700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203700,344359735,3600,3600,3600,3600,4310
|
|
20230717,203600,344359735,3600,3600,3600,3600,0
|
|
20230717,203500,344359735,3600,3600,3600,3600,0
|
|
20230717,203400,344359735,3600,3600,3600,3600,0
|
|
20230717,203300,344359735,3600,3600,3600,3600,0
|
|
20230717,203200,344359735,3600,3600,3600,3600,0
|
|
20230717,203100,344359735,3600,3600,3600,3600,0
|
|
20230717,203000,344359735,3600,3600,3600,3600,0
|
|
20230717,202900,344359735,3600,3600,3600,3600,0
|
|
20230717,202800,344359735,3600,3600,3600,3600,0
|
|
20230717,202700,344359735,3600,3600,3600,3600,0
|
|
20230717,202600,344359735,3600,3600,3600,3600,0
|
|
20230717,202500,344359735,3600,3600,3600,3600,0
|
|
20230717,202400,344359735,3600,3600,3600,3600,0
|
|
20230717,202300,344359735,3600,3600,3600,3600,0
|
|
20230717,202200,344359735,3600,3600,3600,3600,0
|
|
20230717,202100,344359735,3600,3600,3600,3600,0
|
|
20230717,202000,344359735,3600,3600,3600,3600,0
|
|
20230717,201900,344359735,3600,3600,3600,3600,0
|
|
20230717,201800,344359735,3600,3600,3600,3600,0
|
|
20230717,201700,344359735,3600,3600,3600,3600,0
|
|
20230717,201600,344359735,3600,3600,3600,3600,0
|
|
20230717,201500,344359735,3600,3600,3600,3600,0
|
|
20230717,201400,344359735,3600,3600,3600,3600,0
|
|
20230717,201300,344359735,3600,3600,3600,3600,0
|
|
20230717,201200,344359735,3600,3600,3600,3600,0
|
|
20230717,201100,344359735,3600,3600,3600,3600,0
|
|
20230717,201000,344359735,3600,3600,3600,3600,0
|
|
20230717,200900,344359735,3600,3600,3600,3600,0
|
|
20230717,200800,344359735,3600,3600,3600,3600,0
|
|
20230717,200700,344359735,3600,3600,3600,3600,4310
|
|
20230717,200600,344359735,3600,3600,3600,3600,0
|
|
20230717,200500,344359735,3600,3600,3600,3600,0
|
|
20230717,200400,344359735,3600,3600,3600,3600,0
|
|
20230717,200300,344359735,3600,3600,3600,3600,0
|
|
20230717,200200,344359735,3600,3600,3600,3600,0
|
|
20230717,200100,344359735,3600,3600,3600,3600,0
|
|
20230717,200000,344359735,3600,3600,3600,3600,0
|
|
20230717,195900,344359735,3600,3600,3600,3600,0
|
|
20230717,195800,344359735,3600,3600,3600,3600,0
|
|
20230717,195700,344359735,3600,3600,3600,3600,0
|
|
20230717,195600,344359735,3600,3600,3600,3600,0
|
|
20230717,195500,344359735,3600,3600,3600,3600,0
|
|
20230717,195400,344359735,3600,3600,3600,3600,0
|
|
20230717,195300,344359735,3600,3600,3600,3600,0
|
|
20230717,195200,344359735,3600,3600,3600,3600,0
|
|
20230717,195100,344359735,3600,3600,3600,3600,0
|
|
20230717,195000,344359735,3600,3600,3600,3600,0
|
|
20230717,194900,344359735,3600,3600,3600,3600,0
|
|
20230717,194800,344359735,3600,3600,3600,3600,0
|
|
20230717,194700,344359735,3600,3600,3600,3600,0
|
|
20230717,194600,344359735,3600,3600,3600,3600,0
|
|
20230717,194500,344359735,3600,3600,3600,3600,0
|
|
20230717,194400,344359735,3600,3600,3600,3600,0
|
|
20230717,194300,344359735,3600,3600,3600,3600,0
|
|
20230717,194200,344359735,3600,3600,3600,3600,0
|
|
20230717,194100,344359735,3600,3600,3600,3600,0
|
|
20230717,194000,344359735,3600,3600,3600,3600,0
|
|
20230717,193900,344359735,3600,3600,3600,3600,0
|
|
20230717,193800,344359735,3600,3600,3600,3600,0
|
|
20230717,193700,344359735,3600,3600,3600,3600,4310
|
|
20230717,193600,344359735,3600,3600,3600,3600,0
|
|
20230717,193500,344359735,3600,3600,3600,3600,0
|
|
20230717,193400,344359735,3600,3600,3600,3600,0
|
|
20230717,193300,344359735,3600,3600,3600,3600,0
|
|
20230717,193200,344359735,3600,3600,3600,3600,0
|
|
20230717,193100,344359735,3600,3600,3600,3600,0
|
|
20230717,193000,344359735,3600,3600,3600,3600,0
|
|
20230717,192900,344359735,3600,3600,3600,3600,0
|
|
20230717,192800,344359735,3600,3600,3600,3600,0
|
|
20230717,192700,344359735,3600,3600,3600,3600,0
|
|
20230717,192600,344359735,3600,3600,3600,3600,0
|
|
20230717,192500,344359735,3600,3600,3600,3600,0
|
|
20230717,192400,344359735,3600,3600,3600,3600,0
|
|
20230717,192300,344359735,3600,3600,3600,3600,0
|
|
20230717,192200,344359735,3600,3600,3600,3600,0
|
|
20230717,192100,344359735,3600,3600,3600,3600,0
|
|
20230717,192000,344359735,3600,3600,3600,3600,0
|
|
20230717,191900,344359735,3600,3600,3600,3600,0
|
|
20230717,191800,344359735,3600,3600,3600,3600,0
|
|
20230717,191700,344359735,3600,3600,3600,3600,0
|
|
20230717,191600,344359735,3600,3600,3600,3600,0
|
|
20230717,191500,344359735,3600,3600,3600,3600,0
|
|
20230717,191400,344359735,3600,3600,3600,3600,0
|
|
20230717,191300,344359735,3600,3600,3600,3600,0
|
|
20230717,191200,344359735,3600,3600,3600,3600,0
|
|
20230717,191100,344359735,3600,3600,3600,3600,0
|
|
20230717,191000,344359735,3600,3600,3600,3600,0
|
|
20230717,190900,344359735,3600,3600,3600,3600,0
|
|
20230717,190800,344359735,3600,3600,3600,3600,0
|
|
20230717,190700,344359735,3600,3600,3600,3600,4310
|
|
20230717,190600,344359735,3600,3600,3600,3600,0
|
|
20230717,190500,344359735,3600,3600,3600,3600,0
|
|
20230717,190400,344359735,3600,3600,3600,3600,0
|
|
20230717,190300,344359735,3600,3600,3600,3600,0
|
|
20230717,190200,344359735,3600,3600,3600,3600,0
|
|
20230717,190100,344359735,3600,3600,3600,3600,0
|
|
20230717,190000,344359735,3600,3600,3600,3600,0
|
|
20230717,185900,344359735,3600,3600,3600,3600,0
|
|
20230717,185800,344359735,3600,3600,3600,3600,0
|
|
20230717,185700,344359735,3600,3600,3600,3600,0
|
|
20230717,185600,344359735,3600,3600,3600,3600,0
|
|
20230717,185500,344359735,3600,3600,3600,3600,0
|
|
20230717,185400,344359735,3600,3600,3600,3600,0
|
|
20230717,185300,344359735,3600,3600,3600,3600,0
|
|
20230717,185200,344359735,3600,3600,3600,3600,0
|
|
20230717,185100,344359735,3600,3600,3600,3600,0
|
|
20230717,185000,344359735,3600,3600,3600,3600,0
|
|
20230717,184900,344359735,3600,3600,3600,3600,0
|
|
20230717,184800,344359735,3600,3600,3600,3600,0
|
|
20230717,184700,344359735,3600,3600,3600,3600,0
|
|
20230717,184600,344359735,3600,3600,3600,3600,0
|
|
20230717,184500,344359735,3600,3600,3600,3600,0
|
|
20230717,184400,344359735,3600,3600,3600,3600,0
|
|
20230717,184300,344359735,3600,3600,3600,3600,0
|
|
20230717,184200,344359735,3600,3600,3600,3600,0
|
|
20230717,184100,344359735,3600,3600,3600,3600,0
|
|
20230717,184000,344359735,3600,3600,3600,3600,0
|
|
20230717,183900,344359735,3600,3600,3600,3600,0
|
|
20230717,183800,344359735,3600,3600,3600,3600,0
|
|
20230717,183700,344359735,3600,3600,3600,3600,4310
|
|
20230717,183600,344359735,3600,3600,3600,3600,0
|
|
20230717,183500,344359735,3600,3600,3600,3600,0
|
|
20230717,183400,344359735,3600,3600,3600,3600,0
|
|
20230717,183300,344359735,3600,3600,3600,3600,0
|
|
20230717,183200,344359735,3600,3600,3600,3600,0
|
|
20230717,183100,344359735,3600,3600,3600,3600,0
|
|
20230717,183000,344359735,3600,3600,3600,3600,0
|
|
20230717,182900,344359735,3600,3600,3600,3600,0
|
|
20230717,182800,344359735,3600,3600,3600,3600,0
|
|
20230717,182700,344359735,3600,3600,3600,3600,0
|
|
20230717,182600,344359735,3600,3600,3600,3600,0
|
|
20230717,182500,344359735,3600,3600,3600,3600,0
|
|
20230717,182400,344359735,3600,3600,3600,3600,0
|
|
20230717,182300,344359735,3600,3600,3600,3600,0
|
|
20230717,182200,344359735,3600,3600,3600,3600,0
|
|
20230717,182100,344359735,3600,3600,3600,3600,0
|
|
20230717,182000,344359735,3600,3600,3600,3600,0
|
|
20230717,181900,344359735,3600,3600,3600,3600,0
|
|
20230717,181800,344359735,3600,3600,3600,3600,0
|
|
20230717,181700,344359735,3600,3600,3600,3600,0
|
|
20230717,181600,344359735,3600,3600,3600,3600,0
|
|
20230717,181500,344359735,3600,3600,3600,3600,0
|
|
20230717,181400,344359735,3600,3600,3600,3600,0
|
|
20230717,181300,344359735,3600,3600,3600,3600,0
|
|
20230717,181200,344359735,3600,3600,3600,3600,0
|
|
20230717,181100,344359735,3600,3600,3600,3600,0
|
|
20230717,181000,344359735,3600,3600,3600,3600,0
|
|
20230717,180900,344359735,3600,3600,3600,3600,0
|
|
20230717,180800,344359735,3600,3600,3600,3600,0
|
|
20230717,180700,344359735,3600,3600,3600,3600,4310
|
|
20230717,180600,344359735,3600,3600,3600,3600,0
|
|
20230717,180500,344359735,3600,3600,3600,3600,0
|
|
20230717,180400,344359735,3600,3600,3600,3600,0
|
|
20230717,180300,344359735,3600,3600,3600,3600,0
|
|
20230717,180200,344359735,3600,3600,3600,3600,0
|
|
20230717,180100,344359735,3600,3600,3600,3600,0
|
|
20230717,180000,344359735,3600,3600,3600,3600,0
|
|
20230717,175900,344359735,3600,3600,3600,3600,0
|
|
20230717,175800,344359735,3600,3600,3600,3600,0
|
|
20230717,175700,344359735,3600,3600,3600,3600,0
|
|
20230717,175600,344359735,3600,3600,3600,3600,0
|
|
20230717,175500,344359735,3600,3600,3600,3600,0
|
|
20230717,175400,344359735,3600,3600,3600,3600,0
|
|
20230717,175300,344359735,3600,3600,3600,3600,0
|
|
20230717,175200,344359735,3600,3600,3600,3600,0
|
|
20230717,175100,344359735,3600,3600,3600,3600,0
|
|
20230717,175000,344359735,3600,3600,3600,3600,0
|
|
20230717,174900,344359735,3600,3600,3600,3600,0
|
|
20230717,174800,344359735,3600,3600,3600,3600,0
|
|
20230717,174700,344359735,3600,3600,3600,3600,0
|
|
20230717,174600,344359735,3600,3600,3600,3600,0
|
|
20230717,174500,344359735,3600,3600,3600,3600,0
|
|
20230717,174400,344359735,3600,3600,3600,3600,0
|
|
20230717,174300,344359735,3600,3600,3600,3600,0
|
|
20230717,174200,344359735,3600,3600,3600,3600,0
|
|
20230717,174100,344359735,3600,3600,3600,3600,0
|
|
20230717,174000,344359735,3600,3600,3600,3600,0
|
|
20230717,173900,344359735,3600,3600,3600,3600,0
|
|
20230717,173800,344359735,3600,3600,3600,3600,0
|
|
20230717,173700,344359735,3600,3600,3600,3600,4310
|
|
20230717,173600,344359735,3600,3600,3600,3600,0
|
|
20230717,173500,344359735,3600,3600,3600,3600,0
|
|
20230717,173400,344359735,3600,3600,3600,3600,0
|
|
20230717,173300,344359735,3600,3600,3600,3600,0
|
|
20230717,173200,344359735,3600,3600,3600,3600,0
|
|
20230717,173100,344359735,3600,3600,3600,3600,0
|
|
20230717,173000,344359735,3600,3600,3600,3600,0
|
|
20230717,172900,344359735,3600,3600,3600,3600,0
|
|
20230717,172800,344359735,3600,3600,3600,3600,0
|
|
20230717,172700,344359735,3600,3600,3600,3600,0
|
|
20230717,172600,344359735,3600,3600,3600,3600,0
|
|
20230717,172500,344359735,3600,3600,3600,3600,0
|
|
20230717,172400,344359735,3600,3600,3600,3600,0
|
|
20230717,172300,344359735,3600,3600,3600,3600,0
|
|
20230717,172200,344359735,3600,3600,3600,3600,0
|
|
20230717,172100,344359735,3600,3600,3600,3600,0
|
|
20230717,172000,344359735,3600,3600,3600,3600,0
|
|
20230717,171900,344359735,3600,3600,3600,3600,0
|
|
20230717,171800,344359735,3600,3600,3600,3600,0
|
|
20230717,171700,344359735,3600,3600,3600,3600,0
|
|
20230717,171600,344359735,3600,3600,3600,3600,0
|
|
20230717,171500,344359735,3600,3600,3600,3600,0
|
|
20230717,171400,344359735,3600,3600,3600,3600,0
|
|
20230717,171300,344359735,3600,3600,3600,3600,0
|
|
20230717,171200,344359735,3600,3600,3600,3600,0
|
|
20230717,171100,344359735,3600,3600,3600,3600,0
|
|
20230717,171000,344359735,3600,3600,3600,3600,0
|
|
20230717,170900,344359735,3600,3600,3600,3600,0
|
|
20230717,170800,344359735,3600,3600,3600,3600,0
|
|
20230717,170700,344359735,3600,3600,3600,3600,4310
|
|
20230717,170600,344359735,3600,3600,3600,3600,0
|
|
20230717,170500,344359735,3600,3600,3600,3600,0
|
|
20230717,170400,344359735,3600,3600,3600,3600,0
|
|
20230717,170300,344359735,3600,3600,3600,3600,0
|
|
20230717,170200,344359735,3600,3600,3600,3600,0
|
|
20230717,170100,344359735,3600,3600,3600,3600,0
|
|
20230717,170000,344359735,3600,3600,3600,3600,0
|
|
20230717,165900,344359735,3600,3600,3600,3600,0
|
|
20230717,165800,344359735,3600,3600,3600,3600,0
|
|
20230717,165700,344359735,3600,3600,3600,3600,0
|
|
20230717,165600,344359735,3600,3600,3600,3600,0
|
|
20230717,165500,344359735,3600,3600,3600,3600,0
|
|
20230717,165400,344359735,3600,3600,3600,3600,0
|
|
20230717,165300,344359735,3600,3600,3600,3600,0
|
|
20230717,165200,344359735,3600,3600,3600,3600,0
|
|
20230717,165100,344359735,3600,3600,3600,3600,0
|
|
20230717,165000,344359735,3600,3600,3600,3600,0
|
|
20230717,164900,344359735,3600,3600,3600,3600,0
|
|
20230717,164800,344359735,3600,3600,3600,3600,0
|
|
20230717,164700,344359735,3600,3600,3600,3600,0
|
|
20230717,164600,344359735,3600,3600,3600,3600,0
|
|
20230717,164500,344359735,3600,3600,3600,3600,0
|
|
20230717,164400,344359735,3600,3600,3600,3600,0
|
|
20230717,164300,344359735,3600,3600,3600,3600,0
|
|
20230717,164200,344359735,3600,3600,3600,3600,0
|
|
20230717,164100,344359735,3600,3600,3600,3600,0
|
|
20230717,164000,344359735,3600,3600,3600,3600,0
|
|
20230717,163900,344359735,3600,3600,3600,3600,0
|
|
20230717,163800,344359735,3600,3600,3600,3600,0
|
|
20230717,163700,344359735,3600,3600,3600,3600,4310
|
|
20230717,163600,344359735,3600,3600,3600,3600,0
|
|
20230717,163500,344359735,3600,3600,3600,3600,0
|
|
20230717,163400,344359735,3600,3600,3600,3600,0
|
|
20230717,163300,344359735,3600,3600,3600,3600,0
|
|
20230717,163200,344359735,3600,3600,3600,3600,0
|
|
20230717,163100,344359735,3600,3600,3600,3600,0
|
|
20230717,163000,344359735,3600,3600,3600,3600,0
|
|
20230717,162900,344359735,3600,3600,3600,3600,0
|
|
20230717,162800,344359735,3600,3600,3600,3600,0
|
|
20230717,162700,344359735,3600,3600,3600,3600,0
|
|
20230717,162600,344359735,3600,3600,3600,3600,0
|
|
20230717,162500,344359735,3600,3600,3600,3600,0
|
|
20230717,162400,344359735,3600,3600,3600,3600,0
|
|
20230717,162300,344359735,3600,3600,3600,3600,0
|
|
20230717,162200,344359735,3600,3600,3600,3600,0
|
|
20230717,162100,344359735,3600,3600,3600,3600,0
|
|
20230717,162000,344359735,3600,3600,3600,3600,0
|
|
20230717,161900,344359735,3600,3600,3600,3600,0
|
|
20230717,161800,344359735,3600,3600,3600,3600,0
|
|
20230717,161700,344359735,3600,3600,3600,3600,0
|
|
20230717,161600,344359735,3600,3600,3600,3600,0
|
|
20230717,161500,344359735,3600,3600,3600,3600,0
|
|
20230717,161400,344359735,3600,3600,3600,3600,0
|
|
20230717,161300,344359735,3600,3600,3600,3600,0
|
|
20230717,161200,344359735,3600,3600,3600,3600,0
|
|
20230717,161100,344359735,3600,3600,3600,3600,0
|
|
20230717,161000,344359735,3600,3600,3600,3600,0
|
|
20230717,160900,344359735,3600,3600,3600,3600,0
|
|
20230717,160800,344359735,3600,3600,3600,3600,0
|
|
20230717,160700,344359735,3600,3600,3600,3600,4310
|
|
20230717,160600,344359735,3600,3600,3600,3600,0
|
|
20230717,160500,344359735,3600,3600,3600,3600,0
|
|
20230717,160400,344359735,3600,3600,3600,3600,0
|
|
20230717,160300,344359735,3600,3600,3600,3600,0
|
|
20230717,160200,344359735,3600,3600,3600,3600,0
|
|
20230717,160100,344359735,3600,3600,3600,3600,0
|
|
20230717,160000,344359735,3600,3600,3600,3600,0
|
|
20230717,155900,344359735,3600,3600,3600,3600,0
|
|
20230717,155800,344359735,3600,3600,3600,3600,0
|
|
20230717,155700,344359735,3600,3600,3600,3600,0
|
|
20230717,155600,344359735,3600,3600,3600,3600,0
|
|
20230717,155500,344359735,3600,3600,3600,3600,0
|
|
20230717,155400,344359735,3600,3600,3600,3600,0
|
|
20230717,155300,344359735,3600,3600,3600,3600,0
|
|
20230717,155200,344359735,3600,3600,3600,3600,0
|
|
20230717,155100,344359735,3600,3600,3600,3600,0
|
|
20230717,155000,344359735,3600,3600,3600,3600,0
|
|
20230717,154900,344359735,3600,3600,3600,3600,0
|
|
20230717,154800,344359735,3600,3600,3600,3600,0
|
|
20230717,154700,344359735,3600,3600,3600,3600,0
|
|
20230717,154600,344359735,3600,3600,3600,3600,0
|
|
20230717,154500,344359735,3600,3600,3600,3600,0
|
|
20230717,154400,344359735,3600,3600,3600,3600,0
|
|
20230717,154300,344359735,3600,3600,3600,3600,0
|
|
20230717,154200,344359735,3600,3600,3600,3600,0
|
|
20230717,154100,344359735,3600,3600,3600,3600,0
|
|
20230717,154000,344359735,3600,3600,3600,3600,0
|
|
20230717,153900,344359735,3600,3600,3600,3600,0
|
|
20230717,153800,344359735,3600,3600,3600,3600,0
|
|
20230717,153700,344359735,3600,3600,3600,3600,4310
|
|
20230717,153600,344359735,3600,3600,3600,3600,0
|
|
20230717,153500,344359735,3600,3600,3600,3600,0
|
|
20230717,153400,344359735,3600,3600,3600,3600,0
|
|
20230717,153300,344359735,3600,3600,3600,3600,0
|
|
20230717,153200,344359735,3600,3600,3600,3600,0
|
|
20230717,153100,344359735,3600,3600,3600,3600,0
|
|
20230717,153000,344359735,3600,3600,3600,3600,4310
|
|
20230717,152900,328843735,3600,3600,3600,3600,0
|
|
20230717,152800,328843735,3600,3600,3600,3600,0
|
|
20230717,152700,328843735,3600,3600,3600,3600,0
|
|
20230717,152600,328843735,3600,3600,3600,3600,0
|
|
20230717,152500,328843735,3600,3600,3600,3600,0
|
|
20230717,152400,328843735,3600,3600,3600,3600,0
|
|
20230717,152300,328843735,3600,3600,3600,3600,0
|
|
20230717,152200,328843735,3600,3600,3600,3600,0
|
|
20230717,152100,328843735,3600,3600,3600,3600,0
|
|
20230717,152000,328843735,3600,3600,3600,3600,0
|
|
20230717,151900,328843735,3600,3625,3630,3590,5752
|
|
20230717,151800,308085090,3625,3635,3635,3625,462
|
|
20230717,151700,306407925,3635,3635,3635,3635,1
|
|
20230717,151600,306404290,3635,3635,3635,3635,17
|
|
20230717,151500,306342495,3630,3630,3630,3630,0
|
|
20230717,151400,306342495,3630,3630,3630,3630,0
|
|
20230717,151300,306342495,3630,3630,3630,3630,54
|
|
20230717,151200,306146475,3630,3630,3630,3630,50
|
|
20230717,151100,305964975,3615,3615,3615,3615,0
|
|
20230717,151000,305964975,3615,3615,3615,3615,0
|
|
20230717,150900,305964975,3615,3615,3615,3615,0
|
|
20230717,150800,305964975,3615,3615,3615,3615,1
|
|
20230717,150700,305961360,3610,3610,3610,3610,0
|
|
20230717,150600,305961360,3610,3610,3610,3610,70
|
|
20230717,150500,305708660,3610,3610,3610,3610,0
|
|
20230717,150400,305708660,3610,3610,3610,3610,130
|
|
20230717,150300,305239360,3610,3610,3610,3610,27
|
|
20230717,150200,305141890,3610,3610,3610,3610,0
|
|
20230717,150100,305141890,3610,3615,3615,3610,430
|
|
20230717,150000,303589540,3615,3615,3615,3615,0
|
|
20230717,145900,303589540,3615,3625,3625,3615,253
|
|
20230717,145800,302673825,3625,3620,3625,3620,67
|
|
20230717,145700,302430990,3620,3630,3630,3620,22
|
|
20230717,145600,302351340,3625,3620,3630,3620,209
|
|
20230717,145500,301594690,3620,3620,3620,3620,44
|
|
20230717,145400,301435410,3620,3620,3620,3620,115
|
|
20230717,145300,301019110,3620,3620,3620,3620,0
|
|
20230717,145200,301019110,3620,3620,3620,3620,20
|
|
20230717,145100,300946710,3620,3620,3620,3620,0
|
|
20230717,145000,300946710,3620,3620,3620,3620,0
|
|
20230717,144900,300946710,3620,3620,3620,3620,7
|
|
20230717,144800,300921370,3610,3610,3610,3610,0
|
|
20230717,144700,300921370,3610,3610,3610,3610,0
|
|
20230717,144600,300921370,3610,3625,3625,3610,183
|
|
20230717,144500,300259085,3660,3660,3660,3660,0
|
|
20230717,144400,300259085,3660,3660,3660,3660,10
|
|
20230717,144300,300222485,3665,3665,3665,3665,0
|
|
20230717,144200,300222485,3665,3665,3665,3665,0
|
|
20230717,144100,300222485,3665,3665,3665,3665,0
|
|
20230717,144000,300222485,3665,3645,3665,3645,400
|
|
20230717,143900,298759065,3645,3625,3645,3625,4
|
|
20230717,143800,298744525,3635,3635,3635,3635,679
|
|
20230717,143700,296276360,3635,3635,3635,3635,1
|
|
20230717,143600,296272725,3635,3635,3635,3635,0
|
|
20230717,143500,296272725,3635,3635,3635,3635,1
|
|
20230717,143400,296269090,3650,3650,3650,3650,0
|
|
20230717,143300,296269090,3650,3650,3650,3650,427
|
|
20230717,143200,294710540,3645,3635,3645,3635,415
|
|
20230717,143100,293198415,3635,3625,3635,3625,44
|
|
20230717,143000,293038695,3625,3625,3625,3625,327
|
|
20230717,142900,291853320,3625,3625,3625,3625,0
|
|
20230717,142800,291853320,3625,3615,3625,3615,131
|
|
20230717,142700,291379745,3615,3615,3615,3615,64
|
|
20230717,142600,291148385,3615,3615,3615,3615,116
|
|
20230717,142500,290729045,3615,3615,3615,3615,850
|
|
20230717,142400,287656295,3620,3615,3620,3615,1502
|
|
20230717,142300,282219645,3615,3615,3615,3615,2
|
|
20230717,142200,282212415,3615,3615,3615,3615,145
|
|
20230717,142100,281688240,3615,3615,3615,3615,200
|
|
20230717,142000,280965240,3605,3605,3605,3605,0
|
|
20230717,141900,280965240,3605,3605,3605,3605,0
|
|
20230717,141800,280965240,3605,3605,3605,3605,80
|
|
20230717,141700,280676840,3620,3620,3620,3620,0
|
|
20230717,141600,280676840,3620,3620,3620,3620,0
|
|
20230717,141500,280676840,3620,3605,3620,3605,3
|
|
20230717,141400,280665995,3605,3605,3605,3605,18
|
|
20230717,141300,280601105,3605,3600,3605,3600,2419
|
|
20230717,141200,271880760,3605,3605,3605,3605,0
|
|
20230717,141100,271880760,3605,3605,3605,3605,0
|
|
20230717,141000,271880760,3605,3605,3605,3605,0
|
|
20230717,140900,271880760,3605,3595,3605,3590,501
|
|
20230717,140800,270081220,3605,3600,3605,3600,22
|
|
20230717,140700,270002015,3600,3600,3600,3600,9
|
|
20230717,140600,269969615,3600,3600,3600,3600,0
|
|
20230717,140500,269969615,3600,3600,3605,3600,128
|
|
20230717,140400,269508345,3600,3600,3600,3600,91
|
|
20230717,140300,269180745,3600,3610,3610,3600,1126
|
|
20230717,140200,265121475,3610,3610,3610,3610,0
|
|
20230717,140100,265121475,3610,3610,3610,3610,1
|
|
20230717,140000,265117865,3610,3610,3610,3610,15
|
|
20230717,135900,265063715,3610,3610,3610,3610,0
|
|
20230717,135800,265063715,3610,3610,3610,3610,1
|
|
20230717,135700,265060105,3610,3615,3615,3610,140
|
|
20230717,135600,264554505,3620,3620,3620,3620,0
|
|
20230717,135500,264554505,3620,3620,3620,3620,0
|
|
20230717,135400,264554505,3620,3620,3620,3620,101
|
|
20230717,135300,264188885,3620,3620,3620,3620,0
|
|
20230717,135200,264188885,3620,3620,3620,3620,140
|
|
20230717,135100,263682085,3625,3625,3625,3625,0
|
|
20230717,135000,263682085,3625,3625,3625,3625,0
|
|
20230717,134900,263682085,3625,3625,3625,3625,0
|
|
20230717,134800,263682085,3625,3625,3625,3625,0
|
|
20230717,134700,263682085,3625,3625,3625,3625,0
|
|
20230717,134600,263682085,3625,3625,3625,3625,0
|
|
20230717,134500,263682085,3625,3625,3625,3625,100
|
|
20230717,134400,263319585,3625,3625,3625,3625,0
|
|
20230717,134300,263319585,3625,3625,3625,3625,0
|
|
20230717,134200,263319585,3625,3625,3625,3625,0
|
|
20230717,134100,263319585,3625,3625,3625,3625,0
|
|
20230717,134000,263319585,3625,3625,3625,3625,0
|
|
20230717,133900,263319585,3625,3625,3625,3625,1
|
|
20230717,133800,263315960,3620,3620,3620,3620,107
|
|
20230717,133700,262928620,3620,3620,3620,3620,0
|
|
20230717,133600,262928620,3620,3620,3620,3620,0
|
|
20230717,133500,262928620,3620,3620,3620,3620,0
|
|
20230717,133400,262928620,3620,3620,3620,3620,3106
|
|
20230717,133300,251684900,3615,3615,3615,3615,1
|
|
20230717,133200,251681285,3615,3620,3620,3615,73
|
|
20230717,133100,251417335,3610,3610,3610,3610,0
|
|
20230717,133000,251417335,3610,3610,3610,3610,0
|
|
20230717,132900,251417335,3610,3615,3615,3610,26
|
|
20230717,132800,251323380,3615,3610,3615,3610,50
|
|
20230717,132700,251142645,3615,3615,3615,3615,100
|
|
20230717,132600,250781145,3615,3615,3615,3615,0
|
|
20230717,132500,250781145,3615,3615,3615,3615,3
|
|
20230717,132400,250770300,3615,3615,3615,3615,0
|
|
20230717,132300,250770300,3615,3615,3615,3615,0
|
|
20230717,132200,250770300,3615,3615,3615,3615,0
|
|
20230717,132100,250770300,3615,3610,3615,3610,9
|
|
20230717,132000,250737805,3605,3605,3605,3605,0
|
|
20230717,131900,250737805,3605,3605,3605,3605,0
|
|
20230717,131800,250737805,3605,3605,3605,3605,0
|
|
20230717,131700,250737805,3605,3605,3605,3605,17
|
|
20230717,131600,250676520,3605,3605,3605,3605,29
|
|
20230717,131500,250571975,3605,3605,3605,3605,436
|
|
20230717,131400,249000195,3605,3615,3615,3605,355
|
|
20230717,131300,247718435,3615,3615,3615,3615,242
|
|
20230717,131200,246843605,3620,3620,3620,3620,0
|
|
20230717,131100,246843605,3620,3620,3620,3620,0
|
|
20230717,131000,246843605,3620,3620,3620,3620,10
|
|
20230717,130900,246807405,3625,3625,3625,3625,0
|
|
20230717,130800,246807405,3625,3625,3625,3625,0
|
|
20230717,130700,246807405,3625,3625,3625,3625,0
|
|
20230717,130600,246807405,3625,3625,3625,3625,28
|
|
20230717,130500,246705905,3625,3625,3625,3625,1
|
|
20230717,130400,246702280,3615,3615,3615,3615,681
|
|
20230717,130300,244240465,3615,3615,3615,3615,360
|
|
20230717,130200,242939065,3615,3615,3615,3615,1
|
|
20230717,130100,242935450,3605,3605,3605,3605,30
|
|
20230717,130000,242827300,3610,3610,3610,3610,19
|
|
20230717,125900,242758710,3610,3610,3610,3610,220
|
|
20230717,125800,241964510,3610,3610,3610,3610,20
|
|
20230717,125700,241892310,3605,3605,3605,3605,2
|
|
20230717,125600,241885100,3605,3610,3610,3605,1390
|
|
20230717,125500,236867445,3605,3605,3605,3605,0
|
|
20230717,125400,236867445,3605,3605,3605,3605,2
|
|
20230717,125300,236860235,3610,3610,3610,3610,10
|
|
20230717,125200,236824135,3605,3605,3605,3605,33
|
|
20230717,125100,236705170,3605,3605,3605,3605,0
|
|
20230717,125000,236705170,3605,3605,3605,3605,1
|
|
20230717,124900,236701565,3605,3600,3605,3600,542
|
|
20230717,124800,234750360,3600,3600,3600,3600,0
|
|
20230717,124700,234750360,3600,3600,3600,3600,0
|
|
20230717,124600,234750360,3600,3600,3600,3600,7
|
|
20230717,124500,234725160,3600,3600,3600,3600,7
|
|
20230717,124400,234699960,3610,3605,3610,3605,200
|
|
20230717,124300,233978055,3600,3600,3600,3600,0
|
|
20230717,124200,233978055,3600,3600,3600,3600,0
|
|
20230717,124100,233978055,3600,3605,3610,3600,145
|
|
20230717,124000,233454965,3610,3610,3610,3610,0
|
|
20230717,123900,233454965,3610,3610,3610,3610,0
|
|
20230717,123800,233454965,3610,3610,3610,3610,0
|
|
20230717,123700,233454965,3610,3610,3610,3610,10
|
|
20230717,123600,233418865,3610,3610,3610,3610,0
|
|
20230717,123500,233418865,3610,3610,3610,3610,0
|
|
20230717,123400,233418865,3610,3610,3610,3610,0
|
|
20230717,123300,233418865,3610,3610,3610,3610,0
|
|
20230717,123200,233418865,3610,3610,3610,3610,0
|
|
20230717,123100,233418865,3610,3610,3610,3610,0
|
|
20230717,123000,233418865,3610,3610,3610,3610,0
|
|
20230717,122900,233418865,3610,3605,3610,3605,31
|
|
20230717,122800,233307105,3605,3605,3605,3605,0
|
|
20230717,122700,233307105,3605,3605,3605,3605,10
|
|
20230717,122600,233271055,3605,3605,3605,3605,0
|
|
20230717,122500,233271055,3605,3605,3605,3605,1
|
|
20230717,122400,233267450,3590,3590,3590,3590,7
|
|
20230717,122300,233242320,3585,3585,3585,3585,0
|
|
20230717,122200,233242320,3585,3585,3585,3585,0
|
|
20230717,122100,233242320,3585,3585,3585,3585,0
|
|
20230717,122000,233242320,3585,3585,3585,3585,10
|
|
20230717,121900,233206470,3605,3605,3605,3605,0
|
|
20230717,121800,233206470,3605,3605,3605,3605,20
|
|
20230717,121700,233134370,3610,3610,3610,3610,0
|
|
20230717,121600,233134370,3610,3610,3610,3610,26
|
|
20230717,121500,233040510,3605,3605,3605,3605,0
|
|
20230717,121400,233040510,3605,3605,3605,3605,26
|
|
20230717,121300,232946780,3585,3585,3585,3585,0
|
|
20230717,121200,232946780,3585,3585,3585,3585,101
|
|
20230717,121100,232584695,3580,3580,3580,3580,0
|
|
20230717,121000,232584695,3580,3600,3600,3580,1005
|
|
20230717,120900,228982990,3600,3600,3600,3600,0
|
|
20230717,120800,228982990,3600,3600,3600,3600,0
|
|
20230717,120700,228982990,3600,3600,3600,3600,0
|
|
20230717,120600,228982990,3600,3600,3600,3600,0
|
|
20230717,120500,228982990,3600,3600,3600,3600,70
|
|
20230717,120400,228730990,3600,3600,3600,3600,20
|
|
20230717,120300,228658990,3600,3600,3600,3600,0
|
|
20230717,120200,228658990,3600,3600,3600,3600,2
|
|
20230717,120100,228651790,3600,3595,3600,3595,2
|
|
20230717,120000,228644595,3600,3600,3600,3600,0
|
|
20230717,115900,228644595,3600,3600,3600,3600,6
|
|
20230717,115800,228622995,3600,3600,3600,3600,205
|
|
20230717,115700,227884995,3600,3595,3600,3595,240
|
|
20230717,115600,227021195,3600,3595,3600,3595,103
|
|
20230717,115500,226650895,3600,3600,3600,3600,0
|
|
20230717,115400,226650895,3600,3600,3600,3600,0
|
|
20230717,115300,226650895,3600,3600,3600,3600,50
|
|
20230717,115200,226470895,3595,3595,3595,3595,0
|
|
20230717,115100,226470895,3595,3595,3595,3595,12
|
|
20230717,115000,226427755,3595,3595,3595,3595,0
|
|
20230717,114900,226427755,3595,3595,3595,3595,0
|
|
20230717,114800,226427755,3595,3595,3595,3595,11
|
|
20230717,114700,226388210,3595,3600,3600,3595,103
|
|
20230717,114600,226017430,3600,3595,3600,3595,16
|
|
20230717,114500,225959835,3590,3590,3590,3590,1
|
|
20230717,114400,225956245,3590,3590,3590,3590,0
|
|
20230717,114300,225956245,3590,3590,3590,3590,40
|
|
20230717,114200,225812645,3590,3585,3590,3580,623
|
|
20230717,114100,223580345,3590,3590,3590,3590,0
|
|
20230717,114000,223580345,3590,3590,3590,3590,0
|
|
20230717,113900,223580345,3590,3590,3590,3590,4
|
|
20230717,113800,223565985,3585,3585,3585,3585,0
|
|
20230717,113700,223565985,3585,3585,3585,3585,0
|
|
20230717,113600,223565985,3585,3585,3585,3585,0
|
|
20230717,113500,223565985,3585,3585,3585,3585,0
|
|
20230717,113400,223565985,3585,3585,3585,3585,0
|
|
20230717,113300,223565985,3585,3585,3585,3585,0
|
|
20230717,113200,223565985,3585,3585,3585,3585,0
|
|
20230717,113100,223565985,3585,3585,3585,3585,304
|
|
20230717,113000,222476145,3585,3585,3585,3585,5
|
|
20230717,112900,222458220,3585,3585,3585,3585,1
|
|
20230717,112800,222454635,3585,3585,3585,3585,0
|
|
20230717,112700,222454635,3585,3590,3590,3585,370
|
|
20230717,112600,221128175,3590,3590,3590,3590,0
|
|
20230717,112500,221128175,3590,3590,3590,3590,0
|
|
20230717,112400,221128175,3590,3590,3590,3590,6
|
|
20230717,112300,221106635,3590,3590,3590,3590,4
|
|
20230717,112200,221092275,3585,3585,3585,3585,0
|
|
20230717,112100,221092275,3585,3590,3590,3585,16
|
|
20230717,112000,221034910,3590,3590,3590,3590,0
|
|
20230717,111900,221034910,3590,3590,3590,3590,0
|
|
20230717,111800,221034910,3590,3590,3590,3590,0
|
|
20230717,111700,221034910,3590,3590,3590,3590,4
|
|
20230717,111600,221020550,3585,3590,3590,3585,3
|
|
20230717,111500,221009785,3590,3590,3590,3590,0
|
|
20230717,111400,221009785,3590,3590,3590,3590,95
|
|
20230717,111300,220668735,3580,3590,3590,3580,5
|
|
20230717,111200,220650825,3590,3590,3590,3590,0
|
|
20230717,111100,220650825,3590,3585,3590,3585,2
|
|
20230717,111000,220643650,3585,3585,3585,3585,13
|
|
20230717,110900,220597045,3580,3590,3590,3580,748
|
|
20230717,110800,217918130,3590,3595,3595,3590,593
|
|
20230717,110700,215789250,3595,3595,3595,3595,0
|
|
20230717,110600,215789250,3595,3595,3595,3595,0
|
|
20230717,110500,215789250,3595,3595,3595,3595,0
|
|
20230717,110400,215789250,3595,3595,3595,3595,1
|
|
20230717,110300,215785655,3595,3595,3595,3595,6
|
|
20230717,110200,215764085,3600,3600,3600,3600,10
|
|
20230717,110100,215728085,3600,3600,3600,3600,0
|
|
20230717,110000,215728085,3600,3600,3600,3600,4
|
|
20230717,105900,215713685,3600,3600,3600,3600,0
|
|
20230717,105800,215713685,3600,3600,3600,3600,300
|
|
20230717,105700,214633685,3600,3600,3600,3600,10
|
|
20230717,105600,214597685,3600,3600,3600,3600,112
|
|
20230717,105500,214194485,3600,3600,3600,3600,0
|
|
20230717,105400,214194485,3600,3600,3600,3600,2
|
|
20230717,105300,214187285,3600,3600,3600,3600,1
|
|
20230717,105200,214183685,3575,3575,3575,3575,0
|
|
20230717,105100,214183685,3575,3575,3575,3575,0
|
|
20230717,105000,214183685,3575,3615,3615,3570,10514
|
|
20230717,104900,176547850,3615,3615,3615,3615,0
|
|
20230717,104800,176547850,3615,3620,3620,3615,122
|
|
20230717,104700,176106810,3615,3615,3615,3615,1
|
|
20230717,104600,176103195,3615,3615,3615,3615,15
|
|
20230717,104500,176048970,3625,3625,3625,3625,0
|
|
20230717,104400,176048970,3625,3615,3625,3615,501
|
|
20230717,104300,174237845,3620,3620,3620,3620,100
|
|
20230717,104200,173875845,3615,3615,3615,3615,400
|
|
20230717,104100,172429845,3625,3620,3625,3620,1066
|
|
20230717,104000,168565925,3615,3615,3615,3615,28
|
|
20230717,103900,168464705,3620,3620,3620,3620,0
|
|
20230717,103800,168464705,3620,3620,3620,3620,0
|
|
20230717,103700,168464705,3620,3620,3620,3620,0
|
|
20230717,103600,168464705,3620,3620,3620,3620,3
|
|
20230717,103500,168453845,3620,3620,3620,3620,2
|
|
20230717,103400,168446605,3620,3610,3620,3610,49
|
|
20230717,103300,168269705,3610,3610,3610,3610,163
|
|
20230717,103200,167681275,3610,3610,3610,3610,16
|
|
20230717,103100,167623515,3610,3610,3610,3610,23
|
|
20230717,103000,167540485,3610,3610,3610,3610,0
|
|
20230717,102900,167540485,3610,3610,3610,3610,0
|
|
20230717,102800,167540485,3610,3610,3610,3610,298
|
|
20230717,102700,166464705,3610,3625,3625,3610,57
|
|
20230717,102600,166258110,3625,3625,3625,3625,2
|
|
20230717,102500,166250860,3625,3625,3625,3625,0
|
|
20230717,102400,166250860,3625,3625,3625,3625,0
|
|
20230717,102300,166250860,3625,3625,3625,3625,0
|
|
20230717,102200,166250860,3625,3600,3625,3600,2
|
|
20230717,102100,166243635,3600,3605,3605,3600,2000
|
|
20230717,102000,159043450,3600,3620,3620,3600,224
|
|
20230717,101900,158235960,3630,3630,3630,3630,0
|
|
20230717,101800,158235960,3630,3630,3630,3630,266
|
|
20230717,101700,157270380,3600,3610,3610,3600,2000
|
|
20230717,101600,150069280,3625,3625,3625,3625,0
|
|
20230717,101500,150069280,3625,3630,3630,3600,1884
|
|
20230717,101400,143272390,3605,3620,3620,3605,4190
|
|
20230717,101300,128157605,3620,3620,3620,3620,39
|
|
20230717,101200,128016425,3630,3630,3630,3630,1
|
|
20230717,101100,128012795,3630,3620,3630,3620,2
|
|
20230717,101000,128005545,3620,3620,3620,3610,5955
|
|
20230717,100900,106500035,3620,3620,3620,3620,98
|
|
20230717,100800,106145275,3630,3630,3630,3630,0
|
|
20230717,100700,106145275,3630,3630,3630,3630,0
|
|
20230717,100600,106145275,3630,3630,3630,3630,0
|
|
20230717,100500,106145275,3630,3620,3630,3620,131
|
|
20230717,100400,105669775,3620,3625,3625,3620,97
|
|
20230717,100300,105318630,3620,3620,3620,3620,0
|
|
20230717,100200,105318630,3620,3620,3620,3620,0
|
|
20230717,100100,105318630,3620,3620,3620,3620,0
|
|
20230717,100000,105318630,3620,3615,3620,3615,9
|
|
20230717,095900,105286090,3620,3620,3620,3620,0
|
|
20230717,095800,105286090,3620,3620,3620,3620,201
|
|
20230717,095700,104558470,3615,3615,3615,3615,310
|
|
20230717,095600,103437820,3615,3615,3615,3615,1
|
|
20230717,095500,103434205,3615,3615,3615,3615,580
|
|
20230717,095400,101337505,3620,3620,3620,3620,200
|
|
20230717,095300,100613505,3620,3620,3620,3620,23
|
|
20230717,095200,100530245,3620,3620,3620,3620,42
|
|
20230717,095100,100378205,3630,3630,3630,3630,0
|
|
20230717,095000,100378205,3630,3630,3630,3630,10
|
|
20230717,094900,100341905,3620,3620,3620,3620,9
|
|
20230717,094800,100309325,3620,3620,3620,3620,400
|
|
20230717,094700,98861325,3620,3620,3620,3620,300
|
|
20230717,094600,97775325,3630,3630,3630,3630,1
|
|
20230717,094500,97771695,3615,3615,3615,3615,20
|
|
20230717,094400,97699395,3610,3620,3620,3610,1000
|
|
20230717,094300,94088890,3615,3635,3635,3615,7
|
|
20230717,094200,94063485,3635,3635,3635,3635,0
|
|
20230717,094100,94063485,3635,3635,3635,3635,1
|
|
20230717,094000,94059850,3635,3615,3635,3615,611
|
|
20230717,093900,91851065,3605,3605,3605,3605,0
|
|
20230717,093800,91851065,3605,3635,3635,3605,765
|
|
20230717,093700,89093205,3605,3630,3630,3605,1510
|
|
20230717,093600,83640445,3635,3635,3635,3635,1
|
|
20230717,093500,83636810,3630,3635,3635,3630,6
|
|
20230717,093400,83615005,3635,3640,3640,3635,5
|
|
20230717,093300,83596825,3640,3640,3640,3640,6
|
|
20230717,093200,83574985,3635,3635,3635,3635,120
|
|
20230717,093100,83138785,3635,3635,3635,3630,513
|
|
20230717,093000,81274035,3635,3640,3640,3635,37
|
|
20230717,092900,81139405,3640,3640,3640,3640,300
|
|
20230717,092800,80047405,3640,3640,3640,3640,0
|
|
20230717,092700,80047405,3640,3640,3640,3640,39
|
|
20230717,092600,79905445,3635,3625,3635,3615,1030
|
|
20230717,092500,76181335,3615,3615,3615,3615,0
|
|
20230717,092400,76181335,3615,3615,3615,3615,0
|
|
20230717,092300,76181335,3615,3615,3615,3615,20
|
|
20230717,092200,76109035,3620,3610,3620,3610,371
|
|
20230717,092100,74769465,3610,3610,3630,3610,203
|
|
20230717,092000,74036595,3640,3640,3640,3640,843
|
|
20230717,091900,70968075,3640,3640,3640,3640,1
|
|
20230717,091800,70964435,3640,3640,3640,3640,1
|
|
20230717,091700,70960795,3600,3635,3635,3600,1215
|
|
20230717,091600,66582325,3640,3640,3640,3640,697
|
|
20230717,091500,64045245,3640,3640,3640,3640,5
|
|
20230717,091400,64027045,3640,3625,3640,3625,728
|
|
20230717,091300,61382355,3625,3625,3625,3625,1
|
|
20230717,091200,61378730,3625,3625,3625,3625,10
|
|
20230717,091100,61342480,3600,3610,3610,3600,353
|
|
20230717,091000,60071440,3630,3600,3630,3600,303
|
|
20230717,090900,58980370,3600,3605,3610,3600,112
|
|
20230717,090800,58577115,3600,3650,3650,3600,4686
|
|
20230717,090700,41630055,3650,3670,3670,3650,1177
|
|
20230717,090600,37333970,3670,3670,3670,3650,332
|
|
20230717,090500,36121950,3650,3645,3650,3645,1544
|
|
20230717,090400,30493020,3645,3685,3685,3645,4380
|
|
20230717,090300,14405020,3690,3695,3700,3690,141
|
|
20230717,090200,13884305,3700,3700,3700,3700,21
|
|
20230717,090100,13806605,3700,3750,3750,3695,2027
|
|
20230717,090000,6292245,3740,3760,3765,3740,1674
|