591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,184700,1959244655,3795,3795,3795,3795,0
|
|
20230720,184600,1959244655,3795,3795,3795,3795,0
|
|
20230720,184500,1959244655,3795,3795,3795,3795,0
|
|
20230720,184400,1959244655,3795,3795,3795,3795,0
|
|
20230720,184300,1959244655,3795,3795,3795,3795,0
|
|
20230720,184200,1959244655,3795,3795,3795,3795,0
|
|
20230720,184100,1959244655,3795,3795,3795,3795,0
|
|
20230720,184000,1959244655,3795,3795,3795,3795,0
|
|
20230720,183900,1959244655,3795,3795,3795,3795,0
|
|
20230720,183800,1959244655,3795,3795,3795,3795,0
|
|
20230720,183700,1959244655,3795,3795,3795,3795,0
|
|
20230720,183600,1959244655,3795,3795,3795,3795,0
|
|
20230720,183500,1959244655,3795,3795,3795,3795,0
|
|
20230720,183400,1959244655,3795,3795,3795,3795,0
|
|
20230720,183300,1959244655,3795,3795,3795,3795,0
|
|
20230720,183200,1959244655,3795,3795,3795,3795,0
|
|
20230720,183100,1959244655,3795,3795,3795,3795,0
|
|
20230720,183000,1959244655,3795,3795,3795,3795,0
|
|
20230720,182900,1959244655,3795,3795,3795,3795,0
|
|
20230720,182800,1959244655,3795,3795,3795,3795,0
|
|
20230720,182700,1959244655,3795,3795,3795,3795,0
|
|
20230720,182600,1959244655,3795,3795,3795,3795,0
|
|
20230720,182500,1959244655,3795,3795,3795,3795,0
|
|
20230720,182400,1959244655,3795,3795,3795,3795,0
|
|
20230720,182300,1959244655,3795,3795,3795,3795,0
|
|
20230720,182200,1959244655,3795,3795,3795,3795,0
|
|
20230720,182100,1959244655,3795,3795,3795,3795,0
|
|
20230720,182000,1959244655,3795,3795,3795,3795,0
|
|
20230720,181900,1959244655,3795,3795,3795,3795,0
|
|
20230720,181800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,181700,1959244655,3795,3795,3795,3795,0
|
|
20230720,181600,1959244655,3795,3795,3795,3795,0
|
|
20230720,181500,1959244655,3795,3795,3795,3795,0
|
|
20230720,181400,1959244655,3795,3795,3795,3795,0
|
|
20230720,181300,1959244655,3795,3795,3795,3795,0
|
|
20230720,181200,1959244655,3795,3795,3795,3795,0
|
|
20230720,181100,1959244655,3795,3795,3795,3795,0
|
|
20230720,181000,1959244655,3795,3795,3795,3795,0
|
|
20230720,180900,1959244655,3795,3795,3795,3795,0
|
|
20230720,180800,1959244655,3795,3795,3795,3795,0
|
|
20230720,180700,1959244655,3795,3795,3795,3795,0
|
|
20230720,180600,1959244655,3795,3795,3795,3795,0
|
|
20230720,180500,1959244655,3795,3795,3795,3795,0
|
|
20230720,180400,1959244655,3795,3795,3795,3795,0
|
|
20230720,180300,1959244655,3795,3795,3795,3795,0
|
|
20230720,180200,1959244655,3795,3795,3795,3795,0
|
|
20230720,180100,1959244655,3795,3795,3795,3795,0
|
|
20230720,180000,1959244655,3795,3795,3795,3795,0
|
|
20230720,175900,1959244655,3795,3795,3795,3795,0
|
|
20230720,175800,1959244655,3795,3795,3795,3795,0
|
|
20230720,175700,1959244655,3795,3795,3795,3795,0
|
|
20230720,175600,1959244655,3795,3795,3795,3795,0
|
|
20230720,175500,1959244655,3795,3795,3795,3795,0
|
|
20230720,175400,1959244655,3795,3795,3795,3795,0
|
|
20230720,175300,1959244655,3795,3795,3795,3795,0
|
|
20230720,175200,1959244655,3795,3795,3795,3795,0
|
|
20230720,175100,1959244655,3795,3795,3795,3795,0
|
|
20230720,175000,1959244655,3795,3795,3795,3795,0
|
|
20230720,174900,1959244655,3795,3795,3795,3795,0
|
|
20230720,174800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,174700,1959244655,3795,3795,3795,3795,0
|
|
20230720,174600,1959244655,3795,3795,3795,3795,0
|
|
20230720,174500,1959244655,3795,3795,3795,3795,0
|
|
20230720,174400,1959244655,3795,3795,3795,3795,0
|
|
20230720,174300,1959244655,3795,3795,3795,3795,0
|
|
20230720,174200,1959244655,3795,3795,3795,3795,0
|
|
20230720,174100,1959244655,3795,3795,3795,3795,0
|
|
20230720,174000,1959244655,3795,3795,3795,3795,0
|
|
20230720,173900,1959244655,3795,3795,3795,3795,0
|
|
20230720,173800,1959244655,3795,3795,3795,3795,0
|
|
20230720,173700,1959244655,3795,3795,3795,3795,0
|
|
20230720,173600,1959244655,3795,3795,3795,3795,0
|
|
20230720,173500,1959244655,3795,3795,3795,3795,0
|
|
20230720,173400,1959244655,3795,3795,3795,3795,0
|
|
20230720,173300,1959244655,3795,3795,3795,3795,0
|
|
20230720,173200,1959244655,3795,3795,3795,3795,0
|
|
20230720,173100,1959244655,3795,3795,3795,3795,0
|
|
20230720,173000,1959244655,3795,3795,3795,3795,0
|
|
20230720,172900,1959244655,3795,3795,3795,3795,0
|
|
20230720,172800,1959244655,3795,3795,3795,3795,0
|
|
20230720,172700,1959244655,3795,3795,3795,3795,0
|
|
20230720,172600,1959244655,3795,3795,3795,3795,0
|
|
20230720,172500,1959244655,3795,3795,3795,3795,0
|
|
20230720,172400,1959244655,3795,3795,3795,3795,0
|
|
20230720,172300,1959244655,3795,3795,3795,3795,0
|
|
20230720,172200,1959244655,3795,3795,3795,3795,0
|
|
20230720,172100,1959244655,3795,3795,3795,3795,0
|
|
20230720,172000,1959244655,3795,3795,3795,3795,0
|
|
20230720,171900,1959244655,3795,3795,3795,3795,0
|
|
20230720,171800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,171700,1959244655,3795,3795,3795,3795,0
|
|
20230720,171600,1959244655,3795,3795,3795,3795,0
|
|
20230720,171500,1959244655,3795,3795,3795,3795,0
|
|
20230720,171400,1959244655,3795,3795,3795,3795,0
|
|
20230720,171300,1959244655,3795,3795,3795,3795,0
|
|
20230720,171200,1959244655,3795,3795,3795,3795,0
|
|
20230720,171100,1959244655,3795,3795,3795,3795,0
|
|
20230720,171000,1959244655,3795,3795,3795,3795,0
|
|
20230720,170900,1959244655,3795,3795,3795,3795,0
|
|
20230720,170800,1959244655,3795,3795,3795,3795,0
|
|
20230720,170700,1959244655,3795,3795,3795,3795,0
|
|
20230720,170600,1959244655,3795,3795,3795,3795,0
|
|
20230720,170500,1959244655,3795,3795,3795,3795,0
|
|
20230720,170400,1959244655,3795,3795,3795,3795,0
|
|
20230720,170300,1959244655,3795,3795,3795,3795,0
|
|
20230720,170200,1959244655,3795,3795,3795,3795,0
|
|
20230720,170100,1959244655,3795,3795,3795,3795,0
|
|
20230720,170000,1959244655,3795,3795,3795,3795,0
|
|
20230720,165900,1959244655,3795,3795,3795,3795,0
|
|
20230720,165800,1959244655,3795,3795,3795,3795,0
|
|
20230720,165700,1959244655,3795,3795,3795,3795,0
|
|
20230720,165600,1959244655,3795,3795,3795,3795,0
|
|
20230720,165500,1959244655,3795,3795,3795,3795,0
|
|
20230720,165400,1959244655,3795,3795,3795,3795,0
|
|
20230720,165300,1959244655,3795,3795,3795,3795,0
|
|
20230720,165200,1959244655,3795,3795,3795,3795,0
|
|
20230720,165100,1959244655,3795,3795,3795,3795,0
|
|
20230720,165000,1959244655,3795,3795,3795,3795,0
|
|
20230720,164900,1959244655,3795,3795,3795,3795,0
|
|
20230720,164800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,164700,1959244655,3795,3795,3795,3795,0
|
|
20230720,164600,1959244655,3795,3795,3795,3795,0
|
|
20230720,164500,1959244655,3795,3795,3795,3795,0
|
|
20230720,164400,1959244655,3795,3795,3795,3795,0
|
|
20230720,164300,1959244655,3795,3795,3795,3795,0
|
|
20230720,164200,1959244655,3795,3795,3795,3795,0
|
|
20230720,164100,1959244655,3795,3795,3795,3795,0
|
|
20230720,164000,1959244655,3795,3795,3795,3795,0
|
|
20230720,163900,1959244655,3795,3795,3795,3795,0
|
|
20230720,163800,1959244655,3795,3795,3795,3795,0
|
|
20230720,163700,1959244655,3795,3795,3795,3795,0
|
|
20230720,163600,1959244655,3795,3795,3795,3795,0
|
|
20230720,163500,1959244655,3795,3795,3795,3795,0
|
|
20230720,163400,1959244655,3795,3795,3795,3795,0
|
|
20230720,163300,1959244655,3795,3795,3795,3795,0
|
|
20230720,163200,1959244655,3795,3795,3795,3795,0
|
|
20230720,163100,1959244655,3795,3795,3795,3795,0
|
|
20230720,163000,1959244655,3795,3795,3795,3795,0
|
|
20230720,162900,1959244655,3795,3795,3795,3795,0
|
|
20230720,162800,1959244655,3795,3795,3795,3795,0
|
|
20230720,162700,1959244655,3795,3795,3795,3795,0
|
|
20230720,162600,1959244655,3795,3795,3795,3795,0
|
|
20230720,162500,1959244655,3795,3795,3795,3795,0
|
|
20230720,162400,1959244655,3795,3795,3795,3795,0
|
|
20230720,162300,1959244655,3795,3795,3795,3795,0
|
|
20230720,162200,1959244655,3795,3795,3795,3795,0
|
|
20230720,162100,1959244655,3795,3795,3795,3795,0
|
|
20230720,162000,1959244655,3795,3795,3795,3795,0
|
|
20230720,161900,1959244655,3795,3795,3795,3795,0
|
|
20230720,161800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,161700,1959244655,3795,3795,3795,3795,0
|
|
20230720,161600,1959244655,3795,3795,3795,3795,0
|
|
20230720,161500,1959244655,3795,3795,3795,3795,0
|
|
20230720,161400,1959244655,3795,3795,3795,3795,0
|
|
20230720,161300,1959244655,3795,3795,3795,3795,0
|
|
20230720,161200,1959244655,3795,3795,3795,3795,0
|
|
20230720,161100,1959244655,3795,3795,3795,3795,0
|
|
20230720,161000,1959244655,3795,3795,3795,3795,0
|
|
20230720,160900,1959244655,3795,3795,3795,3795,0
|
|
20230720,160800,1959244655,3795,3795,3795,3795,0
|
|
20230720,160700,1959244655,3795,3795,3795,3795,0
|
|
20230720,160600,1959244655,3795,3795,3795,3795,0
|
|
20230720,160500,1959244655,3795,3795,3795,3795,0
|
|
20230720,160400,1959244655,3795,3795,3795,3795,0
|
|
20230720,160300,1959244655,3795,3795,3795,3795,0
|
|
20230720,160200,1959244655,3795,3795,3795,3795,0
|
|
20230720,160100,1959244655,3795,3795,3795,3795,0
|
|
20230720,160000,1959244655,3795,3795,3795,3795,0
|
|
20230720,155900,1959244655,3795,3795,3795,3795,0
|
|
20230720,155800,1959244655,3795,3795,3795,3795,0
|
|
20230720,155700,1959244655,3795,3795,3795,3795,0
|
|
20230720,155600,1959244655,3795,3795,3795,3795,0
|
|
20230720,155500,1959244655,3795,3795,3795,3795,0
|
|
20230720,155400,1959244655,3795,3795,3795,3795,0
|
|
20230720,155300,1959244655,3795,3795,3795,3795,0
|
|
20230720,155200,1959244655,3795,3795,3795,3795,0
|
|
20230720,155100,1959244655,3795,3795,3795,3795,0
|
|
20230720,155000,1959244655,3795,3795,3795,3795,0
|
|
20230720,154900,1959244655,3795,3795,3795,3795,0
|
|
20230720,154800,1959244655,3795,3795,3795,3795,21289
|
|
20230720,154700,1959244655,3795,3795,3795,3795,0
|
|
20230720,154600,1959244655,3795,3795,3795,3795,0
|
|
20230720,154500,1959244655,3795,3795,3795,3795,0
|
|
20230720,154400,1959244655,3795,3795,3795,3795,0
|
|
20230720,154300,1959244655,3795,3795,3795,3795,0
|
|
20230720,154200,1959244655,3795,3795,3795,3795,0
|
|
20230720,154100,1959244655,3795,3795,3795,3795,0
|
|
20230720,154000,1959244655,3795,3795,3795,3795,0
|
|
20230720,153900,1959244655,3795,3795,3795,3795,0
|
|
20230720,153800,1959244655,3795,3795,3795,3795,0
|
|
20230720,153700,1959244655,3795,3795,3795,3795,0
|
|
20230720,153600,1959244655,3795,3795,3795,3795,0
|
|
20230720,153500,1959244655,3795,3795,3795,3795,0
|
|
20230720,153400,1959244655,3795,3795,3795,3795,0
|
|
20230720,153300,1959244655,3795,3795,3795,3795,0
|
|
20230720,153200,1959244655,3795,3795,3795,3795,0
|
|
20230720,153100,1959244655,3795,3795,3795,3795,0
|
|
20230720,153000,1959244655,3795,3795,3795,3795,21289
|
|
20230720,152900,1878452900,3775,3775,3775,3775,0
|
|
20230720,152800,1878452900,3775,3775,3775,3775,0
|
|
20230720,152700,1878452900,3775,3775,3775,3775,0
|
|
20230720,152600,1878452900,3775,3775,3775,3775,0
|
|
20230720,152500,1878452900,3775,3775,3775,3775,0
|
|
20230720,152400,1878452900,3775,3775,3775,3775,0
|
|
20230720,152300,1878452900,3775,3775,3775,3775,0
|
|
20230720,152200,1878452900,3775,3775,3775,3775,0
|
|
20230720,152100,1878452900,3775,3775,3775,3775,0
|
|
20230720,152000,1878452900,3775,3775,3775,3775,0
|
|
20230720,151900,1878452900,3775,3760,3780,3760,1098
|
|
20230720,151800,1874308025,3760,3760,3760,3750,1078
|
|
20230720,151700,1870261985,3760,3770,3770,3755,305
|
|
20230720,151600,1869115030,3770,3750,3770,3750,1697
|
|
20230720,151500,1862747360,3750,3765,3765,3750,1869
|
|
20230720,151400,1855738410,3750,3750,3750,3750,0
|
|
20230720,151300,1855738410,3750,3750,3750,3750,102
|
|
20230720,151200,1855355910,3750,3750,3755,3745,7902
|
|
20230720,151100,1825729480,3770,3755,3770,3750,1588
|
|
20230720,151000,1819771400,3755,3760,3760,3755,3104
|
|
20230720,150900,1808108960,3760,3765,3770,3760,6429
|
|
20230720,150800,1783928265,3765,3770,3770,3765,143
|
|
20230720,150700,1783389725,3770,3770,3770,3770,462
|
|
20230720,150600,1781647985,3770,3765,3770,3765,339
|
|
20230720,150500,1780370000,3780,3755,3780,3755,239
|
|
20230720,150400,1779468830,3780,3780,3780,3780,1
|
|
20230720,150300,1779465050,3755,3760,3760,3755,1922
|
|
20230720,150200,1772238345,3760,3770,3770,3760,7107
|
|
20230720,150100,1745506600,3765,3770,3770,3765,6000
|
|
20230720,150000,1722916010,3770,3770,3770,3770,75
|
|
20230720,145900,1722633260,3770,3770,3770,3770,238
|
|
20230720,145800,1721736000,3770,3790,3790,3770,7866
|
|
20230720,145700,1692079555,3800,3795,3800,3775,12641
|
|
20230720,145600,1644272925,3795,3795,3795,3795,500
|
|
20230720,145500,1642375425,3795,3790,3795,3790,900
|
|
20230720,145400,1638961560,3795,3795,3795,3795,100
|
|
20230720,145300,1638582060,3790,3790,3790,3790,84
|
|
20230720,145200,1638263700,3790,3790,3790,3785,80
|
|
20230720,145100,1637960510,3785,3790,3790,3785,214
|
|
20230720,145000,1637149720,3790,3790,3790,3790,1030
|
|
20230720,144900,1633246020,3790,3785,3795,3780,1786
|
|
20230720,144800,1626483515,3785,3780,3785,3780,1414
|
|
20230720,144700,1621133305,3780,3785,3785,3775,1831
|
|
20230720,144600,1614219895,3790,3785,3790,3785,523
|
|
20230720,144500,1612238385,3790,3795,3795,3775,1368
|
|
20230720,144400,1607066135,3795,3785,3795,3770,524
|
|
20230720,144300,1605084065,3770,3795,3795,3770,415
|
|
20230720,144200,1603516905,3800,3795,3800,3795,100
|
|
20230720,144100,1603137180,3775,3775,3800,3765,13177
|
|
20230720,144000,1553410590,3775,3805,3805,3775,946
|
|
20230720,143900,1549831985,3805,3810,3810,3775,4727
|
|
20230720,143800,1531950880,3815,3815,3820,3785,5084
|
|
20230720,143700,1512646080,3815,3795,3815,3785,11274
|
|
20230720,143600,1469879135,3790,3820,3825,3785,16359
|
|
20230720,143500,1407864755,3820,3810,3825,3790,12818
|
|
20230720,143400,1359090325,3815,3835,3835,3795,13124
|
|
20230720,143300,1309181135,3835,3825,3870,3800,24895
|
|
20230720,143200,1214110755,3830,3845,3870,3760,38324
|
|
20230720,143100,1068078760,3845,3910,3995,3835,72997
|
|
20230720,143000,781702365,3905,3775,3950,3775,62958
|
|
20230720,142900,539680430,3780,3770,3780,3770,1881
|
|
20230720,142800,532571245,3770,3770,3770,3770,12
|
|
20230720,142700,532526005,3765,3760,3775,3760,403
|
|
20230720,142600,531005335,3760,3760,3780,3760,1378
|
|
20230720,142500,525804655,3780,3770,3785,3745,7812
|
|
20230720,142400,496456630,3790,3740,3795,3740,20324
|
|
20230720,142300,420151630,3695,3695,3695,3695,0
|
|
20230720,142200,420151630,3695,3695,3695,3695,0
|
|
20230720,142100,420151630,3695,3695,3695,3695,0
|
|
20230720,142000,420151630,3695,3695,3695,3695,0
|
|
20230720,141900,420151630,3695,3695,3695,3695,0
|
|
20230720,141800,420151630,3695,3720,3720,3695,3251
|
|
20230720,141700,408104670,3720,3730,3730,3720,360
|
|
20230720,141600,406762870,3730,3735,3735,3730,288
|
|
20230720,141500,405688215,3730,3730,3730,3730,0
|
|
20230720,141400,405688215,3730,3730,3730,3730,0
|
|
20230720,141300,405688215,3730,3735,3735,3730,145
|
|
20230720,141200,405146760,3735,3735,3735,3735,10
|
|
20230720,141100,405109410,3735,3740,3740,3735,52
|
|
20230720,141000,404915075,3735,3730,3735,3730,238
|
|
20230720,140900,404026335,3730,3730,3730,3730,0
|
|
20230720,140800,404026335,3730,3730,3730,3730,0
|
|
20230720,140700,404026335,3730,3720,3730,3720,150
|
|
20230720,140600,403467335,3720,3720,3720,3720,0
|
|
20230720,140500,403467335,3720,3720,3720,3720,0
|
|
20230720,140400,403467335,3720,3720,3720,3720,0
|
|
20230720,140300,403467335,3720,3720,3720,3720,0
|
|
20230720,140200,403467335,3720,3720,3720,3720,20
|
|
20230720,140100,403392935,3720,3720,3720,3720,0
|
|
20230720,140000,403392935,3720,3720,3720,3720,431
|
|
20230720,135900,401789615,3700,3700,3700,3700,0
|
|
20230720,135800,401789615,3700,3735,3735,3700,5760
|
|
20230720,135700,380383700,3740,3740,3740,3740,0
|
|
20230720,135600,380383700,3740,3740,3740,3740,0
|
|
20230720,135500,380383700,3740,3740,3740,3740,50
|
|
20230720,135400,380196700,3735,3735,3735,3735,1
|
|
20230720,135300,380192965,3735,3735,3735,3735,0
|
|
20230720,135200,380192965,3735,3735,3735,3735,0
|
|
20230720,135100,380192965,3735,3735,3735,3735,220
|
|
20230720,135000,379371265,3740,3735,3740,3735,34
|
|
20230720,134900,379244125,3740,3740,3740,3740,311
|
|
20230720,134800,378080985,3745,3745,3745,3745,0
|
|
20230720,134700,378080985,3745,3745,3745,3745,1250
|
|
20230720,134600,373399735,3750,3750,3750,3750,360
|
|
20230720,134500,372049735,3755,3755,3755,3755,400
|
|
20230720,134400,370547735,3760,3760,3760,3760,265
|
|
20230720,134300,369551335,3760,3765,3765,3760,389
|
|
20230720,134200,368086800,3755,3755,3755,3755,850
|
|
20230720,134100,364895050,3745,3745,3745,3745,698
|
|
20230720,134000,362281040,3745,3750,3750,3745,361
|
|
20230720,133900,360928845,3745,3750,3750,3745,276
|
|
20230720,133800,359894720,3750,3760,3760,3750,904
|
|
20230720,133700,356497680,3760,3760,3760,3760,111
|
|
20230720,133600,356080320,3765,3760,3765,3760,525
|
|
20230720,133500,354106315,3760,3760,3760,3760,451
|
|
20230720,133400,352410555,3760,3760,3760,3760,0
|
|
20230720,133300,352410555,3760,3750,3760,3750,2792
|
|
20230720,133200,341925775,3750,3725,3750,3725,2502
|
|
20230720,133100,332579960,3725,3725,3725,3725,0
|
|
20230720,133000,332579960,3725,3725,3725,3725,267
|
|
20230720,132900,331585385,3725,3730,3730,3725,845
|
|
20230720,132800,328436200,3730,3730,3730,3730,132
|
|
20230720,132700,327943840,3735,3735,3735,3730,160
|
|
20230720,132600,327346740,3735,3735,3735,3735,100
|
|
20230720,132500,326973240,3735,3735,3735,3735,113
|
|
20230720,132400,326551185,3735,3735,3735,3735,0
|
|
20230720,132300,326551185,3735,3745,3745,3735,171
|
|
20230720,132200,325912300,3735,3735,3735,3735,101
|
|
20230720,132100,325535065,3740,3740,3740,3740,80
|
|
20230720,132000,325235865,3745,3740,3745,3740,597
|
|
20230720,131900,323002000,3740,3740,3740,3740,582
|
|
20230720,131800,320825320,3735,3735,3735,3735,0
|
|
20230720,131700,320825320,3735,3735,3735,3735,0
|
|
20230720,131600,320825320,3735,3735,3735,3735,30
|
|
20230720,131500,320713270,3735,3735,3735,3735,150
|
|
20230720,131400,320153020,3735,3730,3735,3730,505
|
|
20230720,131300,318266870,3730,3730,3730,3730,3
|
|
20230720,131200,318255680,3730,3730,3730,3730,12
|
|
20230720,131100,318210920,3730,3730,3730,3730,280
|
|
20230720,131000,317166520,3730,3730,3730,3730,20
|
|
20230720,130900,317091920,3725,3725,3725,3725,300
|
|
20230720,130800,315974420,3720,3720,3720,3720,67
|
|
20230720,130700,315725180,3720,3720,3720,3720,0
|
|
20230720,130600,315725180,3720,3720,3720,3720,216
|
|
20230720,130500,314921660,3710,3710,3710,3710,0
|
|
20230720,130400,314921660,3710,3710,3710,3710,0
|
|
20230720,130300,314921660,3710,3710,3710,3710,0
|
|
20230720,130200,314921660,3710,3710,3710,3710,0
|
|
20230720,130100,314921660,3710,3710,3710,3710,0
|
|
20230720,130000,314921660,3710,3710,3710,3710,131
|
|
20230720,125900,314435650,3710,3720,3720,3710,199
|
|
20230720,125800,313697160,3720,3720,3720,3720,32
|
|
20230720,125700,313578120,3720,3720,3720,3720,0
|
|
20230720,125600,313578120,3720,3720,3720,3720,0
|
|
20230720,125500,313578120,3720,3715,3720,3715,199
|
|
20230720,125400,312838200,3715,3715,3715,3715,0
|
|
20230720,125300,312838200,3715,3715,3715,3715,18
|
|
20230720,125200,312771330,3715,3715,3715,3715,0
|
|
20230720,125100,312771330,3715,3715,3715,3715,1
|
|
20230720,125000,312767615,3710,3710,3710,3710,919
|
|
20230720,124900,309358125,3710,3710,3710,3710,8
|
|
20230720,124800,309328445,3710,3710,3710,3710,289
|
|
20230720,124700,308256255,3710,3710,3710,3710,0
|
|
20230720,124600,308256255,3710,3710,3710,3710,0
|
|
20230720,124500,308256255,3710,3710,3710,3710,0
|
|
20230720,124400,308256255,3710,3710,3710,3710,0
|
|
20230720,124300,308256255,3710,3710,3710,3710,1
|
|
20230720,124200,308252545,3705,3705,3705,3705,0
|
|
20230720,124100,308252545,3705,3700,3705,3700,103
|
|
20230720,124000,307870940,3705,3705,3705,3705,0
|
|
20230720,123900,307870940,3705,3705,3705,3705,0
|
|
20230720,123800,307870940,3705,3705,3705,3705,2
|
|
20230720,123700,307863530,3705,3705,3705,3705,0
|
|
20230720,123600,307863530,3705,3705,3705,3705,0
|
|
20230720,123500,307863530,3705,3705,3705,3705,0
|
|
20230720,123400,307863530,3705,3705,3705,3705,0
|
|
20230720,123300,307863530,3705,3705,3705,3705,2
|
|
20230720,123200,307856120,3705,3705,3705,3705,22
|
|
20230720,123100,307774610,3705,3705,3705,3705,13
|
|
20230720,123000,307726445,3705,3705,3705,3705,200
|
|
20230720,122900,306985445,3700,3700,3700,3700,37
|
|
20230720,122800,306848545,3700,3700,3700,3700,500
|
|
20230720,122700,304998545,3700,3700,3700,3700,86
|
|
20230720,122600,304680345,3705,3705,3705,3705,0
|
|
20230720,122500,304680345,3705,3705,3705,3705,6
|
|
20230720,122400,304658115,3705,3705,3705,3705,0
|
|
20230720,122300,304658115,3705,3705,3705,3705,1
|
|
20230720,122200,304654410,3700,3700,3700,3700,0
|
|
20230720,122100,304654410,3700,3700,3700,3700,100
|
|
20230720,122000,304284410,3700,3705,3705,3700,92
|
|
20230720,121900,303943555,3705,3705,3705,3705,0
|
|
20230720,121800,303943555,3705,3705,3705,3705,0
|
|
20230720,121700,303943555,3705,3705,3705,3705,0
|
|
20230720,121600,303943555,3705,3700,3705,3700,35
|
|
20230720,121500,303814015,3700,3700,3700,3700,23
|
|
20230720,121400,303728915,3700,3700,3700,3700,8
|
|
20230720,121300,303699315,3705,3705,3705,3705,0
|
|
20230720,121200,303699315,3705,3705,3705,3705,10
|
|
20230720,121100,303662265,3705,3705,3705,3705,0
|
|
20230720,121000,303662265,3705,3705,3705,3705,0
|
|
20230720,120900,303662265,3705,3705,3705,3705,10
|
|
20230720,120800,303625215,3705,3705,3705,3705,0
|
|
20230720,120700,303625215,3705,3705,3705,3705,100
|
|
20230720,120600,303254715,3705,3705,3705,3705,0
|
|
20230720,120500,303254715,3705,3705,3705,3705,0
|
|
20230720,120400,303254715,3705,3705,3705,3705,65
|
|
20230720,120300,303013890,3700,3700,3700,3700,2
|
|
20230720,120200,303006490,3705,3695,3705,3695,260
|
|
20230720,120100,302045780,3695,3695,3695,3695,137
|
|
20230720,120000,301539565,3700,3700,3700,3700,0
|
|
20230720,115900,301539565,3700,3700,3700,3700,0
|
|
20230720,115800,301539565,3700,3700,3700,3700,237
|
|
20230720,115700,300662665,3700,3705,3705,3700,400
|
|
20230720,115600,299182165,3705,3700,3705,3700,90
|
|
20230720,115500,298848915,3705,3705,3705,3705,108
|
|
20230720,115400,298448775,3710,3710,3710,3710,0
|
|
20230720,115300,298448775,3710,3710,3710,3710,20
|
|
20230720,115200,298374575,3710,3710,3710,3710,30
|
|
20230720,115100,298263275,3710,3715,3715,3710,296
|
|
20230720,115000,297164925,3710,3725,3725,3710,5674
|
|
20230720,114900,276054730,3725,3740,3740,3725,76
|
|
20230720,114800,275771110,3750,3750,3750,3750,130
|
|
20230720,114700,275283610,3750,3750,3750,3750,0
|
|
20230720,114600,275283610,3750,3750,3750,3750,60
|
|
20230720,114500,275058610,3755,3750,3755,3750,422
|
|
20230720,114400,273475750,3750,3750,3750,3750,51
|
|
20230720,114300,273284500,3725,3740,3745,3725,505
|
|
20230720,114200,271402870,3725,3735,3735,3725,200
|
|
20230720,114100,270657235,3735,3735,3735,3735,1
|
|
20230720,114000,270653500,3740,3740,3760,3740,934
|
|
20230720,113900,267153225,3730,3730,3730,3730,200
|
|
20230720,113800,266407225,3725,3750,3760,3725,790
|
|
20230720,113700,263457505,3750,3735,3750,3735,1572
|
|
20230720,113600,257578130,3735,3735,3740,3735,376
|
|
20230720,113500,256172350,3720,3710,3730,3710,6005
|
|
20230720,113400,233831210,3705,3695,3705,3695,2588
|
|
20230720,113300,224254660,3695,3690,3695,3690,371
|
|
20230720,113200,222884665,3690,3690,3690,3690,30
|
|
20230720,113100,222773965,3695,3685,3695,3685,601
|
|
20230720,113000,220554270,3690,3690,3690,3690,3
|
|
20230720,112900,220543200,3695,3695,3695,3695,0
|
|
20230720,112800,220543200,3695,3695,3695,3695,0
|
|
20230720,112700,220543200,3695,3695,3695,3695,1
|
|
20230720,112600,220539505,3680,3680,3680,3680,1
|
|
20230720,112500,220535825,3690,3690,3690,3690,0
|
|
20230720,112400,220535825,3690,3690,3690,3690,533
|
|
20230720,112300,218569055,3690,3690,3690,3690,0
|
|
20230720,112200,218569055,3690,3690,3690,3690,0
|
|
20230720,112100,218569055,3690,3690,3690,3690,0
|
|
20230720,112000,218569055,3690,3685,3690,3685,3
|
|
20230720,111900,218557995,3680,3670,3680,3670,1322
|
|
20230720,111800,213700685,3670,3670,3670,3670,0
|
|
20230720,111700,213700685,3670,3670,3670,3670,0
|
|
20230720,111600,213700685,3670,3670,3670,3670,500
|
|
20230720,111500,211865685,3670,3670,3670,3670,0
|
|
20230720,111400,211865685,3670,3670,3670,3670,0
|
|
20230720,111300,211865685,3670,3670,3670,3670,0
|
|
20230720,111200,211865685,3670,3670,3670,3670,1000
|
|
20230720,111100,208195685,3670,3670,3670,3670,0
|
|
20230720,111000,208195685,3670,3670,3670,3670,741
|
|
20230720,110900,205476215,3670,3670,3670,3670,449
|
|
20230720,110800,203828385,3670,3670,3670,3670,16
|
|
20230720,110700,203769665,3665,3665,3665,3665,0
|
|
20230720,110600,203769665,3665,3665,3665,3665,1350
|
|
20230720,110500,198821915,3665,3670,3670,3665,151
|
|
20230720,110400,198268495,3665,3665,3665,3665,800
|
|
20230720,110300,195336495,3665,3665,3665,3665,200
|
|
20230720,110200,194603495,3665,3660,3665,3660,250
|
|
20230720,110100,193688490,3660,3660,3660,3660,200
|
|
20230720,110000,192956490,3660,3660,3660,3660,10
|
|
20230720,105900,192919890,3660,3660,3660,3660,16
|
|
20230720,105800,192861330,3660,3660,3660,3660,10
|
|
20230720,105700,192824730,3655,3655,3655,3655,0
|
|
20230720,105600,192824730,3655,3655,3655,3655,0
|
|
20230720,105500,192824730,3655,3655,3655,3655,1
|
|
20230720,105400,192821075,3660,3660,3660,3660,0
|
|
20230720,105300,192821075,3660,3655,3660,3655,400
|
|
20230720,105200,191359060,3650,3650,3650,3650,0
|
|
20230720,105100,191359060,3650,3655,3655,3650,2
|
|
20230720,105000,191351755,3650,3650,3650,3650,0
|
|
20230720,104900,191351755,3650,3650,3650,3650,0
|
|
20230720,104800,191351755,3650,3650,3650,3650,1000
|
|
20230720,104700,187701755,3645,3645,3645,3645,0
|
|
20230720,104600,187701755,3645,3660,3660,3645,1413
|
|
20230720,104500,182533950,3660,3660,3660,3660,1
|
|
20230720,104400,182530290,3655,3655,3655,3655,1000
|
|
20230720,104300,178875290,3655,3655,3655,3655,1000
|
|
20230720,104200,175220290,3645,3645,3645,3645,0
|
|
20230720,104100,175220290,3645,3645,3645,3645,20
|
|
20230720,104000,175147390,3645,3650,3655,3645,2069
|
|
20230720,103900,167592775,3650,3650,3650,3650,1500
|
|
20230720,103800,162117775,3640,3640,3640,3640,0
|
|
20230720,103700,162117775,3640,3640,3640,3640,0
|
|
20230720,103600,162117775,3640,3640,3640,3640,0
|
|
20230720,103500,162117775,3640,3640,3640,3640,303
|
|
20230720,103400,161014855,3640,3640,3640,3640,200
|
|
20230720,103300,160286855,3640,3645,3645,3640,40
|
|
20230720,103200,160141250,3655,3655,3655,3655,0
|
|
20230720,103100,160141250,3655,3655,3655,3655,0
|
|
20230720,103000,160141250,3655,3655,3655,3655,0
|
|
20230720,102900,160141250,3655,3655,3655,3655,19
|
|
20230720,102800,160071805,3655,3655,3655,3655,1
|
|
20230720,102700,160068150,3650,3655,3655,3650,70
|
|
20230720,102600,159812645,3650,3650,3650,3650,50
|
|
20230720,102500,159630145,3640,3640,3640,3640,0
|
|
20230720,102400,159630145,3640,3640,3640,3640,0
|
|
20230720,102300,159630145,3640,3650,3650,3640,131
|
|
20230720,102200,159153005,3640,3640,3640,3640,0
|
|
20230720,102100,159153005,3640,3640,3640,3640,50
|
|
20230720,102000,158971005,3640,3650,3650,3640,934
|
|
20230720,101900,155564515,3660,3655,3660,3655,21
|
|
20230720,101800,155487710,3660,3660,3660,3660,0
|
|
20230720,101700,155487710,3660,3660,3660,3660,13
|
|
20230720,101600,155440130,3660,3650,3660,3650,87
|
|
20230720,101500,155121720,3660,3655,3660,3650,13
|
|
20230720,101400,155074155,3660,3660,3660,3660,64
|
|
20230720,101300,154839915,3660,3660,3660,3660,0
|
|
20230720,101200,154839915,3660,3660,3660,3660,0
|
|
20230720,101100,154839915,3660,3660,3660,3660,1
|
|
20230720,101000,154836255,3660,3660,3660,3660,104
|
|
20230720,100900,154455615,3650,3650,3655,3650,1610
|
|
20230720,100800,148577755,3650,3650,3650,3650,542
|
|
20230720,100700,146599455,3650,3650,3650,3650,439
|
|
20230720,100600,144997105,3650,3650,3650,3650,1
|
|
20230720,100500,144993455,3655,3650,3655,3650,150
|
|
20230720,100400,144445455,3650,3650,3650,3650,127
|
|
20230720,100300,143981905,3645,3635,3645,3630,1615
|
|
20230720,100200,138101920,3640,3640,3640,3640,0
|
|
20230720,100100,138101920,3640,3640,3640,3640,1
|
|
20230720,100000,138098280,3640,3640,3640,3640,0
|
|
20230720,095900,138098280,3640,3640,3640,3640,0
|
|
20230720,095800,138098280,3640,3635,3640,3635,1853
|
|
20230720,095700,131357625,3640,3640,3640,3640,0
|
|
20230720,095600,131357625,3640,3625,3640,3625,4862
|
|
20230720,095500,113714305,3620,3620,3620,3620,1460
|
|
20230720,095400,108429105,3620,3630,3630,3620,2105
|
|
20230720,095300,100789005,3630,3630,3630,3630,0
|
|
20230720,095200,100789005,3630,3630,3630,3630,0
|
|
20230720,095100,100789005,3630,3630,3630,3630,0
|
|
20230720,095000,100789005,3630,3630,3630,3630,20
|
|
20230720,094900,100716405,3630,3630,3630,3630,0
|
|
20230720,094800,100716405,3630,3630,3630,3630,1
|
|
20230720,094700,100712775,3605,3610,3610,3605,204
|
|
20230720,094600,99977005,3640,3640,3640,3640,50
|
|
20230720,094500,99795005,3630,3630,3630,3630,1000
|
|
20230720,094400,96165005,3630,3630,3630,3630,0
|
|
20230720,094300,96165005,3630,3625,3630,3625,106
|
|
20230720,094200,95780320,3630,3630,3630,3630,0
|
|
20230720,094100,95780320,3630,3630,3630,3630,0
|
|
20230720,094000,95780320,3630,3600,3630,3600,2001
|
|
20230720,093900,88517500,3625,3625,3625,3625,0
|
|
20230720,093800,88517500,3625,3625,3625,3625,3
|
|
20230720,093700,88506625,3620,3610,3620,3610,29
|
|
20230720,093600,88401875,3610,3610,3610,3610,17
|
|
20230720,093500,88340505,3610,3610,3610,3610,0
|
|
20230720,093400,88340505,3610,3610,3610,3610,2
|
|
20230720,093300,88333285,3600,3600,3600,3600,18
|
|
20230720,093200,88268485,3595,3590,3595,3590,932
|
|
20230720,093100,84921985,3590,3590,3590,3590,2
|
|
20230720,093000,84914805,3590,3590,3590,3590,0
|
|
20230720,092900,84914805,3590,3590,3590,3590,0
|
|
20230720,092800,84914805,3590,3590,3590,3590,5
|
|
20230720,092700,84896855,3590,3590,3590,3590,5
|
|
20230720,092600,84878905,3590,3595,3595,3590,50
|
|
20230720,092500,84699400,3595,3580,3595,3580,245
|
|
20230720,092400,83821360,3585,3570,3585,3560,3207
|
|
20230720,092300,72375305,3570,3580,3580,3570,2661
|
|
20230720,092200,62862230,3580,3580,3580,3580,125
|
|
20230720,092100,62414730,3595,3595,3595,3595,0
|
|
20230720,092000,62414730,3595,3585,3595,3570,523
|
|
20230720,091900,60543075,3580,3590,3590,3580,99
|
|
20230720,091800,60188645,3570,3590,3610,3570,608
|
|
20230720,091700,58010890,3570,3570,3590,3570,1229
|
|
20230720,091600,53622510,3570,3570,3575,3570,845
|
|
20230720,091500,50605360,3575,3580,3580,3570,5116
|
|
20230720,091400,32315250,3585,3625,3625,3585,72
|
|
20230720,091300,32056140,3585,3605,3630,3575,3435
|
|
20230720,091200,19724250,3600,3615,3615,3600,100
|
|
20230720,091100,19363735,3630,3600,3630,3600,60
|
|
20230720,091000,19146625,3595,3605,3635,3595,2798
|
|
20230720,090900,9075295,3610,3615,3615,3610,138
|
|
20230720,090800,8576500,3615,3640,3640,3615,1707
|
|
20230720,090700,2376175,3640,3640,3640,3640,0
|
|
20230720,090600,2376175,3640,3640,3640,3640,0
|
|
20230720,090500,2376175,3640,3640,3640,3640,0
|
|
20230720,090400,2376175,3640,3640,3640,3640,0
|
|
20230720,090300,2376175,3640,3640,3640,3640,0
|
|
20230720,090200,2376175,3640,3640,3640,3640,11
|
|
20230720,090100,2336135,3645,3645,3645,3645,67
|
|
20230720,090000,2091920,3655,3650,3655,3645,573
|