659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195600,385753030,3855,3855,3855,3855,1180
|
|
20230720,195500,385753030,3855,3855,3855,3855,0
|
|
20230720,195400,385753030,3855,3855,3855,3855,0
|
|
20230720,195300,385753030,3855,3855,3855,3855,0
|
|
20230720,195200,385753030,3855,3855,3855,3855,0
|
|
20230720,195100,385753030,3855,3855,3855,3855,0
|
|
20230720,195000,385753030,3855,3855,3855,3855,0
|
|
20230720,194900,385753030,3855,3855,3855,3855,0
|
|
20230720,194800,385753030,3855,3855,3855,3855,0
|
|
20230720,194700,385753030,3855,3855,3855,3855,0
|
|
20230720,194600,385753030,3855,3855,3855,3855,0
|
|
20230720,194500,385753030,3855,3855,3855,3855,0
|
|
20230720,194400,385753030,3855,3855,3855,3855,0
|
|
20230720,194300,385753030,3855,3855,3855,3855,0
|
|
20230720,194200,385753030,3855,3855,3855,3855,0
|
|
20230720,194100,385753030,3855,3855,3855,3855,0
|
|
20230720,194000,385753030,3855,3855,3855,3855,0
|
|
20230720,193900,385753030,3855,3855,3855,3855,0
|
|
20230720,193800,385753030,3855,3855,3855,3855,0
|
|
20230720,193700,385753030,3855,3855,3855,3855,0
|
|
20230720,193600,385753030,3855,3855,3855,3855,0
|
|
20230720,193500,385753030,3855,3855,3855,3855,0
|
|
20230720,193400,385753030,3855,3855,3855,3855,0
|
|
20230720,193300,385753030,3855,3855,3855,3855,0
|
|
20230720,193200,385753030,3855,3855,3855,3855,0
|
|
20230720,193100,385753030,3855,3855,3855,3855,0
|
|
20230720,193000,385753030,3855,3855,3855,3855,0
|
|
20230720,192900,385753030,3855,3855,3855,3855,0
|
|
20230720,192800,385753030,3855,3855,3855,3855,0
|
|
20230720,192700,385753030,3855,3855,3855,3855,0
|
|
20230720,192600,385753030,3855,3855,3855,3855,1180
|
|
20230720,192500,385753030,3855,3855,3855,3855,0
|
|
20230720,192400,385753030,3855,3855,3855,3855,0
|
|
20230720,192300,385753030,3855,3855,3855,3855,0
|
|
20230720,192200,385753030,3855,3855,3855,3855,0
|
|
20230720,192100,385753030,3855,3855,3855,3855,0
|
|
20230720,192000,385753030,3855,3855,3855,3855,0
|
|
20230720,191900,385753030,3855,3855,3855,3855,0
|
|
20230720,191800,385753030,3855,3855,3855,3855,0
|
|
20230720,191700,385753030,3855,3855,3855,3855,0
|
|
20230720,191600,385753030,3855,3855,3855,3855,0
|
|
20230720,191500,385753030,3855,3855,3855,3855,0
|
|
20230720,191400,385753030,3855,3855,3855,3855,0
|
|
20230720,191300,385753030,3855,3855,3855,3855,0
|
|
20230720,191200,385753030,3855,3855,3855,3855,0
|
|
20230720,191100,385753030,3855,3855,3855,3855,0
|
|
20230720,191000,385753030,3855,3855,3855,3855,0
|
|
20230720,190900,385753030,3855,3855,3855,3855,0
|
|
20230720,190800,385753030,3855,3855,3855,3855,0
|
|
20230720,190700,385753030,3855,3855,3855,3855,0
|
|
20230720,190600,385753030,3855,3855,3855,3855,0
|
|
20230720,190500,385753030,3855,3855,3855,3855,0
|
|
20230720,190400,385753030,3855,3855,3855,3855,0
|
|
20230720,190300,385753030,3855,3855,3855,3855,0
|
|
20230720,190200,385753030,3855,3855,3855,3855,0
|
|
20230720,190100,385753030,3855,3855,3855,3855,0
|
|
20230720,190000,385753030,3855,3855,3855,3855,0
|
|
20230720,185900,385753030,3855,3855,3855,3855,0
|
|
20230720,185800,385753030,3855,3855,3855,3855,0
|
|
20230720,185700,385753030,3855,3855,3855,3855,0
|
|
20230720,185600,385753030,3855,3855,3855,3855,1180
|
|
20230720,185500,385753030,3855,3855,3855,3855,0
|
|
20230720,185400,385753030,3855,3855,3855,3855,0
|
|
20230720,185300,385753030,3855,3855,3855,3855,0
|
|
20230720,185200,385753030,3855,3855,3855,3855,0
|
|
20230720,185100,385753030,3855,3855,3855,3855,0
|
|
20230720,185000,385753030,3855,3855,3855,3855,0
|
|
20230720,184900,385753030,3855,3855,3855,3855,0
|
|
20230720,184800,385753030,3855,3855,3855,3855,0
|
|
20230720,184700,385753030,3855,3855,3855,3855,0
|
|
20230720,184600,385753030,3855,3855,3855,3855,0
|
|
20230720,184500,385753030,3855,3855,3855,3855,0
|
|
20230720,184400,385753030,3855,3855,3855,3855,0
|
|
20230720,184300,385753030,3855,3855,3855,3855,0
|
|
20230720,184200,385753030,3855,3855,3855,3855,0
|
|
20230720,184100,385753030,3855,3855,3855,3855,0
|
|
20230720,184000,385753030,3855,3855,3855,3855,0
|
|
20230720,183900,385753030,3855,3855,3855,3855,0
|
|
20230720,183800,385753030,3855,3855,3855,3855,0
|
|
20230720,183700,385753030,3855,3855,3855,3855,0
|
|
20230720,183600,385753030,3855,3855,3855,3855,0
|
|
20230720,183500,385753030,3855,3855,3855,3855,0
|
|
20230720,183400,385753030,3855,3855,3855,3855,0
|
|
20230720,183300,385753030,3855,3855,3855,3855,0
|
|
20230720,183200,385753030,3855,3855,3855,3855,0
|
|
20230720,183100,385753030,3855,3855,3855,3855,0
|
|
20230720,183000,385753030,3855,3855,3855,3855,0
|
|
20230720,182900,385753030,3855,3855,3855,3855,0
|
|
20230720,182800,385753030,3855,3855,3855,3855,0
|
|
20230720,182700,385753030,3855,3855,3855,3855,0
|
|
20230720,182600,385753030,3855,3855,3855,3855,1180
|
|
20230720,182500,385753030,3855,3855,3855,3855,0
|
|
20230720,182400,385753030,3855,3855,3855,3855,0
|
|
20230720,182300,385753030,3855,3855,3855,3855,0
|
|
20230720,182200,385753030,3855,3855,3855,3855,0
|
|
20230720,182100,385753030,3855,3855,3855,3855,0
|
|
20230720,182000,385753030,3855,3855,3855,3855,0
|
|
20230720,181900,385753030,3855,3855,3855,3855,0
|
|
20230720,181800,385753030,3855,3855,3855,3855,0
|
|
20230720,181700,385753030,3855,3855,3855,3855,0
|
|
20230720,181600,385753030,3855,3855,3855,3855,0
|
|
20230720,181500,385753030,3855,3855,3855,3855,0
|
|
20230720,181400,385753030,3855,3855,3855,3855,0
|
|
20230720,181300,385753030,3855,3855,3855,3855,0
|
|
20230720,181200,385753030,3855,3855,3855,3855,0
|
|
20230720,181100,385753030,3855,3855,3855,3855,0
|
|
20230720,181000,385753030,3855,3855,3855,3855,0
|
|
20230720,180900,385753030,3855,3855,3855,3855,0
|
|
20230720,180800,385753030,3855,3855,3855,3855,0
|
|
20230720,180700,385753030,3855,3855,3855,3855,0
|
|
20230720,180600,385753030,3855,3855,3855,3855,0
|
|
20230720,180500,385753030,3855,3855,3855,3855,0
|
|
20230720,180400,385753030,3855,3855,3855,3855,0
|
|
20230720,180300,385753030,3855,3855,3855,3855,0
|
|
20230720,180200,385753030,3855,3855,3855,3855,0
|
|
20230720,180100,385753030,3855,3855,3855,3855,0
|
|
20230720,180000,385753030,3855,3855,3855,3855,0
|
|
20230720,175900,385753030,3855,3855,3855,3855,0
|
|
20230720,175800,385753030,3855,3855,3855,3855,0
|
|
20230720,175700,385753030,3855,3855,3855,3855,0
|
|
20230720,175600,385753030,3855,3855,3855,3855,1180
|
|
20230720,175500,385753030,3855,3855,3855,3855,0
|
|
20230720,175400,385753030,3855,3855,3855,3855,0
|
|
20230720,175300,385753030,3855,3855,3855,3855,0
|
|
20230720,175200,385753030,3855,3855,3855,3855,0
|
|
20230720,175100,385753030,3855,3855,3855,3855,0
|
|
20230720,175000,385753030,3855,3855,3855,3855,0
|
|
20230720,174900,385753030,3855,3855,3855,3855,0
|
|
20230720,174800,385753030,3855,3855,3855,3855,0
|
|
20230720,174700,385753030,3855,3855,3855,3855,0
|
|
20230720,174600,385753030,3855,3855,3855,3855,0
|
|
20230720,174500,385753030,3855,3855,3855,3855,0
|
|
20230720,174400,385753030,3855,3855,3855,3855,0
|
|
20230720,174300,385753030,3855,3855,3855,3855,0
|
|
20230720,174200,385753030,3855,3855,3855,3855,0
|
|
20230720,174100,385753030,3855,3855,3855,3855,0
|
|
20230720,174000,385753030,3855,3855,3855,3855,0
|
|
20230720,173900,385753030,3855,3855,3855,3855,0
|
|
20230720,173800,385753030,3855,3855,3855,3855,0
|
|
20230720,173700,385753030,3855,3855,3855,3855,0
|
|
20230720,173600,385753030,3855,3855,3855,3855,0
|
|
20230720,173500,385753030,3855,3855,3855,3855,0
|
|
20230720,173400,385753030,3855,3855,3855,3855,0
|
|
20230720,173300,385753030,3855,3855,3855,3855,0
|
|
20230720,173200,385753030,3855,3855,3855,3855,0
|
|
20230720,173100,385753030,3855,3855,3855,3855,0
|
|
20230720,173000,385753030,3855,3855,3855,3855,0
|
|
20230720,172900,385753030,3855,3855,3855,3855,0
|
|
20230720,172800,385753030,3855,3855,3855,3855,0
|
|
20230720,172700,385753030,3855,3855,3855,3855,0
|
|
20230720,172600,385753030,3855,3855,3855,3855,1180
|
|
20230720,172500,385753030,3855,3855,3855,3855,0
|
|
20230720,172400,385753030,3855,3855,3855,3855,0
|
|
20230720,172300,385753030,3855,3855,3855,3855,0
|
|
20230720,172200,385753030,3855,3855,3855,3855,0
|
|
20230720,172100,385753030,3855,3855,3855,3855,0
|
|
20230720,172000,385753030,3855,3855,3855,3855,0
|
|
20230720,171900,385753030,3855,3855,3855,3855,0
|
|
20230720,171800,385753030,3855,3855,3855,3855,0
|
|
20230720,171700,385753030,3855,3855,3855,3855,0
|
|
20230720,171600,385753030,3855,3855,3855,3855,0
|
|
20230720,171500,385753030,3855,3855,3855,3855,0
|
|
20230720,171400,385753030,3855,3855,3855,3855,0
|
|
20230720,171300,385753030,3855,3855,3855,3855,0
|
|
20230720,171200,385753030,3855,3855,3855,3855,0
|
|
20230720,171100,385753030,3855,3855,3855,3855,0
|
|
20230720,171000,385753030,3855,3855,3855,3855,0
|
|
20230720,170900,385753030,3855,3855,3855,3855,0
|
|
20230720,170800,385753030,3855,3855,3855,3855,0
|
|
20230720,170700,385753030,3855,3855,3855,3855,0
|
|
20230720,170600,385753030,3855,3855,3855,3855,0
|
|
20230720,170500,385753030,3855,3855,3855,3855,0
|
|
20230720,170400,385753030,3855,3855,3855,3855,0
|
|
20230720,170300,385753030,3855,3855,3855,3855,0
|
|
20230720,170200,385753030,3855,3855,3855,3855,0
|
|
20230720,170100,385753030,3855,3855,3855,3855,0
|
|
20230720,170000,385753030,3855,3855,3855,3855,0
|
|
20230720,165900,385753030,3855,3855,3855,3855,0
|
|
20230720,165800,385753030,3855,3855,3855,3855,0
|
|
20230720,165700,385753030,3855,3855,3855,3855,0
|
|
20230720,165600,385753030,3855,3855,3855,3855,1180
|
|
20230720,165500,385753030,3855,3855,3855,3855,0
|
|
20230720,165400,385753030,3855,3855,3855,3855,0
|
|
20230720,165300,385753030,3855,3855,3855,3855,0
|
|
20230720,165200,385753030,3855,3855,3855,3855,0
|
|
20230720,165100,385753030,3855,3855,3855,3855,0
|
|
20230720,165000,385753030,3855,3855,3855,3855,0
|
|
20230720,164900,385753030,3855,3855,3855,3855,0
|
|
20230720,164800,385753030,3855,3855,3855,3855,0
|
|
20230720,164700,385753030,3855,3855,3855,3855,0
|
|
20230720,164600,385753030,3855,3855,3855,3855,0
|
|
20230720,164500,385753030,3855,3855,3855,3855,0
|
|
20230720,164400,385753030,3855,3855,3855,3855,0
|
|
20230720,164300,385753030,3855,3855,3855,3855,0
|
|
20230720,164200,385753030,3855,3855,3855,3855,0
|
|
20230720,164100,385753030,3855,3855,3855,3855,0
|
|
20230720,164000,385753030,3855,3855,3855,3855,0
|
|
20230720,163900,385753030,3855,3855,3855,3855,0
|
|
20230720,163800,385753030,3855,3855,3855,3855,0
|
|
20230720,163700,385753030,3855,3855,3855,3855,0
|
|
20230720,163600,385753030,3855,3855,3855,3855,0
|
|
20230720,163500,385753030,3855,3855,3855,3855,0
|
|
20230720,163400,385753030,3855,3855,3855,3855,0
|
|
20230720,163300,385753030,3855,3855,3855,3855,0
|
|
20230720,163200,385753030,3855,3855,3855,3855,0
|
|
20230720,163100,385753030,3855,3855,3855,3855,0
|
|
20230720,163000,385753030,3855,3855,3855,3855,0
|
|
20230720,162900,385753030,3855,3855,3855,3855,0
|
|
20230720,162800,385753030,3855,3855,3855,3855,0
|
|
20230720,162700,385753030,3855,3855,3855,3855,0
|
|
20230720,162600,385753030,3855,3855,3855,3855,1180
|
|
20230720,162500,385753030,3855,3855,3855,3855,0
|
|
20230720,162400,385753030,3855,3855,3855,3855,0
|
|
20230720,162300,385753030,3855,3855,3855,3855,0
|
|
20230720,162200,385753030,3855,3855,3855,3855,0
|
|
20230720,162100,385753030,3855,3855,3855,3855,0
|
|
20230720,162000,385753030,3855,3855,3855,3855,0
|
|
20230720,161900,385753030,3855,3855,3855,3855,0
|
|
20230720,161800,385753030,3855,3855,3855,3855,0
|
|
20230720,161700,385753030,3855,3855,3855,3855,0
|
|
20230720,161600,385753030,3855,3855,3855,3855,0
|
|
20230720,161500,385753030,3855,3855,3855,3855,0
|
|
20230720,161400,385753030,3855,3855,3855,3855,0
|
|
20230720,161300,385753030,3855,3855,3855,3855,0
|
|
20230720,161200,385753030,3855,3855,3855,3855,0
|
|
20230720,161100,385753030,3855,3855,3855,3855,0
|
|
20230720,161000,385753030,3855,3855,3855,3855,0
|
|
20230720,160900,385753030,3855,3855,3855,3855,0
|
|
20230720,160800,385753030,3855,3855,3855,3855,0
|
|
20230720,160700,385753030,3855,3855,3855,3855,0
|
|
20230720,160600,385753030,3855,3855,3855,3855,0
|
|
20230720,160500,385753030,3855,3855,3855,3855,0
|
|
20230720,160400,385753030,3855,3855,3855,3855,0
|
|
20230720,160300,385753030,3855,3855,3855,3855,0
|
|
20230720,160200,385753030,3855,3855,3855,3855,0
|
|
20230720,160100,385753030,3855,3855,3855,3855,0
|
|
20230720,160000,385753030,3855,3855,3855,3855,0
|
|
20230720,155900,385753030,3855,3855,3855,3855,0
|
|
20230720,155800,385753030,3855,3855,3855,3855,0
|
|
20230720,155700,385753030,3855,3855,3855,3855,0
|
|
20230720,155600,385753030,3855,3855,3855,3855,1180
|
|
20230720,155500,385753030,3855,3855,3855,3855,0
|
|
20230720,155400,385753030,3855,3855,3855,3855,0
|
|
20230720,155300,385753030,3855,3855,3855,3855,0
|
|
20230720,155200,385753030,3855,3855,3855,3855,0
|
|
20230720,155100,385753030,3855,3855,3855,3855,0
|
|
20230720,155000,385753030,3855,3855,3855,3855,0
|
|
20230720,154900,385753030,3855,3855,3855,3855,0
|
|
20230720,154800,385753030,3855,3855,3855,3855,0
|
|
20230720,154700,385753030,3855,3855,3855,3855,0
|
|
20230720,154600,385753030,3855,3855,3855,3855,0
|
|
20230720,154500,385753030,3855,3855,3855,3855,0
|
|
20230720,154400,385753030,3855,3855,3855,3855,0
|
|
20230720,154300,385753030,3855,3855,3855,3855,0
|
|
20230720,154200,385753030,3855,3855,3855,3855,0
|
|
20230720,154100,385753030,3855,3855,3855,3855,0
|
|
20230720,154000,385753030,3855,3855,3855,3855,0
|
|
20230720,153900,385753030,3855,3855,3855,3855,0
|
|
20230720,153800,385753030,3855,3855,3855,3855,0
|
|
20230720,153700,385753030,3855,3855,3855,3855,0
|
|
20230720,153600,385753030,3855,3855,3855,3855,0
|
|
20230720,153500,385753030,3855,3855,3855,3855,0
|
|
20230720,153400,385753030,3855,3855,3855,3855,0
|
|
20230720,153300,385753030,3855,3855,3855,3855,0
|
|
20230720,153200,385753030,3855,3855,3855,3855,0
|
|
20230720,153100,385753030,3855,3855,3855,3855,0
|
|
20230720,153000,385753030,3855,3855,3855,3855,1180
|
|
20230720,152900,381204130,3875,3875,3875,3875,0
|
|
20230720,152800,381204130,3875,3875,3875,3875,0
|
|
20230720,152700,381204130,3875,3875,3875,3875,0
|
|
20230720,152600,381204130,3875,3875,3875,3875,0
|
|
20230720,152500,381204130,3875,3875,3875,3875,0
|
|
20230720,152400,381204130,3875,3875,3875,3875,0
|
|
20230720,152300,381204130,3875,3875,3875,3875,0
|
|
20230720,152200,381204130,3875,3875,3875,3875,0
|
|
20230720,152100,381204130,3875,3875,3875,3875,0
|
|
20230720,152000,381204130,3875,3875,3875,3875,0
|
|
20230720,151900,381204130,3875,3875,3875,3875,200
|
|
20230720,151800,380429130,3875,3875,3875,3855,135
|
|
20230720,151700,379908515,3875,3870,3875,3860,1220
|
|
20230720,151600,375189950,3875,3875,3875,3875,0
|
|
20230720,151500,375189950,3875,3875,3875,3875,0
|
|
20230720,151400,375189950,3875,3875,3875,3875,5
|
|
20230720,151300,375170575,3875,3875,3875,3875,3
|
|
20230720,151200,375158950,3875,3875,3875,3875,150
|
|
20230720,151100,374577700,3875,3875,3875,3875,3
|
|
20230720,151000,374566075,3855,3855,3855,3855,10
|
|
20230720,150900,374527525,3880,3880,3880,3880,0
|
|
20230720,150800,374527525,3880,3880,3880,3880,0
|
|
20230720,150700,374527525,3880,3875,3880,3875,1023
|
|
20230720,150600,370560805,3875,3875,3875,3875,50
|
|
20230720,150500,370367055,3875,3875,3875,3875,259
|
|
20230720,150400,369363430,3875,3875,3875,3875,1
|
|
20230720,150300,369359555,3875,3875,3875,3875,103
|
|
20230720,150200,368960430,3875,3875,3875,3875,96
|
|
20230720,150100,368588430,3875,3875,3875,3875,0
|
|
20230720,150000,368588430,3875,3870,3875,3850,140
|
|
20230720,145900,368046385,3870,3865,3870,3865,100
|
|
20230720,145800,367659415,3865,3865,3865,3865,2
|
|
20230720,145700,367651685,3865,3865,3865,3865,2
|
|
20230720,145600,367643955,3860,3860,3860,3860,491
|
|
20230720,145500,365748695,3860,3860,3860,3860,0
|
|
20230720,145400,365748695,3860,3860,3860,3860,0
|
|
20230720,145300,365748695,3860,3860,3860,3860,0
|
|
20230720,145200,365748695,3860,3860,3860,3860,100
|
|
20230720,145100,365362695,3860,3860,3860,3860,9
|
|
20230720,145000,365327955,3860,3860,3860,3860,100
|
|
20230720,144900,364941955,3860,3860,3860,3860,0
|
|
20230720,144800,364941955,3860,3860,3860,3860,0
|
|
20230720,144700,364941955,3860,3860,3860,3860,0
|
|
20230720,144600,364941955,3860,3860,3860,3860,0
|
|
20230720,144500,364941955,3860,3860,3860,3860,0
|
|
20230720,144400,364941955,3860,3855,3860,3855,11
|
|
20230720,144300,364899510,3860,3860,3860,3860,0
|
|
20230720,144200,364899510,3860,3860,3860,3845,504
|
|
20230720,144100,362960590,3850,3850,3850,3850,500
|
|
20230720,144000,361035590,3865,3865,3865,3865,16
|
|
20230720,143900,360973750,3850,3850,3850,3850,28
|
|
20230720,143800,360865950,3860,3865,3865,3860,530
|
|
20230720,143700,358819670,3865,3850,3865,3850,1547
|
|
20230720,143600,352859130,3855,3855,3855,3855,3
|
|
20230720,143500,352847565,3845,3850,3850,3845,400
|
|
20230720,143400,351309060,3850,3850,3850,3850,889
|
|
20230720,143300,347886410,3860,3860,3860,3860,0
|
|
20230720,143200,347886410,3860,3860,3860,3860,0
|
|
20230720,143100,347886410,3860,3855,3860,3855,3
|
|
20230720,143000,347874835,3850,3850,3850,3850,0
|
|
20230720,142900,347874835,3850,3850,3850,3850,140
|
|
20230720,142800,347335835,3850,3850,3850,3850,0
|
|
20230720,142700,347335835,3850,3850,3860,3850,152
|
|
20230720,142600,346750615,3860,3860,3860,3860,2
|
|
20230720,142500,346742895,3855,3855,3855,3855,0
|
|
20230720,142400,346742895,3855,3855,3855,3855,2
|
|
20230720,142300,346735185,3850,3850,3850,3850,100
|
|
20230720,142200,346350185,3850,3850,3850,3850,56
|
|
20230720,142100,346134585,3850,3850,3850,3850,251
|
|
20230720,142000,345168235,3850,3850,3850,3850,101
|
|
20230720,141900,344779385,3850,3850,3850,3850,200
|
|
20230720,141800,344009385,3855,3855,3855,3855,0
|
|
20230720,141700,344009385,3855,3855,3855,3850,143
|
|
20230720,141600,343458140,3860,3850,3860,3850,186
|
|
20230720,141500,342741995,3860,3860,3860,3860,0
|
|
20230720,141400,342741995,3860,3855,3860,3855,2
|
|
20230720,141300,342734280,3855,3860,3860,3855,4
|
|
20230720,141200,342718850,3850,3860,3860,3850,3
|
|
20230720,141100,342707280,3860,3860,3860,3860,0
|
|
20230720,141000,342707280,3860,3860,3860,3860,0
|
|
20230720,140900,342707280,3860,3860,3860,3860,0
|
|
20230720,140800,342707280,3860,3855,3860,3855,3
|
|
20230720,140700,342695705,3845,3845,3845,3845,0
|
|
20230720,140600,342695705,3845,3845,3845,3845,0
|
|
20230720,140500,342695705,3845,3845,3845,3845,10
|
|
20230720,140400,342657255,3845,3845,3845,3845,0
|
|
20230720,140300,342657255,3845,3850,3850,3845,101
|
|
20230720,140200,342268855,3860,3860,3860,3860,1
|
|
20230720,140100,342264995,3855,3855,3855,3855,90
|
|
20230720,140000,341918045,3855,3855,3855,3855,400
|
|
20230720,135900,340376045,3855,3855,3855,3855,172
|
|
20230720,135800,339712985,3855,3855,3855,3855,2
|
|
20230720,135700,339705275,3855,3850,3855,3850,1002
|
|
20230720,135600,335847565,3850,3850,3850,3850,176
|
|
20230720,135500,335169965,3855,3855,3855,3855,376
|
|
20230720,135400,333720485,3860,3860,3860,3860,29
|
|
20230720,135300,333608545,3865,3865,3865,3865,0
|
|
20230720,135200,333608545,3865,3865,3865,3865,0
|
|
20230720,135100,333608545,3865,3865,3865,3865,0
|
|
20230720,135000,333608545,3865,3865,3865,3865,0
|
|
20230720,134900,333608545,3865,3860,3865,3860,102
|
|
20230720,134800,333214815,3860,3860,3860,3860,0
|
|
20230720,134700,333214815,3860,3860,3860,3860,103
|
|
20230720,134600,332817235,3865,3865,3865,3865,0
|
|
20230720,134500,332817235,3865,3865,3865,3865,0
|
|
20230720,134400,332817235,3865,3865,3865,3865,100
|
|
20230720,134300,332430735,3865,3865,3865,3865,0
|
|
20230720,134200,332430735,3865,3865,3865,3865,0
|
|
20230720,134100,332430735,3865,3865,3865,3865,0
|
|
20230720,134000,332430735,3865,3865,3865,3865,8
|
|
20230720,133900,332399815,3865,3865,3865,3865,0
|
|
20230720,133800,332399815,3865,3865,3865,3865,0
|
|
20230720,133700,332399815,3865,3865,3865,3865,0
|
|
20230720,133600,332399815,3865,3865,3865,3865,53
|
|
20230720,133500,332194970,3865,3865,3865,3865,101
|
|
20230720,133400,331804605,3865,3860,3865,3860,46
|
|
20230720,133300,331627035,3860,3865,3865,3860,1874
|
|
20230720,133200,324393345,3865,3865,3865,3865,0
|
|
20230720,133100,324393345,3865,3865,3865,3865,1048
|
|
20230720,133000,320342825,3865,3865,3865,3865,316
|
|
20230720,132900,319121485,3865,3870,3870,3865,94
|
|
20230720,132800,318757725,3870,3870,3870,3870,9
|
|
20230720,132700,318722895,3875,3875,3875,3865,23
|
|
20230720,132600,318633910,3870,3870,3870,3865,217
|
|
20230720,132500,317794150,3875,3870,3875,3870,29
|
|
20230720,132400,317681785,3870,3870,3870,3870,11
|
|
20230720,132300,317639215,3875,3880,3880,3870,32
|
|
20230720,132200,317515070,3880,3870,3880,3870,5
|
|
20230720,132100,317495700,3880,3880,3880,3875,6
|
|
20230720,132000,317472425,3870,3870,3870,3870,68
|
|
20230720,131900,317209265,3870,3870,3870,3870,0
|
|
20230720,131800,317209265,3870,3875,3875,3870,21
|
|
20230720,131700,317127990,3875,3875,3875,3875,2
|
|
20230720,131600,317120240,3875,3880,3880,3875,61
|
|
20230720,131500,316883575,3880,3880,3880,3880,10
|
|
20230720,131400,316844775,3885,3880,3885,3880,12
|
|
20230720,131300,316798210,3880,3880,3880,3880,0
|
|
20230720,131200,316798210,3880,3880,3880,3880,0
|
|
20230720,131100,316798210,3880,3880,3880,3880,525
|
|
20230720,131000,314761210,3885,3885,3885,3885,1
|
|
20230720,130900,314757325,3880,3880,3880,3880,0
|
|
20230720,130800,314757325,3880,3880,3880,3880,0
|
|
20230720,130700,314757325,3880,3880,3880,3880,0
|
|
20230720,130600,314757325,3880,3880,3880,3880,435
|
|
20230720,130500,313069525,3880,3880,3880,3880,0
|
|
20230720,130400,313069525,3880,3880,3880,3880,0
|
|
20230720,130300,313069525,3880,3880,3880,3880,0
|
|
20230720,130200,313069525,3880,3880,3880,3880,2
|
|
20230720,130100,313061765,3865,3880,3880,3865,611
|
|
20230720,130000,310696805,3880,3870,3880,3870,253
|
|
20230720,125900,309717165,3870,3875,3875,3870,200
|
|
20230720,125800,308943070,3880,3880,3880,3880,344
|
|
20230720,125700,307608350,3880,3880,3880,3880,0
|
|
20230720,125600,307608350,3880,3875,3880,3875,510
|
|
20230720,125500,305632075,3880,3880,3880,3880,0
|
|
20230720,125400,305632075,3880,3880,3880,3875,24
|
|
20230720,125300,305539060,3875,3880,3880,3875,397
|
|
20230720,125200,304000200,3880,3880,3880,3880,503
|
|
20230720,125100,302048560,3880,3880,3880,3880,62
|
|
20230720,125000,301808000,3880,3880,3880,3880,0
|
|
20230720,124900,301808000,3880,3880,3880,3880,54
|
|
20230720,124800,301598480,3880,3880,3880,3880,0
|
|
20230720,124700,301598480,3880,3880,3880,3880,0
|
|
20230720,124600,301598480,3880,3880,3880,3880,0
|
|
20230720,124500,301598480,3880,3880,3880,3880,0
|
|
20230720,124400,301598480,3880,3880,3880,3880,200
|
|
20230720,124300,300822480,3880,3875,3880,3875,223
|
|
20230720,124200,299957355,3880,3890,3890,3880,608
|
|
20230720,124100,297598285,3890,3890,3890,3890,22
|
|
20230720,124000,297512705,3875,3875,3875,3875,0
|
|
20230720,123900,297512705,3875,3875,3875,3875,965
|
|
20230720,123800,293773330,3880,3880,3880,3880,0
|
|
20230720,123700,293773330,3880,3880,3880,3880,339
|
|
20230720,123600,292458010,3880,3885,3885,3875,221
|
|
20230720,123500,291600485,3890,3890,3890,3890,9
|
|
20230720,123400,291565475,3900,3900,3900,3900,0
|
|
20230720,123300,291565475,3900,3895,3900,3895,1004
|
|
20230720,123200,287652595,3890,3890,3890,3890,21
|
|
20230720,123100,287570905,3890,3885,3890,3880,252
|
|
20230720,123000,286592625,3895,3895,3895,3895,0
|
|
20230720,122900,286592625,3895,3895,3895,3895,15
|
|
20230720,122800,286534200,3895,3895,3895,3895,0
|
|
20230720,122700,286534200,3895,3895,3895,3895,0
|
|
20230720,122600,286534200,3895,3895,3895,3895,1
|
|
20230720,122500,286530305,3900,3895,3900,3895,2
|
|
20230720,122400,286522510,3900,3900,3900,3900,0
|
|
20230720,122300,286522510,3900,3900,3900,3900,3
|
|
20230720,122200,286510810,3900,3885,3900,3885,48
|
|
20230720,122100,286324020,3885,3880,3885,3880,86
|
|
20230720,122000,285990325,3880,3880,3880,3880,40
|
|
20230720,121900,285835125,3880,3880,3880,3880,26
|
|
20230720,121800,285734245,3880,3880,3880,3880,0
|
|
20230720,121700,285734245,3880,3880,3880,3880,277
|
|
20230720,121600,284659485,3880,3880,3880,3880,30
|
|
20230720,121500,284543085,3880,3880,3880,3880,16
|
|
20230720,121400,284481005,3885,3885,3885,3885,0
|
|
20230720,121300,284481005,3885,3885,3885,3885,0
|
|
20230720,121200,284481005,3885,3885,3885,3885,500
|
|
20230720,121100,282538505,3900,3900,3900,3900,100
|
|
20230720,121000,282148505,3900,3885,3900,3885,301
|
|
20230720,120900,280974685,3905,3905,3905,3905,0
|
|
20230720,120800,280974685,3905,3905,3905,3905,0
|
|
20230720,120700,280974685,3905,3905,3905,3905,0
|
|
20230720,120600,280974685,3905,3905,3905,3905,0
|
|
20230720,120500,280974685,3905,3900,3905,3900,188
|
|
20230720,120400,280241475,3905,3885,3905,3885,3017
|
|
20230720,120300,268477315,3880,3875,3880,3875,2280
|
|
20230720,120200,259637065,3870,3870,3870,3870,1555
|
|
20230720,120100,253619215,3870,3870,3870,3870,0
|
|
20230720,120000,253619215,3870,3870,3870,3870,295
|
|
20230720,115900,252477565,3870,3870,3870,3870,23
|
|
20230720,115800,252388555,3870,3870,3870,3870,123
|
|
20230720,115700,251912545,3880,3870,3880,3870,138
|
|
20230720,115600,251378475,3880,3850,3880,3845,1468
|
|
20230720,115500,245698790,3870,3850,3875,3850,151
|
|
20230720,115400,245113730,3870,3860,3870,3860,4980
|
|
20230720,115300,225879470,3860,3850,3860,3850,2024
|
|
20230720,115200,218075895,3855,3855,3855,3850,27
|
|
20230720,115100,217971935,3850,3850,3855,3830,2334
|
|
20230720,115000,208983120,3830,3835,3850,3830,1304
|
|
20230720,114900,203975125,3830,3830,3830,3830,395
|
|
20230720,114800,202462275,3830,3830,3830,3830,30
|
|
20230720,114700,202347375,3830,3830,3830,3830,200
|
|
20230720,114600,201581375,3830,3830,3830,3830,68
|
|
20230720,114500,201320935,3830,3830,3830,3830,0
|
|
20230720,114400,201320935,3830,3830,3830,3830,1277
|
|
20230720,114300,196430025,3830,3830,3830,3830,0
|
|
20230720,114200,196430025,3830,3830,3830,3830,0
|
|
20230720,114100,196430025,3830,3830,3830,3830,0
|
|
20230720,114000,196430025,3830,3830,3830,3830,0
|
|
20230720,113900,196430025,3830,3830,3830,3830,0
|
|
20230720,113800,196430025,3830,3825,3830,3825,165
|
|
20230720,113700,195798450,3830,3830,3830,3830,0
|
|
20230720,113600,195798450,3830,3830,3830,3830,0
|
|
20230720,113500,195798450,3830,3830,3830,3830,0
|
|
20230720,113400,195798450,3830,3830,3830,3830,1
|
|
20230720,113300,195794620,3830,3825,3830,3825,23
|
|
20230720,113200,195706635,3830,3830,3830,3830,0
|
|
20230720,113100,195706635,3830,3830,3830,3830,0
|
|
20230720,113000,195706635,3830,3830,3830,3830,0
|
|
20230720,112900,195706635,3830,3825,3830,3825,24
|
|
20230720,112800,195614825,3825,3825,3825,3825,22
|
|
20230720,112700,195530675,3830,3830,3830,3830,698
|
|
20230720,112600,192857335,3830,3830,3830,3830,0
|
|
20230720,112500,192857335,3830,3830,3830,3830,50
|
|
20230720,112400,192665835,3830,3830,3830,3830,1
|
|
20230720,112300,192662005,3830,3830,3830,3830,0
|
|
20230720,112200,192662005,3830,3830,3830,3830,0
|
|
20230720,112100,192662005,3830,3830,3830,3830,1
|
|
20230720,112000,192658175,3820,3825,3825,3820,43
|
|
20230720,111900,192493905,3830,3830,3830,3830,0
|
|
20230720,111800,192493905,3830,3830,3830,3830,0
|
|
20230720,111700,192493905,3830,3830,3830,3830,0
|
|
20230720,111600,192493905,3830,3830,3830,3830,1
|
|
20230720,111500,192490075,3830,3830,3830,3830,0
|
|
20230720,111400,192490075,3830,3825,3830,3825,97
|
|
20230720,111300,192118915,3820,3820,3820,3820,135
|
|
20230720,111200,191603215,3815,3820,3820,3815,797
|
|
20230720,111100,188562655,3820,3820,3820,3820,0
|
|
20230720,111000,188562655,3820,3820,3820,3820,0
|
|
20230720,110900,188562655,3820,3820,3820,3820,17
|
|
20230720,110800,188497715,3825,3825,3825,3825,0
|
|
20230720,110700,188497715,3825,3825,3825,3825,0
|
|
20230720,110600,188497715,3825,3825,3825,3825,204
|
|
20230720,110500,187717415,3830,3825,3830,3825,2
|
|
20230720,110400,187709760,3830,3825,3830,3825,27
|
|
20230720,110300,187606475,3830,3825,3830,3825,6
|
|
20230720,110200,187583520,3825,3825,3825,3825,0
|
|
20230720,110100,187583520,3825,3825,3825,3825,100
|
|
20230720,110000,187201020,3825,3800,3825,3800,297
|
|
20230720,105900,186072345,3800,3805,3805,3800,1200
|
|
20230720,105800,181512100,3835,3835,3835,3800,1338
|
|
20230720,105700,176422535,3810,3810,3810,3810,0
|
|
20230720,105600,176422535,3810,3810,3810,3810,630
|
|
20230720,105500,174022235,3835,3835,3835,3835,2
|
|
20230720,105400,174014565,3835,3835,3835,3835,0
|
|
20230720,105300,174014565,3835,3835,3835,3835,0
|
|
20230720,105200,174014565,3835,3835,3835,3835,3
|
|
20230720,105100,174003060,3820,3820,3820,3820,497
|
|
20230720,105000,172104520,3835,3835,3835,3835,0
|
|
20230720,104900,172104520,3835,3825,3835,3825,161
|
|
20230720,104800,171488635,3820,3820,3820,3820,8
|
|
20230720,104700,171458075,3820,3820,3820,3820,0
|
|
20230720,104600,171458075,3820,3820,3820,3820,3
|
|
20230720,104500,171446615,3825,3825,3825,3815,520
|
|
20230720,104400,169462695,3835,3830,3835,3830,5
|
|
20230720,104300,169443535,3830,3835,3835,3830,610
|
|
20230720,104200,167104735,3835,3835,3835,3835,0
|
|
20230720,104100,167104735,3835,3835,3835,3835,5
|
|
20230720,104000,167085560,3835,3835,3835,3835,17
|
|
20230720,103900,167020365,3835,3835,3835,3835,1
|
|
20230720,103800,167016530,3835,3835,3835,3835,2
|
|
20230720,103700,167008860,3830,3830,3830,3830,254
|
|
20230720,103600,166036040,3835,3835,3835,3835,2
|
|
20230720,103500,166028370,3835,3835,3835,3835,0
|
|
20230720,103400,166028370,3835,3835,3835,3835,3
|
|
20230720,103300,166016865,3830,3830,3830,3830,34
|
|
20230720,103200,165886645,3825,3825,3825,3815,114
|
|
20230720,103100,165451595,3810,3825,3825,3810,107
|
|
20230720,103000,165042605,3830,3830,3830,3830,2
|
|
20230720,102900,165034945,3825,3825,3825,3825,0
|
|
20230720,102800,165034945,3825,3825,3825,3825,0
|
|
20230720,102700,165034945,3825,3825,3825,3825,10
|
|
20230720,102600,164996695,3830,3830,3830,3830,9
|
|
20230720,102500,164962225,3830,3805,3830,3805,78
|
|
20230720,102400,164665410,3830,3820,3835,3820,1250
|
|
20230720,102300,159878140,3825,3825,3825,3825,26
|
|
20230720,102200,159778690,3825,3805,3825,3805,400
|
|
20230720,102100,158250400,3805,3805,3805,3805,37
|
|
20230720,102000,158109615,3810,3815,3815,3810,322
|
|
20230720,101900,156882380,3815,3815,3815,3815,87
|
|
20230720,101800,156550475,3810,3810,3810,3810,0
|
|
20230720,101700,156550475,3810,3810,3810,3810,0
|
|
20230720,101600,156550475,3810,3810,3810,3810,16
|
|
20230720,101500,156489515,3815,3810,3815,3810,11
|
|
20230720,101400,156447590,3810,3805,3810,3805,4
|
|
20230720,101300,156432355,3805,3805,3805,3805,149
|
|
20230720,101200,155865410,3805,3805,3805,3805,2
|
|
20230720,101100,155857800,3790,3790,3790,3790,100
|
|
20230720,101000,155478800,3805,3805,3805,3805,5
|
|
20230720,100900,155459775,3805,3790,3805,3790,7
|
|
20230720,100800,155433230,3790,3805,3805,3790,106
|
|
20230720,100700,155031475,3805,3790,3805,3790,129
|
|
20230720,100600,154542550,3795,3800,3805,3795,8
|
|
20230720,100500,154512175,3805,3805,3805,3805,1
|
|
20230720,100400,154508370,3805,3805,3805,3805,3
|
|
20230720,100300,154496955,3800,3800,3805,3800,109
|
|
20230720,100200,154082740,3780,3790,3800,3780,98
|
|
20230720,100100,153711970,3800,3800,3800,3800,9
|
|
20230720,100000,153677770,3780,3800,3800,3780,866
|
|
20230720,095900,150403525,3815,3820,3820,3815,3
|
|
20230720,095800,150392070,3825,3810,3825,3810,529
|
|
20230720,095700,148375545,3810,3775,3810,3775,512
|
|
20230720,095600,146439150,3790,3785,3795,3775,552
|
|
20230720,095500,144351795,3810,3800,3810,3780,519
|
|
20230720,095400,142383870,3775,3815,3815,3770,3549
|
|
20230720,095300,128989710,3810,3815,3815,3780,3396
|
|
20230720,095200,116142465,3815,3795,3815,3780,1117
|
|
20230720,095100,111905515,3775,3775,3775,3775,0
|
|
20230720,095000,111905515,3775,3775,3775,3775,0
|
|
20230720,094900,111905515,3775,3810,3810,3775,1218
|
|
20230720,094800,107286475,3790,3835,3835,3790,4858
|
|
20230720,094700,88854615,3810,3810,3810,3810,25
|
|
20230720,094600,88759365,3810,3815,3815,3810,2000
|
|
20230720,094500,81131225,3815,3820,3850,3805,3641
|
|
20230720,094400,67261190,3820,3830,3830,3820,1038
|
|
20230720,094300,63289230,3835,3850,3850,3835,244
|
|
20230720,094200,62353135,3850,3850,3850,3850,5
|
|
20230720,094100,62333885,3850,3845,3850,3845,3
|
|
20230720,094000,62322345,3850,3850,3850,3850,0
|
|
20230720,093900,62322345,3850,3850,3850,3850,0
|
|
20230720,093800,62322345,3850,3850,3850,3850,400
|
|
20230720,093700,60782345,3850,3850,3850,3835,404
|
|
20230720,093600,59232945,3850,3850,3850,3850,0
|
|
20230720,093500,59232945,3850,3850,3850,3850,9
|
|
20230720,093400,59198295,3850,3850,3850,3850,62
|
|
20230720,093300,58959595,3850,3850,3850,3850,103
|
|
20230720,093200,58563045,3850,3850,3850,3850,0
|
|
20230720,093100,58563045,3850,3850,3850,3850,13
|
|
20230720,093000,58512995,3850,3850,3850,3850,200
|
|
20230720,092900,57742995,3850,3850,3850,3850,50
|
|
20230720,092800,57550495,3850,3850,3850,3850,21
|
|
20230720,092700,57469645,3850,3850,3855,3850,516
|
|
20230720,092600,55483040,3830,3830,3830,3830,6
|
|
20230720,092500,55460060,3830,3850,3850,3830,3226
|
|
20230720,092400,43086385,3850,3850,3850,3850,5
|
|
20230720,092300,43067135,3850,3850,3850,3850,0
|
|
20230720,092200,43067135,3850,3850,3850,3850,104
|
|
20230720,092100,42666735,3850,3825,3850,3825,4078
|
|
20230720,092000,27031535,3825,3825,3825,3825,24
|
|
20230720,091900,26939735,3825,3825,3825,3820,180
|
|
20230720,091800,26251240,3830,3835,3835,3830,124
|
|
20230720,091700,25775920,3835,3840,3840,3835,578
|
|
20230720,091600,23556405,3845,3845,3845,3845,4
|
|
20230720,091500,23541025,3850,3840,3850,3840,158
|
|
20230720,091400,22934225,3850,3850,3850,3845,478
|
|
20230720,091300,21094840,3855,3855,3855,3855,40
|
|
20230720,091200,20940640,3850,3850,3850,3850,0
|
|
20230720,091100,20940640,3850,3850,3850,3850,599
|
|
20230720,091000,18634490,3850,3850,3850,3850,32
|
|
20230720,090900,18511290,3845,3845,3845,3845,0
|
|
20230720,090800,18511290,3845,3845,3845,3845,100
|
|
20230720,090700,18126790,3845,3855,3855,3845,352
|
|
20230720,090600,16771425,3865,3865,3880,3855,1041
|
|
20230720,090500,12754575,3865,3870,3870,3865,181
|
|
20230720,090400,12054390,3870,3870,3870,3870,97
|
|
20230720,090300,11679000,3890,3890,3890,3890,2
|
|
20230720,090200,11671220,3885,3880,3885,3870,585
|
|
20230720,090100,9403900,3880,3880,3880,3880,50
|
|
20230720,090000,9209900,3890,3900,3900,3870,2362
|