656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195300,790451680,3540,3540,3540,3540,3704
|
|
20230721,195200,790451680,3540,3540,3540,3540,0
|
|
20230721,195100,790451680,3540,3540,3540,3540,0
|
|
20230721,195000,790451680,3540,3540,3540,3540,0
|
|
20230721,194900,790451680,3540,3540,3540,3540,0
|
|
20230721,194800,790451680,3540,3540,3540,3540,0
|
|
20230721,194700,790451680,3540,3540,3540,3540,0
|
|
20230721,194600,790451680,3540,3540,3540,3540,0
|
|
20230721,194500,790451680,3540,3540,3540,3540,0
|
|
20230721,194400,790451680,3540,3540,3540,3540,0
|
|
20230721,194300,790451680,3540,3540,3540,3540,0
|
|
20230721,194200,790451680,3540,3540,3540,3540,0
|
|
20230721,194100,790451680,3540,3540,3540,3540,0
|
|
20230721,194000,790451680,3540,3540,3540,3540,0
|
|
20230721,193900,790451680,3540,3540,3540,3540,0
|
|
20230721,193800,790451680,3540,3540,3540,3540,0
|
|
20230721,193700,790451680,3540,3540,3540,3540,0
|
|
20230721,193600,790451680,3540,3540,3540,3540,0
|
|
20230721,193500,790451680,3540,3540,3540,3540,0
|
|
20230721,193400,790451680,3540,3540,3540,3540,0
|
|
20230721,193300,790451680,3540,3540,3540,3540,0
|
|
20230721,193200,790451680,3540,3540,3540,3540,0
|
|
20230721,193100,790451680,3540,3540,3540,3540,0
|
|
20230721,193000,790451680,3540,3540,3540,3540,0
|
|
20230721,192900,790451680,3540,3540,3540,3540,0
|
|
20230721,192800,790451680,3540,3540,3540,3540,0
|
|
20230721,192700,790451680,3540,3540,3540,3540,0
|
|
20230721,192600,790451680,3540,3540,3540,3540,0
|
|
20230721,192500,790451680,3540,3540,3540,3540,0
|
|
20230721,192400,790451680,3540,3540,3540,3540,0
|
|
20230721,192300,790451680,3540,3540,3540,3540,3704
|
|
20230721,192200,790451680,3540,3540,3540,3540,0
|
|
20230721,192100,790451680,3540,3540,3540,3540,0
|
|
20230721,192000,790451680,3540,3540,3540,3540,0
|
|
20230721,191900,790451680,3540,3540,3540,3540,0
|
|
20230721,191800,790451680,3540,3540,3540,3540,0
|
|
20230721,191700,790451680,3540,3540,3540,3540,0
|
|
20230721,191600,790451680,3540,3540,3540,3540,0
|
|
20230721,191500,790451680,3540,3540,3540,3540,0
|
|
20230721,191400,790451680,3540,3540,3540,3540,0
|
|
20230721,191300,790451680,3540,3540,3540,3540,0
|
|
20230721,191200,790451680,3540,3540,3540,3540,0
|
|
20230721,191100,790451680,3540,3540,3540,3540,0
|
|
20230721,191000,790451680,3540,3540,3540,3540,0
|
|
20230721,190900,790451680,3540,3540,3540,3540,0
|
|
20230721,190800,790451680,3540,3540,3540,3540,0
|
|
20230721,190700,790451680,3540,3540,3540,3540,0
|
|
20230721,190600,790451680,3540,3540,3540,3540,0
|
|
20230721,190500,790451680,3540,3540,3540,3540,0
|
|
20230721,190400,790451680,3540,3540,3540,3540,0
|
|
20230721,190300,790451680,3540,3540,3540,3540,0
|
|
20230721,190200,790451680,3540,3540,3540,3540,0
|
|
20230721,190100,790451680,3540,3540,3540,3540,0
|
|
20230721,190000,790451680,3540,3540,3540,3540,0
|
|
20230721,185900,790451680,3540,3540,3540,3540,0
|
|
20230721,185800,790451680,3540,3540,3540,3540,0
|
|
20230721,185700,790451680,3540,3540,3540,3540,0
|
|
20230721,185600,790451680,3540,3540,3540,3540,0
|
|
20230721,185500,790451680,3540,3540,3540,3540,0
|
|
20230721,185400,790451680,3540,3540,3540,3540,0
|
|
20230721,185300,790451680,3540,3540,3540,3540,3704
|
|
20230721,185200,790451680,3540,3540,3540,3540,0
|
|
20230721,185100,790451680,3540,3540,3540,3540,0
|
|
20230721,185000,790451680,3540,3540,3540,3540,0
|
|
20230721,184900,790451680,3540,3540,3540,3540,0
|
|
20230721,184800,790451680,3540,3540,3540,3540,0
|
|
20230721,184700,790451680,3540,3540,3540,3540,0
|
|
20230721,184600,790451680,3540,3540,3540,3540,0
|
|
20230721,184500,790451680,3540,3540,3540,3540,0
|
|
20230721,184400,790451680,3540,3540,3540,3540,0
|
|
20230721,184300,790451680,3540,3540,3540,3540,0
|
|
20230721,184200,790451680,3540,3540,3540,3540,0
|
|
20230721,184100,790451680,3540,3540,3540,3540,0
|
|
20230721,184000,790451680,3540,3540,3540,3540,0
|
|
20230721,183900,790451680,3540,3540,3540,3540,0
|
|
20230721,183800,790451680,3540,3540,3540,3540,0
|
|
20230721,183700,790451680,3540,3540,3540,3540,0
|
|
20230721,183600,790451680,3540,3540,3540,3540,0
|
|
20230721,183500,790451680,3540,3540,3540,3540,0
|
|
20230721,183400,790451680,3540,3540,3540,3540,0
|
|
20230721,183300,790451680,3540,3540,3540,3540,0
|
|
20230721,183200,790451680,3540,3540,3540,3540,0
|
|
20230721,183100,790451680,3540,3540,3540,3540,0
|
|
20230721,183000,790451680,3540,3540,3540,3540,0
|
|
20230721,182900,790451680,3540,3540,3540,3540,0
|
|
20230721,182800,790451680,3540,3540,3540,3540,0
|
|
20230721,182700,790451680,3540,3540,3540,3540,0
|
|
20230721,182600,790451680,3540,3540,3540,3540,0
|
|
20230721,182500,790451680,3540,3540,3540,3540,0
|
|
20230721,182400,790451680,3540,3540,3540,3540,0
|
|
20230721,182300,790451680,3540,3540,3540,3540,3704
|
|
20230721,182200,790451680,3540,3540,3540,3540,0
|
|
20230721,182100,790451680,3540,3540,3540,3540,0
|
|
20230721,182000,790451680,3540,3540,3540,3540,0
|
|
20230721,181900,790451680,3540,3540,3540,3540,0
|
|
20230721,181800,790451680,3540,3540,3540,3540,0
|
|
20230721,181700,790451680,3540,3540,3540,3540,0
|
|
20230721,181600,790451680,3540,3540,3540,3540,0
|
|
20230721,181500,790451680,3540,3540,3540,3540,0
|
|
20230721,181400,790451680,3540,3540,3540,3540,0
|
|
20230721,181300,790451680,3540,3540,3540,3540,0
|
|
20230721,181200,790451680,3540,3540,3540,3540,0
|
|
20230721,181100,790451680,3540,3540,3540,3540,0
|
|
20230721,181000,790451680,3540,3540,3540,3540,0
|
|
20230721,180900,790451680,3540,3540,3540,3540,0
|
|
20230721,180800,790451680,3540,3540,3540,3540,0
|
|
20230721,180700,790451680,3540,3540,3540,3540,0
|
|
20230721,180600,790451680,3540,3540,3540,3540,0
|
|
20230721,180500,790451680,3540,3540,3540,3540,0
|
|
20230721,180400,790451680,3540,3540,3540,3540,0
|
|
20230721,180300,790451680,3540,3540,3540,3540,0
|
|
20230721,180200,790451680,3540,3540,3540,3540,0
|
|
20230721,180100,790451680,3540,3540,3540,3540,0
|
|
20230721,180000,790451680,3540,3540,3540,3540,0
|
|
20230721,175900,790451680,3540,3540,3540,3540,0
|
|
20230721,175800,790451680,3540,3540,3540,3540,0
|
|
20230721,175700,790451680,3540,3540,3540,3540,0
|
|
20230721,175600,790451680,3540,3540,3540,3540,0
|
|
20230721,175500,790451680,3540,3540,3540,3540,0
|
|
20230721,175400,790451680,3540,3540,3540,3540,0
|
|
20230721,175300,790451680,3540,3540,3540,3540,3704
|
|
20230721,175200,790451680,3540,3540,3540,3540,0
|
|
20230721,175100,790451680,3540,3540,3540,3540,0
|
|
20230721,175000,790451680,3540,3540,3540,3540,0
|
|
20230721,174900,790451680,3540,3540,3540,3540,0
|
|
20230721,174800,790451680,3540,3540,3540,3540,0
|
|
20230721,174700,790451680,3540,3540,3540,3540,0
|
|
20230721,174600,790451680,3540,3540,3540,3540,0
|
|
20230721,174500,790451680,3540,3540,3540,3540,0
|
|
20230721,174400,790451680,3540,3540,3540,3540,0
|
|
20230721,174300,790451680,3540,3540,3540,3540,0
|
|
20230721,174200,790451680,3540,3540,3540,3540,0
|
|
20230721,174100,790451680,3540,3540,3540,3540,0
|
|
20230721,174000,790451680,3540,3540,3540,3540,0
|
|
20230721,173900,790451680,3540,3540,3540,3540,0
|
|
20230721,173800,790451680,3540,3540,3540,3540,0
|
|
20230721,173700,790451680,3540,3540,3540,3540,0
|
|
20230721,173600,790451680,3540,3540,3540,3540,0
|
|
20230721,173500,790451680,3540,3540,3540,3540,0
|
|
20230721,173400,790451680,3540,3540,3540,3540,0
|
|
20230721,173300,790451680,3540,3540,3540,3540,0
|
|
20230721,173200,790451680,3540,3540,3540,3540,0
|
|
20230721,173100,790451680,3540,3540,3540,3540,0
|
|
20230721,173000,790451680,3540,3540,3540,3540,0
|
|
20230721,172900,790451680,3540,3540,3540,3540,0
|
|
20230721,172800,790451680,3540,3540,3540,3540,0
|
|
20230721,172700,790451680,3540,3540,3540,3540,0
|
|
20230721,172600,790451680,3540,3540,3540,3540,0
|
|
20230721,172500,790451680,3540,3540,3540,3540,0
|
|
20230721,172400,790451680,3540,3540,3540,3540,0
|
|
20230721,172300,790451680,3540,3540,3540,3540,3704
|
|
20230721,172200,790451680,3540,3540,3540,3540,0
|
|
20230721,172100,790451680,3540,3540,3540,3540,0
|
|
20230721,172000,790451680,3540,3540,3540,3540,0
|
|
20230721,171900,790451680,3540,3540,3540,3540,0
|
|
20230721,171800,790451680,3540,3540,3540,3540,0
|
|
20230721,171700,790451680,3540,3540,3540,3540,0
|
|
20230721,171600,790451680,3540,3540,3540,3540,0
|
|
20230721,171500,790451680,3540,3540,3540,3540,0
|
|
20230721,171400,790451680,3540,3540,3540,3540,0
|
|
20230721,171300,790451680,3540,3540,3540,3540,0
|
|
20230721,171200,790451680,3540,3540,3540,3540,0
|
|
20230721,171100,790451680,3540,3540,3540,3540,0
|
|
20230721,171000,790451680,3540,3540,3540,3540,0
|
|
20230721,170900,790451680,3540,3540,3540,3540,0
|
|
20230721,170800,790451680,3540,3540,3540,3540,0
|
|
20230721,170700,790451680,3540,3540,3540,3540,0
|
|
20230721,170600,790451680,3540,3540,3540,3540,0
|
|
20230721,170500,790451680,3540,3540,3540,3540,0
|
|
20230721,170400,790451680,3540,3540,3540,3540,0
|
|
20230721,170300,790451680,3540,3540,3540,3540,0
|
|
20230721,170200,790451680,3540,3540,3540,3540,0
|
|
20230721,170100,790451680,3540,3540,3540,3540,0
|
|
20230721,170000,790451680,3540,3540,3540,3540,0
|
|
20230721,165900,790451680,3540,3540,3540,3540,0
|
|
20230721,165800,790451680,3540,3540,3540,3540,0
|
|
20230721,165700,790451680,3540,3540,3540,3540,0
|
|
20230721,165600,790451680,3540,3540,3540,3540,0
|
|
20230721,165500,790451680,3540,3540,3540,3540,0
|
|
20230721,165400,790451680,3540,3540,3540,3540,0
|
|
20230721,165300,790451680,3540,3540,3540,3540,3704
|
|
20230721,165200,790451680,3540,3540,3540,3540,0
|
|
20230721,165100,790451680,3540,3540,3540,3540,0
|
|
20230721,165000,790451680,3540,3540,3540,3540,0
|
|
20230721,164900,790451680,3540,3540,3540,3540,0
|
|
20230721,164800,790451680,3540,3540,3540,3540,0
|
|
20230721,164700,790451680,3540,3540,3540,3540,0
|
|
20230721,164600,790451680,3540,3540,3540,3540,0
|
|
20230721,164500,790451680,3540,3540,3540,3540,0
|
|
20230721,164400,790451680,3540,3540,3540,3540,0
|
|
20230721,164300,790451680,3540,3540,3540,3540,0
|
|
20230721,164200,790451680,3540,3540,3540,3540,0
|
|
20230721,164100,790451680,3540,3540,3540,3540,0
|
|
20230721,164000,790451680,3540,3540,3540,3540,0
|
|
20230721,163900,790451680,3540,3540,3540,3540,0
|
|
20230721,163800,790451680,3540,3540,3540,3540,0
|
|
20230721,163700,790451680,3540,3540,3540,3540,0
|
|
20230721,163600,790451680,3540,3540,3540,3540,0
|
|
20230721,163500,790451680,3540,3540,3540,3540,0
|
|
20230721,163400,790451680,3540,3540,3540,3540,0
|
|
20230721,163300,790451680,3540,3540,3540,3540,0
|
|
20230721,163200,790451680,3540,3540,3540,3540,0
|
|
20230721,163100,790451680,3540,3540,3540,3540,0
|
|
20230721,163000,790451680,3540,3540,3540,3540,0
|
|
20230721,162900,790451680,3540,3540,3540,3540,0
|
|
20230721,162800,790451680,3540,3540,3540,3540,0
|
|
20230721,162700,790451680,3540,3540,3540,3540,0
|
|
20230721,162600,790451680,3540,3540,3540,3540,0
|
|
20230721,162500,790451680,3540,3540,3540,3540,0
|
|
20230721,162400,790451680,3540,3540,3540,3540,0
|
|
20230721,162300,790451680,3540,3540,3540,3540,3704
|
|
20230721,162200,790451680,3540,3540,3540,3540,0
|
|
20230721,162100,790451680,3540,3540,3540,3540,0
|
|
20230721,162000,790451680,3540,3540,3540,3540,0
|
|
20230721,161900,790451680,3540,3540,3540,3540,0
|
|
20230721,161800,790451680,3540,3540,3540,3540,0
|
|
20230721,161700,790451680,3540,3540,3540,3540,0
|
|
20230721,161600,790451680,3540,3540,3540,3540,0
|
|
20230721,161500,790451680,3540,3540,3540,3540,0
|
|
20230721,161400,790451680,3540,3540,3540,3540,0
|
|
20230721,161300,790451680,3540,3540,3540,3540,0
|
|
20230721,161200,790451680,3540,3540,3540,3540,0
|
|
20230721,161100,790451680,3540,3540,3540,3540,0
|
|
20230721,161000,790451680,3540,3540,3540,3540,0
|
|
20230721,160900,790451680,3540,3540,3540,3540,0
|
|
20230721,160800,790451680,3540,3540,3540,3540,0
|
|
20230721,160700,790451680,3540,3540,3540,3540,0
|
|
20230721,160600,790451680,3540,3540,3540,3540,0
|
|
20230721,160500,790451680,3540,3540,3540,3540,0
|
|
20230721,160400,790451680,3540,3540,3540,3540,0
|
|
20230721,160300,790451680,3540,3540,3540,3540,0
|
|
20230721,160200,790451680,3540,3540,3540,3540,0
|
|
20230721,160100,790451680,3540,3540,3540,3540,0
|
|
20230721,160000,790451680,3540,3540,3540,3540,0
|
|
20230721,155900,790451680,3540,3540,3540,3540,0
|
|
20230721,155800,790451680,3540,3540,3540,3540,0
|
|
20230721,155700,790451680,3540,3540,3540,3540,0
|
|
20230721,155600,790451680,3540,3540,3540,3540,0
|
|
20230721,155500,790451680,3540,3540,3540,3540,0
|
|
20230721,155400,790451680,3540,3540,3540,3540,0
|
|
20230721,155300,790451680,3540,3540,3540,3540,3704
|
|
20230721,155200,790451680,3540,3540,3540,3540,0
|
|
20230721,155100,790451680,3540,3540,3540,3540,0
|
|
20230721,155000,790451680,3540,3540,3540,3540,0
|
|
20230721,154900,790451680,3540,3540,3540,3540,0
|
|
20230721,154800,790451680,3540,3540,3540,3540,0
|
|
20230721,154700,790451680,3540,3540,3540,3540,0
|
|
20230721,154600,790451680,3540,3540,3540,3540,0
|
|
20230721,154500,790451680,3540,3540,3540,3540,0
|
|
20230721,154400,790451680,3540,3540,3540,3540,0
|
|
20230721,154300,790451680,3540,3540,3540,3540,0
|
|
20230721,154200,790451680,3540,3540,3540,3540,0
|
|
20230721,154100,790451680,3540,3540,3540,3540,0
|
|
20230721,154000,790451680,3540,3540,3540,3540,0
|
|
20230721,153900,790451680,3540,3540,3540,3540,0
|
|
20230721,153800,790451680,3540,3540,3540,3540,0
|
|
20230721,153700,790451680,3540,3540,3540,3540,0
|
|
20230721,153600,790451680,3540,3540,3540,3540,0
|
|
20230721,153500,790451680,3540,3540,3540,3540,0
|
|
20230721,153400,790451680,3540,3540,3540,3540,0
|
|
20230721,153300,790451680,3540,3540,3540,3540,0
|
|
20230721,153200,790451680,3540,3540,3540,3540,0
|
|
20230721,153100,790451680,3540,3540,3540,3540,0
|
|
20230721,153000,790451680,3540,3540,3540,3540,3704
|
|
20230721,152900,777339520,3545,3545,3545,3545,0
|
|
20230721,152800,777339520,3545,3545,3545,3545,0
|
|
20230721,152700,777339520,3545,3545,3545,3545,0
|
|
20230721,152600,777339520,3545,3545,3545,3545,0
|
|
20230721,152500,777339520,3545,3545,3545,3545,0
|
|
20230721,152400,777339520,3545,3545,3545,3545,0
|
|
20230721,152300,777339520,3545,3545,3545,3545,0
|
|
20230721,152200,777339520,3545,3545,3545,3545,0
|
|
20230721,152100,777339520,3545,3545,3545,3545,0
|
|
20230721,152000,777339520,3545,3545,3545,3545,0
|
|
20230721,151900,777339520,3545,3535,3545,3535,548
|
|
20230721,151800,775400290,3535,3530,3535,3530,1262
|
|
20230721,151700,770944120,3530,3530,3530,3530,1209
|
|
20230721,151600,766676350,3530,3530,3530,3530,1173
|
|
20230721,151500,762535660,3530,3530,3530,3525,1538
|
|
20230721,151400,757109020,3530,3530,3530,3530,0
|
|
20230721,151300,757109020,3530,3525,3530,3525,128
|
|
20230721,151200,756657815,3525,3535,3535,3525,1081
|
|
20230721,151100,752846495,3535,3535,3535,3535,204
|
|
20230721,151000,752125355,3535,3535,3535,3535,0
|
|
20230721,150900,752125355,3535,3535,3535,3535,100
|
|
20230721,150800,751771855,3535,3535,3535,3535,29
|
|
20230721,150700,751669340,3530,3530,3530,3530,1315
|
|
20230721,150600,747027390,3530,3530,3530,3530,680
|
|
20230721,150500,744626990,3530,3525,3530,3525,10
|
|
20230721,150400,744591720,3525,3530,3530,3525,15
|
|
20230721,150300,744538825,3520,3530,3530,3520,229
|
|
20230721,150200,743732115,3530,3530,3530,3530,518
|
|
20230721,150100,741903575,3530,3525,3530,3520,2893
|
|
20230721,150000,731708505,3525,3540,3540,3525,8973
|
|
20230721,145900,700036065,3535,3545,3545,3535,5
|
|
20230721,145800,700018350,3545,3540,3545,3540,32
|
|
20230721,145700,699905065,3540,3540,3540,3540,69
|
|
20230721,145600,699660805,3540,3545,3545,3540,8
|
|
20230721,145500,699632450,3545,3540,3545,3540,500
|
|
20230721,145400,697860290,3545,3545,3545,3545,0
|
|
20230721,145300,697860290,3545,3545,3545,3545,200
|
|
20230721,145200,697151290,3535,3535,3535,3535,0
|
|
20230721,145100,697151290,3535,3535,3535,3535,0
|
|
20230721,145000,697151290,3535,3535,3535,3535,0
|
|
20230721,144900,697151290,3535,3535,3535,3535,0
|
|
20230721,144800,697151290,3535,3535,3535,3535,0
|
|
20230721,144700,697151290,3535,3535,3535,3535,0
|
|
20230721,144600,697151290,3535,3535,3535,3535,0
|
|
20230721,144500,697151290,3535,3535,3535,3535,0
|
|
20230721,144400,697151290,3535,3535,3535,3535,300
|
|
20230721,144300,696090790,3545,3545,3545,3545,1
|
|
20230721,144200,696087245,3535,3535,3535,3535,51
|
|
20230721,144100,695906960,3545,3545,3545,3545,0
|
|
20230721,144000,695906960,3545,3545,3545,3545,1
|
|
20230721,143900,695903415,3545,3545,3545,3545,10
|
|
20230721,143800,695867965,3545,3545,3545,3530,3
|
|
20230721,143700,695857345,3530,3530,3530,3530,1
|
|
20230721,143600,695853815,3530,3530,3530,3530,0
|
|
20230721,143500,695853815,3530,3540,3545,3530,2346
|
|
20230721,143400,687562095,3535,3535,3535,3535,0
|
|
20230721,143300,687562095,3535,3535,3535,3535,50
|
|
20230721,143200,687385345,3535,3535,3535,3535,0
|
|
20230721,143100,687385345,3535,3535,3535,3535,1
|
|
20230721,143000,687381810,3535,3540,3540,3535,230
|
|
20230721,142900,686567615,3530,3530,3530,3530,150
|
|
20230721,142800,686038115,3530,3530,3530,3530,0
|
|
20230721,142700,686038115,3530,3535,3535,3530,1970
|
|
20230721,142600,679083515,3535,3535,3535,3535,0
|
|
20230721,142500,679083515,3535,3535,3535,3535,3194
|
|
20230721,142400,667792725,3535,3540,3540,3535,6914
|
|
20230721,142300,643349085,3545,3545,3545,3545,400
|
|
20230721,142200,641931085,3545,3540,3545,3535,301
|
|
20230721,142100,640866775,3535,3535,3535,3535,0
|
|
20230721,142000,640866775,3535,3535,3535,3535,0
|
|
20230721,141900,640866775,3535,3535,3535,3535,0
|
|
20230721,141800,640866775,3535,3535,3535,3535,5643
|
|
20230721,141700,620918770,3535,3540,3540,3530,3700
|
|
20230721,141600,607840770,3540,3540,3540,3540,49
|
|
20230721,141500,607667310,3535,3540,3540,3535,1011
|
|
20230721,141400,604093365,3540,3540,3540,3540,509
|
|
20230721,141300,602291505,3535,3535,3535,3535,0
|
|
20230721,141200,602291505,3535,3535,3535,3535,30
|
|
20230721,141100,602185455,3540,3540,3540,3540,200
|
|
20230721,141000,601477455,3540,3540,3540,3540,0
|
|
20230721,140900,601477455,3540,3535,3540,3535,850
|
|
20230721,140800,598472355,3535,3535,3535,3535,851
|
|
20230721,140700,595464070,3535,3535,3535,3535,146
|
|
20230721,140600,594947960,3535,3540,3540,3535,241
|
|
20230721,140500,594095320,3540,3540,3540,3540,1
|
|
20230721,140400,594091780,3545,3545,3545,3545,0
|
|
20230721,140300,594091780,3545,3545,3545,3545,0
|
|
20230721,140200,594091780,3545,3545,3545,3545,0
|
|
20230721,140100,594091780,3545,3545,3545,3545,0
|
|
20230721,140000,594091780,3545,3545,3545,3545,0
|
|
20230721,135900,594091780,3545,3545,3545,3545,1
|
|
20230721,135800,594088235,3535,3535,3535,3535,30
|
|
20230721,135700,593982185,3530,3530,3530,3530,0
|
|
20230721,135600,593982185,3530,3530,3530,3530,1
|
|
20230721,135500,593978655,3530,3550,3550,3530,3165
|
|
20230721,135400,582765955,3545,3545,3550,3545,414
|
|
20230721,135300,581297825,3545,3545,3545,3545,80
|
|
20230721,135200,581014225,3550,3550,3550,3550,1
|
|
20230721,135100,581010675,3550,3550,3550,3550,100
|
|
20230721,135000,580655675,3545,3545,3545,3545,678
|
|
20230721,134900,578252165,3545,3545,3545,3545,0
|
|
20230721,134800,578252165,3545,3545,3545,3545,78
|
|
20230721,134700,577975655,3545,3545,3545,3545,0
|
|
20230721,134600,577975655,3545,3545,3545,3545,1
|
|
20230721,134500,577972110,3540,3540,3540,3540,0
|
|
20230721,134400,577972110,3540,3540,3540,3540,180
|
|
20230721,134300,577334910,3540,3540,3540,3540,88
|
|
20230721,134200,577023390,3525,3540,3540,3525,188
|
|
20230721,134100,576359340,3530,3530,3530,3530,100
|
|
20230721,134000,576006340,3540,3540,3540,3540,430
|
|
20230721,133900,574484140,3540,3540,3540,3540,0
|
|
20230721,133800,574484140,3540,3540,3540,3540,667
|
|
20230721,133700,572122960,3530,3530,3540,3530,237
|
|
20230721,133600,571284990,3540,3530,3540,3530,300
|
|
20230721,133500,570224990,3520,3530,3530,3520,2700
|
|
20230721,133400,560707510,3530,3530,3530,3530,1
|
|
20230721,133300,560703980,3530,3530,3530,3530,0
|
|
20230721,133200,560703980,3530,3530,3530,3530,100
|
|
20230721,133100,560350980,3545,3545,3545,3545,0
|
|
20230721,133000,560350980,3545,3545,3545,3530,3
|
|
20230721,132900,560340360,3545,3545,3545,3545,5
|
|
20230721,132800,560322635,3540,3540,3540,3540,500
|
|
20230721,132700,558552635,3545,3545,3545,3545,0
|
|
20230721,132600,558552635,3545,3545,3545,3545,1
|
|
20230721,132500,558549090,3520,3535,3535,3520,15000
|
|
20230721,132400,505685790,3535,3535,3535,3535,25
|
|
20230721,132300,505597415,3535,3540,3540,3535,292
|
|
20230721,132200,504564745,3535,3535,3535,3535,0
|
|
20230721,132100,504564745,3535,3535,3535,3535,0
|
|
20230721,132000,504564745,3535,3535,3535,3535,67
|
|
20230721,131900,504327900,3540,3540,3540,3540,44
|
|
20230721,131800,504172140,3535,3540,3540,3535,300
|
|
20230721,131700,503111450,3545,3545,3545,3545,306
|
|
20230721,131600,502026680,3540,3540,3540,3540,22
|
|
20230721,131500,501948800,3540,3540,3545,3540,7
|
|
20230721,131400,501924015,3550,3550,3550,3550,0
|
|
20230721,131300,501924015,3550,3550,3550,3550,50
|
|
20230721,131200,501746515,3535,3535,3535,3535,0
|
|
20230721,131100,501746515,3535,3535,3535,3535,234
|
|
20230721,131000,500919325,3535,3535,3535,3535,12
|
|
20230721,130900,500876905,3535,3535,3535,3535,465
|
|
20230721,130800,499233130,3535,3535,3535,3535,1249
|
|
20230721,130700,494817915,3535,3540,3540,3535,1030
|
|
20230721,130600,491172015,3545,3545,3545,3545,3
|
|
20230721,130500,491161380,3545,3545,3545,3545,22
|
|
20230721,130400,491083390,3545,3545,3545,3545,0
|
|
20230721,130300,491083390,3545,3545,3545,3545,30
|
|
20230721,130200,490977040,3545,3545,3545,3545,30
|
|
20230721,130100,490870690,3545,3545,3545,3545,34
|
|
20230721,130000,490750160,3540,3540,3540,3540,2011
|
|
20230721,125900,483631220,3540,3540,3540,3540,100
|
|
20230721,125800,483277220,3540,3555,3555,3540,2881
|
|
20230721,125700,473058415,3550,3545,3550,3545,2275
|
|
20230721,125600,464984375,3545,3545,3545,3545,500
|
|
20230721,125500,463211875,3545,3545,3545,3545,18
|
|
20230721,125400,463148065,3545,3545,3545,3545,501
|
|
20230721,125300,461372020,3545,3545,3545,3545,50
|
|
20230721,125200,461194770,3545,3545,3545,3545,0
|
|
20230721,125100,461194770,3545,3545,3545,3545,0
|
|
20230721,125000,461194770,3545,3550,3550,3545,2753
|
|
20230721,124900,451435185,3550,3550,3550,3550,28
|
|
20230721,124800,451335785,3550,3550,3550,3550,0
|
|
20230721,124700,451335785,3550,3550,3550,3550,444
|
|
20230721,124600,449759585,3550,3550,3550,3550,1
|
|
20230721,124500,449756035,3550,3550,3550,3550,204
|
|
20230721,124400,449031835,3550,3550,3550,3550,1063
|
|
20230721,124300,445258185,3550,3545,3550,3545,880
|
|
20230721,124200,442136085,3550,3550,3550,3550,0
|
|
20230721,124100,442136085,3550,3550,3550,3550,0
|
|
20230721,124000,442136085,3550,3560,3560,3550,164
|
|
20230721,123900,441553875,3550,3550,3550,3550,0
|
|
20230721,123800,441553875,3550,3550,3550,3550,0
|
|
20230721,123700,441553875,3550,3550,3560,3550,1082
|
|
20230721,123600,437712675,3560,3560,3560,3560,436
|
|
20230721,123500,436160515,3560,3560,3560,3550,93
|
|
20230721,123400,435830155,3550,3550,3550,3550,852
|
|
20230721,123300,432805555,3545,3545,3545,3545,1375
|
|
20230721,123200,427931180,3550,3550,3550,3550,0
|
|
20230721,123100,427931180,3550,3550,3550,3550,0
|
|
20230721,123000,427931180,3550,3550,3565,3545,410
|
|
20230721,122900,426477570,3550,3550,3550,3550,46
|
|
20230721,122800,426314270,3565,3565,3565,3565,0
|
|
20230721,122700,426314270,3565,3565,3565,3565,0
|
|
20230721,122600,426314270,3565,3565,3565,3565,0
|
|
20230721,122500,426314270,3565,3565,3565,3565,0
|
|
20230721,122400,426314270,3565,3565,3565,3565,1
|
|
20230721,122300,426310705,3545,3545,3545,3545,20
|
|
20230721,122200,426239805,3545,3545,3545,3545,221
|
|
20230721,122100,425456360,3565,3565,3565,3565,1
|
|
20230721,122000,425452795,3545,3545,3545,3545,555
|
|
20230721,121900,423485320,3545,3545,3545,3545,19
|
|
20230721,121800,423417965,3545,3545,3545,3545,0
|
|
20230721,121700,423417965,3545,3550,3550,3545,846
|
|
20230721,121600,420414790,3550,3550,3550,3550,1
|
|
20230721,121500,420411240,3550,3550,3550,3550,0
|
|
20230721,121400,420411240,3550,3560,3560,3550,7899
|
|
20230721,121300,392355685,3555,3555,3555,3555,300
|
|
20230721,121200,391289185,3555,3560,3560,3555,653
|
|
20230721,121100,388965385,3555,3555,3560,3555,116
|
|
20230721,121000,388552905,3560,3560,3560,3555,285
|
|
20230721,120900,387538425,3560,3560,3560,3560,1
|
|
20230721,120800,387534865,3560,3560,3560,3560,186
|
|
20230721,120700,386872705,3560,3555,3560,3555,440
|
|
20230721,120600,385307005,3560,3560,3560,3560,0
|
|
20230721,120500,385307005,3560,3560,3560,3560,0
|
|
20230721,120400,385307005,3560,3555,3560,3555,41
|
|
20230721,120300,385161245,3555,3555,3555,3555,50
|
|
20230721,120200,384983495,3555,3555,3555,3555,0
|
|
20230721,120100,384983495,3555,3555,3555,3555,0
|
|
20230721,120000,384983495,3555,3555,3555,3555,0
|
|
20230721,115900,384983495,3555,3560,3560,3555,870
|
|
20230721,115800,381887070,3565,3565,3565,3565,31
|
|
20230721,115700,381776555,3560,3560,3560,3560,0
|
|
20230721,115600,381776555,3560,3560,3560,3560,0
|
|
20230721,115500,381776555,3560,3560,3560,3560,100
|
|
20230721,115400,381420555,3565,3565,3565,3565,1
|
|
20230721,115300,381416990,3560,3560,3560,3560,1
|
|
20230721,115200,381413430,3565,3565,3565,3565,56
|
|
20230721,115100,381213790,3560,3560,3560,3560,15
|
|
20230721,115000,381160390,3565,3565,3565,3565,0
|
|
20230721,114900,381160390,3565,3565,3565,3565,0
|
|
20230721,114800,381160390,3565,3565,3565,3565,19
|
|
20230721,114700,381092655,3565,3575,3575,3565,121
|
|
20230721,114600,380661080,3560,3560,3560,3560,125
|
|
20230721,114500,380216080,3575,3575,3575,3575,19
|
|
20230721,114400,380148155,3575,3575,3575,3575,1
|
|
20230721,114300,380144580,3575,3565,3575,3555,1071
|
|
20230721,114200,376334835,3575,3575,3575,3575,0
|
|
20230721,114100,376334835,3575,3575,3575,3575,20
|
|
20230721,114000,376263335,3575,3575,3575,3575,20
|
|
20230721,113900,376191835,3575,3575,3575,3575,0
|
|
20230721,113800,376191835,3575,3575,3575,3575,20
|
|
20230721,113700,376120335,3575,3575,3575,3575,1
|
|
20230721,113600,376116760,3575,3575,3575,3575,20
|
|
20230721,113500,376045260,3575,3575,3575,3575,0
|
|
20230721,113400,376045260,3575,3575,3575,3575,20
|
|
20230721,113300,375973760,3575,3575,3575,3575,20
|
|
20230721,113200,375902260,3575,3575,3575,3575,0
|
|
20230721,113100,375902260,3575,3575,3575,3575,21
|
|
20230721,113000,375827185,3575,3575,3575,3575,0
|
|
20230721,112900,375827185,3575,3575,3575,3575,0
|
|
20230721,112800,375827185,3575,3575,3575,3575,0
|
|
20230721,112700,375827185,3575,3575,3575,3575,1
|
|
20230721,112600,375823610,3555,3560,3560,3555,4015
|
|
20230721,112500,361544135,3560,3560,3560,3560,0
|
|
20230721,112400,361544135,3560,3560,3560,3560,174
|
|
20230721,112300,360924695,3575,3570,3575,3570,150
|
|
20230721,112200,360388945,3560,3560,3560,3560,0
|
|
20230721,112100,360388945,3560,3570,3570,3560,1200
|
|
20230721,112000,356106945,3570,3570,3570,3570,23
|
|
20230721,111900,356024835,3575,3575,3575,3575,0
|
|
20230721,111800,356024835,3575,3575,3575,3575,0
|
|
20230721,111700,356024835,3575,3575,3575,3575,0
|
|
20230721,111600,356024835,3575,3575,3575,3575,0
|
|
20230721,111500,356024835,3575,3575,3575,3560,5
|
|
20230721,111400,356007005,3575,3575,3575,3575,2
|
|
20230721,111300,355999855,3560,3570,3570,3560,2886
|
|
20230721,111200,345710465,3570,3570,3570,3570,0
|
|
20230721,111100,345710465,3570,3575,3575,3570,944
|
|
20230721,111000,342338410,3585,3585,3585,3585,1
|
|
20230721,110900,342334825,3585,3585,3585,3585,30
|
|
20230721,110800,342227275,3575,3585,3585,3575,562
|
|
20230721,110700,340212725,3585,3580,3585,3580,998
|
|
20230721,110600,336639870,3585,3585,3585,3585,0
|
|
20230721,110500,336639870,3585,3585,3585,3585,595
|
|
20230721,110400,334506795,3600,3600,3600,3600,0
|
|
20230721,110300,334506795,3600,3600,3600,3600,0
|
|
20230721,110200,334506795,3600,3600,3600,3600,1
|
|
20230721,110100,334503195,3585,3585,3585,3585,153
|
|
20230721,110000,333954690,3605,3585,3605,3585,669
|
|
20230721,105900,331552945,3585,3590,3590,3585,1000
|
|
20230721,105800,327967285,3610,3610,3610,3610,423
|
|
20230721,105700,326440255,3605,3600,3610,3590,1875
|
|
20230721,105600,319692090,3595,3595,3595,3595,315
|
|
20230721,105500,318559665,3595,3595,3595,3595,141
|
|
20230721,105400,318052770,3595,3580,3595,3580,1164
|
|
20230721,105300,313871210,3590,3590,3590,3590,1
|
|
20230721,105200,313867620,3580,3580,3580,3580,2
|
|
20230721,105100,313860460,3580,3580,3580,3580,1028
|
|
20230721,105000,310180220,3575,3575,3575,3575,0
|
|
20230721,104900,310180220,3575,3575,3575,3575,80
|
|
20230721,104800,309894220,3575,3575,3575,3575,100
|
|
20230721,104700,309536720,3580,3580,3580,3580,50
|
|
20230721,104600,309357720,3580,3580,3580,3580,1
|
|
20230721,104500,309354140,3580,3575,3580,3575,928
|
|
20230721,104400,306035805,3575,3585,3585,3575,1125
|
|
20230721,104300,302006185,3590,3590,3590,3590,0
|
|
20230721,104200,302006185,3590,3580,3590,3580,450
|
|
20230721,104100,300391185,3595,3590,3595,3590,601
|
|
20230721,104000,298230845,3595,3595,3595,3595,10
|
|
20230721,103900,298194895,3595,3590,3595,3590,1236
|
|
20230721,103800,293754765,3575,3565,3575,3565,554
|
|
20230721,103700,291774315,3575,3565,3575,3565,764
|
|
20230721,103600,289043335,3575,3575,3575,3575,22
|
|
20230721,103500,288964685,3570,3570,3570,3570,9
|
|
20230721,103400,288932555,3560,3560,3560,3560,0
|
|
20230721,103300,288932555,3560,3570,3570,3560,289
|
|
20230721,103200,287902825,3570,3570,3570,3570,2
|
|
20230721,103100,287895685,3560,3560,3560,3560,0
|
|
20230721,103000,287895685,3560,3560,3575,3560,5
|
|
20230721,102900,287877870,3560,3565,3565,3560,197
|
|
20230721,102800,287176235,3575,3575,3575,3575,1
|
|
20230721,102700,287172660,3570,3565,3570,3565,332
|
|
20230721,102600,285988825,3570,3565,3570,3565,312
|
|
20230721,102500,284876540,3565,3565,3565,3565,31
|
|
20230721,102400,284766025,3570,3570,3570,3570,406
|
|
20230721,102300,283316605,3570,3585,3585,3570,8527
|
|
20230721,102200,252789630,3595,3590,3595,3590,278
|
|
20230721,102100,251790360,3595,3595,3595,3595,118
|
|
20230721,102000,251366150,3595,3595,3595,3595,1
|
|
20230721,101900,251362555,3580,3600,3600,3580,357
|
|
20230721,101800,250083295,3600,3585,3600,3585,361
|
|
20230721,101700,248785735,3585,3600,3600,3585,1195
|
|
20230721,101600,244496845,3600,3600,3600,3585,1155
|
|
20230721,101500,240340675,3600,3585,3600,3585,2853
|
|
20230721,101400,230098295,3585,3580,3585,3580,866
|
|
20230721,101300,226995455,3575,3570,3580,3570,2248
|
|
20230721,101200,218956625,3570,3565,3570,3565,1146
|
|
20230721,101100,214871130,3565,3560,3565,3560,1223
|
|
20230721,101000,210512245,3560,3560,3560,3560,43
|
|
20230721,100900,210359165,3540,3540,3540,3540,1148
|
|
20230721,100800,206295245,3560,3560,3560,3560,14
|
|
20230721,100700,206245405,3565,3555,3565,3550,2700
|
|
20230721,100600,196641470,3550,3555,3555,3550,657
|
|
20230721,100500,194309105,3550,3550,3555,3550,392
|
|
20230721,100400,192917495,3550,3550,3550,3550,2040
|
|
20230721,100300,185675495,3550,3545,3550,3545,177
|
|
20230721,100200,185047800,3550,3550,3550,3550,325
|
|
20230721,100100,183894050,3545,3545,3545,3545,5047
|
|
20230721,100000,166002435,3545,3535,3545,3535,116
|
|
20230721,095900,165591265,3540,3540,3540,3540,276
|
|
20230721,095800,164614225,3540,3540,3540,3540,0
|
|
20230721,095700,164614225,3540,3540,3540,3540,514
|
|
20230721,095600,162794665,3540,3525,3540,3525,1230
|
|
20230721,095500,158453640,3525,3525,3525,3525,22
|
|
20230721,095400,158376090,3530,3530,3530,3530,330
|
|
20230721,095300,157211190,3535,3530,3535,3525,297
|
|
20230721,095200,156162780,3535,3535,3535,3535,0
|
|
20230721,095100,156162780,3535,3535,3535,3535,0
|
|
20230721,095000,156162780,3535,3540,3540,3535,1003
|
|
20230721,094900,152612175,3540,3540,3540,3540,8
|
|
20230721,094800,152583855,3525,3525,3525,3525,0
|
|
20230721,094700,152583855,3525,3525,3525,3525,51
|
|
20230721,094600,152404080,3525,3530,3530,3525,368
|
|
20230721,094500,151106005,3535,3535,3535,3535,0
|
|
20230721,094400,151106005,3535,3530,3535,3525,286
|
|
20230721,094300,150096805,3535,3535,3535,3535,2
|
|
20230721,094200,150089735,3535,3535,3535,3535,0
|
|
20230721,094100,150089735,3535,3535,3535,3535,600
|
|
20230721,094000,147968735,3525,3525,3525,3525,0
|
|
20230721,093900,147968735,3525,3525,3525,3525,58
|
|
20230721,093800,147764285,3535,3535,3535,3535,113
|
|
20230721,093700,147364830,3525,3530,3535,3525,1948
|
|
20230721,093600,140497240,3530,3530,3530,3530,1237
|
|
20230721,093500,136130630,3530,3530,3530,3530,77
|
|
20230721,093400,135858820,3530,3525,3530,3525,529
|
|
20230721,093300,133993995,3530,3530,3530,3530,2466
|
|
20230721,093200,125289015,3530,3530,3530,3530,380
|
|
20230721,093100,123947615,3530,3540,3540,3530,264
|
|
20230721,093000,123015675,3535,3535,3540,3535,72
|
|
20230721,092900,122761000,3540,3540,3540,3540,33
|
|
20230721,092800,122644180,3545,3540,3545,3540,14
|
|
20230721,092700,122594600,3545,3545,3545,3545,11
|
|
20230721,092600,122555605,3525,3525,3525,3525,50
|
|
20230721,092500,122379355,3520,3525,3525,3520,2500
|
|
20230721,092400,113575605,3525,3525,3525,3525,0
|
|
20230721,092300,113575605,3525,3545,3545,3525,903
|
|
20230721,092200,110389690,3545,3545,3545,3545,20
|
|
20230721,092100,110318790,3555,3530,3555,3530,201
|
|
20230721,092000,109606900,3525,3525,3525,3525,1073
|
|
20230721,091900,105824575,3525,3520,3525,3520,167
|
|
20230721,091800,105236400,3520,3525,3525,3520,1795
|
|
20230721,091700,98917945,3525,3525,3525,3520,450
|
|
20230721,091600,97333675,3525,3530,3530,3525,1304
|
|
20230721,091500,92737070,3530,3530,3530,3530,767
|
|
20230721,091400,90029560,3530,3530,3530,3530,274
|
|
20230721,091300,89062340,3530,3530,3530,3530,537
|
|
20230721,091200,87166730,3530,3530,3530,3530,0
|
|
20230721,091100,87166730,3530,3530,3540,3530,121
|
|
20230721,091000,86739100,3535,3530,3535,3530,571
|
|
20230721,090900,84720965,3535,3530,3535,3530,102
|
|
20230721,090800,84360895,3525,3510,3525,3510,2124
|
|
20230721,090700,76888120,3510,3515,3515,3510,154
|
|
20230721,090600,76347310,3520,3510,3520,3510,1282
|
|
20230721,090500,71839170,3510,3505,3520,3505,599
|
|
20230721,090400,69733855,3515,3515,3515,3505,85
|
|
20230721,090300,69435730,3500,3490,3500,3485,3304
|
|
20230721,090200,57906960,3490,3505,3505,3485,8751
|
|
20230721,090100,27339585,3515,3515,3515,3505,4646
|
|
20230721,090000,11033160,3520,3520,3520,3520,3033
|