613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191000,268026665,3530,3530,3530,3530,911
|
|
20230720,190900,268026665,3530,3530,3530,3530,0
|
|
20230720,190800,268026665,3530,3530,3530,3530,0
|
|
20230720,190700,268026665,3530,3530,3530,3530,0
|
|
20230720,190600,268026665,3530,3530,3530,3530,0
|
|
20230720,190500,268026665,3530,3530,3530,3530,0
|
|
20230720,190400,268026665,3530,3530,3530,3530,0
|
|
20230720,190300,268026665,3530,3530,3530,3530,0
|
|
20230720,190200,268026665,3530,3530,3530,3530,0
|
|
20230720,190100,268026665,3530,3530,3530,3530,0
|
|
20230720,190000,268026665,3530,3530,3530,3530,0
|
|
20230720,185900,268026665,3530,3530,3530,3530,0
|
|
20230720,185800,268026665,3530,3530,3530,3530,0
|
|
20230720,185700,268026665,3530,3530,3530,3530,0
|
|
20230720,185600,268026665,3530,3530,3530,3530,0
|
|
20230720,185500,268026665,3530,3530,3530,3530,0
|
|
20230720,185400,268026665,3530,3530,3530,3530,0
|
|
20230720,185300,268026665,3530,3530,3530,3530,0
|
|
20230720,185200,268026665,3530,3530,3530,3530,0
|
|
20230720,185100,268026665,3530,3530,3530,3530,0
|
|
20230720,185000,268026665,3530,3530,3530,3530,0
|
|
20230720,184900,268026665,3530,3530,3530,3530,0
|
|
20230720,184800,268026665,3530,3530,3530,3530,0
|
|
20230720,184700,268026665,3530,3530,3530,3530,0
|
|
20230720,184600,268026665,3530,3530,3530,3530,0
|
|
20230720,184500,268026665,3530,3530,3530,3530,0
|
|
20230720,184400,268026665,3530,3530,3530,3530,0
|
|
20230720,184300,268026665,3530,3530,3530,3530,0
|
|
20230720,184200,268026665,3530,3530,3530,3530,0
|
|
20230720,184100,268026665,3530,3530,3530,3530,0
|
|
20230720,184000,268026665,3530,3530,3530,3530,911
|
|
20230720,183900,268026665,3530,3530,3530,3530,0
|
|
20230720,183800,268026665,3530,3530,3530,3530,0
|
|
20230720,183700,268026665,3530,3530,3530,3530,0
|
|
20230720,183600,268026665,3530,3530,3530,3530,0
|
|
20230720,183500,268026665,3530,3530,3530,3530,0
|
|
20230720,183400,268026665,3530,3530,3530,3530,0
|
|
20230720,183300,268026665,3530,3530,3530,3530,0
|
|
20230720,183200,268026665,3530,3530,3530,3530,0
|
|
20230720,183100,268026665,3530,3530,3530,3530,0
|
|
20230720,183000,268026665,3530,3530,3530,3530,0
|
|
20230720,182900,268026665,3530,3530,3530,3530,0
|
|
20230720,182800,268026665,3530,3530,3530,3530,0
|
|
20230720,182700,268026665,3530,3530,3530,3530,0
|
|
20230720,182600,268026665,3530,3530,3530,3530,0
|
|
20230720,182500,268026665,3530,3530,3530,3530,0
|
|
20230720,182400,268026665,3530,3530,3530,3530,0
|
|
20230720,182300,268026665,3530,3530,3530,3530,0
|
|
20230720,182200,268026665,3530,3530,3530,3530,0
|
|
20230720,182100,268026665,3530,3530,3530,3530,0
|
|
20230720,182000,268026665,3530,3530,3530,3530,0
|
|
20230720,181900,268026665,3530,3530,3530,3530,0
|
|
20230720,181800,268026665,3530,3530,3530,3530,0
|
|
20230720,181700,268026665,3530,3530,3530,3530,0
|
|
20230720,181600,268026665,3530,3530,3530,3530,0
|
|
20230720,181500,268026665,3530,3530,3530,3530,0
|
|
20230720,181400,268026665,3530,3530,3530,3530,0
|
|
20230720,181300,268026665,3530,3530,3530,3530,0
|
|
20230720,181200,268026665,3530,3530,3530,3530,0
|
|
20230720,181100,268026665,3530,3530,3530,3530,0
|
|
20230720,181000,268026665,3530,3530,3530,3530,911
|
|
20230720,180900,268026665,3530,3530,3530,3530,0
|
|
20230720,180800,268026665,3530,3530,3530,3530,0
|
|
20230720,180700,268026665,3530,3530,3530,3530,0
|
|
20230720,180600,268026665,3530,3530,3530,3530,0
|
|
20230720,180500,268026665,3530,3530,3530,3530,0
|
|
20230720,180400,268026665,3530,3530,3530,3530,0
|
|
20230720,180300,268026665,3530,3530,3530,3530,0
|
|
20230720,180200,268026665,3530,3530,3530,3530,0
|
|
20230720,180100,268026665,3530,3530,3530,3530,0
|
|
20230720,180000,268026665,3530,3530,3530,3530,0
|
|
20230720,175900,268026665,3530,3530,3530,3530,0
|
|
20230720,175800,268026665,3530,3530,3530,3530,0
|
|
20230720,175700,268026665,3530,3530,3530,3530,0
|
|
20230720,175600,268026665,3530,3530,3530,3530,0
|
|
20230720,175500,268026665,3530,3530,3530,3530,0
|
|
20230720,175400,268026665,3530,3530,3530,3530,0
|
|
20230720,175300,268026665,3530,3530,3530,3530,0
|
|
20230720,175200,268026665,3530,3530,3530,3530,0
|
|
20230720,175100,268026665,3530,3530,3530,3530,0
|
|
20230720,175000,268026665,3530,3530,3530,3530,0
|
|
20230720,174900,268026665,3530,3530,3530,3530,0
|
|
20230720,174800,268026665,3530,3530,3530,3530,0
|
|
20230720,174700,268026665,3530,3530,3530,3530,0
|
|
20230720,174600,268026665,3530,3530,3530,3530,0
|
|
20230720,174500,268026665,3530,3530,3530,3530,0
|
|
20230720,174400,268026665,3530,3530,3530,3530,0
|
|
20230720,174300,268026665,3530,3530,3530,3530,0
|
|
20230720,174200,268026665,3530,3530,3530,3530,0
|
|
20230720,174100,268026665,3530,3530,3530,3530,0
|
|
20230720,174000,268026665,3530,3530,3530,3530,911
|
|
20230720,173900,268026665,3530,3530,3530,3530,0
|
|
20230720,173800,268026665,3530,3530,3530,3530,0
|
|
20230720,173700,268026665,3530,3530,3530,3530,0
|
|
20230720,173600,268026665,3530,3530,3530,3530,0
|
|
20230720,173500,268026665,3530,3530,3530,3530,0
|
|
20230720,173400,268026665,3530,3530,3530,3530,0
|
|
20230720,173300,268026665,3530,3530,3530,3530,0
|
|
20230720,173200,268026665,3530,3530,3530,3530,0
|
|
20230720,173100,268026665,3530,3530,3530,3530,0
|
|
20230720,173000,268026665,3530,3530,3530,3530,0
|
|
20230720,172900,268026665,3530,3530,3530,3530,0
|
|
20230720,172800,268026665,3530,3530,3530,3530,0
|
|
20230720,172700,268026665,3530,3530,3530,3530,0
|
|
20230720,172600,268026665,3530,3530,3530,3530,0
|
|
20230720,172500,268026665,3530,3530,3530,3530,0
|
|
20230720,172400,268026665,3530,3530,3530,3530,0
|
|
20230720,172300,268026665,3530,3530,3530,3530,0
|
|
20230720,172200,268026665,3530,3530,3530,3530,0
|
|
20230720,172100,268026665,3530,3530,3530,3530,0
|
|
20230720,172000,268026665,3530,3530,3530,3530,0
|
|
20230720,171900,268026665,3530,3530,3530,3530,0
|
|
20230720,171800,268026665,3530,3530,3530,3530,0
|
|
20230720,171700,268026665,3530,3530,3530,3530,0
|
|
20230720,171600,268026665,3530,3530,3530,3530,0
|
|
20230720,171500,268026665,3530,3530,3530,3530,0
|
|
20230720,171400,268026665,3530,3530,3530,3530,0
|
|
20230720,171300,268026665,3530,3530,3530,3530,0
|
|
20230720,171200,268026665,3530,3530,3530,3530,0
|
|
20230720,171100,268026665,3530,3530,3530,3530,0
|
|
20230720,171000,268026665,3530,3530,3530,3530,911
|
|
20230720,170900,268026665,3530,3530,3530,3530,0
|
|
20230720,170800,268026665,3530,3530,3530,3530,0
|
|
20230720,170700,268026665,3530,3530,3530,3530,0
|
|
20230720,170600,268026665,3530,3530,3530,3530,0
|
|
20230720,170500,268026665,3530,3530,3530,3530,0
|
|
20230720,170400,268026665,3530,3530,3530,3530,0
|
|
20230720,170300,268026665,3530,3530,3530,3530,0
|
|
20230720,170200,268026665,3530,3530,3530,3530,0
|
|
20230720,170100,268026665,3530,3530,3530,3530,0
|
|
20230720,170000,268026665,3530,3530,3530,3530,0
|
|
20230720,165900,268026665,3530,3530,3530,3530,0
|
|
20230720,165800,268026665,3530,3530,3530,3530,0
|
|
20230720,165700,268026665,3530,3530,3530,3530,0
|
|
20230720,165600,268026665,3530,3530,3530,3530,0
|
|
20230720,165500,268026665,3530,3530,3530,3530,0
|
|
20230720,165400,268026665,3530,3530,3530,3530,0
|
|
20230720,165300,268026665,3530,3530,3530,3530,0
|
|
20230720,165200,268026665,3530,3530,3530,3530,0
|
|
20230720,165100,268026665,3530,3530,3530,3530,0
|
|
20230720,165000,268026665,3530,3530,3530,3530,0
|
|
20230720,164900,268026665,3530,3530,3530,3530,0
|
|
20230720,164800,268026665,3530,3530,3530,3530,0
|
|
20230720,164700,268026665,3530,3530,3530,3530,0
|
|
20230720,164600,268026665,3530,3530,3530,3530,0
|
|
20230720,164500,268026665,3530,3530,3530,3530,0
|
|
20230720,164400,268026665,3530,3530,3530,3530,0
|
|
20230720,164300,268026665,3530,3530,3530,3530,0
|
|
20230720,164200,268026665,3530,3530,3530,3530,0
|
|
20230720,164100,268026665,3530,3530,3530,3530,0
|
|
20230720,164000,268026665,3530,3530,3530,3530,911
|
|
20230720,163900,268026665,3530,3530,3530,3530,0
|
|
20230720,163800,268026665,3530,3530,3530,3530,0
|
|
20230720,163700,268026665,3530,3530,3530,3530,0
|
|
20230720,163600,268026665,3530,3530,3530,3530,0
|
|
20230720,163500,268026665,3530,3530,3530,3530,0
|
|
20230720,163400,268026665,3530,3530,3530,3530,0
|
|
20230720,163300,268026665,3530,3530,3530,3530,0
|
|
20230720,163200,268026665,3530,3530,3530,3530,0
|
|
20230720,163100,268026665,3530,3530,3530,3530,0
|
|
20230720,163000,268026665,3530,3530,3530,3530,0
|
|
20230720,162900,268026665,3530,3530,3530,3530,0
|
|
20230720,162800,268026665,3530,3530,3530,3530,0
|
|
20230720,162700,268026665,3530,3530,3530,3530,0
|
|
20230720,162600,268026665,3530,3530,3530,3530,0
|
|
20230720,162500,268026665,3530,3530,3530,3530,0
|
|
20230720,162400,268026665,3530,3530,3530,3530,0
|
|
20230720,162300,268026665,3530,3530,3530,3530,0
|
|
20230720,162200,268026665,3530,3530,3530,3530,0
|
|
20230720,162100,268026665,3530,3530,3530,3530,0
|
|
20230720,162000,268026665,3530,3530,3530,3530,0
|
|
20230720,161900,268026665,3530,3530,3530,3530,0
|
|
20230720,161800,268026665,3530,3530,3530,3530,0
|
|
20230720,161700,268026665,3530,3530,3530,3530,0
|
|
20230720,161600,268026665,3530,3530,3530,3530,0
|
|
20230720,161500,268026665,3530,3530,3530,3530,0
|
|
20230720,161400,268026665,3530,3530,3530,3530,0
|
|
20230720,161300,268026665,3530,3530,3530,3530,0
|
|
20230720,161200,268026665,3530,3530,3530,3530,0
|
|
20230720,161100,268026665,3530,3530,3530,3530,0
|
|
20230720,161000,268026665,3530,3530,3530,3530,911
|
|
20230720,160900,268026665,3530,3530,3530,3530,0
|
|
20230720,160800,268026665,3530,3530,3530,3530,0
|
|
20230720,160700,268026665,3530,3530,3530,3530,0
|
|
20230720,160600,268026665,3530,3530,3530,3530,0
|
|
20230720,160500,268026665,3530,3530,3530,3530,0
|
|
20230720,160400,268026665,3530,3530,3530,3530,0
|
|
20230720,160300,268026665,3530,3530,3530,3530,0
|
|
20230720,160200,268026665,3530,3530,3530,3530,0
|
|
20230720,160100,268026665,3530,3530,3530,3530,0
|
|
20230720,160000,268026665,3530,3530,3530,3530,0
|
|
20230720,155900,268026665,3530,3530,3530,3530,0
|
|
20230720,155800,268026665,3530,3530,3530,3530,0
|
|
20230720,155700,268026665,3530,3530,3530,3530,0
|
|
20230720,155600,268026665,3530,3530,3530,3530,0
|
|
20230720,155500,268026665,3530,3530,3530,3530,0
|
|
20230720,155400,268026665,3530,3530,3530,3530,0
|
|
20230720,155300,268026665,3530,3530,3530,3530,0
|
|
20230720,155200,268026665,3530,3530,3530,3530,0
|
|
20230720,155100,268026665,3530,3530,3530,3530,0
|
|
20230720,155000,268026665,3530,3530,3530,3530,0
|
|
20230720,154900,268026665,3530,3530,3530,3530,0
|
|
20230720,154800,268026665,3530,3530,3530,3530,0
|
|
20230720,154700,268026665,3530,3530,3530,3530,0
|
|
20230720,154600,268026665,3530,3530,3530,3530,0
|
|
20230720,154500,268026665,3530,3530,3530,3530,0
|
|
20230720,154400,268026665,3530,3530,3530,3530,0
|
|
20230720,154300,268026665,3530,3530,3530,3530,0
|
|
20230720,154200,268026665,3530,3530,3530,3530,0
|
|
20230720,154100,268026665,3530,3530,3530,3530,0
|
|
20230720,154000,268026665,3530,3530,3530,3530,911
|
|
20230720,153900,268026665,3530,3530,3530,3530,0
|
|
20230720,153800,268026665,3530,3530,3530,3530,0
|
|
20230720,153700,268026665,3530,3530,3530,3530,0
|
|
20230720,153600,268026665,3530,3530,3530,3530,0
|
|
20230720,153500,268026665,3530,3530,3530,3530,0
|
|
20230720,153400,268026665,3530,3530,3530,3530,0
|
|
20230720,153300,268026665,3530,3530,3530,3530,0
|
|
20230720,153200,268026665,3530,3530,3530,3530,0
|
|
20230720,153100,268026665,3530,3530,3530,3530,0
|
|
20230720,153000,268026665,3530,3530,3530,3530,911
|
|
20230720,152900,264810835,3520,3520,3520,3520,0
|
|
20230720,152800,264810835,3520,3520,3520,3520,0
|
|
20230720,152700,264810835,3520,3520,3520,3520,0
|
|
20230720,152600,264810835,3520,3520,3520,3520,0
|
|
20230720,152500,264810835,3520,3520,3520,3520,0
|
|
20230720,152400,264810835,3520,3520,3520,3520,0
|
|
20230720,152300,264810835,3520,3520,3520,3520,0
|
|
20230720,152200,264810835,3520,3520,3520,3520,0
|
|
20230720,152100,264810835,3520,3520,3520,3520,0
|
|
20230720,152000,264810835,3520,3520,3520,3520,0
|
|
20230720,151900,264810835,3520,3520,3520,3520,100
|
|
20230720,151800,264458835,3515,3530,3530,3515,12
|
|
20230720,151700,264416640,3515,3515,3515,3515,17
|
|
20230720,151600,264356885,3515,3515,3515,3515,0
|
|
20230720,151500,264356885,3515,3515,3515,3515,834
|
|
20230720,151400,261425375,3515,3515,3515,3515,0
|
|
20230720,151300,261425375,3515,3515,3515,3515,29
|
|
20230720,151200,261323440,3530,3530,3530,3530,450
|
|
20230720,151100,259734940,3530,3530,3530,3530,0
|
|
20230720,151000,259734940,3530,3530,3530,3530,0
|
|
20230720,150900,259734940,3530,3530,3530,3530,1
|
|
20230720,150800,259731410,3515,3515,3515,3515,6
|
|
20230720,150700,259710320,3515,3515,3515,3515,356
|
|
20230720,150600,258458980,3525,3515,3525,3515,909
|
|
20230720,150500,255259255,3530,3530,3530,3530,0
|
|
20230720,150400,255259255,3530,3530,3530,3530,0
|
|
20230720,150300,255259255,3530,3530,3530,3530,0
|
|
20230720,150200,255259255,3530,3530,3530,3530,0
|
|
20230720,150100,255259255,3530,3530,3530,3530,0
|
|
20230720,150000,255259255,3530,3505,3530,3505,2
|
|
20230720,145900,255252220,3530,3525,3530,3525,500
|
|
20230720,145800,253489405,3530,3530,3530,3530,0
|
|
20230720,145700,253489405,3530,3520,3530,3520,100
|
|
20230720,145600,253137130,3515,3515,3515,3515,64
|
|
20230720,145500,252912170,3505,3505,3505,3505,0
|
|
20230720,145400,252912170,3505,3505,3505,3505,0
|
|
20230720,145300,252912170,3505,3505,3505,3505,524
|
|
20230720,145200,251075550,3505,3505,3505,3505,0
|
|
20230720,145100,251075550,3505,3515,3515,3505,900
|
|
20230720,145000,247919985,3515,3515,3515,3515,42
|
|
20230720,144900,247772355,3515,3515,3515,3515,0
|
|
20230720,144800,247772355,3515,3515,3515,3515,1
|
|
20230720,144700,247768840,3520,3520,3520,3520,150
|
|
20230720,144600,247240840,3525,3525,3525,3525,0
|
|
20230720,144500,247240840,3525,3525,3525,3525,0
|
|
20230720,144400,247240840,3525,3525,3525,3525,100
|
|
20230720,144300,246888340,3525,3525,3525,3525,10
|
|
20230720,144200,246853090,3525,3525,3525,3525,0
|
|
20230720,144100,246853090,3525,3530,3530,3520,30
|
|
20230720,144000,246747340,3530,3530,3530,3530,0
|
|
20230720,143900,246747340,3530,3525,3530,3525,310
|
|
20230720,143800,245654450,3520,3510,3520,3510,3031
|
|
20230720,143700,235015630,3510,3510,3510,3510,0
|
|
20230720,143600,235015630,3510,3510,3510,3510,0
|
|
20230720,143500,235015630,3510,3510,3510,3510,0
|
|
20230720,143400,235015630,3510,3510,3510,3510,0
|
|
20230720,143300,235015630,3510,3510,3510,3510,118
|
|
20230720,143200,234601450,3510,3510,3510,3510,1
|
|
20230720,143100,234597940,3510,3510,3510,3510,0
|
|
20230720,143000,234597940,3510,3510,3510,3510,0
|
|
20230720,142900,234597940,3510,3510,3510,3510,0
|
|
20230720,142800,234597940,3510,3510,3510,3510,0
|
|
20230720,142700,234597940,3510,3510,3510,3510,1570
|
|
20230720,142600,229087240,3520,3520,3520,3520,431
|
|
20230720,142500,227570120,3520,3520,3520,3520,102
|
|
20230720,142400,227211080,3510,3510,3510,3510,0
|
|
20230720,142300,227211080,3510,3510,3510,3510,0
|
|
20230720,142200,227211080,3510,3510,3510,3510,160
|
|
20230720,142100,226649480,3510,3510,3510,3510,0
|
|
20230720,142000,226649480,3510,3510,3510,3510,0
|
|
20230720,141900,226649480,3510,3510,3510,3510,0
|
|
20230720,141800,226649480,3510,3510,3510,3510,250
|
|
20230720,141700,225771980,3510,3510,3510,3510,0
|
|
20230720,141600,225771980,3510,3510,3510,3510,0
|
|
20230720,141500,225771980,3510,3510,3510,3510,0
|
|
20230720,141400,225771980,3510,3510,3510,3510,0
|
|
20230720,141300,225771980,3510,3510,3510,3510,0
|
|
20230720,141200,225771980,3510,3510,3510,3510,0
|
|
20230720,141100,225771980,3510,3510,3510,3510,0
|
|
20230720,141000,225771980,3510,3510,3510,3510,0
|
|
20230720,140900,225771980,3510,3510,3510,3510,0
|
|
20230720,140800,225771980,3510,3510,3510,3510,38
|
|
20230720,140700,225638600,3510,3515,3515,3510,550
|
|
20230720,140600,223707845,3510,3510,3510,3510,0
|
|
20230720,140500,223707845,3510,3510,3510,3510,0
|
|
20230720,140400,223707845,3510,3510,3510,3510,50
|
|
20230720,140300,223532345,3525,3525,3525,3525,367
|
|
20230720,140200,222238670,3525,3520,3525,3520,1702
|
|
20230720,140100,216239545,3510,3510,3510,3510,0
|
|
20230720,140000,216239545,3510,3510,3510,3510,0
|
|
20230720,135900,216239545,3510,3510,3510,3510,100
|
|
20230720,135800,215888545,3520,3520,3520,3520,0
|
|
20230720,135700,215888545,3520,3520,3520,3520,0
|
|
20230720,135600,215888545,3520,3520,3520,3520,0
|
|
20230720,135500,215888545,3520,3520,3520,3520,0
|
|
20230720,135400,215888545,3520,3520,3520,3520,0
|
|
20230720,135300,215888545,3520,3520,3520,3520,0
|
|
20230720,135200,215888545,3520,3520,3520,3520,0
|
|
20230720,135100,215888545,3520,3520,3520,3520,0
|
|
20230720,135000,215888545,3520,3515,3520,3515,8575
|
|
20230720,134900,185747215,3510,3510,3510,3510,618
|
|
20230720,134800,183578035,3510,3510,3510,3510,627
|
|
20230720,134700,181377265,3510,3510,3510,3510,0
|
|
20230720,134600,181377265,3510,3510,3510,3510,1054
|
|
20230720,134500,177677725,3510,3510,3510,3510,0
|
|
20230720,134400,177677725,3510,3510,3510,3510,0
|
|
20230720,134300,177677725,3510,3510,3510,3510,100
|
|
20230720,134200,177326725,3510,3510,3510,3510,1
|
|
20230720,134100,177323215,3510,3510,3510,3510,0
|
|
20230720,134000,177323215,3510,3510,3510,3510,0
|
|
20230720,133900,177323215,3510,3510,3510,3510,216
|
|
20230720,133800,176565055,3510,3510,3510,3510,0
|
|
20230720,133700,176565055,3510,3510,3510,3510,600
|
|
20230720,133600,174459055,3510,3510,3510,3510,876
|
|
20230720,133500,171384295,3510,3510,3510,3510,100
|
|
20230720,133400,171033295,3510,3510,3510,3510,0
|
|
20230720,133300,171033295,3510,3510,3510,3510,0
|
|
20230720,133200,171033295,3510,3510,3510,3510,32
|
|
20230720,133100,170920975,3510,3510,3510,3510,0
|
|
20230720,133000,170920975,3510,3510,3510,3510,0
|
|
20230720,132900,170920975,3510,3510,3510,3510,0
|
|
20230720,132800,170920975,3510,3510,3510,3510,0
|
|
20230720,132700,170920975,3510,3510,3510,3510,0
|
|
20230720,132600,170920975,3510,3510,3510,3510,0
|
|
20230720,132500,170920975,3510,3515,3515,3510,107
|
|
20230720,132400,170544895,3520,3520,3520,3520,105
|
|
20230720,132300,170175295,3520,3520,3525,3520,62
|
|
20230720,132200,169956855,3520,3520,3520,3520,201
|
|
20230720,132100,169249335,3525,3525,3525,3525,0
|
|
20230720,132000,169249335,3525,3525,3525,3525,0
|
|
20230720,131900,169249335,3525,3525,3525,3525,0
|
|
20230720,131800,169249335,3525,3525,3525,3525,200
|
|
20230720,131700,168544335,3525,3525,3525,3525,0
|
|
20230720,131600,168544335,3525,3525,3525,3525,0
|
|
20230720,131500,168544335,3525,3525,3525,3525,0
|
|
20230720,131400,168544335,3525,3525,3525,3525,0
|
|
20230720,131300,168544335,3525,3525,3525,3525,0
|
|
20230720,131200,168544335,3525,3525,3525,3525,0
|
|
20230720,131100,168544335,3525,3525,3525,3525,0
|
|
20230720,131000,168544335,3525,3525,3525,3525,0
|
|
20230720,130900,168544335,3525,3525,3525,3525,0
|
|
20230720,130800,168544335,3525,3525,3525,3525,0
|
|
20230720,130700,168544335,3525,3525,3525,3525,0
|
|
20230720,130600,168544335,3525,3525,3525,3525,1
|
|
20230720,130500,168540810,3510,3510,3510,3510,0
|
|
20230720,130400,168540810,3510,3510,3510,3510,0
|
|
20230720,130300,168540810,3510,3510,3510,3510,0
|
|
20230720,130200,168540810,3510,3510,3510,3510,0
|
|
20230720,130100,168540810,3510,3510,3510,3510,5
|
|
20230720,130000,168523260,3525,3515,3525,3515,151
|
|
20230720,125900,167992485,3515,3515,3515,3515,4251
|
|
20230720,125800,153050220,3510,3510,3510,3510,0
|
|
20230720,125700,153050220,3510,3510,3510,3510,32
|
|
20230720,125600,152937900,3515,3515,3515,3515,80
|
|
20230720,125500,152656700,3510,3510,3510,3510,105
|
|
20230720,125400,152288150,3515,3515,3515,3515,0
|
|
20230720,125300,152288150,3515,3515,3515,3515,3
|
|
20230720,125200,152277605,3515,3515,3515,3515,2
|
|
20230720,125100,152270575,3505,3505,3505,3505,0
|
|
20230720,125000,152270575,3505,3505,3505,3505,0
|
|
20230720,124900,152270575,3505,3505,3505,3505,30
|
|
20230720,124800,152165425,3515,3515,3515,3515,0
|
|
20230720,124700,152165425,3515,3515,3515,3515,0
|
|
20230720,124600,152165425,3515,3515,3515,3515,0
|
|
20230720,124500,152165425,3515,3515,3515,3515,65
|
|
20230720,124400,151936950,3515,3515,3515,3515,0
|
|
20230720,124300,151936950,3515,3515,3515,3515,300
|
|
20230720,124200,150882450,3515,3515,3515,3515,0
|
|
20230720,124100,150882450,3515,3515,3515,3515,0
|
|
20230720,124000,150882450,3515,3515,3515,3515,0
|
|
20230720,123900,150882450,3515,3515,3515,3515,0
|
|
20230720,123800,150882450,3515,3515,3515,3515,10
|
|
20230720,123700,150847300,3515,3515,3515,3515,10
|
|
20230720,123600,150812150,3515,3515,3515,3515,1258
|
|
20230720,123500,146390280,3520,3520,3520,3520,0
|
|
20230720,123400,146390280,3520,3520,3520,3520,173
|
|
20230720,123300,145781320,3520,3520,3520,3520,127
|
|
20230720,123200,145334280,3515,3515,3515,3515,0
|
|
20230720,123100,145334280,3515,3515,3515,3515,29
|
|
20230720,123000,145232345,3515,3515,3515,3515,0
|
|
20230720,122900,145232345,3515,3515,3515,3515,0
|
|
20230720,122800,145232345,3515,3515,3515,3515,0
|
|
20230720,122700,145232345,3515,3515,3515,3515,100
|
|
20230720,122600,144880845,3520,3520,3520,3520,0
|
|
20230720,122500,144880845,3520,3520,3520,3520,0
|
|
20230720,122400,144880845,3520,3520,3520,3520,2
|
|
20230720,122300,144873805,3515,3515,3515,3515,14
|
|
20230720,122200,144824595,3515,3515,3515,3515,524
|
|
20230720,122100,142982735,3515,3515,3515,3515,0
|
|
20230720,122000,142982735,3515,3515,3515,3515,0
|
|
20230720,121900,142982735,3515,3515,3515,3515,0
|
|
20230720,121800,142982735,3515,3515,3515,3515,200
|
|
20230720,121700,142279735,3510,3510,3510,3510,1
|
|
20230720,121600,142276225,3505,3505,3505,3505,0
|
|
20230720,121500,142276225,3505,3505,3505,3505,0
|
|
20230720,121400,142276225,3505,3505,3505,3505,33
|
|
20230720,121300,142160560,3500,3500,3500,3500,0
|
|
20230720,121200,142160560,3500,3500,3500,3500,0
|
|
20230720,121100,142160560,3500,3500,3500,3500,0
|
|
20230720,121000,142160560,3500,3500,3500,3500,0
|
|
20230720,120900,142160560,3500,3500,3500,3500,0
|
|
20230720,120800,142160560,3500,3500,3500,3500,0
|
|
20230720,120700,142160560,3500,3500,3500,3500,0
|
|
20230720,120600,142160560,3500,3500,3500,3500,0
|
|
20230720,120500,142160560,3500,3500,3500,3500,0
|
|
20230720,120400,142160560,3500,3500,3500,3500,100
|
|
20230720,120300,141810560,3500,3500,3500,3500,0
|
|
20230720,120200,141810560,3500,3500,3500,3500,0
|
|
20230720,120100,141810560,3500,3505,3505,3500,111
|
|
20230720,120000,141422005,3505,3505,3505,3500,225
|
|
20230720,115900,140633740,3505,3505,3505,3505,51
|
|
20230720,115800,140454985,3505,3505,3505,3505,50
|
|
20230720,115700,140279735,3500,3500,3500,3500,134
|
|
20230720,115600,139810735,3505,3505,3505,3505,0
|
|
20230720,115500,139810735,3505,3505,3505,3505,24
|
|
20230720,115400,139726615,3520,3520,3520,3520,0
|
|
20230720,115300,139726615,3520,3520,3520,3520,0
|
|
20230720,115200,139726615,3520,3520,3520,3520,0
|
|
20230720,115100,139726615,3520,3520,3520,3520,0
|
|
20230720,115000,139726615,3520,3520,3520,3520,0
|
|
20230720,114900,139726615,3520,3520,3520,3520,0
|
|
20230720,114800,139726615,3520,3520,3520,3520,0
|
|
20230720,114700,139726615,3520,3520,3520,3520,0
|
|
20230720,114600,139726615,3520,3520,3520,3520,1
|
|
20230720,114500,139723095,3505,3505,3505,3505,0
|
|
20230720,114400,139723095,3505,3505,3505,3505,0
|
|
20230720,114300,139723095,3505,3505,3505,3505,179
|
|
20230720,114200,139095700,3520,3505,3520,3500,102
|
|
20230720,114100,138738660,3510,3510,3510,3510,0
|
|
20230720,114000,138738660,3510,3510,3510,3510,0
|
|
20230720,113900,138738660,3510,3510,3510,3510,1
|
|
20230720,113800,138735150,3520,3520,3520,3520,2
|
|
20230720,113700,138728110,3520,3520,3520,3520,1
|
|
20230720,113600,138724590,3505,3505,3505,3505,0
|
|
20230720,113500,138724590,3505,3505,3505,3505,0
|
|
20230720,113400,138724590,3505,3505,3505,3505,130
|
|
20230720,113300,138268940,3510,3510,3510,3510,0
|
|
20230720,113200,138268940,3510,3510,3510,3510,0
|
|
20230720,113100,138268940,3510,3510,3510,3510,0
|
|
20230720,113000,138268940,3510,3510,3510,3510,0
|
|
20230720,112900,138268940,3510,3510,3510,3510,0
|
|
20230720,112800,138268940,3510,3510,3510,3510,63
|
|
20230720,112700,138047810,3505,3505,3505,3505,0
|
|
20230720,112600,138047810,3505,3505,3505,3505,0
|
|
20230720,112500,138047810,3505,3505,3505,3505,0
|
|
20230720,112400,138047810,3505,3515,3515,3500,2434
|
|
20230720,112300,129521030,3515,3520,3520,3515,30
|
|
20230720,112200,129415575,3520,3520,3520,3520,1
|
|
20230720,112100,129412055,3515,3515,3515,3515,0
|
|
20230720,112000,129412055,3515,3515,3515,3515,0
|
|
20230720,111900,129412055,3515,3515,3515,3515,100
|
|
20230720,111800,129060555,3515,3515,3515,3515,0
|
|
20230720,111700,129060555,3515,3515,3515,3515,257
|
|
20230720,111600,128157200,3515,3520,3520,3515,186
|
|
20230720,111500,127503135,3520,3520,3520,3520,0
|
|
20230720,111400,127503135,3520,3520,3520,3520,0
|
|
20230720,111300,127503135,3520,3520,3520,3520,0
|
|
20230720,111200,127503135,3520,3520,3520,3520,0
|
|
20230720,111100,127503135,3520,3520,3520,3520,0
|
|
20230720,111000,127503135,3520,3520,3520,3520,0
|
|
20230720,110900,127503135,3520,3520,3520,3520,34
|
|
20230720,110800,127383455,3530,3520,3530,3520,634
|
|
20230720,110700,125151735,3525,3525,3525,3525,61
|
|
20230720,110600,124936710,3525,3525,3525,3525,0
|
|
20230720,110500,124936710,3525,3525,3525,3525,0
|
|
20230720,110400,124936710,3525,3525,3525,3525,0
|
|
20230720,110300,124936710,3525,3525,3525,3525,28
|
|
20230720,110200,124838010,3530,3530,3530,3530,1
|
|
20230720,110100,124834480,3530,3530,3530,3530,0
|
|
20230720,110000,124834480,3530,3530,3530,3530,0
|
|
20230720,105900,124834480,3530,3530,3530,3530,20
|
|
20230720,105800,124763880,3535,3535,3535,3535,0
|
|
20230720,105700,124763880,3535,3535,3535,3535,0
|
|
20230720,105600,124763880,3535,3535,3535,3535,0
|
|
20230720,105500,124763880,3535,3535,3535,3535,0
|
|
20230720,105400,124763880,3535,3535,3535,3535,0
|
|
20230720,105300,124763880,3535,3535,3535,3535,20
|
|
20230720,105200,124693180,3535,3535,3535,3535,30
|
|
20230720,105100,124587130,3535,3535,3535,3535,35
|
|
20230720,105000,124463405,3520,3520,3520,3520,0
|
|
20230720,104900,124463405,3520,3530,3530,3520,315
|
|
20230720,104800,123354155,3530,3530,3530,3530,238
|
|
20230720,104700,122514015,3520,3520,3520,3520,0
|
|
20230720,104600,122514015,3520,3520,3520,3520,0
|
|
20230720,104500,122514015,3520,3520,3520,3520,0
|
|
20230720,104400,122514015,3520,3520,3520,3520,180
|
|
20230720,104300,121880415,3520,3520,3520,3520,0
|
|
20230720,104200,121880415,3520,3520,3520,3520,82
|
|
20230720,104100,121591775,3530,3530,3530,3530,1
|
|
20230720,104000,121588245,3520,3520,3520,3520,474
|
|
20230720,103900,119919765,3520,3520,3520,3520,2
|
|
20230720,103800,119912725,3530,3530,3530,3530,0
|
|
20230720,103700,119912725,3530,3530,3530,3530,18
|
|
20230720,103600,119849185,3520,3525,3525,3520,1000
|
|
20230720,103500,116328970,3525,3525,3525,3525,0
|
|
20230720,103400,116328970,3525,3525,3525,3525,0
|
|
20230720,103300,116328970,3525,3525,3525,3525,70
|
|
20230720,103200,116082220,3520,3520,3520,3520,50
|
|
20230720,103100,115906220,3520,3520,3520,3520,451
|
|
20230720,103000,114318700,3520,3520,3520,3520,0
|
|
20230720,102900,114318700,3520,3520,3520,3520,0
|
|
20230720,102800,114318700,3520,3520,3520,3520,21
|
|
20230720,102700,114244780,3520,3520,3520,3520,0
|
|
20230720,102600,114244780,3520,3520,3520,3520,0
|
|
20230720,102500,114244780,3520,3520,3520,3520,34
|
|
20230720,102400,114125100,3520,3520,3520,3520,0
|
|
20230720,102300,114125100,3520,3520,3520,3520,0
|
|
20230720,102200,114125100,3520,3520,3520,3520,20
|
|
20230720,102100,114054700,3520,3520,3520,3520,188
|
|
20230720,102000,113392940,3520,3520,3520,3520,28
|
|
20230720,101900,113294380,3525,3525,3525,3525,25
|
|
20230720,101800,113206255,3525,3525,3525,3525,1
|
|
20230720,101700,113202730,3525,3520,3525,3515,230
|
|
20230720,101600,112393720,3525,3525,3525,3525,0
|
|
20230720,101500,112393720,3525,3525,3525,3520,432
|
|
20230720,101400,110870980,3520,3520,3520,3520,0
|
|
20230720,101300,110870980,3520,3520,3520,3520,0
|
|
20230720,101200,110870980,3520,3520,3520,3520,0
|
|
20230720,101100,110870980,3520,3520,3520,3520,220
|
|
20230720,101000,110096580,3520,3520,3520,3520,0
|
|
20230720,100900,110096580,3520,3525,3525,3520,65
|
|
20230720,100800,109867520,3525,3525,3525,3525,0
|
|
20230720,100700,109867520,3525,3520,3525,3520,1682
|
|
20230720,100600,103945975,3520,3520,3520,3520,532
|
|
20230720,100500,102073335,3525,3520,3525,3520,932
|
|
20230720,100400,98792690,3520,3520,3520,3520,100
|
|
20230720,100300,98440690,3520,3520,3520,3520,14
|
|
20230720,100200,98391410,3520,3525,3525,3520,453
|
|
20230720,100100,96794750,3520,3520,3520,3520,2230
|
|
20230720,100000,88945150,3520,3520,3520,3520,18
|
|
20230720,095900,88881790,3525,3525,3525,3525,0
|
|
20230720,095800,88881790,3525,3525,3525,3525,0
|
|
20230720,095700,88881790,3525,3520,3525,3520,35
|
|
20230720,095600,88758585,3525,3525,3525,3525,0
|
|
20230720,095500,88758585,3525,3525,3525,3525,11
|
|
20230720,095400,88719810,3525,3525,3525,3525,1120
|
|
20230720,095300,84771810,3530,3530,3530,3530,779
|
|
20230720,095200,82021940,3530,3530,3530,3530,0
|
|
20230720,095100,82021940,3530,3530,3530,3530,1
|
|
20230720,095000,82018410,3545,3545,3545,3545,0
|
|
20230720,094900,82018410,3545,3545,3545,3545,8
|
|
20230720,094800,81990050,3545,3545,3545,3545,0
|
|
20230720,094700,81990050,3545,3545,3545,3545,10
|
|
20230720,094600,81954600,3545,3545,3545,3545,300
|
|
20230720,094500,80891100,3545,3550,3550,3545,521
|
|
20230720,094400,79044055,3555,3555,3555,3555,0
|
|
20230720,094300,79044055,3555,3525,3555,3525,1032
|
|
20230720,094200,75387335,3525,3525,3525,3525,26
|
|
20230720,094100,75295685,3535,3535,3535,3535,141
|
|
20230720,094000,74797250,3535,3535,3535,3535,1
|
|
20230720,093900,74793715,3535,3535,3535,3535,0
|
|
20230720,093800,74793715,3535,3535,3535,3535,0
|
|
20230720,093700,74793715,3535,3535,3535,3530,119
|
|
20230720,093600,74373300,3535,3535,3535,3535,134
|
|
20230720,093500,73899610,3535,3535,3535,3535,180
|
|
20230720,093400,73263310,3540,3540,3540,3540,116
|
|
20230720,093300,72852670,3540,3535,3540,3535,507
|
|
20230720,093200,71060350,3535,3520,3535,3520,6613
|
|
20230720,093100,47747630,3520,3520,3520,3520,1
|
|
20230720,093000,47744110,3520,3515,3520,3515,5
|
|
20230720,092900,47726515,3520,3515,3520,3515,14
|
|
20230720,092800,47677250,3520,3520,3520,3520,0
|
|
20230720,092700,47677250,3520,3520,3520,3520,98
|
|
20230720,092600,47332290,3510,3510,3510,3510,0
|
|
20230720,092500,47332290,3510,3520,3520,3510,1460
|
|
20230720,092400,42193690,3520,3520,3520,3520,0
|
|
20230720,092300,42193690,3520,3510,3520,3510,1152
|
|
20230720,092200,38140570,3520,3520,3520,3520,0
|
|
20230720,092100,38140570,3520,3520,3520,3520,0
|
|
20230720,092000,38140570,3520,3520,3520,3520,510
|
|
20230720,091900,36345370,3505,3505,3505,3505,0
|
|
20230720,091800,36345370,3505,3505,3505,3505,3000
|
|
20230720,091700,25830370,3520,3520,3520,3520,284
|
|
20230720,091600,24830690,3520,3520,3520,3520,0
|
|
20230720,091500,24830690,3520,3510,3520,3505,503
|
|
20230720,091400,23065875,3520,3520,3520,3520,0
|
|
20230720,091300,23065875,3520,3520,3520,3520,30
|
|
20230720,091200,22960275,3520,3520,3520,3520,0
|
|
20230720,091100,22960275,3520,3520,3520,3520,143
|
|
20230720,091000,22456915,3520,3520,3520,3520,0
|
|
20230720,090900,22456915,3520,3520,3520,3520,0
|
|
20230720,090800,22456915,3520,3520,3520,3520,0
|
|
20230720,090700,22456915,3520,3515,3520,3515,4
|
|
20230720,090600,22442840,3515,3515,3515,3515,1
|
|
20230720,090500,22439325,3490,3495,3495,3490,1348
|
|
20230720,090400,17729900,3500,3520,3520,3500,600
|
|
20230720,090300,15627900,3520,3500,3520,3500,476
|
|
20230720,090200,13961810,3485,3485,3485,3485,0
|
|
20230720,090100,13961810,3485,3485,3485,3485,0
|
|
20230720,090000,13961810,3485,3485,3515,3485,4006
|