
|
20230720,150300,757425705,3565,3565,3565,3565,1470
|
|
20230720,150200,752185155,3565,3565,3565,3565,0
|
|
20230720,150100,752185155,3565,3565,3565,3565,331
|
|
20230720,150000,751005140,3565,3560,3565,3560,43
|
|
20230720,145900,750851860,3565,3565,3565,3565,30
|
|
20230720,145800,750744910,3560,3560,3560,3560,1756
|
|
20230720,145700,744493550,3560,3560,3560,3560,30
|
|
20230720,145600,744386750,3560,3560,3560,3560,1214
|
|
20230720,145500,740064910,3565,3565,3565,3565,28
|
|
20230720,145400,739965090,3565,3560,3565,3560,261
|
|
20230720,145300,739035890,3560,3555,3560,3555,122
|
|
20230720,145200,738602040,3555,3555,3555,3550,1685
|
|
20230720,145100,732611915,3555,3560,3560,3555,1230
|
|
20230720,145000,728233215,3560,3560,3560,3560,68
|
|
20230720,144900,727991135,3560,3555,3560,3555,129
|
|
20230720,144800,727531900,3560,3560,3560,3560,372
|
|
20230720,144700,726207580,3560,3560,3560,3560,128
|
|
20230720,144600,725751900,3560,3560,3560,3560,38
|
|
20230720,144500,725616620,3560,3560,3560,3560,1
|
|
20230720,144400,725613060,3555,3555,3555,3555,32
|
|
20230720,144300,725499300,3560,3560,3560,3560,1000
|
|
20230720,144200,721939300,3555,3555,3555,3555,28
|
|
20230720,144100,721839760,3560,3555,3560,3550,1211
|
|
20230720,144000,717538745,3555,3560,3560,3555,56
|
|
20230720,143900,717339525,3560,3560,3560,3560,28
|
|
20230720,143800,717239845,3555,3560,3560,3555,7
|
|
20230720,143700,717214955,3560,3560,3560,3560,28
|
|
20230720,143600,717115275,3555,3560,3560,3555,53
|
|
20230720,143500,716926720,3560,3560,3560,3560,0
|
|
20230720,143400,716926720,3560,3560,3560,3560,0
|
|
20230720,143300,716926720,3560,3555,3560,3555,29
|
|
20230720,143200,716823620,3555,3555,3555,3555,0
|
|
20230720,143100,716823620,3555,3550,3555,3550,29
|
|
20230720,143000,716720530,3555,3555,3555,3555,33
|
|
20230720,142900,716603215,3555,3555,3555,3555,111
|
|
20230720,142800,716208610,3560,3560,3560,3560,847
|
|
20230720,142700,713193290,3555,3555,3560,3555,58
|
|
20230720,142600,712986960,3555,3555,3555,3555,0
|
|
20230720,142500,712986960,3555,3555,3555,3555,138
|
|
20230720,142400,712496370,3560,3560,3560,3560,35
|
|
20230720,142300,712371770,3560,3555,3560,3555,169
|
|
20230720,142200,711770135,3555,3550,3555,3550,620
|
|
20230720,142100,709568995,3550,3550,3550,3550,1073
|
|
20230720,142000,705759845,3550,3550,3550,3550,40
|
|
20230720,141900,705617845,3550,3555,3555,3545,1264
|
|
20230720,141800,701130885,3555,3555,3555,3555,28
|
|
20230720,141700,701031345,3555,3555,3555,3555,0
|
|
20230720,141600,701031345,3555,3555,3555,3555,29
|
|
20230720,141500,700928250,3560,3555,3560,3555,335
|
|
20230720,141400,699736745,3550,3560,3560,3550,108
|
|
20230720,141300,699352995,3560,3550,3560,3550,50
|
|
20230720,141200,699175485,3550,3555,3555,3545,1986
|
|
20230720,141100,692130010,3555,3555,3555,3555,30
|
|
20230720,141000,692023360,3555,3555,3555,3555,0
|
|
20230720,140900,692023360,3555,3555,3555,3555,28
|
|
20230720,140800,691923820,3555,3555,3555,3555,28
|
|
20230720,140700,691824280,3555,3555,3555,3555,0
|
|
20230720,140600,691824280,3555,3555,3555,3555,28
|
|
20230720,140500,691724740,3555,3555,3555,3555,28
|
|
20230720,140400,691625200,3555,3555,3555,3555,0
|
|
20230720,140300,691625200,3555,3550,3555,3545,296
|
|
20230720,140200,690575555,3555,3560,3560,3555,8355
|
|
20230720,140100,660868390,3560,3560,3560,3560,9
|
|
20230720,140000,660836350,3560,3555,3560,3555,90
|
|
20230720,135900,660516200,3560,3555,3560,3550,166
|
|
20230720,135800,659926600,3555,3550,3555,3545,1034
|
|
20230720,135700,656257135,3550,3550,3550,3550,48
|
|
20230720,135600,656086735,3550,3550,3550,3550,99
|
|
20230720,135500,655735285,3550,3550,3550,3550,28
|
|
20230720,135400,655635885,3550,3555,3555,3550,291
|
|
20230720,135300,654601530,3555,3555,3555,3540,335
|
|
20230720,135200,653414945,3555,3550,3555,3540,1027
|
|
20230720,135100,649773535,3555,3555,3555,3555,30
|
|
20230720,135000,649666885,3555,3555,3555,3555,28
|
|
20230720,134900,649567345,3555,3555,3555,3555,0
|
|
20230720,134800,649567345,3555,3555,3555,3555,28
|
|
20230720,134700,649467805,3555,3555,3555,3555,40
|
|
20230720,134600,649325605,3555,3555,3555,3555,28
|
|
20230720,134500,649226065,3560,3560,3560,3560,0
|
|
20230720,134400,649226065,3560,3560,3560,3560,103
|
|
20230720,134300,648859385,3560,3560,3560,3560,2
|
|
20230720,134200,648852265,3540,3545,3545,3540,1800
|
|
20230720,134100,642477155,3545,3560,3560,3545,888
|
|
20230720,134000,639319790,3560,3560,3560,3560,28
|
|
20230720,133900,639220110,3540,3540,3540,3540,0
|
|
20230720,133800,639220110,3540,3540,3540,3540,0
|
|
20230720,133700,639220110,3540,3540,3540,3540,0
|
|
20230720,133600,639220110,3540,3560,3560,3540,7001
|
|
20230720,133500,614407420,3560,3565,3565,3560,83
|
|
20230720,133400,614111935,3545,3550,3555,3545,950
|
|
20230720,133300,610739520,3555,3565,3565,3555,133
|
|
20230720,133200,610266695,3560,3565,3565,3560,237
|
|
20230720,133100,609421930,3565,3560,3565,3560,29
|
|
20230720,133000,609318685,3570,3570,3570,3570,5
|
|
20230720,132900,609300835,3550,3555,3555,3550,529
|
|
20230720,132800,607422740,3545,3560,3560,3545,2000
|
|
20230720,132700,600325385,3570,3570,3570,3570,0
|
|
20230720,132600,600325385,3570,3570,3570,3570,0
|
|
20230720,132500,600325385,3570,3570,3570,3570,0
|
|
20230720,132400,600325385,3570,3570,3570,3570,276
|
|
20230720,132300,599340065,3550,3560,3560,3550,4900
|
|
20230720,132200,581938100,3555,3560,3560,3555,2000
|
|
20230720,132100,574824060,3560,3570,3570,3560,2029
|
|
20230720,132000,567599980,3570,3570,3570,3570,0
|
|
20230720,131900,567599980,3570,3565,3570,3565,164
|
|
20230720,131800,567015180,3565,3570,3570,3565,1168
|
|
20230720,131700,562851120,3565,3570,3570,3565,210
|
|
20230720,131600,562102420,3570,3570,3570,3570,308
|
|
20230720,131500,561002860,3570,3570,3570,3570,93
|
|
20230720,131400,560670850,3570,3570,3570,3570,140
|
|
20230720,131300,560171050,3570,3570,3570,3570,40
|
|
20230720,131200,560028250,3570,3570,3570,3570,28
|
|
20230720,131100,559928290,3565,3570,3570,3565,31
|
|
20230720,131000,559817630,3570,3570,3570,3570,312
|
|
20230720,130900,558703790,3570,3570,3570,3570,31
|
|
20230720,130800,558593120,3570,3570,3570,3570,0
|
|
20230720,130700,558593120,3570,3570,3570,3570,30
|
|
20230720,130600,558486020,3570,3570,3570,3565,405
|
|
20230720,130500,557041555,3565,3570,3570,3565,502
|
|
20230720,130400,555251425,3570,3570,3570,3570,28
|
|
20230720,130300,555151465,3570,3570,3570,3570,28
|
|
20230720,130200,555051505,3570,3570,3570,3570,500
|
|
20230720,130100,553266505,3570,3570,3570,3570,28
|
|
20230720,130000,553166545,3570,3570,3570,3570,35
|
|
20230720,125900,553041595,3570,3570,3570,3570,3
|
|
20230720,125800,553030885,3570,3565,3570,3565,15
|
|
20230720,125700,552977400,3565,3570,3570,3565,95
|
|
20230720,125600,552638585,3570,3570,3570,3570,8
|
|
20230720,125500,552610025,3570,3570,3570,3570,57
|
|
20230720,125400,552406535,3570,3570,3570,3560,1837
|
|
20230720,125300,545865795,3570,3570,3570,3570,38
|
|
20230720,125200,545730135,3565,3570,3570,3565,8
|
|
20230720,125100,545701580,3570,3570,3570,3570,209
|
|
20230720,125000,544955450,3560,3570,3570,3560,228
|
|
20230720,124900,544142745,3570,3570,3570,3570,7
|
|
20230720,124800,544117755,3570,3570,3570,3570,28
|
|
20230720,124700,544017795,3570,3565,3570,3565,438
|
|
20230720,124600,542454185,3570,3570,3570,3570,3
|
|
20230720,124500,542443475,3560,3565,3570,3560,905
|
|
20230720,124400,539219310,3565,3570,3570,3565,448
|
|
20230720,124300,537622015,3570,3570,3570,3570,0
|
|
20230720,124200,537622015,3570,3570,3570,3570,36
|
|
20230720,124100,537493495,3570,3570,3570,3570,1085
|
|
20230720,124000,533620045,3570,3565,3570,3565,9
|
|
20230720,123900,533587925,3570,3570,3570,3570,28
|
|
20230720,123800,533487965,3570,3565,3570,3565,386
|
|
20230720,123700,532111835,3560,3570,3570,3560,782
|
|
20230720,123600,529323325,3570,3570,3570,3570,88
|
|
20230720,123500,529009165,3570,3565,3570,3565,220
|
|
20230720,123400,528224855,3565,3565,3565,3565,28
|
|
20230720,123300,528125035,3570,3570,3570,3570,111
|
|
20230720,123200,527728765,3565,3565,3565,3565,28
|
|
20230720,123100,527628945,3565,3565,3565,3565,718
|
|
20230720,123000,525069275,3570,3575,3575,3570,78
|
|
20230720,122900,524790565,3570,3565,3570,3565,5028
|
|
20230720,122800,506840745,3570,3565,3570,3565,1038
|
|
20230720,122700,503136970,3560,3560,3560,3560,449
|
|
20230720,122600,501538530,3565,3565,3565,3565,29
|
|
20230720,122500,501435145,3560,3560,3560,3560,671
|
|
20230720,122400,499046385,3560,3555,3560,3555,655
|
|
20230720,122300,496717215,3555,3555,3555,3555,219
|
|
20230720,122200,495938670,3555,3555,3555,3555,29
|
|
20230720,122100,495835575,3555,3555,3555,3555,332
|
|
20230720,122000,494655315,3555,3555,3560,3555,61
|
|
20230720,121900,494438320,3555,3555,3555,3555,30
|
|
20230720,121800,494331670,3560,3560,3560,3560,3
|
|
20230720,121700,494320990,3555,3555,3555,3555,28
|
|
20230720,121600,494221450,3550,3555,3555,3550,175
|
|
20230720,121500,493600045,3550,3555,3555,3550,37
|
|
20230720,121400,493468550,3555,3555,3555,3555,0
|
|
20230720,121300,493468550,3555,3555,3555,3555,28
|
|
20230720,121200,493369010,3555,3555,3555,3555,0
|
|
20230720,121100,493369010,3555,3555,3555,3555,178
|
|
20230720,121000,492736220,3555,3555,3555,3555,31
|
|
20230720,120900,492626015,3555,3555,3555,3555,1563
|
|
20230720,120800,487069550,3560,3560,3560,3560,42
|
|
20230720,120700,486920030,3560,3560,3560,3560,28
|
|
20230720,120600,486820350,3565,3565,3565,3565,53
|
|
20230720,120500,486631405,3560,3560,3565,3560,60
|
|
20230720,120400,486417655,3560,3560,3560,3560,101
|
|
20230720,120300,486058095,3560,3565,3565,3560,3
|
|
20230720,120200,486047410,3565,3565,3565,3565,34
|
|
20230720,120100,485926200,3560,3565,3565,3560,29
|
|
20230720,120000,485822955,3560,3560,3560,3560,27
|
|
20230720,115900,485726835,3555,3555,3555,3555,0
|
|
20230720,115800,485726835,3555,3560,3560,3555,28
|
|
20230720,115700,485627290,3560,3555,3560,3555,3
|
|
20230720,115600,485616615,3555,3555,3555,3555,28
|
|
20230720,115500,485517075,3560,3560,3560,3560,28
|
|
20230720,115400,485417395,3550,3550,3550,3550,0
|
|
20230720,115300,485417395,3550,3550,3550,3550,8
|
|
20230720,115200,485388995,3545,3555,3555,3545,2405
|
|
20230720,115100,476850545,3555,3560,3560,3555,984
|
|
20230720,115000,473352265,3560,3560,3560,3560,538
|
|
20230720,114900,471436985,3565,3565,3565,3565,28
|
|
20230720,114800,471337165,3560,3560,3560,3560,0
|
|
20230720,114700,471337165,3560,3560,3560,3560,286
|
|
20230720,114600,470319005,3565,3565,3565,3565,28
|
|
20230720,114500,470219185,3560,3570,3570,3560,3992
|
|
20230720,114400,455990830,3570,3570,3570,3570,0
|
|
20230720,114300,455990830,3570,3570,3570,3570,48
|
|
20230720,114200,455819470,3570,3585,3585,3570,9411
|
|
20230720,114100,422181205,3580,3580,3580,3580,2240
|
|
20230720,114000,414162005,3580,3580,3580,3580,28
|
|
20230720,113900,414061765,3580,3580,3580,3580,319
|
|
20230720,113800,412919745,3580,3575,3580,3575,2122
|
|
20230720,113700,405333345,3575,3575,3575,3575,28
|
|
20230720,113600,405233245,3570,3570,3570,3565,5001
|
|
20230720,113500,387401985,3575,3575,3575,3575,0
|
|
20230720,113400,387401985,3575,3570,3575,3570,228
|
|
20230720,113300,386587885,3570,3570,3570,3565,1242
|
|
20230720,113200,382156210,3570,3575,3575,3570,78
|
|
20230720,113100,381877610,3575,3575,3575,3575,235
|
|
20230720,113000,381037485,3575,3575,3575,3575,29
|
|
20230720,112900,380933810,3575,3575,3575,3575,48
|
|
20230720,112800,380762210,3570,3570,3570,3570,0
|
|
20230720,112700,380762210,3570,3570,3570,3570,1
|
|
20230720,112600,380758640,3575,3570,3575,3570,30
|
|
20230720,112500,380651530,3570,3570,3570,3570,670
|
|
20230720,112400,378259630,3575,3575,3575,3575,38
|
|
20230720,112300,378123780,3575,3580,3580,3575,82
|
|
20230720,112200,377830490,3580,3580,3580,3580,1500
|
|
20230720,112100,372460490,3580,3580,3580,3580,0
|
|
20230720,112000,372460490,3580,3575,3580,3575,428
|
|
20230720,111900,370928390,3580,3580,3580,3580,0
|
|
20230720,111800,370928390,3580,3575,3580,3575,543
|
|
20230720,111700,368986890,3575,3575,3575,3575,28
|
|
20230720,111600,368886790,3575,3575,3575,3575,140
|
|
20230720,111500,368386290,3575,3575,3575,3570,829
|
|
20230720,111400,365426120,3570,3570,3570,3570,29
|
|
20230720,111300,365322590,3570,3570,3570,3570,500
|
|
20230720,111200,363537590,3570,3570,3570,3565,1484
|
|
20230720,111100,358242210,3570,3570,3570,3570,68
|
|
20230720,111000,357999450,3570,3570,3570,3570,1430
|
|
20230720,110900,352894350,3570,3570,3570,3570,78
|
|
20230720,110800,352615890,3570,3570,3570,3570,78
|
|
20230720,110700,352337430,3570,3570,3570,3570,0
|
|
20230720,110600,352337430,3570,3570,3570,3565,188
|
|
20230720,110500,351666970,3570,3570,3570,3570,28
|
|
20230720,110400,351567010,3565,3575,3575,3565,257
|
|
20230720,110300,350649495,3575,3575,3575,3575,13
|
|
20230720,110200,350603020,3570,3570,3570,3570,70
|
|
20230720,110100,350353120,3570,3570,3570,3570,28
|
|
20230720,110000,350253160,3570,3565,3570,3565,11
|
|
20230720,105900,350213895,3565,3565,3565,3565,524
|
|
20230720,105800,348345835,3565,3565,3565,3565,28
|
|
20230720,105700,348246015,3565,3560,3565,3560,415
|
|
20230720,105600,346768585,3560,3560,3560,3560,28
|
|
20230720,105500,346668905,3560,3560,3560,3560,30
|
|
20230720,105400,346562105,3560,3560,3560,3560,80
|
|
20230720,105300,346277305,3560,3565,3565,3560,80
|
|
20230720,105200,345992255,3550,3550,3550,3550,0
|
|
20230720,105100,345992255,3550,3560,3560,3550,1320
|
|
20230720,105000,341301770,3565,3565,3565,3565,88
|
|
20230720,104900,340988050,3565,3565,3565,3565,28
|
|
20230720,104800,340888230,3565,3565,3565,3565,57
|
|
20230720,104700,340685025,3565,3565,3565,3565,58
|
|
20230720,104600,340478255,3565,3565,3565,3565,33
|
|
20230720,104500,340360610,3565,3560,3565,3560,76
|
|
20230720,104400,340089770,3560,3560,3565,3560,66
|
|
20230720,104300,339854670,3560,3565,3565,3560,108
|
|
20230720,104200,339470050,3565,3565,3565,3565,2
|
|
20230720,104100,339462920,3565,3565,3565,3565,53
|
|
20230720,104000,339273975,3565,3565,3565,3565,111
|
|
20230720,103900,338878260,3555,3555,3555,3555,264
|
|
20230720,103800,337939740,3550,3555,3555,3550,30
|
|
20230720,103700,337833100,3565,3555,3565,3550,1520
|
|
20230720,103600,332430980,3560,3565,3565,3560,165
|
|
20230720,103500,331843440,3565,3565,3565,3565,100
|
|
20230720,103400,331486940,3565,3565,3565,3565,29
|
|
20230720,103300,331383555,3560,3565,3565,3560,129
|
|
20230720,103200,330924175,3560,3570,3575,3560,391
|
|
20230720,103100,329531660,3570,3570,3570,3560,1310
|
|
20230720,103000,324864960,3570,3560,3570,3560,702
|
|
20230720,102900,322365820,3560,3555,3560,3555,255
|
|
20230720,102800,321459290,3555,3550,3555,3550,40
|
|
20230720,102700,321317095,3555,3560,3560,3555,191
|
|
20230720,102600,320637445,3560,3560,3560,3560,38
|
|
20230720,102500,320502165,3570,3570,3570,3570,0
|
|
20230720,102400,320502165,3570,3550,3570,3550,42
|
|
20230720,102300,320353025,3550,3560,3560,3550,2000
|
|
20230720,102200,313249470,3555,3560,3560,3555,930
|
|
20230720,102100,309938675,3560,3570,3570,3560,1648
|
|
20230720,102000,304065745,3565,3570,3570,3565,53
|
|
20230720,101900,303876785,3570,3570,3570,3570,76
|
|
20230720,101800,303605465,3570,3570,3570,3570,28
|
|
20230720,101700,303505505,3570,3570,3570,3570,150
|
|
20230720,101600,302970005,3570,3570,3570,3570,28
|
|
20230720,101500,302870045,3570,3565,3570,3565,343
|
|
20230720,101400,301647100,3565,3565,3565,3565,254
|
|
20230720,101300,300741590,3565,3565,3565,3565,31
|
|
20230720,101200,300631075,3560,3560,3565,3560,414
|
|
20230720,101100,299156505,3565,3565,3565,3565,29
|
|
20230720,101000,299053120,3565,3565,3565,3565,40
|
|
20230720,100900,298910520,3560,3560,3560,3560,135
|
|
20230720,100800,298429920,3560,3555,3560,3555,3087
|
|
20230720,100700,287451335,3550,3550,3550,3550,432
|
|
20230720,100600,285917735,3555,3555,3555,3555,0
|
|
20230720,100500,285917735,3555,3540,3555,3535,435
|
|
20230720,100400,284379175,3535,3535,3535,3535,149
|
|
20230720,100300,283852460,3535,3535,3535,3535,1891
|
|
20230720,100200,277167775,3535,3535,3535,3535,1
|
|
20230720,100100,277164240,3535,3535,3535,3535,3076
|
|
20230720,100000,266290580,3535,3560,3560,3535,23
|
|
20230720,095900,266208725,3560,3535,3560,3535,37
|
|
20230720,095800,266077905,3535,3540,3540,3535,2107
|
|
20230720,095700,258629290,3540,3540,3540,3540,1239
|
|
20230720,095600,254243230,3560,3560,3560,3560,26
|
|
20230720,095500,254150670,3540,3555,3560,3540,2122
|
|
20230720,095400,246608410,3540,3555,3555,3540,2345
|
|
20230720,095300,238299645,3555,3550,3555,3550,313
|
|
20230720,095200,237187075,3545,3545,3545,3545,407
|
|
20230720,095100,235744260,3535,3535,3535,3535,0
|
|
20230720,095000,235744260,3535,3535,3535,3535,0
|
|
20230720,094900,235744260,3535,3540,3550,3535,5846
|
|
20230720,094800,215069385,3540,3545,3545,3540,392
|
|
20230720,094700,213679905,3545,3545,3545,3545,55
|
|
20230720,094600,213484930,3535,3545,3545,3535,327
|
|
20230720,094500,212327970,3565,3565,3565,3565,0
|
|
20230720,094400,212327970,3565,3565,3565,3565,150
|
|
20230720,094300,211793220,3565,3565,3565,3565,0
|
|
20230720,094200,211793220,3565,3545,3565,3540,5904
|
|
20230720,094100,190873520,3550,3550,3550,3550,1097
|
|
20230720,094000,186979170,3565,3560,3565,3555,33
|
|
20230720,093900,186861750,3565,3565,3565,3565,1
|
|
20230720,093800,186858185,3565,3565,3565,3565,48
|
|
20230720,093700,186687065,3565,3565,3565,3565,4
|
|
20230720,093600,186672805,3565,3565,3565,3550,2609
|
|
20230720,093500,177391120,3565,3565,3565,3565,30
|
|
20230720,093400,177284170,3565,3555,3565,3555,460
|
|
20230720,093300,175647040,3560,3535,3560,3535,3
|
|
20230720,093200,175636385,3535,3565,3570,3530,366
|
|
20230720,093100,174343310,3550,3540,3550,3530,4280
|
|
20230720,093000,159196050,3550,3540,3550,3540,709
|
|
20230720,092900,156684050,3540,3540,3540,3540,910
|
|
20230720,092800,153462650,3545,3545,3545,3545,1952
|
|
20230720,092700,146542810,3545,3545,3545,3545,88
|
|
20230720,092600,146230850,3545,3565,3565,3545,778
|
|
20230720,092500,143471840,3545,3550,3550,3545,920
|
|
20230720,092400,140210350,3545,3560,3560,3545,1172
|
|
20230720,092300,136050720,3570,3560,3570,3560,2975
|
|
20230720,092200,125430300,3560,3565,3570,3560,824
|
|
20230720,092100,122493595,3565,3560,3565,3560,513
|
|
20230720,092000,120665250,3565,3565,3565,3565,158
|
|
20230720,091900,120101980,3565,3550,3565,3535,1198
|
|
20230720,091800,115860005,3550,3550,3550,3550,0
|
|
20230720,091700,115860005,3550,3560,3560,3550,909
|
|
20230720,091600,112626475,3560,3560,3560,3560,180
|
|
20230720,091500,111985675,3560,3575,3575,3560,3241
|
|
20230720,091400,100447295,3575,3575,3575,3575,250
|
|
20230720,091300,99553545,3575,3570,3575,3565,1420
|
|
20230720,091200,94488395,3570,3570,3570,3570,654
|
|
20230720,091100,92153615,3575,3575,3575,3575,140
|
|
20230720,091000,91653115,3580,3580,3580,3580,0
|
|
20230720,090900,91653115,3580,3580,3580,3580,301
|
|
20230720,090800,90575535,3550,3560,3585,3520,5785
|
|
20230720,090700,70105520,3560,3565,3565,3550,347
|
|
20230720,090600,68870975,3565,3570,3570,3565,1481
|
|
20230720,090500,63586155,3570,3545,3570,3540,3334
|
|
20230720,090400,51773895,3545,3560,3560,3545,2277
|
|
20230720,090300,43688310,3560,3560,3560,3555,511
|
|
20230720,090200,41871650,3560,3575,3575,3555,2553
|
|
20230720,090100,32765490,3575,3585,3585,3575,5854
|
|
20230720,090000,11809890,3580,3580,3580,3580,747
|