620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191700,490943360,3690,3690,3690,3690,9731
|
|
20230717,191600,490943360,3690,3690,3690,3690,0
|
|
20230717,191500,490943360,3690,3690,3690,3690,0
|
|
20230717,191400,490943360,3690,3690,3690,3690,0
|
|
20230717,191300,490943360,3690,3690,3690,3690,0
|
|
20230717,191200,490943360,3690,3690,3690,3690,0
|
|
20230717,191100,490943360,3690,3690,3690,3690,0
|
|
20230717,191000,490943360,3690,3690,3690,3690,0
|
|
20230717,190900,490943360,3690,3690,3690,3690,0
|
|
20230717,190800,490943360,3690,3690,3690,3690,0
|
|
20230717,190700,490943360,3690,3690,3690,3690,0
|
|
20230717,190600,490943360,3690,3690,3690,3690,0
|
|
20230717,190500,490943360,3690,3690,3690,3690,0
|
|
20230717,190400,490943360,3690,3690,3690,3690,0
|
|
20230717,190300,490943360,3690,3690,3690,3690,0
|
|
20230717,190200,490943360,3690,3690,3690,3690,0
|
|
20230717,190100,490943360,3690,3690,3690,3690,0
|
|
20230717,190000,490943360,3690,3690,3690,3690,0
|
|
20230717,185900,490943360,3690,3690,3690,3690,0
|
|
20230717,185800,490943360,3690,3690,3690,3690,0
|
|
20230717,185700,490943360,3690,3690,3690,3690,0
|
|
20230717,185600,490943360,3690,3690,3690,3690,0
|
|
20230717,185500,490943360,3690,3690,3690,3690,0
|
|
20230717,185400,490943360,3690,3690,3690,3690,0
|
|
20230717,185300,490943360,3690,3690,3690,3690,0
|
|
20230717,185200,490943360,3690,3690,3690,3690,0
|
|
20230717,185100,490943360,3690,3690,3690,3690,0
|
|
20230717,185000,490943360,3690,3690,3690,3690,0
|
|
20230717,184900,490943360,3690,3690,3690,3690,0
|
|
20230717,184800,490943360,3690,3690,3690,3690,0
|
|
20230717,184700,490943360,3690,3690,3690,3690,9731
|
|
20230717,184600,490943360,3690,3690,3690,3690,0
|
|
20230717,184500,490943360,3690,3690,3690,3690,0
|
|
20230717,184400,490943360,3690,3690,3690,3690,0
|
|
20230717,184300,490943360,3690,3690,3690,3690,0
|
|
20230717,184200,490943360,3690,3690,3690,3690,0
|
|
20230717,184100,490943360,3690,3690,3690,3690,0
|
|
20230717,184000,490943360,3690,3690,3690,3690,0
|
|
20230717,183900,490943360,3690,3690,3690,3690,0
|
|
20230717,183800,490943360,3690,3690,3690,3690,0
|
|
20230717,183700,490943360,3690,3690,3690,3690,0
|
|
20230717,183600,490943360,3690,3690,3690,3690,0
|
|
20230717,183500,490943360,3690,3690,3690,3690,0
|
|
20230717,183400,490943360,3690,3690,3690,3690,0
|
|
20230717,183300,490943360,3690,3690,3690,3690,0
|
|
20230717,183200,490943360,3690,3690,3690,3690,0
|
|
20230717,183100,490943360,3690,3690,3690,3690,0
|
|
20230717,183000,490943360,3690,3690,3690,3690,0
|
|
20230717,182900,490943360,3690,3690,3690,3690,0
|
|
20230717,182800,490943360,3690,3690,3690,3690,0
|
|
20230717,182700,490943360,3690,3690,3690,3690,0
|
|
20230717,182600,490943360,3690,3690,3690,3690,0
|
|
20230717,182500,490943360,3690,3690,3690,3690,0
|
|
20230717,182400,490943360,3690,3690,3690,3690,0
|
|
20230717,182300,490943360,3690,3690,3690,3690,0
|
|
20230717,182200,490943360,3690,3690,3690,3690,0
|
|
20230717,182100,490943360,3690,3690,3690,3690,0
|
|
20230717,182000,490943360,3690,3690,3690,3690,0
|
|
20230717,181900,490943360,3690,3690,3690,3690,0
|
|
20230717,181800,490943360,3690,3690,3690,3690,0
|
|
20230717,181700,490943360,3690,3690,3690,3690,9731
|
|
20230717,181600,490943360,3690,3690,3690,3690,0
|
|
20230717,181500,490943360,3690,3690,3690,3690,0
|
|
20230717,181400,490943360,3690,3690,3690,3690,0
|
|
20230717,181300,490943360,3690,3690,3690,3690,0
|
|
20230717,181200,490943360,3690,3690,3690,3690,0
|
|
20230717,181100,490943360,3690,3690,3690,3690,0
|
|
20230717,181000,490943360,3690,3690,3690,3690,0
|
|
20230717,180900,490943360,3690,3690,3690,3690,0
|
|
20230717,180800,490943360,3690,3690,3690,3690,0
|
|
20230717,180700,490943360,3690,3690,3690,3690,0
|
|
20230717,180600,490943360,3690,3690,3690,3690,0
|
|
20230717,180500,490943360,3690,3690,3690,3690,0
|
|
20230717,180400,490943360,3690,3690,3690,3690,0
|
|
20230717,180300,490943360,3690,3690,3690,3690,0
|
|
20230717,180200,490943360,3690,3690,3690,3690,0
|
|
20230717,180100,490943360,3690,3690,3690,3690,0
|
|
20230717,180000,490943360,3690,3690,3690,3690,0
|
|
20230717,175900,490943360,3690,3690,3690,3690,0
|
|
20230717,175800,490943360,3690,3690,3690,3690,0
|
|
20230717,175700,490943360,3690,3690,3690,3690,0
|
|
20230717,175600,490943360,3690,3690,3690,3690,0
|
|
20230717,175500,490943360,3690,3690,3690,3690,0
|
|
20230717,175400,490943360,3690,3690,3690,3690,0
|
|
20230717,175300,490943360,3690,3690,3690,3690,0
|
|
20230717,175200,490943360,3690,3690,3690,3690,0
|
|
20230717,175100,490943360,3690,3690,3690,3690,0
|
|
20230717,175000,490943360,3690,3690,3690,3690,0
|
|
20230717,174900,490943360,3690,3690,3690,3690,0
|
|
20230717,174800,490943360,3690,3690,3690,3690,0
|
|
20230717,174700,490943360,3690,3690,3690,3690,9731
|
|
20230717,174600,490943360,3690,3690,3690,3690,0
|
|
20230717,174500,490943360,3690,3690,3690,3690,0
|
|
20230717,174400,490943360,3690,3690,3690,3690,0
|
|
20230717,174300,490943360,3690,3690,3690,3690,0
|
|
20230717,174200,490943360,3690,3690,3690,3690,0
|
|
20230717,174100,490943360,3690,3690,3690,3690,0
|
|
20230717,174000,490943360,3690,3690,3690,3690,0
|
|
20230717,173900,490943360,3690,3690,3690,3690,0
|
|
20230717,173800,490943360,3690,3690,3690,3690,0
|
|
20230717,173700,490943360,3690,3690,3690,3690,0
|
|
20230717,173600,490943360,3690,3690,3690,3690,0
|
|
20230717,173500,490943360,3690,3690,3690,3690,0
|
|
20230717,173400,490943360,3690,3690,3690,3690,0
|
|
20230717,173300,490943360,3690,3690,3690,3690,0
|
|
20230717,173200,490943360,3690,3690,3690,3690,0
|
|
20230717,173100,490943360,3690,3690,3690,3690,0
|
|
20230717,173000,490943360,3690,3690,3690,3690,0
|
|
20230717,172900,490943360,3690,3690,3690,3690,0
|
|
20230717,172800,490943360,3690,3690,3690,3690,0
|
|
20230717,172700,490943360,3690,3690,3690,3690,0
|
|
20230717,172600,490943360,3690,3690,3690,3690,0
|
|
20230717,172500,490943360,3690,3690,3690,3690,0
|
|
20230717,172400,490943360,3690,3690,3690,3690,0
|
|
20230717,172300,490943360,3690,3690,3690,3690,0
|
|
20230717,172200,490943360,3690,3690,3690,3690,0
|
|
20230717,172100,490943360,3690,3690,3690,3690,0
|
|
20230717,172000,490943360,3690,3690,3690,3690,0
|
|
20230717,171900,490943360,3690,3690,3690,3690,0
|
|
20230717,171800,490943360,3690,3690,3690,3690,0
|
|
20230717,171700,490943360,3690,3690,3690,3690,9731
|
|
20230717,171600,490943360,3690,3690,3690,3690,0
|
|
20230717,171500,490943360,3690,3690,3690,3690,0
|
|
20230717,171400,490943360,3690,3690,3690,3690,0
|
|
20230717,171300,490943360,3690,3690,3690,3690,0
|
|
20230717,171200,490943360,3690,3690,3690,3690,0
|
|
20230717,171100,490943360,3690,3690,3690,3690,0
|
|
20230717,171000,490943360,3690,3690,3690,3690,0
|
|
20230717,170900,490943360,3690,3690,3690,3690,0
|
|
20230717,170800,490943360,3690,3690,3690,3690,0
|
|
20230717,170700,490943360,3690,3690,3690,3690,0
|
|
20230717,170600,490943360,3690,3690,3690,3690,0
|
|
20230717,170500,490943360,3690,3690,3690,3690,0
|
|
20230717,170400,490943360,3690,3690,3690,3690,0
|
|
20230717,170300,490943360,3690,3690,3690,3690,0
|
|
20230717,170200,490943360,3690,3690,3690,3690,0
|
|
20230717,170100,490943360,3690,3690,3690,3690,0
|
|
20230717,170000,490943360,3690,3690,3690,3690,0
|
|
20230717,165900,490943360,3690,3690,3690,3690,0
|
|
20230717,165800,490943360,3690,3690,3690,3690,0
|
|
20230717,165700,490943360,3690,3690,3690,3690,0
|
|
20230717,165600,490943360,3690,3690,3690,3690,0
|
|
20230717,165500,490943360,3690,3690,3690,3690,0
|
|
20230717,165400,490943360,3690,3690,3690,3690,0
|
|
20230717,165300,490943360,3690,3690,3690,3690,0
|
|
20230717,165200,490943360,3690,3690,3690,3690,0
|
|
20230717,165100,490943360,3690,3690,3690,3690,0
|
|
20230717,165000,490943360,3690,3690,3690,3690,0
|
|
20230717,164900,490943360,3690,3690,3690,3690,0
|
|
20230717,164800,490943360,3690,3690,3690,3690,0
|
|
20230717,164700,490943360,3690,3690,3690,3690,9731
|
|
20230717,164600,490943360,3690,3690,3690,3690,0
|
|
20230717,164500,490943360,3690,3690,3690,3690,0
|
|
20230717,164400,490943360,3690,3690,3690,3690,0
|
|
20230717,164300,490943360,3690,3690,3690,3690,0
|
|
20230717,164200,490943360,3690,3690,3690,3690,0
|
|
20230717,164100,490943360,3690,3690,3690,3690,0
|
|
20230717,164000,490943360,3690,3690,3690,3690,0
|
|
20230717,163900,490943360,3690,3690,3690,3690,0
|
|
20230717,163800,490943360,3690,3690,3690,3690,0
|
|
20230717,163700,490943360,3690,3690,3690,3690,0
|
|
20230717,163600,490943360,3690,3690,3690,3690,0
|
|
20230717,163500,490943360,3690,3690,3690,3690,0
|
|
20230717,163400,490943360,3690,3690,3690,3690,0
|
|
20230717,163300,490943360,3690,3690,3690,3690,0
|
|
20230717,163200,490943360,3690,3690,3690,3690,0
|
|
20230717,163100,490943360,3690,3690,3690,3690,0
|
|
20230717,163000,490943360,3690,3690,3690,3690,0
|
|
20230717,162900,490943360,3690,3690,3690,3690,0
|
|
20230717,162800,490943360,3690,3690,3690,3690,0
|
|
20230717,162700,490943360,3690,3690,3690,3690,0
|
|
20230717,162600,490943360,3690,3690,3690,3690,0
|
|
20230717,162500,490943360,3690,3690,3690,3690,0
|
|
20230717,162400,490943360,3690,3690,3690,3690,0
|
|
20230717,162300,490943360,3690,3690,3690,3690,0
|
|
20230717,162200,490943360,3690,3690,3690,3690,0
|
|
20230717,162100,490943360,3690,3690,3690,3690,0
|
|
20230717,162000,490943360,3690,3690,3690,3690,0
|
|
20230717,161900,490943360,3690,3690,3690,3690,0
|
|
20230717,161800,490943360,3690,3690,3690,3690,0
|
|
20230717,161700,490943360,3690,3690,3690,3690,9731
|
|
20230717,161600,490943360,3690,3690,3690,3690,0
|
|
20230717,161500,490943360,3690,3690,3690,3690,0
|
|
20230717,161400,490943360,3690,3690,3690,3690,0
|
|
20230717,161300,490943360,3690,3690,3690,3690,0
|
|
20230717,161200,490943360,3690,3690,3690,3690,0
|
|
20230717,161100,490943360,3690,3690,3690,3690,0
|
|
20230717,161000,490943360,3690,3690,3690,3690,0
|
|
20230717,160900,490943360,3690,3690,3690,3690,0
|
|
20230717,160800,490943360,3690,3690,3690,3690,0
|
|
20230717,160700,490943360,3690,3690,3690,3690,0
|
|
20230717,160600,490943360,3690,3690,3690,3690,0
|
|
20230717,160500,490943360,3690,3690,3690,3690,0
|
|
20230717,160400,490943360,3690,3690,3690,3690,0
|
|
20230717,160300,490943360,3690,3690,3690,3690,0
|
|
20230717,160200,490943360,3690,3690,3690,3690,0
|
|
20230717,160100,490943360,3690,3690,3690,3690,0
|
|
20230717,160000,490943360,3690,3690,3690,3690,0
|
|
20230717,155900,490943360,3690,3690,3690,3690,0
|
|
20230717,155800,490943360,3690,3690,3690,3690,0
|
|
20230717,155700,490943360,3690,3690,3690,3690,0
|
|
20230717,155600,490943360,3690,3690,3690,3690,0
|
|
20230717,155500,490943360,3690,3690,3690,3690,0
|
|
20230717,155400,490943360,3690,3690,3690,3690,0
|
|
20230717,155300,490943360,3690,3690,3690,3690,0
|
|
20230717,155200,490943360,3690,3690,3690,3690,0
|
|
20230717,155100,490943360,3690,3690,3690,3690,0
|
|
20230717,155000,490943360,3690,3690,3690,3690,0
|
|
20230717,154900,490943360,3690,3690,3690,3690,0
|
|
20230717,154800,490943360,3690,3690,3690,3690,0
|
|
20230717,154700,490943360,3690,3690,3690,3690,9731
|
|
20230717,154600,490943360,3690,3690,3690,3690,0
|
|
20230717,154500,490943360,3690,3690,3690,3690,0
|
|
20230717,154400,490943360,3690,3690,3690,3690,0
|
|
20230717,154300,490943360,3690,3690,3690,3690,0
|
|
20230717,154200,490943360,3690,3690,3690,3690,0
|
|
20230717,154100,490943360,3690,3690,3690,3690,0
|
|
20230717,154000,490943360,3690,3690,3690,3690,0
|
|
20230717,153900,490943360,3690,3690,3690,3690,0
|
|
20230717,153800,490943360,3690,3690,3690,3690,0
|
|
20230717,153700,490943360,3690,3690,3690,3690,0
|
|
20230717,153600,490943360,3690,3690,3690,3690,0
|
|
20230717,153500,490943360,3690,3690,3690,3690,0
|
|
20230717,153400,490943360,3690,3690,3690,3690,0
|
|
20230717,153300,490943360,3690,3690,3690,3690,0
|
|
20230717,153200,490943360,3690,3690,3690,3690,0
|
|
20230717,153100,490943360,3690,3690,3690,3690,0
|
|
20230717,153000,490943360,3690,3690,3690,3690,9731
|
|
20230717,152900,455035970,3665,3665,3665,3665,0
|
|
20230717,152800,455035970,3665,3665,3665,3665,0
|
|
20230717,152700,455035970,3665,3665,3665,3665,0
|
|
20230717,152600,455035970,3665,3665,3665,3665,0
|
|
20230717,152500,455035970,3665,3665,3665,3665,0
|
|
20230717,152400,455035970,3665,3665,3665,3665,0
|
|
20230717,152300,455035970,3665,3665,3665,3665,0
|
|
20230717,152200,455035970,3665,3665,3665,3665,0
|
|
20230717,152100,455035970,3665,3665,3665,3665,0
|
|
20230717,152000,455035970,3665,3665,3665,3665,0
|
|
20230717,151900,455035970,3665,3665,3670,3665,78
|
|
20230717,151800,454750040,3665,3665,3665,3665,44
|
|
20230717,151700,454588780,3665,3665,3665,3660,70
|
|
20230717,151600,454332235,3665,3660,3665,3660,105
|
|
20230717,151500,453947435,3660,3665,3665,3660,151
|
|
20230717,151400,453394275,3665,3665,3665,3665,0
|
|
20230717,151300,453394275,3665,3665,3665,3665,0
|
|
20230717,151200,453394275,3665,3665,3665,3665,203
|
|
20230717,151100,452650280,3670,3670,3670,3670,0
|
|
20230717,151000,452650280,3670,3670,3670,3670,25
|
|
20230717,150900,452558530,3670,3665,3670,3665,14
|
|
20230717,150800,452507155,3665,3665,3665,3665,241
|
|
20230717,150700,451623890,3665,3665,3665,3665,4
|
|
20230717,150600,451609230,3665,3670,3670,3665,1444
|
|
20230717,150500,446316775,3675,3675,3675,3675,0
|
|
20230717,150400,446316775,3675,3665,3675,3665,467
|
|
20230717,150300,444601525,3670,3670,3670,3670,0
|
|
20230717,150200,444601525,3670,3670,3670,3670,0
|
|
20230717,150100,444601525,3670,3670,3670,3670,35
|
|
20230717,150000,444473075,3665,3665,3665,3665,0
|
|
20230717,145900,444473075,3665,3665,3665,3665,0
|
|
20230717,145800,444473075,3665,3665,3665,3665,0
|
|
20230717,145700,444473075,3665,3660,3665,3660,1522
|
|
20230717,145600,438900510,3660,3670,3670,3660,1086
|
|
20230717,145500,434924375,3675,3670,3675,3665,364
|
|
20230717,145400,433589425,3675,3675,3675,3675,0
|
|
20230717,145300,433589425,3675,3675,3675,3675,0
|
|
20230717,145200,433589425,3675,3675,3675,3675,7
|
|
20230717,145100,433563700,3675,3675,3675,3675,0
|
|
20230717,145000,433563700,3675,3675,3675,3675,1
|
|
20230717,144900,433560025,3675,3675,3675,3675,10
|
|
20230717,144800,433523275,3675,3675,3675,3675,15
|
|
20230717,144700,433468150,3670,3670,3670,3670,0
|
|
20230717,144600,433468150,3670,3665,3670,3665,1497
|
|
20230717,144500,427980145,3670,3670,3670,3670,133
|
|
20230717,144400,427492035,3670,3670,3670,3670,0
|
|
20230717,144300,427492035,3670,3670,3670,3670,0
|
|
20230717,144200,427492035,3670,3670,3670,3670,270
|
|
20230717,144100,426501135,3670,3670,3670,3670,1463
|
|
20230717,144000,421131925,3675,3675,3675,3675,2
|
|
20230717,143900,421124575,3670,3675,3675,3670,578
|
|
20230717,143800,419002925,3675,3675,3675,3675,2
|
|
20230717,143700,418995575,3675,3675,3675,3675,0
|
|
20230717,143600,418995575,3675,3675,3675,3675,8
|
|
20230717,143500,418966175,3670,3670,3670,3670,0
|
|
20230717,143400,418966175,3670,3670,3670,3670,0
|
|
20230717,143300,418966175,3670,3670,3670,3670,0
|
|
20230717,143200,418966175,3670,3670,3670,3670,1
|
|
20230717,143100,418962505,3675,3675,3675,3675,227
|
|
20230717,143000,418128280,3680,3680,3680,3680,0
|
|
20230717,142900,418128280,3680,3675,3680,3675,982
|
|
20230717,142800,414519290,3675,3680,3680,3670,213
|
|
20230717,142700,413736115,3680,3680,3680,3680,10
|
|
20230717,142600,413699315,3675,3675,3675,3675,0
|
|
20230717,142500,413699315,3675,3675,3675,3675,0
|
|
20230717,142400,413699315,3675,3675,3675,3675,0
|
|
20230717,142300,413699315,3675,3675,3675,3675,451
|
|
20230717,142200,412041890,3675,3680,3680,3675,40
|
|
20230717,142100,411894790,3680,3675,3680,3675,1001
|
|
20230717,142000,408216110,3675,3675,3675,3675,20
|
|
20230717,141900,408142610,3670,3670,3670,3670,825
|
|
20230717,141800,405114860,3670,3670,3670,3670,0
|
|
20230717,141700,405114860,3670,3670,3670,3670,20
|
|
20230717,141600,405041460,3670,3670,3670,3670,5
|
|
20230717,141500,405023110,3670,3670,3670,3670,0
|
|
20230717,141400,405023110,3670,3670,3670,3670,0
|
|
20230717,141300,405023110,3670,3670,3670,3670,5
|
|
20230717,141200,405004760,3670,3670,3670,3670,10
|
|
20230717,141100,404968060,3670,3670,3670,3670,15
|
|
20230717,141000,404913010,3670,3670,3670,3670,0
|
|
20230717,140900,404913010,3670,3670,3670,3670,5
|
|
20230717,140800,404894660,3670,3670,3670,3670,5
|
|
20230717,140700,404876310,3670,3670,3670,3670,5
|
|
20230717,140600,404857960,3670,3670,3670,3670,5
|
|
20230717,140500,404839610,3670,3670,3670,3670,8
|
|
20230717,140400,404810250,3670,3670,3670,3670,30
|
|
20230717,140300,404700150,3670,3670,3670,3670,44
|
|
20230717,140200,404538670,3670,3670,3670,3670,10
|
|
20230717,140100,404501970,3675,3675,3675,3675,5
|
|
20230717,140000,404483595,3670,3670,3670,3670,0
|
|
20230717,135900,404483595,3670,3670,3670,3670,0
|
|
20230717,135800,404483595,3670,3670,3670,3670,30
|
|
20230717,135700,404373495,3675,3675,3675,3675,25
|
|
20230717,135600,404281620,3675,3675,3675,3675,125
|
|
20230717,135500,403822245,3675,3675,3675,3675,0
|
|
20230717,135400,403822245,3675,3675,3675,3670,3
|
|
20230717,135300,403811225,3670,3670,3670,3670,204
|
|
20230717,135200,403062545,3670,3670,3670,3670,25
|
|
20230717,135100,402970795,3670,3670,3670,3670,5
|
|
20230717,135000,402952445,3670,3665,3670,3665,51
|
|
20230717,134900,402765525,3665,3665,3665,3665,0
|
|
20230717,134800,402765525,3665,3665,3665,3665,388
|
|
20230717,134700,401343505,3665,3665,3665,3665,0
|
|
20230717,134600,401343505,3665,3665,3665,3665,0
|
|
20230717,134500,401343505,3665,3670,3670,3665,202
|
|
20230717,134400,400603170,3665,3670,3670,3665,2
|
|
20230717,134300,400595835,3665,3665,3665,3665,0
|
|
20230717,134200,400595835,3665,3665,3665,3665,125
|
|
20230717,134100,400137710,3665,3665,3665,3665,13
|
|
20230717,134000,400090065,3665,3665,3665,3665,0
|
|
20230717,133900,400090065,3665,3665,3665,3665,0
|
|
20230717,133800,400090065,3665,3660,3665,3660,154
|
|
20230717,133700,399526000,3665,3665,3665,3665,0
|
|
20230717,133600,399526000,3665,3665,3665,3665,0
|
|
20230717,133500,399526000,3665,3655,3665,3655,2
|
|
20230717,133400,399518680,3650,3650,3650,3650,0
|
|
20230717,133300,399518680,3650,3655,3655,3650,1382
|
|
20230717,133200,394468600,3655,3655,3655,3655,0
|
|
20230717,133100,394468600,3655,3660,3660,3655,1500
|
|
20230717,133000,388985780,3660,3660,3660,3660,1
|
|
20230717,132900,388982120,3665,3665,3665,3665,4
|
|
20230717,132800,388967460,3660,3660,3660,3660,5
|
|
20230717,132700,388949160,3660,3660,3660,3660,3497
|
|
20230717,132600,376150140,3660,3670,3670,3660,841
|
|
20230717,132500,373071775,3665,3665,3665,3665,6
|
|
20230717,132400,373049785,3665,3665,3665,3665,0
|
|
20230717,132300,373049785,3665,3665,3665,3665,0
|
|
20230717,132200,373049785,3665,3665,3665,3665,53
|
|
20230717,132100,372855540,3665,3665,3665,3665,0
|
|
20230717,132000,372855540,3665,3665,3665,3665,3049
|
|
20230717,131900,361680955,3665,3665,3665,3665,0
|
|
20230717,131800,361680955,3665,3665,3665,3665,1
|
|
20230717,131700,361677290,3665,3670,3670,3665,182
|
|
20230717,131600,361009690,3670,3670,3670,3670,64
|
|
20230717,131500,360774810,3670,3670,3675,3670,314
|
|
20230717,131400,359620930,3670,3675,3675,3670,84
|
|
20230717,131300,359312245,3675,3670,3675,3670,4
|
|
20230717,131200,359297555,3670,3670,3670,3670,7
|
|
20230717,131100,359271865,3675,3675,3675,3675,58
|
|
20230717,131000,359058715,3675,3675,3675,3675,0
|
|
20230717,130900,359058715,3675,3675,3675,3675,0
|
|
20230717,130800,359058715,3675,3675,3675,3675,2
|
|
20230717,130700,359051365,3675,3670,3675,3665,3
|
|
20230717,130600,359040355,3665,3665,3665,3665,0
|
|
20230717,130500,359040355,3665,3665,3665,3665,0
|
|
20230717,130400,359040355,3665,3665,3665,3665,1
|
|
20230717,130300,359036690,3670,3665,3670,3665,1629
|
|
20230717,130200,353065310,3665,3660,3665,3660,1225
|
|
20230717,130100,348581800,3665,3665,3665,3665,0
|
|
20230717,130000,348581800,3665,3665,3665,3665,7
|
|
20230717,125900,348556145,3665,3665,3665,3665,0
|
|
20230717,125800,348556145,3665,3665,3665,3665,2
|
|
20230717,125700,348548815,3665,3665,3665,3665,30
|
|
20230717,125600,348438865,3665,3665,3665,3665,0
|
|
20230717,125500,348438865,3665,3665,3665,3665,17
|
|
20230717,125400,348376560,3660,3660,3660,3660,0
|
|
20230717,125300,348376560,3660,3660,3660,3660,0
|
|
20230717,125200,348376560,3660,3660,3660,3660,835
|
|
20230717,125100,345320460,3660,3660,3660,3660,2030
|
|
20230717,125000,337890660,3660,3660,3660,3660,1
|
|
20230717,124900,337887000,3660,3660,3660,3660,2
|
|
20230717,124800,337879680,3660,3660,3660,3660,296
|
|
20230717,124700,336796320,3660,3660,3660,3660,0
|
|
20230717,124600,336796320,3660,3660,3660,3660,0
|
|
20230717,124500,336796320,3660,3660,3660,3660,0
|
|
20230717,124400,336796320,3660,3665,3665,3660,14
|
|
20230717,124300,336745060,3670,3665,3670,3665,2
|
|
20230717,124200,336737725,3660,3660,3660,3660,0
|
|
20230717,124100,336737725,3660,3665,3665,3655,1667
|
|
20230717,124000,330636550,3665,3665,3665,3665,258
|
|
20230717,123900,329690980,3660,3660,3660,3660,155
|
|
20230717,123800,329123680,3665,3665,3665,3665,0
|
|
20230717,123700,329123680,3665,3665,3665,3665,0
|
|
20230717,123600,329123680,3665,3665,3665,3665,0
|
|
20230717,123500,329123680,3665,3665,3665,3665,35
|
|
20230717,123400,328995405,3665,3660,3665,3655,501
|
|
20230717,123300,327164230,3660,3660,3660,3660,38
|
|
20230717,123200,327025150,3655,3655,3655,3655,0
|
|
20230717,123100,327025150,3655,3655,3655,3655,0
|
|
20230717,123000,327025150,3655,3655,3655,3655,0
|
|
20230717,122900,327025150,3655,3655,3655,3655,0
|
|
20230717,122800,327025150,3655,3655,3655,3655,0
|
|
20230717,122700,327025150,3655,3655,3655,3655,0
|
|
20230717,122600,327025150,3655,3655,3655,3655,0
|
|
20230717,122500,327025150,3655,3655,3655,3655,0
|
|
20230717,122400,327025150,3655,3655,3655,3655,0
|
|
20230717,122300,327025150,3655,3655,3655,3655,0
|
|
20230717,122200,327025150,3655,3655,3655,3655,397
|
|
20230717,122100,325574115,3660,3660,3660,3660,1
|
|
20230717,122000,325570455,3655,3655,3655,3655,1500
|
|
20230717,121900,320087955,3655,3660,3660,3655,2290
|
|
20230717,121800,311717880,3665,3665,3665,3665,0
|
|
20230717,121700,311717880,3665,3665,3665,3665,0
|
|
20230717,121600,311717880,3665,3665,3665,3665,0
|
|
20230717,121500,311717880,3665,3665,3665,3665,32
|
|
20230717,121400,311600600,3665,3665,3665,3665,0
|
|
20230717,121300,311600600,3665,3665,3665,3665,0
|
|
20230717,121200,311600600,3665,3665,3665,3665,0
|
|
20230717,121100,311600600,3665,3665,3665,3665,0
|
|
20230717,121000,311600600,3665,3665,3665,3665,0
|
|
20230717,120900,311600600,3665,3665,3665,3665,6
|
|
20230717,120800,311578610,3660,3660,3660,3660,0
|
|
20230717,120700,311578610,3660,3660,3660,3660,0
|
|
20230717,120600,311578610,3660,3660,3660,3660,0
|
|
20230717,120500,311578610,3660,3660,3660,3660,0
|
|
20230717,120400,311578610,3660,3660,3660,3660,36
|
|
20230717,120300,311446850,3665,3665,3665,3665,4
|
|
20230717,120200,311432190,3660,3660,3660,3660,0
|
|
20230717,120100,311432190,3660,3660,3660,3660,0
|
|
20230717,120000,311432190,3660,3660,3660,3660,0
|
|
20230717,115900,311432190,3660,3660,3660,3660,0
|
|
20230717,115800,311432190,3660,3660,3660,3660,50
|
|
20230717,115700,311249190,3660,3660,3660,3660,160
|
|
20230717,115600,310663590,3660,3660,3660,3660,0
|
|
20230717,115500,310663590,3660,3660,3660,3660,1
|
|
20230717,115400,310659930,3665,3660,3665,3660,11
|
|
20230717,115300,310619665,3665,3665,3665,3665,0
|
|
20230717,115200,310619665,3665,3665,3665,3665,10
|
|
20230717,115100,310583015,3665,3665,3665,3665,0
|
|
20230717,115000,310583015,3665,3665,3665,3665,1
|
|
20230717,114900,310579350,3665,3665,3665,3665,1
|
|
20230717,114800,310575685,3665,3665,3665,3665,0
|
|
20230717,114700,310575685,3665,3665,3665,3655,3
|
|
20230717,114600,310564700,3660,3660,3660,3660,0
|
|
20230717,114500,310564700,3660,3660,3660,3660,912
|
|
20230717,114400,307226780,3660,3660,3660,3660,0
|
|
20230717,114300,307226780,3660,3660,3660,3660,51
|
|
20230717,114200,307040120,3655,3655,3655,3655,0
|
|
20230717,114100,307040120,3655,3655,3655,3655,1227
|
|
20230717,114000,302555435,3655,3655,3655,3655,17
|
|
20230717,113900,302493300,3655,3655,3655,3655,30
|
|
20230717,113800,302383650,3650,3650,3650,3650,130
|
|
20230717,113700,301909150,3650,3650,3650,3650,0
|
|
20230717,113600,301909150,3650,3650,3650,3650,1
|
|
20230717,113500,301905500,3660,3660,3660,3650,184
|
|
20230717,113400,301232400,3660,3660,3660,3660,500
|
|
20230717,113300,299402400,3660,3660,3660,3660,11
|
|
20230717,113200,299362140,3650,3655,3655,3650,500
|
|
20230717,113100,297537135,3655,3655,3655,3655,883
|
|
20230717,113000,294309770,3650,3650,3650,3650,44
|
|
20230717,112900,294149170,3650,3650,3650,3650,0
|
|
20230717,112800,294149170,3650,3650,3650,3650,0
|
|
20230717,112700,294149170,3650,3650,3650,3650,0
|
|
20230717,112600,294149170,3650,3650,3650,3650,0
|
|
20230717,112500,294149170,3650,3655,3655,3650,37
|
|
20230717,112400,294014115,3655,3655,3655,3655,10
|
|
20230717,112300,293977565,3650,3650,3650,3650,0
|
|
20230717,112200,293977565,3650,3650,3650,3650,100
|
|
20230717,112100,293612565,3650,3650,3650,3650,0
|
|
20230717,112000,293612565,3650,3650,3650,3650,136
|
|
20230717,111900,293116165,3655,3655,3655,3655,0
|
|
20230717,111800,293116165,3655,3655,3655,3655,22
|
|
20230717,111700,293035755,3650,3650,3650,3650,330
|
|
20230717,111600,291831255,3650,3650,3655,3650,2121
|
|
20230717,111500,284089580,3650,3655,3655,3650,90
|
|
20230717,111400,283761020,3660,3660,3660,3660,51
|
|
20230717,111300,283574360,3660,3660,3660,3660,0
|
|
20230717,111200,283574360,3660,3660,3660,3660,0
|
|
20230717,111100,283574360,3660,3660,3660,3660,0
|
|
20230717,111000,283574360,3660,3660,3660,3660,3
|
|
20230717,110900,283563380,3650,3650,3650,3650,0
|
|
20230717,110800,283563380,3650,3650,3650,3650,0
|
|
20230717,110700,283563380,3650,3650,3650,3650,0
|
|
20230717,110600,283563380,3650,3650,3650,3650,300
|
|
20230717,110500,282468380,3650,3655,3655,3650,4202
|
|
20230717,110400,267129965,3660,3660,3660,3660,0
|
|
20230717,110300,267129965,3660,3660,3660,3660,7
|
|
20230717,110200,267104345,3655,3655,3655,3655,64
|
|
20230717,110100,266870425,3655,3655,3655,3655,1124
|
|
20230717,110000,262762205,3655,3655,3655,3655,0
|
|
20230717,105900,262762205,3655,3660,3660,3655,60
|
|
20230717,105800,262542805,3660,3660,3660,3660,30
|
|
20230717,105700,262433005,3660,3660,3660,3660,20
|
|
20230717,105600,262359805,3660,3660,3660,3660,20
|
|
20230717,105500,262286605,3660,3660,3660,3660,15
|
|
20230717,105400,262231705,3660,3660,3660,3660,29
|
|
20230717,105300,262125565,3660,3660,3660,3660,0
|
|
20230717,105200,262125565,3660,3660,3660,3660,3
|
|
20230717,105100,262114585,3660,3660,3660,3660,2837
|
|
20230717,105000,251731165,3660,3660,3660,3660,1000
|
|
20230717,104900,248071165,3660,3660,3660,3660,0
|
|
20230717,104800,248071165,3660,3660,3660,3660,36
|
|
20230717,104700,247939405,3660,3660,3660,3660,2000
|
|
20230717,104600,240619405,3660,3660,3660,3660,2036
|
|
20230717,104500,233167645,3660,3660,3660,3660,1
|
|
20230717,104400,233163985,3665,3665,3665,3665,0
|
|
20230717,104300,233163985,3665,3665,3665,3665,17
|
|
20230717,104200,233101680,3665,3665,3665,3665,211
|
|
20230717,104100,232328365,3665,3665,3665,3665,5
|
|
20230717,104000,232310040,3665,3665,3665,3665,1017
|
|
20230717,103900,228582735,3665,3665,3665,3665,10
|
|
20230717,103800,228546085,3665,3665,3665,3665,2
|
|
20230717,103700,228538755,3660,3665,3665,3660,667
|
|
20230717,103600,226097250,3670,3670,3670,3670,17
|
|
20230717,103500,226034860,3670,3670,3670,3670,0
|
|
20230717,103400,226034860,3670,3670,3670,3660,3
|
|
20230717,103300,226023860,3665,3665,3665,3665,800
|
|
20230717,103200,223091860,3665,3665,3665,3665,0
|
|
20230717,103100,223091860,3665,3665,3665,3665,153
|
|
20230717,103000,222531115,3665,3665,3665,3665,1566
|
|
20230717,102900,216791725,3665,3665,3665,3665,1017
|
|
20230717,102800,213064420,3665,3665,3665,3665,0
|
|
20230717,102700,213064420,3665,3665,3665,3665,0
|
|
20230717,102600,213064420,3665,3665,3665,3665,506
|
|
20230717,102500,211209930,3665,3665,3665,3665,196
|
|
20230717,102400,210491590,3665,3665,3665,3665,24
|
|
20230717,102300,210403630,3665,3665,3665,3665,0
|
|
20230717,102200,210403630,3665,3665,3665,3665,0
|
|
20230717,102100,210403630,3665,3675,3675,3665,25
|
|
20230717,102000,210311905,3665,3675,3675,3665,1022
|
|
20230717,101900,206565755,3675,3675,3675,3675,15
|
|
20230717,101800,206510630,3675,3670,3675,3670,1103
|
|
20230717,101700,202457265,3670,3670,3670,3670,0
|
|
20230717,101600,202457265,3670,3670,3670,3670,0
|
|
20230717,101500,202457265,3670,3670,3670,3670,0
|
|
20230717,101400,202457265,3670,3670,3670,3670,0
|
|
20230717,101300,202457265,3670,3670,3670,3670,160
|
|
20230717,101200,201870065,3670,3670,3670,3670,1
|
|
20230717,101100,201866395,3660,3675,3675,3660,994
|
|
20230717,101000,198227695,3675,3675,3675,3675,0
|
|
20230717,100900,198227695,3675,3675,3675,3675,376
|
|
20230717,100800,196845895,3670,3670,3670,3670,0
|
|
20230717,100700,196845895,3670,3660,3670,3660,1650
|
|
20230717,100600,190798755,3660,3665,3665,3660,2
|
|
20230717,100500,190791430,3665,3665,3665,3665,0
|
|
20230717,100400,190791430,3665,3665,3665,3665,22
|
|
20230717,100300,190710800,3655,3665,3665,3655,530
|
|
20230717,100200,188773350,3665,3655,3665,3655,61
|
|
20230717,100100,188550385,3655,3655,3655,3655,0
|
|
20230717,100000,188550385,3655,3660,3660,3655,4947
|
|
20230717,095900,170450045,3670,3670,3670,3670,0
|
|
20230717,095800,170450045,3670,3670,3670,3665,1530
|
|
20230717,095700,164839945,3670,3665,3670,3665,1001
|
|
20230717,095600,161171275,3665,3670,3670,3665,1100
|
|
20230717,095500,157134775,3680,3675,3680,3665,3444
|
|
20230717,095400,144495070,3675,3680,3680,3675,12000
|
|
20230717,095300,100389345,3690,3680,3690,3680,1129
|
|
20230717,095200,96234615,3690,3685,3690,3685,1349
|
|
20230717,095100,91257825,3685,3685,3685,3685,6
|
|
20230717,095000,91235715,3675,3675,3675,3675,136
|
|
20230717,094900,90735915,3675,3680,3680,3675,132
|
|
20230717,094800,90250765,3685,3685,3685,3685,0
|
|
20230717,094700,90250765,3685,3685,3685,3685,20
|
|
20230717,094600,90177065,3685,3685,3685,3685,100
|
|
20230717,094500,89808565,3685,3675,3685,3675,1339
|
|
20230717,094400,84874710,3680,3680,3680,3680,0
|
|
20230717,094300,84874710,3680,3680,3680,3680,0
|
|
20230717,094200,84874710,3680,3680,3680,3680,180
|
|
20230717,094100,84212310,3680,3675,3680,3675,368
|
|
20230717,094000,82859770,3675,3680,3680,3675,77
|
|
20230717,093900,82576595,3685,3685,3685,3685,100
|
|
20230717,093800,82208095,3685,3685,3685,3685,0
|
|
20230717,093700,82208095,3685,3685,3685,3685,0
|
|
20230717,093600,82208095,3685,3685,3685,3685,1240
|
|
20230717,093500,77638695,3675,3675,3675,3675,0
|
|
20230717,093400,77638695,3675,3675,3675,3675,2
|
|
20230717,093300,77631345,3675,3690,3690,3675,1002
|
|
20230717,093200,73944170,3690,3685,3690,3685,32
|
|
20230717,093100,73826245,3685,3680,3685,3680,1001
|
|
20230717,093000,70141225,3680,3680,3680,3680,500
|
|
20230717,092900,68301225,3680,3680,3680,3680,0
|
|
20230717,092800,68301225,3680,3680,3680,3680,1
|
|
20230717,092700,68297545,3660,3660,3660,3660,0
|
|
20230717,092600,68297545,3660,3660,3660,3660,300
|
|
20230717,092500,67199545,3660,3660,3660,3660,0
|
|
20230717,092400,67199545,3660,3660,3660,3660,5
|
|
20230717,092300,67181245,3660,3660,3660,3660,37
|
|
20230717,092200,67045825,3660,3660,3660,3660,500
|
|
20230717,092100,65215825,3660,3670,3670,3660,246
|
|
20230717,092000,64314090,3680,3680,3680,3680,50
|
|
20230717,091900,64130090,3680,3680,3680,3680,1010
|
|
20230717,091800,60413290,3680,3680,3680,3680,100
|
|
20230717,091700,60045290,3665,3675,3675,3665,1366
|
|
20230717,091600,55036740,3680,3680,3680,3680,71
|
|
20230717,091500,54775460,3685,3685,3695,3685,1043
|
|
20230717,091400,50927890,3695,3690,3695,3690,808
|
|
20230717,091300,47946360,3695,3695,3695,3695,231
|
|
20230717,091200,47092815,3685,3685,3690,3685,1498
|
|
20230717,091100,41572240,3665,3665,3665,3665,780
|
|
20230717,091000,38713540,3665,3660,3665,3660,1394
|
|
20230717,090900,33610245,3645,3640,3650,3640,90
|
|
20230717,090800,33282340,3655,3655,3655,3655,1
|
|
20230717,090700,33278685,3660,3640,3660,3640,373
|
|
20230717,090600,31920945,3640,3640,3640,3640,3
|
|
20230717,090500,31910025,3640,3635,3640,3635,19
|
|
20230717,090400,31840905,3640,3640,3640,3640,301
|
|
20230717,090300,30745265,3635,3635,3640,3635,1147
|
|
20230717,090200,26575915,3630,3660,3660,3630,1767
|
|
20230717,090100,20140510,3665,3675,3685,3645,495
|
|
20230717,090000,18326690,3670,3645,3670,3640,5019
|