603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190000,163969800,3435,3435,3435,3435,8028
|
|
20230720,185900,163969800,3435,3435,3435,3435,0
|
|
20230720,185800,163969800,3435,3435,3435,3435,0
|
|
20230720,185700,163969800,3435,3435,3435,3435,0
|
|
20230720,185600,163969800,3435,3435,3435,3435,0
|
|
20230720,185500,163969800,3435,3435,3435,3435,0
|
|
20230720,185400,163969800,3435,3435,3435,3435,0
|
|
20230720,185300,163969800,3435,3435,3435,3435,0
|
|
20230720,185200,163969800,3435,3435,3435,3435,0
|
|
20230720,185100,163969800,3435,3435,3435,3435,0
|
|
20230720,185000,163969800,3435,3435,3435,3435,0
|
|
20230720,184900,163969800,3435,3435,3435,3435,0
|
|
20230720,184800,163969800,3435,3435,3435,3435,0
|
|
20230720,184700,163969800,3435,3435,3435,3435,0
|
|
20230720,184600,163969800,3435,3435,3435,3435,0
|
|
20230720,184500,163969800,3435,3435,3435,3435,0
|
|
20230720,184400,163969800,3435,3435,3435,3435,0
|
|
20230720,184300,163969800,3435,3435,3435,3435,0
|
|
20230720,184200,163969800,3435,3435,3435,3435,0
|
|
20230720,184100,163969800,3435,3435,3435,3435,0
|
|
20230720,184000,163969800,3435,3435,3435,3435,0
|
|
20230720,183900,163969800,3435,3435,3435,3435,0
|
|
20230720,183800,163969800,3435,3435,3435,3435,0
|
|
20230720,183700,163969800,3435,3435,3435,3435,0
|
|
20230720,183600,163969800,3435,3435,3435,3435,0
|
|
20230720,183500,163969800,3435,3435,3435,3435,0
|
|
20230720,183400,163969800,3435,3435,3435,3435,0
|
|
20230720,183300,163969800,3435,3435,3435,3435,0
|
|
20230720,183200,163969800,3435,3435,3435,3435,0
|
|
20230720,183100,163969800,3435,3435,3435,3435,0
|
|
20230720,183000,163969800,3435,3435,3435,3435,8028
|
|
20230720,182900,163969800,3435,3435,3435,3435,0
|
|
20230720,182800,163969800,3435,3435,3435,3435,0
|
|
20230720,182700,163969800,3435,3435,3435,3435,0
|
|
20230720,182600,163969800,3435,3435,3435,3435,0
|
|
20230720,182500,163969800,3435,3435,3435,3435,0
|
|
20230720,182400,163969800,3435,3435,3435,3435,0
|
|
20230720,182300,163969800,3435,3435,3435,3435,0
|
|
20230720,182200,163969800,3435,3435,3435,3435,0
|
|
20230720,182100,163969800,3435,3435,3435,3435,0
|
|
20230720,182000,163969800,3435,3435,3435,3435,0
|
|
20230720,181900,163969800,3435,3435,3435,3435,0
|
|
20230720,181800,163969800,3435,3435,3435,3435,0
|
|
20230720,181700,163969800,3435,3435,3435,3435,0
|
|
20230720,181600,163969800,3435,3435,3435,3435,0
|
|
20230720,181500,163969800,3435,3435,3435,3435,0
|
|
20230720,181400,163969800,3435,3435,3435,3435,0
|
|
20230720,181300,163969800,3435,3435,3435,3435,0
|
|
20230720,181200,163969800,3435,3435,3435,3435,0
|
|
20230720,181100,163969800,3435,3435,3435,3435,0
|
|
20230720,181000,163969800,3435,3435,3435,3435,0
|
|
20230720,180900,163969800,3435,3435,3435,3435,0
|
|
20230720,180800,163969800,3435,3435,3435,3435,0
|
|
20230720,180700,163969800,3435,3435,3435,3435,0
|
|
20230720,180600,163969800,3435,3435,3435,3435,0
|
|
20230720,180500,163969800,3435,3435,3435,3435,0
|
|
20230720,180400,163969800,3435,3435,3435,3435,0
|
|
20230720,180300,163969800,3435,3435,3435,3435,0
|
|
20230720,180200,163969800,3435,3435,3435,3435,0
|
|
20230720,180100,163969800,3435,3435,3435,3435,0
|
|
20230720,180000,163969800,3435,3435,3435,3435,8028
|
|
20230720,175900,163969800,3435,3435,3435,3435,0
|
|
20230720,175800,163969800,3435,3435,3435,3435,0
|
|
20230720,175700,163969800,3435,3435,3435,3435,0
|
|
20230720,175600,163969800,3435,3435,3435,3435,0
|
|
20230720,175500,163969800,3435,3435,3435,3435,0
|
|
20230720,175400,163969800,3435,3435,3435,3435,0
|
|
20230720,175300,163969800,3435,3435,3435,3435,0
|
|
20230720,175200,163969800,3435,3435,3435,3435,0
|
|
20230720,175100,163969800,3435,3435,3435,3435,0
|
|
20230720,175000,163969800,3435,3435,3435,3435,0
|
|
20230720,174900,163969800,3435,3435,3435,3435,0
|
|
20230720,174800,163969800,3435,3435,3435,3435,0
|
|
20230720,174700,163969800,3435,3435,3435,3435,0
|
|
20230720,174600,163969800,3435,3435,3435,3435,0
|
|
20230720,174500,163969800,3435,3435,3435,3435,0
|
|
20230720,174400,163969800,3435,3435,3435,3435,0
|
|
20230720,174300,163969800,3435,3435,3435,3435,0
|
|
20230720,174200,163969800,3435,3435,3435,3435,0
|
|
20230720,174100,163969800,3435,3435,3435,3435,0
|
|
20230720,174000,163969800,3435,3435,3435,3435,0
|
|
20230720,173900,163969800,3435,3435,3435,3435,0
|
|
20230720,173800,163969800,3435,3435,3435,3435,0
|
|
20230720,173700,163969800,3435,3435,3435,3435,0
|
|
20230720,173600,163969800,3435,3435,3435,3435,0
|
|
20230720,173500,163969800,3435,3435,3435,3435,0
|
|
20230720,173400,163969800,3435,3435,3435,3435,0
|
|
20230720,173300,163969800,3435,3435,3435,3435,0
|
|
20230720,173200,163969800,3435,3435,3435,3435,0
|
|
20230720,173100,163969800,3435,3435,3435,3435,0
|
|
20230720,173000,163969800,3435,3435,3435,3435,8028
|
|
20230720,172900,163969800,3435,3435,3435,3435,0
|
|
20230720,172800,163969800,3435,3435,3435,3435,0
|
|
20230720,172700,163969800,3435,3435,3435,3435,0
|
|
20230720,172600,163969800,3435,3435,3435,3435,0
|
|
20230720,172500,163969800,3435,3435,3435,3435,0
|
|
20230720,172400,163969800,3435,3435,3435,3435,0
|
|
20230720,172300,163969800,3435,3435,3435,3435,0
|
|
20230720,172200,163969800,3435,3435,3435,3435,0
|
|
20230720,172100,163969800,3435,3435,3435,3435,0
|
|
20230720,172000,163969800,3435,3435,3435,3435,0
|
|
20230720,171900,163969800,3435,3435,3435,3435,0
|
|
20230720,171800,163969800,3435,3435,3435,3435,0
|
|
20230720,171700,163969800,3435,3435,3435,3435,0
|
|
20230720,171600,163969800,3435,3435,3435,3435,0
|
|
20230720,171500,163969800,3435,3435,3435,3435,0
|
|
20230720,171400,163969800,3435,3435,3435,3435,0
|
|
20230720,171300,163969800,3435,3435,3435,3435,0
|
|
20230720,171200,163969800,3435,3435,3435,3435,0
|
|
20230720,171100,163969800,3435,3435,3435,3435,0
|
|
20230720,171000,163969800,3435,3435,3435,3435,0
|
|
20230720,170900,163969800,3435,3435,3435,3435,0
|
|
20230720,170800,163969800,3435,3435,3435,3435,0
|
|
20230720,170700,163969800,3435,3435,3435,3435,0
|
|
20230720,170600,163969800,3435,3435,3435,3435,0
|
|
20230720,170500,163969800,3435,3435,3435,3435,0
|
|
20230720,170400,163969800,3435,3435,3435,3435,0
|
|
20230720,170300,163969800,3435,3435,3435,3435,0
|
|
20230720,170200,163969800,3435,3435,3435,3435,0
|
|
20230720,170100,163969800,3435,3435,3435,3435,0
|
|
20230720,170000,163969800,3435,3435,3435,3435,8028
|
|
20230720,165900,163969800,3435,3435,3435,3435,0
|
|
20230720,165800,163969800,3435,3435,3435,3435,0
|
|
20230720,165700,163969800,3435,3435,3435,3435,0
|
|
20230720,165600,163969800,3435,3435,3435,3435,0
|
|
20230720,165500,163969800,3435,3435,3435,3435,0
|
|
20230720,165400,163969800,3435,3435,3435,3435,0
|
|
20230720,165300,163969800,3435,3435,3435,3435,0
|
|
20230720,165200,163969800,3435,3435,3435,3435,0
|
|
20230720,165100,163969800,3435,3435,3435,3435,0
|
|
20230720,165000,163969800,3435,3435,3435,3435,0
|
|
20230720,164900,163969800,3435,3435,3435,3435,0
|
|
20230720,164800,163969800,3435,3435,3435,3435,0
|
|
20230720,164700,163969800,3435,3435,3435,3435,0
|
|
20230720,164600,163969800,3435,3435,3435,3435,0
|
|
20230720,164500,163969800,3435,3435,3435,3435,0
|
|
20230720,164400,163969800,3435,3435,3435,3435,0
|
|
20230720,164300,163969800,3435,3435,3435,3435,0
|
|
20230720,164200,163969800,3435,3435,3435,3435,0
|
|
20230720,164100,163969800,3435,3435,3435,3435,0
|
|
20230720,164000,163969800,3435,3435,3435,3435,0
|
|
20230720,163900,163969800,3435,3435,3435,3435,0
|
|
20230720,163800,163969800,3435,3435,3435,3435,0
|
|
20230720,163700,163969800,3435,3435,3435,3435,0
|
|
20230720,163600,163969800,3435,3435,3435,3435,0
|
|
20230720,163500,163969800,3435,3435,3435,3435,0
|
|
20230720,163400,163969800,3435,3435,3435,3435,0
|
|
20230720,163300,163969800,3435,3435,3435,3435,0
|
|
20230720,163200,163969800,3435,3435,3435,3435,0
|
|
20230720,163100,163969800,3435,3435,3435,3435,0
|
|
20230720,163000,163969800,3435,3435,3435,3435,8028
|
|
20230720,162900,163969800,3435,3435,3435,3435,0
|
|
20230720,162800,163969800,3435,3435,3435,3435,0
|
|
20230720,162700,163969800,3435,3435,3435,3435,0
|
|
20230720,162600,163969800,3435,3435,3435,3435,0
|
|
20230720,162500,163969800,3435,3435,3435,3435,0
|
|
20230720,162400,163969800,3435,3435,3435,3435,0
|
|
20230720,162300,163969800,3435,3435,3435,3435,0
|
|
20230720,162200,163969800,3435,3435,3435,3435,0
|
|
20230720,162100,163969800,3435,3435,3435,3435,0
|
|
20230720,162000,163969800,3435,3435,3435,3435,0
|
|
20230720,161900,163969800,3435,3435,3435,3435,0
|
|
20230720,161800,163969800,3435,3435,3435,3435,0
|
|
20230720,161700,163969800,3435,3435,3435,3435,0
|
|
20230720,161600,163969800,3435,3435,3435,3435,0
|
|
20230720,161500,163969800,3435,3435,3435,3435,0
|
|
20230720,161400,163969800,3435,3435,3435,3435,0
|
|
20230720,161300,163969800,3435,3435,3435,3435,0
|
|
20230720,161200,163969800,3435,3435,3435,3435,0
|
|
20230720,161100,163969800,3435,3435,3435,3435,0
|
|
20230720,161000,163969800,3435,3435,3435,3435,0
|
|
20230720,160900,163969800,3435,3435,3435,3435,0
|
|
20230720,160800,163969800,3435,3435,3435,3435,0
|
|
20230720,160700,163969800,3435,3435,3435,3435,0
|
|
20230720,160600,163969800,3435,3435,3435,3435,0
|
|
20230720,160500,163969800,3435,3435,3435,3435,0
|
|
20230720,160400,163969800,3435,3435,3435,3435,0
|
|
20230720,160300,163969800,3435,3435,3435,3435,0
|
|
20230720,160200,163969800,3435,3435,3435,3435,0
|
|
20230720,160100,163969800,3435,3435,3435,3435,0
|
|
20230720,160000,163969800,3435,3435,3435,3435,8028
|
|
20230720,155900,163969800,3435,3435,3435,3435,0
|
|
20230720,155800,163969800,3435,3435,3435,3435,0
|
|
20230720,155700,163969800,3435,3435,3435,3435,0
|
|
20230720,155600,163969800,3435,3435,3435,3435,0
|
|
20230720,155500,163969800,3435,3435,3435,3435,0
|
|
20230720,155400,163969800,3435,3435,3435,3435,0
|
|
20230720,155300,163969800,3435,3435,3435,3435,0
|
|
20230720,155200,163969800,3435,3435,3435,3435,0
|
|
20230720,155100,163969800,3435,3435,3435,3435,0
|
|
20230720,155000,163969800,3435,3435,3435,3435,0
|
|
20230720,154900,163969800,3435,3435,3435,3435,0
|
|
20230720,154800,163969800,3435,3435,3435,3435,0
|
|
20230720,154700,163969800,3435,3435,3435,3435,0
|
|
20230720,154600,163969800,3435,3435,3435,3435,0
|
|
20230720,154500,163969800,3435,3435,3435,3435,0
|
|
20230720,154400,163969800,3435,3435,3435,3435,0
|
|
20230720,154300,163969800,3435,3435,3435,3435,0
|
|
20230720,154200,163969800,3435,3435,3435,3435,0
|
|
20230720,154100,163969800,3435,3435,3435,3435,0
|
|
20230720,154000,163969800,3435,3435,3435,3435,0
|
|
20230720,153900,163969800,3435,3435,3435,3435,0
|
|
20230720,153800,163969800,3435,3435,3435,3435,0
|
|
20230720,153700,163969800,3435,3435,3435,3435,0
|
|
20230720,153600,163969800,3435,3435,3435,3435,0
|
|
20230720,153500,163969800,3435,3435,3435,3435,0
|
|
20230720,153400,163969800,3435,3435,3435,3435,0
|
|
20230720,153300,163969800,3435,3435,3435,3435,0
|
|
20230720,153200,163969800,3435,3435,3435,3435,0
|
|
20230720,153100,163969800,3435,3435,3435,3435,0
|
|
20230720,153000,163969800,3435,3435,3435,3435,16056
|
|
20230720,152900,136393620,3465,3465,3465,3465,0
|
|
20230720,152800,136393620,3465,3465,3465,3465,0
|
|
20230720,152700,136393620,3465,3465,3465,3465,0
|
|
20230720,152600,136393620,3465,3465,3465,3465,0
|
|
20230720,152500,136393620,3465,3465,3465,3465,0
|
|
20230720,152400,136393620,3465,3465,3465,3465,0
|
|
20230720,152300,136393620,3465,3465,3465,3465,0
|
|
20230720,152200,136393620,3465,3465,3465,3465,0
|
|
20230720,152100,136393620,3465,3465,3465,3465,0
|
|
20230720,152000,136393620,3465,3465,3465,3465,0
|
|
20230720,151900,136393620,3465,3465,3465,3460,605
|
|
20230720,151800,134300045,3470,3470,3470,3470,43
|
|
20230720,151700,134150835,3470,3470,3470,3470,0
|
|
20230720,151600,134150835,3470,3470,3470,3470,10
|
|
20230720,151500,134116135,3465,3465,3465,3465,105
|
|
20230720,151400,133752310,3470,3470,3470,3470,67
|
|
20230720,151300,133519820,3470,3470,3470,3470,1004
|
|
20230720,151200,130035940,3470,3470,3470,3470,19
|
|
20230720,151100,129970010,3470,3470,3470,3470,4
|
|
20230720,151000,129956130,3470,3470,3470,3470,0
|
|
20230720,150900,129956130,3470,3470,3470,3470,14
|
|
20230720,150800,129907550,3470,3470,3470,3470,1
|
|
20230720,150700,129904080,3470,3470,3470,3470,0
|
|
20230720,150600,129904080,3470,3470,3470,3470,0
|
|
20230720,150500,129904080,3470,3470,3470,3470,2
|
|
20230720,150400,129897140,3465,3465,3465,3465,0
|
|
20230720,150300,129897140,3465,3465,3465,3465,0
|
|
20230720,150200,129897140,3465,3465,3465,3465,75
|
|
20230720,150100,129637265,3465,3465,3465,3465,890
|
|
20230720,150000,126553415,3465,3465,3465,3465,0
|
|
20230720,145900,126553415,3465,3465,3465,3465,2
|
|
20230720,145800,126546485,3460,3460,3460,3460,0
|
|
20230720,145700,126546485,3460,3460,3460,3460,0
|
|
20230720,145600,126546485,3460,3460,3460,3460,0
|
|
20230720,145500,126546485,3460,3460,3460,3460,0
|
|
20230720,145400,126546485,3460,3460,3460,3460,0
|
|
20230720,145300,126546485,3460,3460,3460,3460,0
|
|
20230720,145200,126546485,3460,3465,3465,3460,72
|
|
20230720,145100,126297290,3460,3460,3460,3460,5
|
|
20230720,145000,126279990,3465,3465,3465,3465,0
|
|
20230720,144900,126279990,3465,3465,3465,3465,0
|
|
20230720,144800,126279990,3465,3465,3465,3465,5
|
|
20230720,144700,126262665,3465,3465,3465,3465,0
|
|
20230720,144600,126262665,3465,3465,3465,3465,0
|
|
20230720,144500,126262665,3465,3460,3465,3460,5
|
|
20230720,144400,126245355,3460,3460,3460,3460,0
|
|
20230720,144300,126245355,3460,3460,3460,3460,0
|
|
20230720,144200,126245355,3460,3460,3460,3460,0
|
|
20230720,144100,126245355,3460,3460,3460,3460,1
|
|
20230720,144000,126241895,3460,3465,3470,3460,524
|
|
20230720,143900,124424750,3465,3465,3465,3465,0
|
|
20230720,143800,124424750,3465,3465,3465,3465,459
|
|
20230720,143700,122834315,3465,3465,3465,3465,509
|
|
20230720,143600,121070630,3465,3455,3465,3455,1448
|
|
20230720,143500,116067775,3450,3450,3450,3450,0
|
|
20230720,143400,116067775,3450,3455,3455,3450,29
|
|
20230720,143300,115967715,3450,3450,3450,3450,58
|
|
20230720,143200,115767615,3450,3450,3450,3450,0
|
|
20230720,143100,115767615,3450,3450,3450,3450,0
|
|
20230720,143000,115767615,3450,3450,3450,3450,0
|
|
20230720,142900,115767615,3450,3450,3450,3450,0
|
|
20230720,142800,115767615,3450,3450,3450,3450,0
|
|
20230720,142700,115767615,3450,3450,3450,3450,0
|
|
20230720,142600,115767615,3450,3450,3450,3450,30
|
|
20230720,142500,115664115,3450,3450,3450,3450,0
|
|
20230720,142400,115664115,3450,3450,3450,3450,0
|
|
20230720,142300,115664115,3450,3450,3450,3450,0
|
|
20230720,142200,115664115,3450,3450,3450,3450,0
|
|
20230720,142100,115664115,3450,3450,3450,3450,0
|
|
20230720,142000,115664115,3450,3450,3450,3450,359
|
|
20230720,141900,114425565,3450,3450,3450,3450,311
|
|
20230720,141800,113352615,3455,3455,3455,3455,0
|
|
20230720,141700,113352615,3455,3455,3455,3455,0
|
|
20230720,141600,113352615,3455,3455,3455,3455,2
|
|
20230720,141500,113345705,3450,3450,3450,3450,0
|
|
20230720,141400,113345705,3450,3450,3450,3450,0
|
|
20230720,141300,113345705,3450,3450,3450,3450,0
|
|
20230720,141200,113345705,3450,3450,3450,3450,2
|
|
20230720,141100,113338805,3450,3450,3450,3450,0
|
|
20230720,141000,113338805,3450,3450,3450,3450,67
|
|
20230720,140900,113107655,3455,3455,3455,3455,0
|
|
20230720,140800,113107655,3455,3455,3455,3455,0
|
|
20230720,140700,113107655,3455,3455,3455,3455,0
|
|
20230720,140600,113107655,3455,3455,3455,3455,0
|
|
20230720,140500,113107655,3455,3455,3455,3455,200
|
|
20230720,140400,112416655,3455,3455,3455,3455,2
|
|
20230720,140300,112409745,3450,3450,3450,3450,0
|
|
20230720,140200,112409745,3450,3450,3450,3450,0
|
|
20230720,140100,112409745,3450,3450,3450,3450,0
|
|
20230720,140000,112409745,3450,3450,3450,3450,0
|
|
20230720,135900,112409745,3450,3450,3450,3450,0
|
|
20230720,135800,112409745,3450,3450,3450,3450,0
|
|
20230720,135700,112409745,3450,3450,3450,3450,0
|
|
20230720,135600,112409745,3450,3450,3450,3450,0
|
|
20230720,135500,112409745,3450,3450,3450,3450,0
|
|
20230720,135400,112409745,3450,3450,3450,3450,0
|
|
20230720,135300,112409745,3450,3450,3450,3450,0
|
|
20230720,135200,112409745,3450,3450,3450,3450,1049
|
|
20230720,135100,108790695,3450,3450,3450,3450,0
|
|
20230720,135000,108790695,3450,3450,3450,3450,0
|
|
20230720,134900,108790695,3450,3450,3450,3450,0
|
|
20230720,134800,108790695,3450,3450,3450,3450,0
|
|
20230720,134700,108790695,3450,3450,3450,3450,0
|
|
20230720,134600,108790695,3450,3450,3450,3450,0
|
|
20230720,134500,108790695,3450,3450,3450,3450,0
|
|
20230720,134400,108790695,3450,3450,3450,3450,0
|
|
20230720,134300,108790695,3450,3450,3450,3450,0
|
|
20230720,134200,108790695,3450,3450,3450,3450,0
|
|
20230720,134100,108790695,3450,3450,3450,3450,0
|
|
20230720,134000,108790695,3450,3450,3450,3450,35
|
|
20230720,133900,108669945,3450,3450,3450,3450,50
|
|
20230720,133800,108497445,3450,3450,3450,3450,0
|
|
20230720,133700,108497445,3450,3450,3450,3450,0
|
|
20230720,133600,108497445,3450,3450,3450,3450,0
|
|
20230720,133500,108497445,3450,3450,3450,3450,1293
|
|
20230720,133400,104036595,3450,3455,3455,3450,843
|
|
20230720,133300,101128165,3455,3455,3455,3455,0
|
|
20230720,133200,101128165,3455,3455,3455,3455,0
|
|
20230720,133100,101128165,3455,3455,3455,3455,0
|
|
20230720,133000,101128165,3455,3455,3455,3455,2
|
|
20230720,132900,101121255,3450,3450,3450,3450,51
|
|
20230720,132800,100945305,3445,3445,3445,3445,0
|
|
20230720,132700,100945305,3445,3445,3445,3445,0
|
|
20230720,132600,100945305,3445,3445,3445,3445,0
|
|
20230720,132500,100945305,3445,3445,3445,3445,50
|
|
20230720,132400,100773055,3450,3450,3450,3450,0
|
|
20230720,132300,100773055,3450,3450,3450,3450,8
|
|
20230720,132200,100745455,3450,3450,3450,3450,20
|
|
20230720,132100,100676455,3445,3445,3445,3445,0
|
|
20230720,132000,100676455,3445,3445,3445,3445,0
|
|
20230720,131900,100676455,3445,3445,3445,3445,0
|
|
20230720,131800,100676455,3445,3445,3445,3445,0
|
|
20230720,131700,100676455,3445,3445,3445,3445,0
|
|
20230720,131600,100676455,3445,3445,3445,3445,0
|
|
20230720,131500,100676455,3445,3445,3445,3445,0
|
|
20230720,131400,100676455,3445,3445,3445,3445,0
|
|
20230720,131300,100676455,3445,3445,3445,3445,0
|
|
20230720,131200,100676455,3445,3445,3445,3445,0
|
|
20230720,131100,100676455,3445,3445,3445,3445,0
|
|
20230720,131000,100676455,3445,3445,3445,3445,0
|
|
20230720,130900,100676455,3445,3445,3445,3445,24
|
|
20230720,130800,100593775,3450,3450,3450,3450,101
|
|
20230720,130700,100245325,3450,3450,3450,3450,0
|
|
20230720,130600,100245325,3450,3450,3450,3450,0
|
|
20230720,130500,100245325,3450,3450,3450,3450,0
|
|
20230720,130400,100245325,3450,3450,3450,3450,1
|
|
20230720,130300,100241875,3450,3450,3450,3450,0
|
|
20230720,130200,100241875,3450,3450,3450,3450,0
|
|
20230720,130100,100241875,3450,3450,3450,3450,0
|
|
20230720,130000,100241875,3450,3450,3450,3450,0
|
|
20230720,125900,100241875,3450,3445,3450,3445,8
|
|
20230720,125800,100214280,3445,3445,3445,3445,0
|
|
20230720,125700,100214280,3445,3445,3445,3445,0
|
|
20230720,125600,100214280,3445,3445,3445,3445,1
|
|
20230720,125500,100210835,3445,3445,3445,3445,0
|
|
20230720,125400,100210835,3445,3445,3445,3445,0
|
|
20230720,125300,100210835,3445,3445,3445,3445,0
|
|
20230720,125200,100210835,3445,3445,3445,3445,0
|
|
20230720,125100,100210835,3445,3445,3445,3445,1
|
|
20230720,125000,100207390,3440,3440,3440,3440,0
|
|
20230720,124900,100207390,3440,3440,3440,3440,1
|
|
20230720,124800,100203950,3445,3445,3445,3445,0
|
|
20230720,124700,100203950,3445,3445,3445,3445,0
|
|
20230720,124600,100203950,3445,3445,3445,3445,0
|
|
20230720,124500,100203950,3445,3445,3445,3445,14
|
|
20230720,124400,100155720,3445,3445,3445,3445,0
|
|
20230720,124300,100155720,3445,3445,3445,3445,0
|
|
20230720,124200,100155720,3445,3450,3450,3445,86
|
|
20230720,124100,99859375,3445,3445,3445,3445,0
|
|
20230720,124000,99859375,3445,3445,3445,3445,0
|
|
20230720,123900,99859375,3445,3445,3445,3445,0
|
|
20230720,123800,99859375,3445,3445,3445,3445,1
|
|
20230720,123700,99855930,3440,3440,3440,3440,0
|
|
20230720,123600,99855930,3440,3440,3440,3440,0
|
|
20230720,123500,99855930,3440,3440,3440,3440,0
|
|
20230720,123400,99855930,3440,3440,3440,3440,0
|
|
20230720,123300,99855930,3440,3440,3440,3440,0
|
|
20230720,123200,99855930,3440,3440,3440,3440,0
|
|
20230720,123100,99855930,3440,3440,3440,3440,0
|
|
20230720,123000,99855930,3440,3440,3440,3440,0
|
|
20230720,122900,99855930,3440,3455,3455,3440,445
|
|
20230720,122800,98322325,3455,3455,3455,3455,372
|
|
20230720,122700,97037065,3455,3455,3455,3455,1
|
|
20230720,122600,97033610,3455,3455,3455,3455,1
|
|
20230720,122500,97030155,3455,3455,3455,3455,0
|
|
20230720,122400,97030155,3455,3455,3455,3455,0
|
|
20230720,122300,97030155,3455,3455,3455,3455,0
|
|
20230720,122200,97030155,3455,3455,3455,3455,43
|
|
20230720,122100,96881590,3455,3455,3455,3455,0
|
|
20230720,122000,96881590,3455,3455,3455,3455,0
|
|
20230720,121900,96881590,3455,3455,3455,3455,0
|
|
20230720,121800,96881590,3455,3455,3455,3455,0
|
|
20230720,121700,96881590,3455,3455,3455,3455,0
|
|
20230720,121600,96881590,3455,3455,3455,3455,0
|
|
20230720,121500,96881590,3455,3455,3455,3455,0
|
|
20230720,121400,96881590,3455,3455,3455,3455,0
|
|
20230720,121300,96881590,3455,3455,3455,3455,1
|
|
20230720,121200,96878135,3455,3455,3455,3455,3
|
|
20230720,121100,96867770,3455,3455,3455,3455,3
|
|
20230720,121000,96857405,3455,3455,3455,3455,85
|
|
20230720,120900,96563730,3455,3455,3455,3455,0
|
|
20230720,120800,96563730,3455,3455,3455,3455,0
|
|
20230720,120700,96563730,3455,3455,3455,3455,0
|
|
20230720,120600,96563730,3455,3455,3455,3455,0
|
|
20230720,120500,96563730,3455,3455,3455,3455,0
|
|
20230720,120400,96563730,3455,3455,3455,3455,0
|
|
20230720,120300,96563730,3455,3455,3455,3455,0
|
|
20230720,120200,96563730,3455,3455,3455,3455,0
|
|
20230720,120100,96563730,3455,3455,3455,3455,0
|
|
20230720,120000,96563730,3455,3455,3455,3455,0
|
|
20230720,115900,96563730,3455,3455,3455,3455,0
|
|
20230720,115800,96563730,3455,3455,3455,3455,1
|
|
20230720,115700,96560275,3455,3455,3455,3455,1
|
|
20230720,115600,96556820,3460,3460,3460,3460,30
|
|
20230720,115500,96453020,3460,3460,3460,3460,0
|
|
20230720,115400,96453020,3460,3460,3460,3460,0
|
|
20230720,115300,96453020,3460,3460,3460,3460,0
|
|
20230720,115200,96453020,3460,3460,3460,3460,1
|
|
20230720,115100,96449560,3450,3450,3450,3450,0
|
|
20230720,115000,96449560,3450,3450,3450,3450,0
|
|
20230720,114900,96449560,3450,3450,3450,3450,1
|
|
20230720,114800,96446110,3450,3450,3450,3450,0
|
|
20230720,114700,96446110,3450,3450,3450,3450,0
|
|
20230720,114600,96446110,3450,3450,3450,3450,0
|
|
20230720,114500,96446110,3450,3450,3450,3450,0
|
|
20230720,114400,96446110,3450,3450,3450,3450,0
|
|
20230720,114300,96446110,3450,3450,3450,3450,200
|
|
20230720,114200,95756110,3465,3465,3465,3465,2
|
|
20230720,114100,95749180,3450,3450,3450,3450,0
|
|
20230720,114000,95749180,3450,3450,3450,3450,0
|
|
20230720,113900,95749180,3450,3450,3450,3450,0
|
|
20230720,113800,95749180,3450,3465,3465,3450,300
|
|
20230720,113700,94711770,3465,3465,3465,3465,0
|
|
20230720,113600,94711770,3465,3465,3465,3465,144
|
|
20230720,113500,94212810,3465,3465,3465,3465,0
|
|
20230720,113400,94212810,3465,3465,3465,3465,0
|
|
20230720,113300,94212810,3465,3465,3465,3465,0
|
|
20230720,113200,94212810,3465,3465,3465,3465,0
|
|
20230720,113100,94212810,3465,3465,3465,3465,0
|
|
20230720,113000,94212810,3465,3465,3465,3465,0
|
|
20230720,112900,94212810,3465,3465,3465,3465,0
|
|
20230720,112800,94212810,3465,3465,3465,3465,0
|
|
20230720,112700,94212810,3465,3465,3465,3465,0
|
|
20230720,112600,94212810,3465,3465,3465,3465,0
|
|
20230720,112500,94212810,3465,3465,3465,3465,1
|
|
20230720,112400,94209345,3450,3450,3450,3450,0
|
|
20230720,112300,94209345,3450,3455,3455,3450,169
|
|
20230720,112200,93626200,3460,3460,3460,3460,87
|
|
20230720,112100,93325180,3460,3460,3460,3460,0
|
|
20230720,112000,93325180,3460,3460,3460,3460,0
|
|
20230720,111900,93325180,3460,3460,3460,3460,3
|
|
20230720,111800,93314800,3460,3470,3470,3460,99
|
|
20230720,111700,92971915,3470,3470,3470,3470,0
|
|
20230720,111600,92971915,3470,3470,3470,3470,0
|
|
20230720,111500,92971915,3470,3470,3470,3470,0
|
|
20230720,111400,92971915,3470,3470,3470,3470,0
|
|
20230720,111300,92971915,3470,3470,3470,3470,0
|
|
20230720,111200,92971915,3470,3470,3470,3470,0
|
|
20230720,111100,92971915,3470,3470,3470,3470,0
|
|
20230720,111000,92971915,3470,3470,3470,3470,0
|
|
20230720,110900,92971915,3470,3470,3470,3470,0
|
|
20230720,110800,92971915,3470,3465,3470,3465,81
|
|
20230720,110700,92691245,3465,3465,3465,3465,51
|
|
20230720,110600,92514530,3465,3465,3465,3465,193
|
|
20230720,110500,91845785,3465,3465,3465,3465,0
|
|
20230720,110400,91845785,3465,3465,3465,3465,0
|
|
20230720,110300,91845785,3465,3465,3465,3465,1
|
|
20230720,110200,91842320,3460,3460,3460,3460,0
|
|
20230720,110100,91842320,3460,3460,3460,3460,0
|
|
20230720,110000,91842320,3460,3460,3460,3460,0
|
|
20230720,105900,91842320,3460,3460,3460,3460,0
|
|
20230720,105800,91842320,3460,3460,3460,3460,0
|
|
20230720,105700,91842320,3460,3460,3460,3460,1
|
|
20230720,105600,91838860,3465,3465,3465,3465,16
|
|
20230720,105500,91783420,3465,3460,3465,3460,2
|
|
20230720,105400,91776495,3460,3460,3460,3460,421
|
|
20230720,105300,90319835,3455,3455,3455,3455,0
|
|
20230720,105200,90319835,3455,3455,3455,3455,130
|
|
20230720,105100,89870685,3455,3455,3455,3455,0
|
|
20230720,105000,89870685,3455,3455,3455,3455,50
|
|
20230720,104900,89697935,3455,3470,3470,3455,291
|
|
20230720,104800,88691025,3470,3470,3475,3470,1042
|
|
20230720,104700,85075280,3470,3470,3470,3470,4
|
|
20230720,104600,85061400,3470,3470,3470,3470,0
|
|
20230720,104500,85061400,3470,3470,3470,3470,0
|
|
20230720,104400,85061400,3470,3455,3470,3455,2707
|
|
20230720,104300,75683960,3450,3450,3450,3450,1
|
|
20230720,104200,75680510,3450,3455,3455,3450,251
|
|
20230720,104100,74814410,3455,3450,3455,3450,11373
|
|
20230720,104000,35574560,3450,3450,3450,3450,2
|
|
20230720,103900,35567660,3450,3450,3450,3450,0
|
|
20230720,103800,35567660,3450,3450,3450,3450,0
|
|
20230720,103700,35567660,3450,3450,3450,3450,0
|
|
20230720,103600,35567660,3450,3450,3450,3450,100
|
|
20230720,103500,35222660,3440,3440,3440,3440,6
|
|
20230720,103400,35202020,3440,3445,3445,3440,100
|
|
20230720,103300,34857770,3445,3445,3445,3445,20
|
|
20230720,103200,34788870,3445,3445,3445,3445,1
|
|
20230720,103100,34785425,3450,3450,3450,3450,20
|
|
20230720,103000,34716425,3450,3450,3450,3450,0
|
|
20230720,102900,34716425,3450,3450,3450,3450,0
|
|
20230720,102800,34716425,3450,3450,3450,3450,0
|
|
20230720,102700,34716425,3450,3450,3450,3450,2
|
|
20230720,102600,34709525,3450,3450,3450,3450,1
|
|
20230720,102500,34706075,3445,3440,3445,3440,2140
|
|
20230720,102400,27336080,3445,3445,3445,3445,4
|
|
20230720,102300,27322300,3445,3445,3445,3445,0
|
|
20230720,102200,27322300,3445,3445,3445,3445,18
|
|
20230720,102100,27260290,3445,3445,3445,3445,4
|
|
20230720,102000,27246510,3445,3445,3445,3445,0
|
|
20230720,101900,27246510,3445,3445,3445,3445,19
|
|
20230720,101800,27181055,3445,3445,3445,3440,15
|
|
20230720,101700,27129385,3445,3445,3445,3445,0
|
|
20230720,101600,27129385,3445,3445,3445,3445,19
|
|
20230720,101500,27063930,3445,3445,3445,3445,4
|
|
20230720,101400,27050150,3445,3445,3445,3445,0
|
|
20230720,101300,27050150,3445,3445,3445,3445,18
|
|
20230720,101200,26988140,3445,3445,3445,3445,4
|
|
20230720,101100,26974360,3445,3445,3445,3445,0
|
|
20230720,101000,26974360,3445,3445,3445,3445,18
|
|
20230720,100900,26912350,3445,3445,3445,3445,38
|
|
20230720,100800,26781440,3445,3440,3445,3440,763
|
|
20230720,100700,24156715,3440,3440,3440,3440,18
|
|
20230720,100600,24094795,3440,3440,3440,3440,0
|
|
20230720,100500,24094795,3440,3440,3440,3440,20
|
|
20230720,100400,24025995,3440,3440,3440,3440,0
|
|
20230720,100300,24025995,3440,3440,3440,3440,30
|
|
20230720,100200,23922795,3440,3440,3440,3440,0
|
|
20230720,100100,23922795,3440,3440,3440,3440,1
|
|
20230720,100000,23919355,3445,3440,3445,3440,19
|
|
20230720,095900,23853905,3440,3445,3445,3440,10
|
|
20230720,095800,23819485,3440,3440,3440,3440,0
|
|
20230720,095700,23819485,3440,3440,3440,3440,118
|
|
20230720,095600,23413565,3440,3435,3440,3435,28
|
|
20230720,095500,23317365,3435,3435,3435,3435,0
|
|
20230720,095400,23317365,3435,3435,3435,3435,110
|
|
20230720,095300,22939515,3435,3435,3435,3435,500
|
|
20230720,095200,21222015,3440,3440,3440,3440,0
|
|
20230720,095100,21222015,3440,3440,3440,3440,0
|
|
20230720,095000,21222015,3440,3440,3440,3440,264
|
|
20230720,094900,20313855,3440,3445,3445,3440,254
|
|
20230720,094800,19440005,3440,3440,3440,3440,726
|
|
20230720,094700,16942565,3445,3445,3445,3445,0
|
|
20230720,094600,16942565,3445,3445,3445,3445,4
|
|
20230720,094500,16928785,3445,3445,3445,3445,0
|
|
20230720,094400,16928785,3445,3445,3445,3445,18
|
|
20230720,094300,16866775,3440,3440,3440,3440,0
|
|
20230720,094200,16866775,3440,3440,3440,3440,2
|
|
20230720,094100,16859895,3440,3445,3445,3440,3
|
|
20230720,094000,16849570,3440,3445,3445,3440,61
|
|
20230720,093900,16639540,3445,3445,3445,3445,4
|
|
20230720,093800,16625760,3445,3445,3445,3445,18
|
|
20230720,093700,16563750,3445,3445,3445,3445,1
|
|
20230720,093600,16560305,3445,3445,3445,3445,4
|
|
20230720,093500,16546525,3445,3445,3445,3445,4
|
|
20230720,093400,16532745,3445,3445,3445,3445,321
|
|
20230720,093300,15426900,3435,3440,3440,3435,340
|
|
20230720,093200,14258340,3440,3440,3440,3440,300
|
|
20230720,093100,13226340,3445,3445,3445,3445,6
|
|
20230720,093000,13205670,3445,3445,3445,3445,0
|
|
20230720,092900,13205670,3445,3445,3445,3445,4
|
|
20230720,092800,13191890,3440,3440,3440,3440,2
|
|
20230720,092700,13185010,3440,3445,3445,3440,54
|
|
20230720,092600,12999000,3445,3450,3450,3445,6
|
|
20230720,092500,12978325,3445,3445,3445,3445,60
|
|
20230720,092400,12771625,3445,3445,3445,3445,72
|
|
20230720,092300,12523585,3445,3445,3445,3445,0
|
|
20230720,092200,12523585,3445,3445,3445,3445,2
|
|
20230720,092100,12516695,3445,3445,3445,3445,0
|
|
20230720,092000,12516695,3445,3445,3445,3445,2
|
|
20230720,091900,12509805,3445,3445,3445,3445,0
|
|
20230720,091800,12509805,3445,3440,3445,3440,309
|
|
20230720,091700,11446840,3435,3435,3435,3435,162
|
|
20230720,091600,10890370,3430,3430,3430,3430,250
|
|
20230720,091500,10032870,3435,3435,3435,3435,1
|
|
20230720,091400,10029435,3435,3435,3435,3435,20
|
|
20230720,091300,9960735,3430,3430,3430,3430,23
|
|
20230720,091200,9881845,3435,3435,3435,3435,0
|
|
20230720,091100,9881845,3435,3435,3435,3435,137
|
|
20230720,091000,9411250,3435,3435,3435,3435,270
|
|
20230720,090900,8483800,3440,3435,3440,3435,1516
|
|
20230720,090800,3273695,3435,3435,3435,3435,2
|
|
20230720,090700,3266825,3435,3435,3435,3435,0
|
|
20230720,090600,3266825,3435,3435,3435,3435,11
|
|
20230720,090500,3229040,3440,3440,3440,3440,106
|
|
20230720,090400,2864400,3435,3435,3435,3435,259
|
|
20230720,090300,1974735,3435,3435,3435,3435,2
|
|
20230720,090200,1967865,3435,3430,3435,3430,131
|
|
20230720,090100,1518480,3420,3420,3420,3420,0
|
|
20230720,090000,1518480,3420,3420,3420,3420,444
|