623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192000,420648710,3690,3690,3690,3690,5050
|
|
20230718,191900,420648710,3690,3690,3690,3690,0
|
|
20230718,191800,420648710,3690,3690,3690,3690,0
|
|
20230718,191700,420648710,3690,3690,3690,3690,0
|
|
20230718,191600,420648710,3690,3690,3690,3690,0
|
|
20230718,191500,420648710,3690,3690,3690,3690,0
|
|
20230718,191400,420648710,3690,3690,3690,3690,0
|
|
20230718,191300,420648710,3690,3690,3690,3690,0
|
|
20230718,191200,420648710,3690,3690,3690,3690,0
|
|
20230718,191100,420648710,3690,3690,3690,3690,0
|
|
20230718,191000,420648710,3690,3690,3690,3690,0
|
|
20230718,190900,420648710,3690,3690,3690,3690,0
|
|
20230718,190800,420648710,3690,3690,3690,3690,0
|
|
20230718,190700,420648710,3690,3690,3690,3690,0
|
|
20230718,190600,420648710,3690,3690,3690,3690,0
|
|
20230718,190500,420648710,3690,3690,3690,3690,0
|
|
20230718,190400,420648710,3690,3690,3690,3690,0
|
|
20230718,190300,420648710,3690,3690,3690,3690,0
|
|
20230718,190200,420648710,3690,3690,3690,3690,0
|
|
20230718,190100,420648710,3690,3690,3690,3690,0
|
|
20230718,190000,420648710,3690,3690,3690,3690,0
|
|
20230718,185900,420648710,3690,3690,3690,3690,0
|
|
20230718,185800,420648710,3690,3690,3690,3690,0
|
|
20230718,185700,420648710,3690,3690,3690,3690,0
|
|
20230718,185600,420648710,3690,3690,3690,3690,0
|
|
20230718,185500,420648710,3690,3690,3690,3690,0
|
|
20230718,185400,420648710,3690,3690,3690,3690,0
|
|
20230718,185300,420648710,3690,3690,3690,3690,0
|
|
20230718,185200,420648710,3690,3690,3690,3690,0
|
|
20230718,185100,420648710,3690,3690,3690,3690,0
|
|
20230718,185000,420648710,3690,3690,3690,3690,5050
|
|
20230718,184900,420648710,3690,3690,3690,3690,0
|
|
20230718,184800,420648710,3690,3690,3690,3690,0
|
|
20230718,184700,420648710,3690,3690,3690,3690,0
|
|
20230718,184600,420648710,3690,3690,3690,3690,0
|
|
20230718,184500,420648710,3690,3690,3690,3690,0
|
|
20230718,184400,420648710,3690,3690,3690,3690,0
|
|
20230718,184300,420648710,3690,3690,3690,3690,0
|
|
20230718,184200,420648710,3690,3690,3690,3690,0
|
|
20230718,184100,420648710,3690,3690,3690,3690,0
|
|
20230718,184000,420648710,3690,3690,3690,3690,0
|
|
20230718,183900,420648710,3690,3690,3690,3690,0
|
|
20230718,183800,420648710,3690,3690,3690,3690,0
|
|
20230718,183700,420648710,3690,3690,3690,3690,0
|
|
20230718,183600,420648710,3690,3690,3690,3690,0
|
|
20230718,183500,420648710,3690,3690,3690,3690,0
|
|
20230718,183400,420648710,3690,3690,3690,3690,0
|
|
20230718,183300,420648710,3690,3690,3690,3690,0
|
|
20230718,183200,420648710,3690,3690,3690,3690,0
|
|
20230718,183100,420648710,3690,3690,3690,3690,0
|
|
20230718,183000,420648710,3690,3690,3690,3690,0
|
|
20230718,182900,420648710,3690,3690,3690,3690,0
|
|
20230718,182800,420648710,3690,3690,3690,3690,0
|
|
20230718,182700,420648710,3690,3690,3690,3690,0
|
|
20230718,182600,420648710,3690,3690,3690,3690,0
|
|
20230718,182500,420648710,3690,3690,3690,3690,0
|
|
20230718,182400,420648710,3690,3690,3690,3690,0
|
|
20230718,182300,420648710,3690,3690,3690,3690,0
|
|
20230718,182200,420648710,3690,3690,3690,3690,0
|
|
20230718,182100,420648710,3690,3690,3690,3690,0
|
|
20230718,182000,420648710,3690,3690,3690,3690,5050
|
|
20230718,181900,420648710,3690,3690,3690,3690,0
|
|
20230718,181800,420648710,3690,3690,3690,3690,0
|
|
20230718,181700,420648710,3690,3690,3690,3690,0
|
|
20230718,181600,420648710,3690,3690,3690,3690,0
|
|
20230718,181500,420648710,3690,3690,3690,3690,0
|
|
20230718,181400,420648710,3690,3690,3690,3690,0
|
|
20230718,181300,420648710,3690,3690,3690,3690,0
|
|
20230718,181200,420648710,3690,3690,3690,3690,0
|
|
20230718,181100,420648710,3690,3690,3690,3690,0
|
|
20230718,181000,420648710,3690,3690,3690,3690,0
|
|
20230718,180900,420648710,3690,3690,3690,3690,0
|
|
20230718,180800,420648710,3690,3690,3690,3690,0
|
|
20230718,180700,420648710,3690,3690,3690,3690,0
|
|
20230718,180600,420648710,3690,3690,3690,3690,0
|
|
20230718,180500,420648710,3690,3690,3690,3690,0
|
|
20230718,180400,420648710,3690,3690,3690,3690,0
|
|
20230718,180300,420648710,3690,3690,3690,3690,0
|
|
20230718,180200,420648710,3690,3690,3690,3690,0
|
|
20230718,180100,420648710,3690,3690,3690,3690,0
|
|
20230718,180000,420648710,3690,3690,3690,3690,0
|
|
20230718,175900,420648710,3690,3690,3690,3690,0
|
|
20230718,175800,420648710,3690,3690,3690,3690,0
|
|
20230718,175700,420648710,3690,3690,3690,3690,0
|
|
20230718,175600,420648710,3690,3690,3690,3690,0
|
|
20230718,175500,420648710,3690,3690,3690,3690,0
|
|
20230718,175400,420648710,3690,3690,3690,3690,0
|
|
20230718,175300,420648710,3690,3690,3690,3690,0
|
|
20230718,175200,420648710,3690,3690,3690,3690,0
|
|
20230718,175100,420648710,3690,3690,3690,3690,0
|
|
20230718,175000,420648710,3690,3690,3690,3690,5050
|
|
20230718,174900,420648710,3690,3690,3690,3690,0
|
|
20230718,174800,420648710,3690,3690,3690,3690,0
|
|
20230718,174700,420648710,3690,3690,3690,3690,0
|
|
20230718,174600,420648710,3690,3690,3690,3690,0
|
|
20230718,174500,420648710,3690,3690,3690,3690,0
|
|
20230718,174400,420648710,3690,3690,3690,3690,0
|
|
20230718,174300,420648710,3690,3690,3690,3690,0
|
|
20230718,174200,420648710,3690,3690,3690,3690,0
|
|
20230718,174100,420648710,3690,3690,3690,3690,0
|
|
20230718,174000,420648710,3690,3690,3690,3690,0
|
|
20230718,173900,420648710,3690,3690,3690,3690,0
|
|
20230718,173800,420648710,3690,3690,3690,3690,0
|
|
20230718,173700,420648710,3690,3690,3690,3690,0
|
|
20230718,173600,420648710,3690,3690,3690,3690,0
|
|
20230718,173500,420648710,3690,3690,3690,3690,0
|
|
20230718,173400,420648710,3690,3690,3690,3690,0
|
|
20230718,173300,420648710,3690,3690,3690,3690,0
|
|
20230718,173200,420648710,3690,3690,3690,3690,0
|
|
20230718,173100,420648710,3690,3690,3690,3690,0
|
|
20230718,173000,420648710,3690,3690,3690,3690,0
|
|
20230718,172900,420648710,3690,3690,3690,3690,0
|
|
20230718,172800,420648710,3690,3690,3690,3690,0
|
|
20230718,172700,420648710,3690,3690,3690,3690,0
|
|
20230718,172600,420648710,3690,3690,3690,3690,0
|
|
20230718,172500,420648710,3690,3690,3690,3690,0
|
|
20230718,172400,420648710,3690,3690,3690,3690,0
|
|
20230718,172300,420648710,3690,3690,3690,3690,0
|
|
20230718,172200,420648710,3690,3690,3690,3690,0
|
|
20230718,172100,420648710,3690,3690,3690,3690,0
|
|
20230718,172000,420648710,3690,3690,3690,3690,5050
|
|
20230718,171900,420648710,3690,3690,3690,3690,0
|
|
20230718,171800,420648710,3690,3690,3690,3690,0
|
|
20230718,171700,420648710,3690,3690,3690,3690,0
|
|
20230718,171600,420648710,3690,3690,3690,3690,0
|
|
20230718,171500,420648710,3690,3690,3690,3690,0
|
|
20230718,171400,420648710,3690,3690,3690,3690,0
|
|
20230718,171300,420648710,3690,3690,3690,3690,0
|
|
20230718,171200,420648710,3690,3690,3690,3690,0
|
|
20230718,171100,420648710,3690,3690,3690,3690,0
|
|
20230718,171000,420648710,3690,3690,3690,3690,0
|
|
20230718,170900,420648710,3690,3690,3690,3690,0
|
|
20230718,170800,420648710,3690,3690,3690,3690,0
|
|
20230718,170700,420648710,3690,3690,3690,3690,0
|
|
20230718,170600,420648710,3690,3690,3690,3690,0
|
|
20230718,170500,420648710,3690,3690,3690,3690,0
|
|
20230718,170400,420648710,3690,3690,3690,3690,0
|
|
20230718,170300,420648710,3690,3690,3690,3690,0
|
|
20230718,170200,420648710,3690,3690,3690,3690,0
|
|
20230718,170100,420648710,3690,3690,3690,3690,0
|
|
20230718,170000,420648710,3690,3690,3690,3690,0
|
|
20230718,165900,420648710,3690,3690,3690,3690,0
|
|
20230718,165800,420648710,3690,3690,3690,3690,0
|
|
20230718,165700,420648710,3690,3690,3690,3690,0
|
|
20230718,165600,420648710,3690,3690,3690,3690,0
|
|
20230718,165500,420648710,3690,3690,3690,3690,0
|
|
20230718,165400,420648710,3690,3690,3690,3690,0
|
|
20230718,165300,420648710,3690,3690,3690,3690,0
|
|
20230718,165200,420648710,3690,3690,3690,3690,0
|
|
20230718,165100,420648710,3690,3690,3690,3690,0
|
|
20230718,165000,420648710,3690,3690,3690,3690,5050
|
|
20230718,164900,420648710,3690,3690,3690,3690,0
|
|
20230718,164800,420648710,3690,3690,3690,3690,0
|
|
20230718,164700,420648710,3690,3690,3690,3690,0
|
|
20230718,164600,420648710,3690,3690,3690,3690,0
|
|
20230718,164500,420648710,3690,3690,3690,3690,0
|
|
20230718,164400,420648710,3690,3690,3690,3690,0
|
|
20230718,164300,420648710,3690,3690,3690,3690,0
|
|
20230718,164200,420648710,3690,3690,3690,3690,0
|
|
20230718,164100,420648710,3690,3690,3690,3690,0
|
|
20230718,164000,420648710,3690,3690,3690,3690,0
|
|
20230718,163900,420648710,3690,3690,3690,3690,0
|
|
20230718,163800,420648710,3690,3690,3690,3690,0
|
|
20230718,163700,420648710,3690,3690,3690,3690,0
|
|
20230718,163600,420648710,3690,3690,3690,3690,0
|
|
20230718,163500,420648710,3690,3690,3690,3690,0
|
|
20230718,163400,420648710,3690,3690,3690,3690,0
|
|
20230718,163300,420648710,3690,3690,3690,3690,0
|
|
20230718,163200,420648710,3690,3690,3690,3690,0
|
|
20230718,163100,420648710,3690,3690,3690,3690,0
|
|
20230718,163000,420648710,3690,3690,3690,3690,0
|
|
20230718,162900,420648710,3690,3690,3690,3690,0
|
|
20230718,162800,420648710,3690,3690,3690,3690,0
|
|
20230718,162700,420648710,3690,3690,3690,3690,0
|
|
20230718,162600,420648710,3690,3690,3690,3690,0
|
|
20230718,162500,420648710,3690,3690,3690,3690,0
|
|
20230718,162400,420648710,3690,3690,3690,3690,0
|
|
20230718,162300,420648710,3690,3690,3690,3690,0
|
|
20230718,162200,420648710,3690,3690,3690,3690,0
|
|
20230718,162100,420648710,3690,3690,3690,3690,0
|
|
20230718,162000,420648710,3690,3690,3690,3690,5050
|
|
20230718,161900,420648710,3690,3690,3690,3690,0
|
|
20230718,161800,420648710,3690,3690,3690,3690,0
|
|
20230718,161700,420648710,3690,3690,3690,3690,0
|
|
20230718,161600,420648710,3690,3690,3690,3690,0
|
|
20230718,161500,420648710,3690,3690,3690,3690,0
|
|
20230718,161400,420648710,3690,3690,3690,3690,0
|
|
20230718,161300,420648710,3690,3690,3690,3690,0
|
|
20230718,161200,420648710,3690,3690,3690,3690,0
|
|
20230718,161100,420648710,3690,3690,3690,3690,0
|
|
20230718,161000,420648710,3690,3690,3690,3690,0
|
|
20230718,160900,420648710,3690,3690,3690,3690,0
|
|
20230718,160800,420648710,3690,3690,3690,3690,0
|
|
20230718,160700,420648710,3690,3690,3690,3690,0
|
|
20230718,160600,420648710,3690,3690,3690,3690,0
|
|
20230718,160500,420648710,3690,3690,3690,3690,0
|
|
20230718,160400,420648710,3690,3690,3690,3690,0
|
|
20230718,160300,420648710,3690,3690,3690,3690,0
|
|
20230718,160200,420648710,3690,3690,3690,3690,0
|
|
20230718,160100,420648710,3690,3690,3690,3690,0
|
|
20230718,160000,420648710,3690,3690,3690,3690,0
|
|
20230718,155900,420648710,3690,3690,3690,3690,0
|
|
20230718,155800,420648710,3690,3690,3690,3690,0
|
|
20230718,155700,420648710,3690,3690,3690,3690,0
|
|
20230718,155600,420648710,3690,3690,3690,3690,0
|
|
20230718,155500,420648710,3690,3690,3690,3690,0
|
|
20230718,155400,420648710,3690,3690,3690,3690,0
|
|
20230718,155300,420648710,3690,3690,3690,3690,0
|
|
20230718,155200,420648710,3690,3690,3690,3690,0
|
|
20230718,155100,420648710,3690,3690,3690,3690,0
|
|
20230718,155000,420648710,3690,3690,3690,3690,5050
|
|
20230718,154900,420648710,3690,3690,3690,3690,0
|
|
20230718,154800,420648710,3690,3690,3690,3690,0
|
|
20230718,154700,420648710,3690,3690,3690,3690,0
|
|
20230718,154600,420648710,3690,3690,3690,3690,0
|
|
20230718,154500,420648710,3690,3690,3690,3690,0
|
|
20230718,154400,420648710,3690,3690,3690,3690,0
|
|
20230718,154300,420648710,3690,3690,3690,3690,0
|
|
20230718,154200,420648710,3690,3690,3690,3690,0
|
|
20230718,154100,420648710,3690,3690,3690,3690,0
|
|
20230718,154000,420648710,3690,3690,3690,3690,0
|
|
20230718,153900,420648710,3690,3690,3690,3690,0
|
|
20230718,153800,420648710,3690,3690,3690,3690,0
|
|
20230718,153700,420648710,3690,3690,3690,3690,0
|
|
20230718,153600,420648710,3690,3690,3690,3690,0
|
|
20230718,153500,420648710,3690,3690,3690,3690,0
|
|
20230718,153400,420648710,3690,3690,3690,3690,0
|
|
20230718,153300,420648710,3690,3690,3690,3690,0
|
|
20230718,153200,420648710,3690,3690,3690,3690,0
|
|
20230718,153100,420648710,3690,3690,3690,3690,0
|
|
20230718,153000,420648710,3690,3690,3690,3690,5050
|
|
20230718,152900,402014210,3675,3675,3675,3675,0
|
|
20230718,152800,402014210,3675,3675,3675,3675,0
|
|
20230718,152700,402014210,3675,3675,3675,3675,0
|
|
20230718,152600,402014210,3675,3675,3675,3675,0
|
|
20230718,152500,402014210,3675,3675,3675,3675,0
|
|
20230718,152400,402014210,3675,3675,3675,3675,0
|
|
20230718,152300,402014210,3675,3675,3675,3675,0
|
|
20230718,152200,402014210,3675,3675,3675,3675,0
|
|
20230718,152100,402014210,3675,3675,3675,3675,0
|
|
20230718,152000,402014210,3675,3675,3675,3675,0
|
|
20230718,151900,402014210,3675,3680,3680,3675,60
|
|
20230718,151800,401793560,3675,3675,3680,3675,44
|
|
20230718,151700,401631855,3680,3680,3680,3680,0
|
|
20230718,151600,401631855,3680,3680,3680,3680,3
|
|
20230718,151500,401620815,3680,3675,3680,3675,92
|
|
20230718,151400,401282665,3680,3680,3680,3675,487
|
|
20230718,151300,399491390,3675,3680,3680,3675,965
|
|
20230718,151200,395944890,3680,3680,3680,3680,430
|
|
20230718,151100,394362490,3680,3675,3680,3675,1605
|
|
20230718,151000,388461590,3680,3680,3680,3680,7
|
|
20230718,150900,388435830,3680,3680,3680,3680,0
|
|
20230718,150800,388435830,3680,3675,3680,3675,157
|
|
20230718,150700,387858720,3680,3680,3680,3680,648
|
|
20230718,150600,385474080,3680,3680,3680,3680,259
|
|
20230718,150500,384520960,3685,3685,3685,3685,0
|
|
20230718,150400,384520960,3685,3685,3685,3685,0
|
|
20230718,150300,384520960,3685,3685,3685,3685,10
|
|
20230718,150200,384484110,3685,3680,3685,3680,511
|
|
20230718,150100,382602335,3680,3680,3680,3680,0
|
|
20230718,150000,382602335,3680,3685,3685,3680,17
|
|
20230718,145900,382539765,3685,3685,3685,3685,5
|
|
20230718,145800,382521340,3685,3685,3685,3685,2
|
|
20230718,145700,382513970,3685,3685,3685,3685,0
|
|
20230718,145600,382513970,3685,3685,3685,3685,0
|
|
20230718,145500,382513970,3685,3685,3685,3685,0
|
|
20230718,145400,382513970,3685,3680,3685,3680,245
|
|
20230718,145300,381612365,3680,3680,3680,3680,0
|
|
20230718,145200,381612365,3680,3680,3680,3675,486
|
|
20230718,145100,379826185,3680,3680,3680,3675,347
|
|
20230718,145000,378549370,3680,3680,3680,3680,100
|
|
20230718,144900,378181370,3680,3680,3680,3680,2000
|
|
20230718,144800,370821370,3680,3680,3680,3680,28
|
|
20230718,144700,370718330,3685,3685,3685,3685,0
|
|
20230718,144600,370718330,3685,3685,3685,3685,1
|
|
20230718,144500,370714645,3685,3685,3685,3685,1
|
|
20230718,144400,370710960,3680,3685,3685,3680,29
|
|
20230718,144300,370604235,3680,3680,3680,3680,0
|
|
20230718,144200,370604235,3680,3680,3680,3680,0
|
|
20230718,144100,370604235,3680,3680,3680,3680,29
|
|
20230718,144000,370497515,3685,3685,3685,3685,14
|
|
20230718,143900,370445925,3685,3685,3685,3680,90
|
|
20230718,143800,370114475,3685,3685,3685,3685,0
|
|
20230718,143700,370114475,3685,3685,3685,3685,0
|
|
20230718,143600,370114475,3685,3685,3685,3685,0
|
|
20230718,143500,370114475,3685,3685,3685,3685,0
|
|
20230718,143400,370114475,3685,3685,3685,3685,0
|
|
20230718,143300,370114475,3685,3685,3685,3685,0
|
|
20230718,143200,370114475,3685,3685,3685,3685,1
|
|
20230718,143100,370110790,3680,3680,3680,3680,2588
|
|
20230718,143000,360586950,3685,3685,3685,3685,0
|
|
20230718,142900,360586950,3685,3685,3685,3685,50
|
|
20230718,142800,360402700,3685,3685,3685,3685,14
|
|
20230718,142700,360351110,3685,3685,3685,3685,0
|
|
20230718,142600,360351110,3685,3685,3685,3685,0
|
|
20230718,142500,360351110,3685,3685,3685,3685,0
|
|
20230718,142400,360351110,3685,3685,3685,3685,101
|
|
20230718,142300,359978925,3680,3680,3680,3680,0
|
|
20230718,142200,359978925,3680,3680,3680,3680,0
|
|
20230718,142100,359978925,3680,3680,3680,3680,0
|
|
20230718,142000,359978925,3680,3680,3680,3680,1
|
|
20230718,141900,359975245,3685,3685,3685,3685,2
|
|
20230718,141800,359967875,3685,3685,3685,3685,0
|
|
20230718,141700,359967875,3685,3685,3685,3685,0
|
|
20230718,141600,359967875,3685,3685,3685,3685,50
|
|
20230718,141500,359783625,3680,3680,3680,3680,0
|
|
20230718,141400,359783625,3680,3680,3680,3680,0
|
|
20230718,141300,359783625,3680,3680,3680,3680,119
|
|
20230718,141200,359345705,3680,3680,3680,3680,160
|
|
20230718,141100,358756905,3685,3685,3685,3685,51
|
|
20230718,141000,358568970,3685,3685,3685,3685,1
|
|
20230718,140900,358565285,3680,3680,3680,3680,0
|
|
20230718,140800,358565285,3680,3680,3680,3680,24
|
|
20230718,140700,358476965,3685,3685,3685,3685,0
|
|
20230718,140600,358476965,3685,3685,3685,3685,0
|
|
20230718,140500,358476965,3685,3685,3685,3685,0
|
|
20230718,140400,358476965,3685,3685,3685,3685,1
|
|
20230718,140300,358473280,3680,3685,3685,3680,356
|
|
20230718,140200,357162920,3685,3685,3685,3685,0
|
|
20230718,140100,357162920,3685,3685,3685,3685,0
|
|
20230718,140000,357162920,3685,3685,3685,3685,26
|
|
20230718,135900,357067110,3685,3685,3685,3685,1
|
|
20230718,135800,357063425,3680,3680,3680,3680,0
|
|
20230718,135700,357063425,3680,3680,3680,3680,0
|
|
20230718,135600,357063425,3680,3680,3680,3680,0
|
|
20230718,135500,357063425,3680,3680,3680,3680,133
|
|
20230718,135400,356573985,3680,3680,3680,3680,0
|
|
20230718,135300,356573985,3680,3680,3680,3680,30
|
|
20230718,135200,356463585,3685,3685,3685,3685,0
|
|
20230718,135100,356463585,3685,3685,3685,3685,11
|
|
20230718,135000,356423050,3680,3685,3685,3680,171
|
|
20230718,134900,355793520,3680,3680,3680,3680,50
|
|
20230718,134800,355609520,3680,3680,3680,3680,262
|
|
20230718,134700,354645360,3685,3685,3685,3685,0
|
|
20230718,134600,354645360,3685,3685,3685,3685,0
|
|
20230718,134500,354645360,3685,3685,3685,3685,0
|
|
20230718,134400,354645360,3685,3685,3685,3685,0
|
|
20230718,134300,354645360,3685,3685,3685,3680,3
|
|
20230718,134200,354634310,3680,3680,3680,3680,0
|
|
20230718,134100,354634310,3680,3680,3680,3680,0
|
|
20230718,134000,354634310,3680,3680,3680,3680,0
|
|
20230718,133900,354634310,3680,3680,3680,3680,0
|
|
20230718,133800,354634310,3680,3680,3680,3680,636
|
|
20230718,133700,352293830,3680,3680,3680,3680,0
|
|
20230718,133600,352293830,3680,3680,3680,3680,0
|
|
20230718,133500,352293830,3680,3680,3680,3680,50
|
|
20230718,133400,352109830,3685,3685,3685,3685,0
|
|
20230718,133300,352109830,3685,3685,3685,3685,100
|
|
20230718,133200,351741330,3680,3680,3680,3680,0
|
|
20230718,133100,351741330,3680,3680,3680,3680,0
|
|
20230718,133000,351741330,3680,3680,3680,3680,0
|
|
20230718,132900,351741330,3680,3680,3680,3680,0
|
|
20230718,132800,351741330,3680,3680,3680,3680,0
|
|
20230718,132700,351741330,3680,3680,3680,3680,0
|
|
20230718,132600,351741330,3680,3680,3680,3680,0
|
|
20230718,132500,351741330,3680,3680,3680,3680,0
|
|
20230718,132400,351741330,3680,3685,3685,3680,600
|
|
20230718,132300,349532830,3680,3680,3680,3680,200
|
|
20230718,132200,348796830,3685,3685,3685,3685,0
|
|
20230718,132100,348796830,3685,3685,3685,3685,0
|
|
20230718,132000,348796830,3685,3685,3685,3685,25
|
|
20230718,131900,348704705,3685,3685,3685,3685,0
|
|
20230718,131800,348704705,3685,3685,3685,3685,0
|
|
20230718,131700,348704705,3685,3685,3685,3685,10
|
|
20230718,131600,348667855,3685,3685,3685,3685,0
|
|
20230718,131500,348667855,3685,3685,3685,3685,25
|
|
20230718,131400,348575730,3685,3685,3685,3685,0
|
|
20230718,131300,348575730,3685,3685,3685,3685,25
|
|
20230718,131200,348483605,3685,3685,3685,3685,10
|
|
20230718,131100,348446755,3680,3680,3680,3680,2
|
|
20230718,131000,348439395,3685,3685,3685,3685,0
|
|
20230718,130900,348439395,3685,3680,3685,3680,22
|
|
20230718,130800,348358385,3685,3685,3685,3685,0
|
|
20230718,130700,348358385,3685,3685,3685,3685,25
|
|
20230718,130600,348266260,3680,3680,3680,3680,0
|
|
20230718,130500,348266260,3680,3680,3680,3680,0
|
|
20230718,130400,348266260,3680,3680,3680,3680,14
|
|
20230718,130300,348214740,3680,3680,3680,3680,30
|
|
20230718,130200,348104340,3680,3680,3680,3680,336
|
|
20230718,130100,346867860,3685,3685,3685,3685,0
|
|
20230718,130000,346867860,3685,3685,3685,3685,0
|
|
20230718,125900,346867860,3685,3685,3685,3685,0
|
|
20230718,125800,346867860,3685,3685,3685,3685,23
|
|
20230718,125700,346783105,3685,3685,3685,3685,5
|
|
20230718,125600,346764680,3685,3685,3685,3685,0
|
|
20230718,125500,346764680,3685,3685,3685,3685,0
|
|
20230718,125400,346764680,3685,3685,3685,3685,11
|
|
20230718,125300,346724145,3680,3680,3680,3680,0
|
|
20230718,125200,346724145,3680,3680,3680,3680,0
|
|
20230718,125100,346724145,3680,3680,3680,3680,200
|
|
20230718,125000,345988145,3680,3680,3680,3680,0
|
|
20230718,124900,345988145,3680,3680,3680,3680,0
|
|
20230718,124800,345988145,3680,3680,3680,3680,0
|
|
20230718,124700,345988145,3680,3680,3680,3680,0
|
|
20230718,124600,345988145,3680,3680,3680,3680,0
|
|
20230718,124500,345988145,3680,3680,3680,3680,0
|
|
20230718,124400,345988145,3680,3680,3680,3680,200
|
|
20230718,124300,345252145,3690,3690,3690,3690,0
|
|
20230718,124200,345252145,3690,3690,3690,3690,1000
|
|
20230718,124100,341562145,3685,3685,3685,3685,568
|
|
20230718,124000,339469065,3690,3690,3690,3690,81
|
|
20230718,123900,339170175,3685,3685,3685,3685,50
|
|
20230718,123800,338985925,3680,3680,3680,3680,50
|
|
20230718,123700,338801925,3680,3680,3680,3680,0
|
|
20230718,123600,338801925,3680,3680,3680,3680,0
|
|
20230718,123500,338801925,3680,3680,3680,3680,182
|
|
20230718,123400,338132165,3680,3680,3680,3680,0
|
|
20230718,123300,338132165,3680,3680,3680,3680,0
|
|
20230718,123200,338132165,3680,3680,3680,3680,0
|
|
20230718,123100,338132165,3680,3680,3680,3680,8
|
|
20230718,123000,338102725,3690,3690,3690,3690,0
|
|
20230718,122900,338102725,3690,3690,3690,3690,0
|
|
20230718,122800,338102725,3690,3690,3690,3690,0
|
|
20230718,122700,338102725,3690,3690,3690,3690,0
|
|
20230718,122600,338102725,3690,3690,3690,3690,0
|
|
20230718,122500,338102725,3690,3690,3690,3690,10
|
|
20230718,122400,338065825,3690,3690,3690,3690,0
|
|
20230718,122300,338065825,3690,3690,3690,3690,1
|
|
20230718,122200,338062135,3680,3680,3680,3680,26
|
|
20230718,122100,337966455,3690,3690,3690,3690,0
|
|
20230718,122000,337966455,3690,3690,3690,3690,0
|
|
20230718,121900,337966455,3690,3690,3690,3690,100
|
|
20230718,121800,337597455,3680,3680,3680,3680,0
|
|
20230718,121700,337597455,3680,3685,3685,3680,29
|
|
20230718,121600,337490610,3690,3690,3690,3690,25
|
|
20230718,121500,337398360,3685,3680,3685,3680,50
|
|
20230718,121400,337214235,3675,3675,3675,3675,0
|
|
20230718,121300,337214235,3675,3685,3685,3675,6951
|
|
20230718,121200,311632920,3690,3685,3690,3685,224
|
|
20230718,121100,310807475,3685,3685,3685,3685,0
|
|
20230718,121000,310807475,3685,3685,3685,3685,150
|
|
20230718,120900,310254725,3685,3685,3685,3685,0
|
|
20230718,120800,310254725,3685,3685,3685,3685,0
|
|
20230718,120700,310254725,3685,3685,3685,3685,208
|
|
20230718,120600,309488245,3685,3685,3685,3685,0
|
|
20230718,120500,309488245,3685,3685,3685,3685,0
|
|
20230718,120400,309488245,3685,3685,3685,3685,0
|
|
20230718,120300,309488245,3685,3685,3685,3685,0
|
|
20230718,120200,309488245,3685,3685,3685,3685,25
|
|
20230718,120100,309396120,3685,3685,3685,3685,326
|
|
20230718,120000,308194810,3685,3685,3685,3685,0
|
|
20230718,115900,308194810,3685,3685,3685,3685,0
|
|
20230718,115800,308194810,3685,3685,3685,3685,0
|
|
20230718,115700,308194810,3685,3685,3685,3685,25
|
|
20230718,115600,308102685,3690,3690,3690,3690,0
|
|
20230718,115500,308102685,3690,3690,3690,3690,0
|
|
20230718,115400,308102685,3690,3685,3690,3685,641
|
|
20230718,115300,305740100,3685,3685,3685,3685,302
|
|
20230718,115200,304627230,3685,3685,3685,3685,4
|
|
20230718,115100,304612490,3685,3685,3685,3685,0
|
|
20230718,115000,304612490,3685,3680,3685,3680,1482
|
|
20230718,114900,299158605,3680,3680,3680,3680,30
|
|
20230718,114800,299048205,3680,3680,3680,3680,0
|
|
20230718,114700,299048205,3680,3680,3680,3680,0
|
|
20230718,114600,299048205,3680,3680,3680,3680,0
|
|
20230718,114500,299048205,3680,3680,3680,3680,346
|
|
20230718,114400,297774925,3680,3680,3680,3680,1
|
|
20230718,114300,297771245,3680,3680,3680,3680,0
|
|
20230718,114200,297771245,3680,3680,3680,3680,0
|
|
20230718,114100,297771245,3680,3680,3680,3680,0
|
|
20230718,114000,297771245,3680,3680,3680,3680,0
|
|
20230718,113900,297771245,3680,3680,3680,3680,100
|
|
20230718,113800,297403245,3680,3680,3680,3680,79
|
|
20230718,113700,297112525,3685,3685,3685,3685,0
|
|
20230718,113600,297112525,3685,3685,3685,3685,809
|
|
20230718,113500,294131360,3690,3690,3690,3690,0
|
|
20230718,113400,294131360,3690,3690,3690,3690,25
|
|
20230718,113300,294039110,3690,3690,3690,3690,1612
|
|
20230718,113200,288090830,3695,3695,3695,3695,0
|
|
20230718,113100,288090830,3695,3690,3695,3690,108
|
|
20230718,113000,287692270,3690,3690,3690,3690,0
|
|
20230718,112900,287692270,3690,3690,3690,3690,20
|
|
20230718,112800,287618470,3695,3695,3695,3695,0
|
|
20230718,112700,287618470,3695,3690,3695,3690,282
|
|
20230718,112600,286577850,3690,3690,3690,3690,0
|
|
20230718,112500,286577850,3690,3685,3690,3685,54
|
|
20230718,112400,286378730,3685,3685,3685,3685,0
|
|
20230718,112300,286378730,3685,3685,3685,3685,702
|
|
20230718,112200,283791860,3690,3690,3690,3690,2
|
|
20230718,112100,283784480,3690,3690,3690,3685,265
|
|
20230718,112000,282807680,3695,3695,3695,3695,4
|
|
20230718,111900,282792900,3680,3680,3680,3680,0
|
|
20230718,111800,282792900,3680,3690,3690,3680,3000
|
|
20230718,111700,271738525,3700,3700,3700,3700,1
|
|
20230718,111600,271734825,3695,3695,3695,3695,0
|
|
20230718,111500,271734825,3695,3695,3695,3695,0
|
|
20230718,111400,271734825,3695,3695,3695,3695,0
|
|
20230718,111300,271734825,3695,3695,3695,3695,0
|
|
20230718,111200,271734825,3695,3695,3695,3695,0
|
|
20230718,111100,271734825,3695,3695,3695,3695,0
|
|
20230718,111000,271734825,3695,3695,3695,3695,0
|
|
20230718,110900,271734825,3695,3695,3695,3695,1000
|
|
20230718,110800,268039825,3695,3695,3695,3695,0
|
|
20230718,110700,268039825,3695,3695,3695,3695,0
|
|
20230718,110600,268039825,3695,3695,3695,3685,1272
|
|
20230718,110500,263352485,3690,3690,3690,3690,527
|
|
20230718,110400,261407855,3690,3690,3690,3690,1
|
|
20230718,110300,261404165,3690,3690,3690,3690,77
|
|
20230718,110200,261120035,3690,3690,3690,3690,220
|
|
20230718,110100,260308235,3690,3690,3690,3690,0
|
|
20230718,110000,260308235,3690,3690,3690,3690,129
|
|
20230718,105900,259832225,3690,3685,3690,3685,924
|
|
20230718,105800,256422805,3685,3685,3685,3685,0
|
|
20230718,105700,256422805,3685,3685,3685,3685,1003
|
|
20230718,105600,252726750,3690,3690,3690,3690,0
|
|
20230718,105500,252726750,3690,3690,3690,3690,0
|
|
20230718,105400,252726750,3690,3685,3690,3685,336
|
|
20230718,105300,251488340,3680,3680,3680,3680,143
|
|
20230718,105200,250962100,3685,3685,3685,3685,253
|
|
20230718,105100,250029795,3680,3680,3680,3680,28
|
|
20230718,105000,249926755,3680,3680,3680,3680,200
|
|
20230718,104900,249190755,3680,3680,3680,3680,1550
|
|
20230718,104800,243486755,3680,3680,3685,3680,58
|
|
20230718,104700,243273190,3685,3685,3685,3685,72
|
|
20230718,104600,243007870,3685,3685,3685,3685,0
|
|
20230718,104500,243007870,3685,3685,3685,3685,2131
|
|
20230718,104400,235155135,3685,3685,3685,3685,28
|
|
20230718,104300,235051955,3690,3690,3690,3690,25
|
|
20230718,104200,234959705,3685,3685,3685,3685,210
|
|
20230718,104100,234185855,3690,3690,3690,3690,0
|
|
20230718,104000,234185855,3690,3690,3690,3690,2243
|
|
20230718,103900,225909185,3695,3695,3695,3695,500
|
|
20230718,103800,224061685,3695,3695,3695,3695,0
|
|
20230718,103700,224061685,3695,3695,3695,3695,100
|
|
20230718,103600,223692185,3695,3695,3695,3695,109
|
|
20230718,103500,223289430,3695,3695,3695,3695,580
|
|
20230718,103400,221146330,3690,3690,3690,3690,0
|
|
20230718,103300,221146330,3690,3690,3690,3690,28
|
|
20230718,103200,221043010,3695,3695,3695,3695,0
|
|
20230718,103100,221043010,3695,3695,3695,3695,501
|
|
20230718,103000,219191815,3695,3695,3695,3695,0
|
|
20230718,102900,219191815,3695,3690,3695,3690,383
|
|
20230718,102800,217778375,3690,3690,3690,3690,0
|
|
20230718,102700,217778375,3690,3690,3690,3690,26
|
|
20230718,102600,217682435,3690,3690,3690,3690,28
|
|
20230718,102500,217579115,3690,3690,3690,3690,0
|
|
20230718,102400,217579115,3690,3690,3690,3690,0
|
|
20230718,102300,217579115,3690,3690,3690,3690,0
|
|
20230718,102200,217579115,3690,3690,3690,3690,100
|
|
20230718,102100,217210115,3695,3695,3695,3695,25
|
|
20230718,102000,217117740,3690,3690,3690,3690,0
|
|
20230718,101900,217117740,3690,3690,3690,3690,28
|
|
20230718,101800,217014420,3690,3690,3690,3690,0
|
|
20230718,101700,217014420,3690,3690,3690,3690,400
|
|
20230718,101600,215538420,3690,3690,3690,3690,0
|
|
20230718,101500,215538420,3690,3690,3690,3690,0
|
|
20230718,101400,215538420,3690,3690,3690,3690,300
|
|
20230718,101300,214431420,3685,3685,3685,3685,982
|
|
20230718,101200,210812750,3680,3680,3680,3680,0
|
|
20230718,101100,210812750,3680,3680,3680,3680,28
|
|
20230718,101000,210709710,3685,3685,3685,3685,496
|
|
20230718,100900,208881950,3685,3685,3685,3685,0
|
|
20230718,100800,208881950,3685,3685,3685,3685,383
|
|
20230718,100700,207470595,3685,3685,3685,3685,42
|
|
20230718,100600,207315825,3685,3685,3685,3685,0
|
|
20230718,100500,207315825,3685,3685,3685,3685,28
|
|
20230718,100400,207212645,3685,3685,3685,3685,829
|
|
20230718,100300,204157780,3690,3690,3690,3690,500
|
|
20230718,100200,202312780,3690,3690,3690,3690,10292
|
|
20230718,100100,164335300,3700,3700,3700,3700,0
|
|
20230718,100000,164335300,3700,3695,3700,3695,337
|
|
20230718,095900,163090075,3695,3690,3695,3690,33
|
|
20230718,095800,162968280,3695,3695,3695,3690,309
|
|
20230718,095700,161827845,3700,3700,3700,3700,9
|
|
20230718,095600,161794545,3690,3690,3690,3690,455
|
|
20230718,095500,160115595,3690,3690,3690,3690,221
|
|
20230718,095400,159300105,3690,3690,3690,3690,1793
|
|
20230718,095300,152683935,3690,3690,3690,3690,28
|
|
20230718,095200,152580615,3690,3690,3690,3690,27
|
|
20230718,095100,152480985,3690,3690,3690,3690,0
|
|
20230718,095000,152480985,3690,3700,3700,3690,32
|
|
20230718,094900,152362865,3695,3695,3695,3695,0
|
|
20230718,094800,152362865,3695,3695,3695,3690,2618
|
|
20230718,094700,142699855,3690,3695,3695,3690,46
|
|
20230718,094600,142530065,3695,3695,3695,3690,97
|
|
20230718,094500,142171790,3695,3695,3695,3695,0
|
|
20230718,094400,142171790,3695,3695,3695,3695,1058
|
|
20230718,094300,138262480,3700,3700,3700,3700,10
|
|
20230718,094200,138225480,3695,3695,3695,3695,28
|
|
20230718,094100,138122020,3700,3700,3700,3700,0
|
|
20230718,094000,138122020,3700,3700,3700,3700,61
|
|
20230718,093900,137896320,3700,3700,3700,3700,1574
|
|
20230718,093800,132072520,3700,3700,3700,3700,28
|
|
20230718,093700,131968920,3700,3700,3710,3700,811
|
|
20230718,093600,128968160,3700,3705,3705,3700,4538
|
|
20230718,093500,112161435,3710,3710,3710,3710,1
|
|
20230718,093400,112157725,3710,3710,3710,3710,0
|
|
20230718,093300,112157725,3710,3710,3710,3710,311
|
|
20230718,093200,111003915,3710,3715,3715,3710,2155
|
|
20230718,093100,103005755,3720,3720,3720,3720,1
|
|
20230718,093000,103002035,3720,3715,3720,3715,463
|
|
20230718,092900,101281980,3720,3720,3725,3720,508
|
|
20230718,092800,99390210,3725,3725,3725,3725,0
|
|
20230718,092700,99390210,3725,3725,3725,3725,123
|
|
20230718,092600,98932035,3715,3715,3715,3715,0
|
|
20230718,092500,98932035,3715,3725,3725,3715,166
|
|
20230718,092400,98315285,3725,3725,3725,3725,200
|
|
20230718,092300,97570285,3715,3720,3720,3715,1062
|
|
20230718,092200,93619930,3725,3725,3725,3725,11
|
|
20230718,092100,93578955,3725,3725,3725,3725,86
|
|
20230718,092000,93258605,3725,3725,3725,3725,1000
|
|
20230718,091900,89533605,3725,3725,3725,3725,0
|
|
20230718,091800,89533605,3725,3725,3725,3725,1027
|
|
20230718,091700,85708030,3725,3720,3725,3720,1388
|
|
20230718,091600,80544605,3720,3720,3720,3720,0
|
|
20230718,091500,80544605,3720,3715,3720,3715,527
|
|
20230718,091400,78584265,3720,3720,3725,3720,4869
|
|
20230718,091300,60471580,3720,3720,3720,3720,5
|
|
20230718,091200,60452980,3715,3715,3725,3715,798
|
|
20230718,091100,57482365,3710,3715,3715,3710,101
|
|
20230718,091000,57107505,3710,3710,3710,3710,95
|
|
20230718,090900,56755055,3710,3710,3710,3710,255
|
|
20230718,090800,55809005,3710,3710,3710,3710,559
|
|
20230718,090700,53735115,3710,3715,3715,3710,1945
|
|
20230718,090600,46518100,3710,3715,3715,3710,691
|
|
20230718,090500,43953040,3715,3725,3725,3715,948
|
|
20230718,090400,40426885,3720,3720,3720,3720,603
|
|
20230718,090300,38183725,3720,3715,3720,3715,1872
|
|
20230718,090200,31219890,3715,3720,3720,3710,560
|
|
20230718,090100,29138710,3720,3725,3725,3720,2220
|
|
20230718,090000,20879285,3720,3730,3730,3710,5604
|