593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185000,605074735,3580,3580,3580,3580,3889
|
|
20230710,184900,605074735,3580,3580,3580,3580,0
|
|
20230710,184800,605074735,3580,3580,3580,3580,0
|
|
20230710,184700,605074735,3580,3580,3580,3580,0
|
|
20230710,184600,605074735,3580,3580,3580,3580,0
|
|
20230710,184500,605074735,3580,3580,3580,3580,0
|
|
20230710,184400,605074735,3580,3580,3580,3580,0
|
|
20230710,184300,605074735,3580,3580,3580,3580,0
|
|
20230710,184200,605074735,3580,3580,3580,3580,0
|
|
20230710,184100,605074735,3580,3580,3580,3580,0
|
|
20230710,184000,605074735,3580,3580,3580,3580,0
|
|
20230710,183900,605074735,3580,3580,3580,3580,0
|
|
20230710,183800,605074735,3580,3580,3580,3580,0
|
|
20230710,183700,605074735,3580,3580,3580,3580,0
|
|
20230710,183600,605074735,3580,3580,3580,3580,0
|
|
20230710,183500,605074735,3580,3580,3580,3580,0
|
|
20230710,183400,605074735,3580,3580,3580,3580,0
|
|
20230710,183300,605074735,3580,3580,3580,3580,0
|
|
20230710,183200,605074735,3580,3580,3580,3580,0
|
|
20230710,183100,605074735,3580,3580,3580,3580,0
|
|
20230710,183000,605074735,3580,3580,3580,3580,0
|
|
20230710,182900,605074735,3580,3580,3580,3580,0
|
|
20230710,182800,605074735,3580,3580,3580,3580,0
|
|
20230710,182700,605074735,3580,3580,3580,3580,0
|
|
20230710,182600,605074735,3580,3580,3580,3580,0
|
|
20230710,182500,605074735,3580,3580,3580,3580,0
|
|
20230710,182400,605074735,3580,3580,3580,3580,0
|
|
20230710,182300,605074735,3580,3580,3580,3580,0
|
|
20230710,182200,605074735,3580,3580,3580,3580,0
|
|
20230710,182100,605074735,3580,3580,3580,3580,0
|
|
20230710,182000,605074735,3580,3580,3580,3580,3889
|
|
20230710,181900,605074735,3580,3580,3580,3580,0
|
|
20230710,181800,605074735,3580,3580,3580,3580,0
|
|
20230710,181700,605074735,3580,3580,3580,3580,0
|
|
20230710,181600,605074735,3580,3580,3580,3580,0
|
|
20230710,181500,605074735,3580,3580,3580,3580,0
|
|
20230710,181400,605074735,3580,3580,3580,3580,0
|
|
20230710,181300,605074735,3580,3580,3580,3580,0
|
|
20230710,181200,605074735,3580,3580,3580,3580,0
|
|
20230710,181100,605074735,3580,3580,3580,3580,0
|
|
20230710,181000,605074735,3580,3580,3580,3580,0
|
|
20230710,180900,605074735,3580,3580,3580,3580,0
|
|
20230710,180800,605074735,3580,3580,3580,3580,0
|
|
20230710,180700,605074735,3580,3580,3580,3580,0
|
|
20230710,180600,605074735,3580,3580,3580,3580,0
|
|
20230710,180500,605074735,3580,3580,3580,3580,0
|
|
20230710,180400,605074735,3580,3580,3580,3580,0
|
|
20230710,180300,605074735,3580,3580,3580,3580,0
|
|
20230710,180200,605074735,3580,3580,3580,3580,0
|
|
20230710,180100,605074735,3580,3580,3580,3580,0
|
|
20230710,180000,605074735,3580,3580,3580,3580,0
|
|
20230710,175900,605074735,3580,3580,3580,3580,0
|
|
20230710,175800,605074735,3580,3580,3580,3580,0
|
|
20230710,175700,605074735,3580,3580,3580,3580,0
|
|
20230710,175600,605074735,3580,3580,3580,3580,0
|
|
20230710,175500,605074735,3580,3580,3580,3580,0
|
|
20230710,175400,605074735,3580,3580,3580,3580,0
|
|
20230710,175300,605074735,3580,3580,3580,3580,0
|
|
20230710,175200,605074735,3580,3580,3580,3580,0
|
|
20230710,175100,605074735,3580,3580,3580,3580,0
|
|
20230710,175000,605074735,3580,3580,3580,3580,3889
|
|
20230710,174900,605074735,3580,3580,3580,3580,0
|
|
20230710,174800,605074735,3580,3580,3580,3580,0
|
|
20230710,174700,605074735,3580,3580,3580,3580,0
|
|
20230710,174600,605074735,3580,3580,3580,3580,0
|
|
20230710,174500,605074735,3580,3580,3580,3580,0
|
|
20230710,174400,605074735,3580,3580,3580,3580,0
|
|
20230710,174300,605074735,3580,3580,3580,3580,0
|
|
20230710,174200,605074735,3580,3580,3580,3580,0
|
|
20230710,174100,605074735,3580,3580,3580,3580,0
|
|
20230710,174000,605074735,3580,3580,3580,3580,0
|
|
20230710,173900,605074735,3580,3580,3580,3580,0
|
|
20230710,173800,605074735,3580,3580,3580,3580,0
|
|
20230710,173700,605074735,3580,3580,3580,3580,0
|
|
20230710,173600,605074735,3580,3580,3580,3580,0
|
|
20230710,173500,605074735,3580,3580,3580,3580,0
|
|
20230710,173400,605074735,3580,3580,3580,3580,0
|
|
20230710,173300,605074735,3580,3580,3580,3580,0
|
|
20230710,173200,605074735,3580,3580,3580,3580,0
|
|
20230710,173100,605074735,3580,3580,3580,3580,0
|
|
20230710,173000,605074735,3580,3580,3580,3580,0
|
|
20230710,172900,605074735,3580,3580,3580,3580,0
|
|
20230710,172800,605074735,3580,3580,3580,3580,0
|
|
20230710,172700,605074735,3580,3580,3580,3580,0
|
|
20230710,172600,605074735,3580,3580,3580,3580,0
|
|
20230710,172500,605074735,3580,3580,3580,3580,0
|
|
20230710,172400,605074735,3580,3580,3580,3580,0
|
|
20230710,172300,605074735,3580,3580,3580,3580,0
|
|
20230710,172200,605074735,3580,3580,3580,3580,0
|
|
20230710,172100,605074735,3580,3580,3580,3580,0
|
|
20230710,172000,605074735,3580,3580,3580,3580,3889
|
|
20230710,171900,605074735,3580,3580,3580,3580,0
|
|
20230710,171800,605074735,3580,3580,3580,3580,0
|
|
20230710,171700,605074735,3580,3580,3580,3580,0
|
|
20230710,171600,605074735,3580,3580,3580,3580,0
|
|
20230710,171500,605074735,3580,3580,3580,3580,0
|
|
20230710,171400,605074735,3580,3580,3580,3580,0
|
|
20230710,171300,605074735,3580,3580,3580,3580,0
|
|
20230710,171200,605074735,3580,3580,3580,3580,0
|
|
20230710,171100,605074735,3580,3580,3580,3580,0
|
|
20230710,171000,605074735,3580,3580,3580,3580,0
|
|
20230710,170900,605074735,3580,3580,3580,3580,0
|
|
20230710,170800,605074735,3580,3580,3580,3580,0
|
|
20230710,170700,605074735,3580,3580,3580,3580,0
|
|
20230710,170600,605074735,3580,3580,3580,3580,0
|
|
20230710,170500,605074735,3580,3580,3580,3580,0
|
|
20230710,170400,605074735,3580,3580,3580,3580,0
|
|
20230710,170300,605074735,3580,3580,3580,3580,0
|
|
20230710,170200,605074735,3580,3580,3580,3580,0
|
|
20230710,170100,605074735,3580,3580,3580,3580,0
|
|
20230710,170000,605074735,3580,3580,3580,3580,0
|
|
20230710,165900,605074735,3580,3580,3580,3580,0
|
|
20230710,165800,605074735,3580,3580,3580,3580,0
|
|
20230710,165700,605074735,3580,3580,3580,3580,0
|
|
20230710,165600,605074735,3580,3580,3580,3580,0
|
|
20230710,165500,605074735,3580,3580,3580,3580,0
|
|
20230710,165400,605074735,3580,3580,3580,3580,0
|
|
20230710,165300,605074735,3580,3580,3580,3580,0
|
|
20230710,165200,605074735,3580,3580,3580,3580,0
|
|
20230710,165100,605074735,3580,3580,3580,3580,0
|
|
20230710,165000,605074735,3580,3580,3580,3580,3889
|
|
20230710,164900,605074735,3580,3580,3580,3580,0
|
|
20230710,164800,605074735,3580,3580,3580,3580,0
|
|
20230710,164700,605074735,3580,3580,3580,3580,0
|
|
20230710,164600,605074735,3580,3580,3580,3580,0
|
|
20230710,164500,605074735,3580,3580,3580,3580,0
|
|
20230710,164400,605074735,3580,3580,3580,3580,0
|
|
20230710,164300,605074735,3580,3580,3580,3580,0
|
|
20230710,164200,605074735,3580,3580,3580,3580,0
|
|
20230710,164100,605074735,3580,3580,3580,3580,0
|
|
20230710,164000,605074735,3580,3580,3580,3580,0
|
|
20230710,163900,605074735,3580,3580,3580,3580,0
|
|
20230710,163800,605074735,3580,3580,3580,3580,0
|
|
20230710,163700,605074735,3580,3580,3580,3580,0
|
|
20230710,163600,605074735,3580,3580,3580,3580,0
|
|
20230710,163500,605074735,3580,3580,3580,3580,0
|
|
20230710,163400,605074735,3580,3580,3580,3580,0
|
|
20230710,163300,605074735,3580,3580,3580,3580,0
|
|
20230710,163200,605074735,3580,3580,3580,3580,0
|
|
20230710,163100,605074735,3580,3580,3580,3580,0
|
|
20230710,163000,605074735,3580,3580,3580,3580,0
|
|
20230710,162900,605074735,3580,3580,3580,3580,0
|
|
20230710,162800,605074735,3580,3580,3580,3580,0
|
|
20230710,162700,605074735,3580,3580,3580,3580,0
|
|
20230710,162600,605074735,3580,3580,3580,3580,0
|
|
20230710,162500,605074735,3580,3580,3580,3580,0
|
|
20230710,162400,605074735,3580,3580,3580,3580,0
|
|
20230710,162300,605074735,3580,3580,3580,3580,0
|
|
20230710,162200,605074735,3580,3580,3580,3580,0
|
|
20230710,162100,605074735,3580,3580,3580,3580,0
|
|
20230710,162000,605074735,3580,3580,3580,3580,3889
|
|
20230710,161900,605074735,3580,3580,3580,3580,0
|
|
20230710,161800,605074735,3580,3580,3580,3580,0
|
|
20230710,161700,605074735,3580,3580,3580,3580,0
|
|
20230710,161600,605074735,3580,3580,3580,3580,0
|
|
20230710,161500,605074735,3580,3580,3580,3580,0
|
|
20230710,161400,605074735,3580,3580,3580,3580,0
|
|
20230710,161300,605074735,3580,3580,3580,3580,0
|
|
20230710,161200,605074735,3580,3580,3580,3580,0
|
|
20230710,161100,605074735,3580,3580,3580,3580,0
|
|
20230710,161000,605074735,3580,3580,3580,3580,0
|
|
20230710,160900,605074735,3580,3580,3580,3580,0
|
|
20230710,160800,605074735,3580,3580,3580,3580,0
|
|
20230710,160700,605074735,3580,3580,3580,3580,0
|
|
20230710,160600,605074735,3580,3580,3580,3580,0
|
|
20230710,160500,605074735,3580,3580,3580,3580,0
|
|
20230710,160400,605074735,3580,3580,3580,3580,0
|
|
20230710,160300,605074735,3580,3580,3580,3580,0
|
|
20230710,160200,605074735,3580,3580,3580,3580,0
|
|
20230710,160100,605074735,3580,3580,3580,3580,0
|
|
20230710,160000,605074735,3580,3580,3580,3580,0
|
|
20230710,155900,605074735,3580,3580,3580,3580,0
|
|
20230710,155800,605074735,3580,3580,3580,3580,0
|
|
20230710,155700,605074735,3580,3580,3580,3580,0
|
|
20230710,155600,605074735,3580,3580,3580,3580,0
|
|
20230710,155500,605074735,3580,3580,3580,3580,0
|
|
20230710,155400,605074735,3580,3580,3580,3580,0
|
|
20230710,155300,605074735,3580,3580,3580,3580,0
|
|
20230710,155200,605074735,3580,3580,3580,3580,0
|
|
20230710,155100,605074735,3580,3580,3580,3580,0
|
|
20230710,155000,605074735,3580,3580,3580,3580,3889
|
|
20230710,154900,605074735,3580,3580,3580,3580,0
|
|
20230710,154800,605074735,3580,3580,3580,3580,0
|
|
20230710,154700,605074735,3580,3580,3580,3580,0
|
|
20230710,154600,605074735,3580,3580,3580,3580,0
|
|
20230710,154500,605074735,3580,3580,3580,3580,0
|
|
20230710,154400,605074735,3580,3580,3580,3580,0
|
|
20230710,154300,605074735,3580,3580,3580,3580,0
|
|
20230710,154200,605074735,3580,3580,3580,3580,0
|
|
20230710,154100,605074735,3580,3580,3580,3580,0
|
|
20230710,154000,605074735,3580,3580,3580,3580,0
|
|
20230710,153900,605074735,3580,3580,3580,3580,0
|
|
20230710,153800,605074735,3580,3580,3580,3580,0
|
|
20230710,153700,605074735,3580,3580,3580,3580,0
|
|
20230710,153600,605074735,3580,3580,3580,3580,0
|
|
20230710,153500,605074735,3580,3580,3580,3580,0
|
|
20230710,153400,605074735,3580,3580,3580,3580,0
|
|
20230710,153300,605074735,3580,3580,3580,3580,0
|
|
20230710,153200,605074735,3580,3580,3580,3580,0
|
|
20230710,153100,605074735,3580,3580,3580,3580,0
|
|
20230710,153000,605074735,3580,3580,3580,3580,3889
|
|
20230710,152900,591152115,3580,3580,3580,3580,0
|
|
20230710,152800,591152115,3580,3580,3580,3580,0
|
|
20230710,152700,591152115,3580,3580,3580,3580,0
|
|
20230710,152600,591152115,3580,3580,3580,3580,0
|
|
20230710,152500,591152115,3580,3580,3580,3580,0
|
|
20230710,152400,591152115,3580,3580,3580,3580,0
|
|
20230710,152300,591152115,3580,3580,3580,3580,0
|
|
20230710,152200,591152115,3580,3580,3580,3580,0
|
|
20230710,152100,591152115,3580,3580,3580,3580,0
|
|
20230710,152000,591152115,3580,3580,3580,3580,0
|
|
20230710,151900,591152115,3580,3585,3585,3575,623
|
|
20230710,151800,588921775,3575,3575,3575,3575,9
|
|
20230710,151700,588889600,3575,3575,3575,3575,0
|
|
20230710,151600,588889600,3575,3575,3575,3575,20
|
|
20230710,151500,588818100,3575,3575,3575,3575,0
|
|
20230710,151400,588818100,3575,3575,3575,3575,22
|
|
20230710,151300,588739450,3575,3575,3575,3575,32
|
|
20230710,151200,588625050,3570,3570,3570,3570,0
|
|
20230710,151100,588625050,3570,3570,3570,3570,630
|
|
20230710,151000,586375950,3570,3575,3575,3570,130
|
|
20230710,150900,585911700,3575,3575,3575,3575,16
|
|
20230710,150800,585854500,3590,3590,3590,3575,2771
|
|
20230710,150700,575917405,3590,3590,3590,3590,25
|
|
20230710,150600,575827655,3595,3595,3595,3595,694
|
|
20230710,150500,573332725,3595,3595,3595,3595,0
|
|
20230710,150400,573332725,3595,3595,3595,3595,0
|
|
20230710,150300,573332725,3595,3595,3595,3595,2
|
|
20230710,150200,573325535,3585,3600,3600,3585,1659
|
|
20230710,150100,567369835,3600,3600,3600,3600,0
|
|
20230710,150000,567369835,3600,3600,3600,3600,28
|
|
20230710,145900,567269035,3600,3600,3600,3600,0
|
|
20230710,145800,567269035,3600,3600,3600,3600,57
|
|
20230710,145700,567063835,3605,3600,3605,3600,72
|
|
20230710,145600,566804545,3585,3600,3600,3585,1487
|
|
20230710,145500,561468600,3585,3585,3585,3585,0
|
|
20230710,145400,561468600,3585,3585,3585,3585,0
|
|
20230710,145300,561468600,3585,3585,3585,3585,0
|
|
20230710,145200,561468600,3585,3585,3585,3585,400
|
|
20230710,145100,560034600,3585,3585,3585,3585,0
|
|
20230710,145000,560034600,3585,3585,3585,3585,37
|
|
20230710,144900,559901955,3585,3585,3585,3585,59
|
|
20230710,144800,559690440,3585,3585,3585,3585,0
|
|
20230710,144700,559690440,3585,3590,3590,3585,667
|
|
20230710,144600,557295915,3595,3600,3600,3595,1276
|
|
20230710,144500,552708515,3600,3600,3600,3600,142
|
|
20230710,144400,552197315,3600,3610,3610,3600,1777
|
|
20230710,144300,545795990,3610,3610,3610,3610,5
|
|
20230710,144200,545777940,3615,3615,3615,3615,0
|
|
20230710,144100,545777940,3615,3620,3620,3615,62
|
|
20230710,144000,545553800,3620,3620,3620,3620,0
|
|
20230710,143900,545553800,3620,3620,3620,3620,0
|
|
20230710,143800,545553800,3620,3620,3620,3620,0
|
|
20230710,143700,545553800,3620,3620,3620,3620,1
|
|
20230710,143600,545550180,3625,3625,3625,3625,0
|
|
20230710,143500,545550180,3625,3625,3625,3625,0
|
|
20230710,143400,545550180,3625,3625,3625,3615,122
|
|
20230710,143300,545107950,3620,3620,3620,3620,1
|
|
20230710,143200,545104330,3610,3610,3610,3610,0
|
|
20230710,143100,545104330,3610,3610,3610,3610,0
|
|
20230710,143000,545104330,3610,3610,3610,3610,0
|
|
20230710,142900,545104330,3610,3610,3610,3610,0
|
|
20230710,142800,545104330,3610,3610,3610,3610,313
|
|
20230710,142700,543974400,3610,3610,3610,3610,0
|
|
20230710,142600,543974400,3610,3610,3610,3610,0
|
|
20230710,142500,543974400,3610,3610,3610,3610,0
|
|
20230710,142400,543974400,3610,3620,3620,3610,1457
|
|
20230710,142300,538707760,3655,3645,3655,3645,300
|
|
20230710,142200,537612070,3655,3655,3655,3655,0
|
|
20230710,142100,537612070,3655,3615,3655,3615,1473
|
|
20230710,142000,532236705,3610,3610,3610,3610,203
|
|
20230710,141900,531503875,3615,3615,3615,3615,16
|
|
20230710,141800,531446035,3620,3620,3620,3620,1
|
|
20230710,141700,531442415,3625,3625,3625,3625,10
|
|
20230710,141600,531406165,3605,3605,3605,3605,0
|
|
20230710,141500,531406165,3605,3605,3605,3605,0
|
|
20230710,141400,531406165,3605,3605,3605,3605,0
|
|
20230710,141300,531406165,3605,3605,3605,3605,0
|
|
20230710,141200,531406165,3605,3605,3605,3605,0
|
|
20230710,141100,531406165,3605,3605,3605,3605,0
|
|
20230710,141000,531406165,3605,3605,3605,3605,0
|
|
20230710,140900,531406165,3605,3605,3605,3605,0
|
|
20230710,140800,531406165,3605,3605,3605,3605,0
|
|
20230710,140700,531406165,3605,3620,3620,3605,3708
|
|
20230710,140600,518028815,3615,3620,3620,3615,330
|
|
20230710,140500,516835715,3620,3615,3620,3610,186
|
|
20230710,140400,516163465,3610,3625,3625,3610,1812
|
|
20230710,140300,509607960,3625,3620,3625,3620,766
|
|
20230710,140200,506831250,3625,3625,3625,3625,0
|
|
20230710,140100,506831250,3625,3625,3625,3625,0
|
|
20230710,140000,506831250,3625,3625,3625,3625,0
|
|
20230710,135900,506831250,3625,3625,3625,3610,605
|
|
20230710,135800,504647145,3620,3605,3620,3605,290
|
|
20230710,135700,503598470,3605,3615,3615,3605,2001
|
|
20230710,135600,496377945,3620,3620,3620,3620,1
|
|
20230710,135500,496374325,3620,3620,3620,3620,51
|
|
20230710,135400,496189705,3615,3615,3615,3615,10
|
|
20230710,135300,496153555,3615,3615,3615,3615,80
|
|
20230710,135200,495864355,3615,3615,3615,3615,0
|
|
20230710,135100,495864355,3615,3615,3615,3615,0
|
|
20230710,135000,495864355,3615,3615,3615,3615,0
|
|
20230710,134900,495864355,3615,3615,3615,3615,0
|
|
20230710,134800,495864355,3615,3615,3615,3615,300
|
|
20230710,134700,494779855,3615,3615,3615,3615,1
|
|
20230710,134600,494776240,3610,3620,3620,3610,2644
|
|
20230710,134500,485218360,3620,3620,3620,3620,0
|
|
20230710,134400,485218360,3620,3620,3620,3620,9
|
|
20230710,134300,485185780,3610,3625,3625,3610,605
|
|
20230710,134200,482997530,3620,3620,3620,3620,638
|
|
20230710,134100,480687970,3625,3625,3625,3625,0
|
|
20230710,134000,480687970,3625,3625,3625,3625,35
|
|
20230710,133900,480561095,3625,3625,3625,3625,0
|
|
20230710,133800,480561095,3625,3625,3625,3625,0
|
|
20230710,133700,480561095,3625,3625,3625,3625,66
|
|
20230710,133600,480321845,3625,3625,3625,3625,0
|
|
20230710,133500,480321845,3625,3625,3625,3625,1500
|
|
20230710,133400,474884345,3620,3620,3620,3620,276
|
|
20230710,133300,473885225,3625,3625,3625,3625,2
|
|
20230710,133200,473877975,3625,3625,3625,3625,0
|
|
20230710,133100,473877975,3625,3625,3625,3625,20
|
|
20230710,133000,473805475,3605,3605,3605,3605,0
|
|
20230710,132900,473805475,3605,3605,3605,3605,0
|
|
20230710,132800,473805475,3605,3605,3605,3605,0
|
|
20230710,132700,473805475,3605,3605,3605,3605,0
|
|
20230710,132600,473805475,3605,3610,3610,3605,1000
|
|
20230710,132500,470199780,3605,3605,3605,3605,0
|
|
20230710,132400,470199780,3605,3605,3605,3605,0
|
|
20230710,132300,470199780,3605,3605,3605,3605,0
|
|
20230710,132200,470199780,3605,3615,3615,3605,884
|
|
20230710,132100,467011265,3620,3620,3620,3620,0
|
|
20230710,132000,467011265,3620,3620,3620,3620,287
|
|
20230710,131900,465972325,3620,3620,3620,3620,230
|
|
20230710,131800,465139725,3615,3615,3615,3615,0
|
|
20230710,131700,465139725,3615,3615,3615,3615,1
|
|
20230710,131600,465136110,3635,3635,3635,3635,2
|
|
20230710,131500,465128840,3615,3615,3615,3615,0
|
|
20230710,131400,465128840,3615,3615,3615,3615,0
|
|
20230710,131300,465128840,3615,3615,3615,3615,73
|
|
20230710,131200,464864945,3605,3630,3630,3605,1013
|
|
20230710,131100,461204960,3635,3635,3635,3635,1
|
|
20230710,131000,461201325,3635,3635,3635,3635,0
|
|
20230710,130900,461201325,3635,3650,3655,3635,80
|
|
20230710,130800,460909640,3655,3655,3655,3655,0
|
|
20230710,130700,460909640,3655,3655,3655,3655,0
|
|
20230710,130600,460909640,3655,3655,3655,3655,102
|
|
20230710,130500,460536830,3655,3655,3655,3655,0
|
|
20230710,130400,460536830,3655,3655,3655,3655,0
|
|
20230710,130300,460536830,3655,3655,3655,3655,1
|
|
20230710,130200,460533175,3650,3650,3650,3650,200
|
|
20230710,130100,459803175,3650,3650,3650,3650,151
|
|
20230710,130000,459252025,3650,3650,3650,3650,2
|
|
20230710,125900,459244725,3655,3655,3655,3655,0
|
|
20230710,125800,459244725,3655,3655,3655,3655,0
|
|
20230710,125700,459244725,3655,3655,3655,3655,0
|
|
20230710,125600,459244725,3655,3650,3655,3650,7
|
|
20230710,125500,459219170,3640,3640,3640,3640,16
|
|
20230710,125400,459160930,3640,3640,3640,3640,0
|
|
20230710,125300,459160930,3640,3640,3640,3640,401
|
|
20230710,125200,457701290,3645,3645,3645,3645,0
|
|
20230710,125100,457701290,3645,3645,3645,3645,0
|
|
20230710,125000,457701290,3645,3645,3645,3645,0
|
|
20230710,124900,457701290,3645,3645,3645,3640,503
|
|
20230710,124800,455869365,3645,3645,3645,3645,31
|
|
20230710,124700,455756370,3650,3650,3650,3650,4
|
|
20230710,124600,455741770,3650,3650,3650,3650,0
|
|
20230710,124500,455741770,3650,3650,3650,3650,2
|
|
20230710,124400,455734470,3655,3655,3655,3655,0
|
|
20230710,124300,455734470,3655,3655,3655,3655,0
|
|
20230710,124200,455734470,3655,3655,3655,3655,5
|
|
20230710,124100,455716195,3650,3650,3650,3650,1
|
|
20230710,124000,455712545,3650,3650,3650,3650,9
|
|
20230710,123900,455679695,3645,3645,3645,3645,0
|
|
20230710,123800,455679695,3645,3645,3645,3645,0
|
|
20230710,123700,455679695,3645,3645,3645,3645,1
|
|
20230710,123600,455676050,3650,3650,3650,3650,0
|
|
20230710,123500,455676050,3650,3650,3650,3650,0
|
|
20230710,123400,455676050,3650,3650,3650,3650,1
|
|
20230710,123300,455672400,3655,3655,3655,3655,0
|
|
20230710,123200,455672400,3655,3655,3655,3655,0
|
|
20230710,123100,455672400,3655,3655,3655,3655,0
|
|
20230710,123000,455672400,3655,3655,3655,3655,0
|
|
20230710,122900,455672400,3655,3655,3655,3655,0
|
|
20230710,122800,455672400,3655,3655,3655,3655,0
|
|
20230710,122700,455672400,3655,3655,3655,3655,6
|
|
20230710,122600,455650470,3655,3655,3655,3655,7
|
|
20230710,122500,455624885,3655,3655,3655,3655,4
|
|
20230710,122400,455610265,3655,3655,3655,3655,0
|
|
20230710,122300,455610265,3655,3655,3655,3655,0
|
|
20230710,122200,455610265,3655,3650,3655,3650,3202
|
|
20230710,122100,443921955,3650,3650,3650,3650,0
|
|
20230710,122000,443921955,3650,3650,3650,3650,9
|
|
20230710,121900,443889105,3650,3650,3650,3650,2
|
|
20230710,121800,443881805,3650,3650,3650,3650,1
|
|
20230710,121700,443878155,3650,3650,3650,3650,410
|
|
20230710,121600,442381655,3650,3650,3650,3650,1
|
|
20230710,121500,442378005,3645,3645,3645,3645,128
|
|
20230710,121400,441911445,3645,3645,3645,3645,1
|
|
20230710,121300,441907800,3645,3645,3645,3645,30
|
|
20230710,121200,441798450,3645,3645,3645,3645,0
|
|
20230710,121100,441798450,3645,3645,3645,3645,10
|
|
20230710,121000,441762000,3645,3645,3645,3645,60
|
|
20230710,120900,441543300,3645,3635,3645,3625,86
|
|
20230710,120800,441231265,3645,3645,3645,3645,100
|
|
20230710,120700,440866765,3645,3645,3645,3645,50
|
|
20230710,120600,440684515,3640,3640,3640,3640,0
|
|
20230710,120500,440684515,3640,3645,3645,3640,101
|
|
20230710,120400,440316375,3645,3645,3645,3645,0
|
|
20230710,120300,440316375,3645,3645,3645,3645,0
|
|
20230710,120200,440316375,3645,3645,3645,3645,1
|
|
20230710,120100,440312730,3645,3645,3645,3645,0
|
|
20230710,120000,440312730,3645,3645,3645,3645,1
|
|
20230710,115900,440309085,3650,3645,3650,3645,4
|
|
20230710,115800,440294500,3640,3640,3640,3640,291
|
|
20230710,115700,439235260,3635,3635,3635,3635,0
|
|
20230710,115600,439235260,3635,3635,3635,3635,275
|
|
20230710,115500,438235635,3635,3635,3635,3635,0
|
|
20230710,115400,438235635,3635,3635,3635,3635,1
|
|
20230710,115300,438232000,3640,3640,3640,3640,0
|
|
20230710,115200,438232000,3640,3640,3640,3640,1
|
|
20230710,115100,438228360,3635,3635,3635,3635,1
|
|
20230710,115000,438224725,3620,3620,3620,3620,0
|
|
20230710,114900,438224725,3620,3620,3620,3620,0
|
|
20230710,114800,438224725,3620,3620,3620,3620,0
|
|
20230710,114700,438224725,3620,3620,3620,3620,0
|
|
20230710,114600,438224725,3620,3620,3620,3620,0
|
|
20230710,114500,438224725,3620,3630,3630,3620,89
|
|
20230710,114400,437902475,3640,3640,3640,3640,10
|
|
20230710,114300,437866075,3640,3640,3640,3640,88
|
|
20230710,114200,437545755,3640,3640,3640,3640,2
|
|
20230710,114100,437538475,3640,3635,3640,3635,20
|
|
20230710,114000,437465735,3640,3630,3640,3630,374
|
|
20230710,113900,436106225,3625,3625,3625,3625,5
|
|
20230710,113800,436088100,3625,3625,3625,3625,0
|
|
20230710,113700,436088100,3625,3625,3625,3625,0
|
|
20230710,113600,436088100,3625,3625,3625,3625,1
|
|
20230710,113500,436084475,3615,3615,3615,3615,0
|
|
20230710,113400,436084475,3615,3615,3615,3615,0
|
|
20230710,113300,436084475,3615,3615,3615,3615,0
|
|
20230710,113200,436084475,3615,3615,3615,3615,0
|
|
20230710,113100,436084475,3615,3615,3615,3615,0
|
|
20230710,113000,436084475,3615,3615,3615,3615,0
|
|
20230710,112900,436084475,3615,3630,3630,3615,336
|
|
20230710,112800,434866805,3625,3625,3625,3625,0
|
|
20230710,112700,434866805,3625,3625,3625,3625,1
|
|
20230710,112600,434863180,3625,3625,3625,3625,0
|
|
20230710,112500,434863180,3625,3625,3625,3625,16
|
|
20230710,112400,434805180,3615,3615,3615,3615,0
|
|
20230710,112300,434805180,3615,3620,3620,3615,2
|
|
20230710,112200,434797945,3600,3600,3600,3600,0
|
|
20230710,112100,434797945,3600,3600,3600,3600,0
|
|
20230710,112000,434797945,3600,3610,3610,3600,424
|
|
20230710,111900,433269735,3600,3600,3600,3600,0
|
|
20230710,111800,433269735,3600,3600,3600,3600,0
|
|
20230710,111700,433269735,3600,3600,3600,3600,0
|
|
20230710,111600,433269735,3600,3620,3620,3600,838
|
|
20230710,111500,430247950,3625,3625,3625,3625,1
|
|
20230710,111400,430244325,3620,3620,3620,3620,8
|
|
20230710,111300,430215365,3620,3620,3620,3620,620
|
|
20230710,111200,427970965,3620,3620,3620,3620,0
|
|
20230710,111100,427970965,3620,3620,3620,3620,0
|
|
20230710,111000,427970965,3620,3620,3620,3620,1
|
|
20230710,110900,427967345,3620,3620,3620,3620,0
|
|
20230710,110800,427967345,3620,3620,3620,3620,0
|
|
20230710,110700,427967345,3620,3615,3620,3615,263
|
|
20230710,110600,427016320,3615,3615,3615,3615,0
|
|
20230710,110500,427016320,3615,3615,3615,3615,0
|
|
20230710,110400,427016320,3615,3615,3615,3615,499
|
|
20230710,110300,425212435,3620,3620,3620,3620,65
|
|
20230710,110200,424977135,3615,3620,3620,3615,59
|
|
20230710,110100,424763575,3615,3615,3615,3615,0
|
|
20230710,110000,424763575,3615,3615,3615,3615,15
|
|
20230710,105900,424709350,3615,3615,3615,3615,5
|
|
20230710,105800,424691275,3615,3615,3615,3615,5
|
|
20230710,105700,424673200,3615,3615,3615,3615,143
|
|
20230710,105600,424156255,3615,3615,3615,3615,6
|
|
20230710,105500,424134565,3615,3615,3615,3615,3
|
|
20230710,105400,424123720,3615,3620,3620,3615,104
|
|
20230710,105300,423747255,3615,3615,3615,3615,0
|
|
20230710,105200,423747255,3615,3615,3615,3615,0
|
|
20230710,105100,423747255,3615,3615,3615,3615,0
|
|
20230710,105000,423747255,3615,3615,3615,3615,0
|
|
20230710,104900,423747255,3615,3615,3615,3615,305
|
|
20230710,104800,422644680,3600,3600,3600,3600,0
|
|
20230710,104700,422644680,3600,3600,3600,3600,0
|
|
20230710,104600,422644680,3600,3600,3600,3600,0
|
|
20230710,104500,422644680,3600,3600,3600,3600,0
|
|
20230710,104400,422644680,3600,3600,3600,3600,1
|
|
20230710,104300,422641080,3600,3600,3600,3600,0
|
|
20230710,104200,422641080,3600,3600,3605,3600,608
|
|
20230710,104100,420451815,3605,3605,3605,3605,73
|
|
20230710,104000,420188650,3605,3605,3605,3605,75
|
|
20230710,103900,419918275,3605,3610,3610,3600,1146
|
|
20230710,103800,415786945,3605,3605,3605,3605,0
|
|
20230710,103700,415786945,3605,3610,3610,3605,28
|
|
20230710,103600,415686000,3615,3615,3615,3615,1
|
|
20230710,103500,415682385,3600,3600,3600,3600,0
|
|
20230710,103400,415682385,3600,3605,3605,3600,5000
|
|
20230710,103300,397681885,3605,3625,3625,3605,681
|
|
20230710,103200,395224130,3625,3625,3625,3625,1
|
|
20230710,103100,395220505,3610,3610,3610,3610,0
|
|
20230710,103000,395220505,3610,3610,3610,3610,0
|
|
20230710,102900,395220505,3610,3610,3610,3610,7
|
|
20230710,102800,395195235,3610,3610,3610,3610,2
|
|
20230710,102700,395188015,3615,3615,3615,3615,0
|
|
20230710,102600,395188015,3615,3625,3625,3615,642
|
|
20230710,102500,392862170,3625,3625,3625,3625,1
|
|
20230710,102400,392858545,3625,3625,3625,3625,1
|
|
20230710,102300,392854920,3625,3625,3625,3620,430
|
|
20230710,102200,391298310,3625,3630,3630,3625,8
|
|
20230710,102100,391269285,3635,3620,3635,3620,226
|
|
20230710,102000,390447900,3620,3620,3620,3620,301
|
|
20230710,101900,389358280,3620,3620,3620,3620,41
|
|
20230710,101800,389209860,3620,3605,3620,3605,2817
|
|
20230710,101700,379052950,3600,3590,3600,3590,5443
|
|
20230710,101600,359475570,3585,3585,3585,3585,11
|
|
20230710,101500,359436135,3585,3585,3585,3585,0
|
|
20230710,101400,359436135,3585,3590,3590,3585,110
|
|
20230710,101300,359041365,3590,3590,3590,3590,280
|
|
20230710,101200,358036165,3590,3590,3590,3590,0
|
|
20230710,101100,358036165,3590,3590,3590,3590,10
|
|
20230710,101000,358000265,3595,3595,3595,3595,100
|
|
20230710,100900,357640765,3600,3600,3600,3600,298
|
|
20230710,100800,356567965,3600,3600,3600,3600,41
|
|
20230710,100700,356420365,3600,3600,3600,3600,0
|
|
20230710,100600,356420365,3600,3600,3600,3600,377
|
|
20230710,100500,355063165,3600,3600,3600,3600,1
|
|
20230710,100400,355059565,3590,3600,3600,3590,119
|
|
20230710,100300,354632155,3600,3590,3600,3590,2570
|
|
20230710,100200,345393110,3585,3585,3585,3585,16
|
|
20230710,100100,345335750,3590,3570,3590,3570,728
|
|
20230710,100000,342726630,3555,3585,3585,3555,10000
|
|
20230710,095900,307109180,3575,3580,3580,3575,200
|
|
20230710,095800,306393320,3575,3600,3600,3575,10000
|
|
20230710,095700,270590375,3595,3595,3595,3585,5001
|
|
20230710,095600,252650490,3595,3600,3600,3595,175
|
|
20230710,095500,252021155,3600,3600,3600,3600,100
|
|
20230710,095400,251661155,3600,3600,3600,3600,115
|
|
20230710,095300,251247155,3600,3600,3600,3600,21
|
|
20230710,095200,251171555,3610,3610,3610,3610,0
|
|
20230710,095100,251171555,3610,3610,3610,3610,382
|
|
20230710,095000,249792535,3600,3600,3600,3600,0
|
|
20230710,094900,249792535,3600,3600,3600,3600,28
|
|
20230710,094800,249691735,3595,3585,3595,3585,444
|
|
20230710,094700,248097870,3590,3570,3590,3570,9
|
|
20230710,094600,248065720,3570,3570,3570,3570,0
|
|
20230710,094500,248065720,3570,3570,3570,3570,1
|
|
20230710,094400,248062150,3570,3575,3575,3570,264
|
|
20230710,094300,247118895,3575,3605,3605,3515,7008
|
|
20230710,094200,222236390,3625,3620,3625,3620,150
|
|
20230710,094100,221693380,3600,3585,3600,3580,8566
|
|
20230710,094000,190954185,3595,3595,3595,3595,0
|
|
20230710,093900,190954185,3595,3585,3595,3585,5384
|
|
20230710,093800,171648705,3595,3595,3595,3595,2
|
|
20230710,093700,171641515,3595,3595,3595,3595,1
|
|
20230710,093600,171637920,3595,3570,3595,3565,14
|
|
20230710,093500,171587825,3595,3595,3595,3595,99
|
|
20230710,093400,171231920,3595,3595,3595,3595,2
|
|
20230710,093300,171224730,3570,3570,3570,3570,20
|
|
20230710,093200,171153330,3570,3570,3570,3570,30
|
|
20230710,093100,171046230,3600,3560,3600,3560,13108
|
|
20230710,093000,124206920,3540,3525,3540,3525,6617
|
|
20230710,092900,100785730,3520,3550,3550,3520,10430
|
|
20230710,092800,63943645,3550,3545,3560,3545,685
|
|
20230710,092700,61512925,3545,3555,3555,3545,1064
|
|
20230710,092600,57735905,3560,3575,3575,3550,3383
|
|
20230710,092500,45687420,3575,3585,3585,3575,409
|
|
20230710,092400,44224215,3585,3600,3600,3585,1164
|
|
20230710,092300,40045550,3590,3600,3600,3590,1502
|
|
20230710,092200,34641495,3600,3600,3600,3600,0
|
|
20230710,092100,34641495,3600,3600,3600,3600,70
|
|
20230710,092000,34389495,3600,3605,3605,3600,279
|
|
20230710,091900,33383815,3605,3605,3605,3605,0
|
|
20230710,091800,33383815,3605,3610,3610,3605,533
|
|
20230710,091700,31461350,3605,3605,3605,3605,47
|
|
20230710,091600,31291915,3605,3605,3605,3605,340
|
|
20230710,091500,30066215,3605,3610,3610,3605,300
|
|
20230710,091400,28983965,3605,3605,3605,3605,223
|
|
20230710,091300,28180050,3605,3605,3605,3605,148
|
|
20230710,091200,27646510,3600,3600,3600,3600,3
|
|
20230710,091100,27635710,3600,3600,3600,3600,0
|
|
20230710,091000,27635710,3600,3610,3610,3600,1289
|
|
20230710,090900,22993875,3600,3600,3600,3600,105
|
|
20230710,090800,22615875,3610,3610,3610,3610,6
|
|
20230710,090700,22594215,3590,3605,3625,3590,768
|
|
20230710,090600,19830625,3605,3610,3610,3605,100
|
|
20230710,090500,19470045,3610,3610,3610,3610,333
|
|
20230710,090400,18267915,3605,3635,3670,3605,813
|
|
20230710,090300,15326790,3680,3655,3680,3600,1775
|
|
20230710,090200,8877150,3655,3655,3655,3655,0
|
|
20230710,090100,8877150,3655,3655,3655,3655,0
|
|
20230710,090000,8877150,3655,3670,3670,3650,2420
|