579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183600,436130500,3415,3415,3415,3415,5111
|
|
20230714,183500,436130500,3415,3415,3415,3415,0
|
|
20230714,183400,436130500,3415,3415,3415,3415,0
|
|
20230714,183300,436130500,3415,3415,3415,3415,0
|
|
20230714,183200,436130500,3415,3415,3415,3415,0
|
|
20230714,183100,436130500,3415,3415,3415,3415,0
|
|
20230714,183000,436130500,3415,3415,3415,3415,0
|
|
20230714,182900,436130500,3415,3415,3415,3415,0
|
|
20230714,182800,436130500,3415,3415,3415,3415,0
|
|
20230714,182700,436130500,3415,3415,3415,3415,0
|
|
20230714,182600,436130500,3415,3415,3415,3415,0
|
|
20230714,182500,436130500,3415,3415,3415,3415,0
|
|
20230714,182400,436130500,3415,3415,3415,3415,0
|
|
20230714,182300,436130500,3415,3415,3415,3415,0
|
|
20230714,182200,436130500,3415,3415,3415,3415,0
|
|
20230714,182100,436130500,3415,3415,3415,3415,0
|
|
20230714,182000,436130500,3415,3415,3415,3415,0
|
|
20230714,181900,436130500,3415,3415,3415,3415,0
|
|
20230714,181800,436130500,3415,3415,3415,3415,0
|
|
20230714,181700,436130500,3415,3415,3415,3415,0
|
|
20230714,181600,436130500,3415,3415,3415,3415,0
|
|
20230714,181500,436130500,3415,3415,3415,3415,0
|
|
20230714,181400,436130500,3415,3415,3415,3415,0
|
|
20230714,181300,436130500,3415,3415,3415,3415,0
|
|
20230714,181200,436130500,3415,3415,3415,3415,0
|
|
20230714,181100,436130500,3415,3415,3415,3415,0
|
|
20230714,181000,436130500,3415,3415,3415,3415,0
|
|
20230714,180900,436130500,3415,3415,3415,3415,0
|
|
20230714,180800,436130500,3415,3415,3415,3415,0
|
|
20230714,180700,436130500,3415,3415,3415,3415,0
|
|
20230714,180600,436130500,3415,3415,3415,3415,5111
|
|
20230714,180500,436130500,3415,3415,3415,3415,0
|
|
20230714,180400,436130500,3415,3415,3415,3415,0
|
|
20230714,180300,436130500,3415,3415,3415,3415,0
|
|
20230714,180200,436130500,3415,3415,3415,3415,0
|
|
20230714,180100,436130500,3415,3415,3415,3415,0
|
|
20230714,180000,436130500,3415,3415,3415,3415,0
|
|
20230714,175900,436130500,3415,3415,3415,3415,0
|
|
20230714,175800,436130500,3415,3415,3415,3415,0
|
|
20230714,175700,436130500,3415,3415,3415,3415,0
|
|
20230714,175600,436130500,3415,3415,3415,3415,0
|
|
20230714,175500,436130500,3415,3415,3415,3415,0
|
|
20230714,175400,436130500,3415,3415,3415,3415,0
|
|
20230714,175300,436130500,3415,3415,3415,3415,0
|
|
20230714,175200,436130500,3415,3415,3415,3415,0
|
|
20230714,175100,436130500,3415,3415,3415,3415,0
|
|
20230714,175000,436130500,3415,3415,3415,3415,0
|
|
20230714,174900,436130500,3415,3415,3415,3415,0
|
|
20230714,174800,436130500,3415,3415,3415,3415,0
|
|
20230714,174700,436130500,3415,3415,3415,3415,0
|
|
20230714,174600,436130500,3415,3415,3415,3415,0
|
|
20230714,174500,436130500,3415,3415,3415,3415,0
|
|
20230714,174400,436130500,3415,3415,3415,3415,0
|
|
20230714,174300,436130500,3415,3415,3415,3415,0
|
|
20230714,174200,436130500,3415,3415,3415,3415,0
|
|
20230714,174100,436130500,3415,3415,3415,3415,0
|
|
20230714,174000,436130500,3415,3415,3415,3415,0
|
|
20230714,173900,436130500,3415,3415,3415,3415,0
|
|
20230714,173800,436130500,3415,3415,3415,3415,0
|
|
20230714,173700,436130500,3415,3415,3415,3415,0
|
|
20230714,173600,436130500,3415,3415,3415,3415,5111
|
|
20230714,173500,436130500,3415,3415,3415,3415,0
|
|
20230714,173400,436130500,3415,3415,3415,3415,0
|
|
20230714,173300,436130500,3415,3415,3415,3415,0
|
|
20230714,173200,436130500,3415,3415,3415,3415,0
|
|
20230714,173100,436130500,3415,3415,3415,3415,0
|
|
20230714,173000,436130500,3415,3415,3415,3415,0
|
|
20230714,172900,436130500,3415,3415,3415,3415,0
|
|
20230714,172800,436130500,3415,3415,3415,3415,0
|
|
20230714,172700,436130500,3415,3415,3415,3415,0
|
|
20230714,172600,436130500,3415,3415,3415,3415,0
|
|
20230714,172500,436130500,3415,3415,3415,3415,0
|
|
20230714,172400,436130500,3415,3415,3415,3415,0
|
|
20230714,172300,436130500,3415,3415,3415,3415,0
|
|
20230714,172200,436130500,3415,3415,3415,3415,0
|
|
20230714,172100,436130500,3415,3415,3415,3415,0
|
|
20230714,172000,436130500,3415,3415,3415,3415,0
|
|
20230714,171900,436130500,3415,3415,3415,3415,0
|
|
20230714,171800,436130500,3415,3415,3415,3415,0
|
|
20230714,171700,436130500,3415,3415,3415,3415,0
|
|
20230714,171600,436130500,3415,3415,3415,3415,0
|
|
20230714,171500,436130500,3415,3415,3415,3415,0
|
|
20230714,171400,436130500,3415,3415,3415,3415,0
|
|
20230714,171300,436130500,3415,3415,3415,3415,0
|
|
20230714,171200,436130500,3415,3415,3415,3415,0
|
|
20230714,171100,436130500,3415,3415,3415,3415,0
|
|
20230714,171000,436130500,3415,3415,3415,3415,0
|
|
20230714,170900,436130500,3415,3415,3415,3415,0
|
|
20230714,170800,436130500,3415,3415,3415,3415,0
|
|
20230714,170700,436130500,3415,3415,3415,3415,0
|
|
20230714,170600,436130500,3415,3415,3415,3415,5111
|
|
20230714,170500,436130500,3415,3415,3415,3415,0
|
|
20230714,170400,436130500,3415,3415,3415,3415,0
|
|
20230714,170300,436130500,3415,3415,3415,3415,0
|
|
20230714,170200,436130500,3415,3415,3415,3415,0
|
|
20230714,170100,436130500,3415,3415,3415,3415,0
|
|
20230714,170000,436130500,3415,3415,3415,3415,0
|
|
20230714,165900,436130500,3415,3415,3415,3415,0
|
|
20230714,165800,436130500,3415,3415,3415,3415,0
|
|
20230714,165700,436130500,3415,3415,3415,3415,0
|
|
20230714,165600,436130500,3415,3415,3415,3415,0
|
|
20230714,165500,436130500,3415,3415,3415,3415,0
|
|
20230714,165400,436130500,3415,3415,3415,3415,0
|
|
20230714,165300,436130500,3415,3415,3415,3415,0
|
|
20230714,165200,436130500,3415,3415,3415,3415,0
|
|
20230714,165100,436130500,3415,3415,3415,3415,0
|
|
20230714,165000,436130500,3415,3415,3415,3415,0
|
|
20230714,164900,436130500,3415,3415,3415,3415,0
|
|
20230714,164800,436130500,3415,3415,3415,3415,0
|
|
20230714,164700,436130500,3415,3415,3415,3415,0
|
|
20230714,164600,436130500,3415,3415,3415,3415,0
|
|
20230714,164500,436130500,3415,3415,3415,3415,0
|
|
20230714,164400,436130500,3415,3415,3415,3415,0
|
|
20230714,164300,436130500,3415,3415,3415,3415,0
|
|
20230714,164200,436130500,3415,3415,3415,3415,0
|
|
20230714,164100,436130500,3415,3415,3415,3415,0
|
|
20230714,164000,436130500,3415,3415,3415,3415,0
|
|
20230714,163900,436130500,3415,3415,3415,3415,0
|
|
20230714,163800,436130500,3415,3415,3415,3415,0
|
|
20230714,163700,436130500,3415,3415,3415,3415,0
|
|
20230714,163600,436130500,3415,3415,3415,3415,5111
|
|
20230714,163500,436130500,3415,3415,3415,3415,0
|
|
20230714,163400,436130500,3415,3415,3415,3415,0
|
|
20230714,163300,436130500,3415,3415,3415,3415,0
|
|
20230714,163200,436130500,3415,3415,3415,3415,0
|
|
20230714,163100,436130500,3415,3415,3415,3415,0
|
|
20230714,163000,436130500,3415,3415,3415,3415,0
|
|
20230714,162900,436130500,3415,3415,3415,3415,0
|
|
20230714,162800,436130500,3415,3415,3415,3415,0
|
|
20230714,162700,436130500,3415,3415,3415,3415,0
|
|
20230714,162600,436130500,3415,3415,3415,3415,0
|
|
20230714,162500,436130500,3415,3415,3415,3415,0
|
|
20230714,162400,436130500,3415,3415,3415,3415,0
|
|
20230714,162300,436130500,3415,3415,3415,3415,0
|
|
20230714,162200,436130500,3415,3415,3415,3415,0
|
|
20230714,162100,436130500,3415,3415,3415,3415,0
|
|
20230714,162000,436130500,3415,3415,3415,3415,0
|
|
20230714,161900,436130500,3415,3415,3415,3415,0
|
|
20230714,161800,436130500,3415,3415,3415,3415,0
|
|
20230714,161700,436130500,3415,3415,3415,3415,0
|
|
20230714,161600,436130500,3415,3415,3415,3415,0
|
|
20230714,161500,436130500,3415,3415,3415,3415,0
|
|
20230714,161400,436130500,3415,3415,3415,3415,0
|
|
20230714,161300,436130500,3415,3415,3415,3415,0
|
|
20230714,161200,436130500,3415,3415,3415,3415,0
|
|
20230714,161100,436130500,3415,3415,3415,3415,0
|
|
20230714,161000,436130500,3415,3415,3415,3415,0
|
|
20230714,160900,436130500,3415,3415,3415,3415,0
|
|
20230714,160800,436130500,3415,3415,3415,3415,0
|
|
20230714,160700,436130500,3415,3415,3415,3415,0
|
|
20230714,160600,436130500,3415,3415,3415,3415,5111
|
|
20230714,160500,436130500,3415,3415,3415,3415,0
|
|
20230714,160400,436130500,3415,3415,3415,3415,0
|
|
20230714,160300,436130500,3415,3415,3415,3415,0
|
|
20230714,160200,436130500,3415,3415,3415,3415,0
|
|
20230714,160100,436130500,3415,3415,3415,3415,0
|
|
20230714,160000,436130500,3415,3415,3415,3415,0
|
|
20230714,155900,436130500,3415,3415,3415,3415,0
|
|
20230714,155800,436130500,3415,3415,3415,3415,0
|
|
20230714,155700,436130500,3415,3415,3415,3415,0
|
|
20230714,155600,436130500,3415,3415,3415,3415,0
|
|
20230714,155500,436130500,3415,3415,3415,3415,0
|
|
20230714,155400,436130500,3415,3415,3415,3415,0
|
|
20230714,155300,436130500,3415,3415,3415,3415,0
|
|
20230714,155200,436130500,3415,3415,3415,3415,0
|
|
20230714,155100,436130500,3415,3415,3415,3415,0
|
|
20230714,155000,436130500,3415,3415,3415,3415,0
|
|
20230714,154900,436130500,3415,3415,3415,3415,0
|
|
20230714,154800,436130500,3415,3415,3415,3415,0
|
|
20230714,154700,436130500,3415,3415,3415,3415,0
|
|
20230714,154600,436130500,3415,3415,3415,3415,0
|
|
20230714,154500,436130500,3415,3415,3415,3415,0
|
|
20230714,154400,436130500,3415,3415,3415,3415,0
|
|
20230714,154300,436130500,3415,3415,3415,3415,0
|
|
20230714,154200,436130500,3415,3415,3415,3415,0
|
|
20230714,154100,436130500,3415,3415,3415,3415,0
|
|
20230714,154000,436130500,3415,3415,3415,3415,0
|
|
20230714,153900,436130500,3415,3415,3415,3415,0
|
|
20230714,153800,436130500,3415,3415,3415,3415,0
|
|
20230714,153700,436130500,3415,3415,3415,3415,0
|
|
20230714,153600,436130500,3415,3415,3415,3415,5111
|
|
20230714,153500,436130500,3415,3415,3415,3415,0
|
|
20230714,153400,436130500,3415,3415,3415,3415,0
|
|
20230714,153300,436130500,3415,3415,3415,3415,0
|
|
20230714,153200,436130500,3415,3415,3415,3415,0
|
|
20230714,153100,436130500,3415,3415,3415,3415,0
|
|
20230714,153000,436130500,3415,3415,3415,3415,5111
|
|
20230714,152900,418676435,3455,3455,3455,3455,0
|
|
20230714,152800,418676435,3455,3455,3455,3455,0
|
|
20230714,152700,418676435,3455,3455,3455,3455,0
|
|
20230714,152600,418676435,3455,3455,3455,3455,0
|
|
20230714,152500,418676435,3455,3455,3455,3455,0
|
|
20230714,152400,418676435,3455,3455,3455,3455,0
|
|
20230714,152300,418676435,3455,3455,3455,3455,0
|
|
20230714,152200,418676435,3455,3455,3455,3455,0
|
|
20230714,152100,418676435,3455,3455,3455,3455,0
|
|
20230714,152000,418676435,3455,3455,3455,3455,0
|
|
20230714,151900,418676435,3455,3455,3455,3455,95
|
|
20230714,151800,418348210,3460,3460,3460,3460,0
|
|
20230714,151700,418348210,3460,3425,3460,3425,2169
|
|
20230714,151600,410910940,3425,3425,3425,3425,112
|
|
20230714,151500,410527340,3425,3425,3425,3420,421
|
|
20230714,151400,409085740,3425,3455,3455,3425,7606
|
|
20230714,151300,383023110,3455,3455,3455,3455,0
|
|
20230714,151200,383023110,3455,3455,3455,3455,0
|
|
20230714,151100,383023110,3455,3455,3455,3455,0
|
|
20230714,151000,383023110,3455,3455,3455,3455,7
|
|
20230714,150900,382998925,3460,3460,3460,3460,0
|
|
20230714,150800,382998925,3460,3460,3460,3460,200
|
|
20230714,150700,382306925,3455,3455,3455,3455,0
|
|
20230714,150600,382306925,3455,3455,3455,3455,300
|
|
20230714,150500,381270425,3455,3455,3455,3455,70
|
|
20230714,150400,381028575,3455,3455,3455,3455,0
|
|
20230714,150300,381028575,3455,3455,3455,3455,0
|
|
20230714,150200,381028575,3455,3455,3455,3455,1
|
|
20230714,150100,381025120,3455,3460,3460,3455,585
|
|
20230714,150000,379001120,3455,3455,3455,3455,0
|
|
20230714,145900,379001120,3455,3455,3455,3455,0
|
|
20230714,145800,379001120,3455,3455,3455,3455,0
|
|
20230714,145700,379001120,3455,3455,3455,3455,101
|
|
20230714,145600,378652165,3455,3455,3455,3455,0
|
|
20230714,145500,378652165,3455,3455,3455,3455,0
|
|
20230714,145400,378652165,3455,3455,3455,3455,1
|
|
20230714,145300,378648710,3455,3455,3455,3455,64
|
|
20230714,145200,378427590,3455,3455,3455,3455,0
|
|
20230714,145100,378427590,3455,3445,3455,3445,39
|
|
20230714,145000,378293200,3445,3430,3445,3430,51
|
|
20230714,144900,378118255,3445,3445,3445,3445,0
|
|
20230714,144800,378118255,3445,3445,3445,3445,0
|
|
20230714,144700,378118255,3445,3445,3445,3445,0
|
|
20230714,144600,378118255,3445,3445,3445,3445,0
|
|
20230714,144500,378118255,3445,3445,3445,3445,0
|
|
20230714,144400,378118255,3445,3445,3445,3445,80
|
|
20230714,144300,377842655,3445,3445,3445,3445,30
|
|
20230714,144200,377739305,3445,3445,3445,3445,0
|
|
20230714,144100,377739305,3445,3445,3445,3445,0
|
|
20230714,144000,377739305,3445,3445,3445,3445,4
|
|
20230714,143900,377725525,3430,3425,3430,3425,3042
|
|
20230714,143800,367291555,3425,3440,3440,3425,493
|
|
20230714,143700,365599765,3445,3445,3445,3445,0
|
|
20230714,143600,365599765,3445,3445,3445,3445,0
|
|
20230714,143500,365599765,3445,3445,3445,3445,0
|
|
20230714,143400,365599765,3445,3445,3445,3445,0
|
|
20230714,143300,365599765,3445,3435,3445,3435,38
|
|
20230714,143200,365469205,3430,3430,3430,3430,0
|
|
20230714,143100,365469205,3430,3430,3430,3430,0
|
|
20230714,143000,365469205,3430,3430,3430,3430,0
|
|
20230714,142900,365469205,3430,3430,3430,3430,0
|
|
20230714,142800,365469205,3430,3430,3430,3430,0
|
|
20230714,142700,365469205,3430,3430,3430,3430,0
|
|
20230714,142600,365469205,3430,3430,3430,3430,256
|
|
20230714,142500,364591125,3430,3430,3430,3430,0
|
|
20230714,142400,364591125,3430,3430,3430,3430,0
|
|
20230714,142300,364591125,3430,3430,3430,3430,1
|
|
20230714,142200,364587695,3420,3420,3420,3420,0
|
|
20230714,142100,364587695,3420,3430,3430,3420,164
|
|
20230714,142000,364026805,3425,3420,3425,3420,208
|
|
20230714,141900,363314850,3420,3420,3420,3420,0
|
|
20230714,141800,363314850,3420,3425,3425,3415,912
|
|
20230714,141700,360197580,3420,3420,3420,3420,0
|
|
20230714,141600,360197580,3420,3420,3420,3420,0
|
|
20230714,141500,360197580,3420,3420,3420,3420,0
|
|
20230714,141400,360197580,3420,3420,3420,3420,0
|
|
20230714,141300,360197580,3420,3420,3420,3420,203
|
|
20230714,141200,359503320,3420,3430,3430,3420,52
|
|
20230714,141100,359324980,3440,3440,3440,3440,1
|
|
20230714,141000,359321540,3440,3435,3440,3435,20
|
|
20230714,140900,359252795,3435,3435,3435,3435,0
|
|
20230714,140800,359252795,3435,3435,3435,3435,50
|
|
20230714,140700,359081045,3420,3420,3420,3420,0
|
|
20230714,140600,359081045,3420,3420,3420,3420,0
|
|
20230714,140500,359081045,3420,3420,3420,3420,0
|
|
20230714,140400,359081045,3420,3420,3420,3420,0
|
|
20230714,140300,359081045,3420,3420,3420,3420,1
|
|
20230714,140200,359077625,3420,3430,3430,3420,2287
|
|
20230714,140100,351243210,3430,3430,3430,3430,0
|
|
20230714,140000,351243210,3430,3430,3430,3430,1
|
|
20230714,135900,351239780,3430,3430,3430,3430,0
|
|
20230714,135800,351239780,3430,3430,3430,3430,0
|
|
20230714,135700,351239780,3430,3430,3430,3430,0
|
|
20230714,135600,351239780,3430,3430,3430,3430,400
|
|
20230714,135500,349867780,3430,3430,3430,3430,0
|
|
20230714,135400,349867780,3430,3430,3430,3430,0
|
|
20230714,135300,349867780,3430,3430,3430,3430,0
|
|
20230714,135200,349867780,3430,3430,3430,3430,0
|
|
20230714,135100,349867780,3430,3430,3430,3430,0
|
|
20230714,135000,349867780,3430,3430,3430,3430,0
|
|
20230714,134900,349867780,3430,3430,3430,3430,0
|
|
20230714,134800,349867780,3430,3430,3430,3430,1
|
|
20230714,134700,349864350,3430,3430,3430,3430,0
|
|
20230714,134600,349864350,3430,3430,3430,3430,0
|
|
20230714,134500,349864350,3430,3430,3430,3430,1
|
|
20230714,134400,349860920,3430,3430,3430,3430,0
|
|
20230714,134300,349860920,3430,3430,3430,3430,23
|
|
20230714,134200,349782030,3430,3430,3430,3430,23
|
|
20230714,134100,349703140,3430,3425,3430,3425,300
|
|
20230714,134000,348675525,3425,3450,3450,3425,3711
|
|
20230714,133900,335943205,3475,3475,3475,3475,0
|
|
20230714,133800,335943205,3475,3475,3475,3475,0
|
|
20230714,133700,335943205,3475,3455,3475,3455,578
|
|
20230714,133600,333937860,3430,3430,3430,3430,0
|
|
20230714,133500,333937860,3430,3430,3430,3430,0
|
|
20230714,133400,333937860,3430,3430,3430,3430,0
|
|
20230714,133300,333937860,3430,3430,3430,3430,0
|
|
20230714,133200,333937860,3430,3430,3430,3430,214
|
|
20230714,133100,333203840,3430,3445,3445,3430,9786
|
|
20230714,133000,299616270,3450,3450,3450,3450,0
|
|
20230714,132900,299616270,3450,3450,3450,3450,0
|
|
20230714,132800,299616270,3450,3450,3450,3450,0
|
|
20230714,132700,299616270,3450,3450,3450,3450,0
|
|
20230714,132600,299616270,3450,3450,3450,3450,0
|
|
20230714,132500,299616270,3450,3450,3450,3450,22
|
|
20230714,132400,299540370,3440,3440,3440,3440,0
|
|
20230714,132300,299540370,3440,3440,3440,3440,0
|
|
20230714,132200,299540370,3440,3440,3440,3440,2858
|
|
20230714,132100,289708850,3440,3440,3440,3440,0
|
|
20230714,132000,289708850,3440,3440,3440,3440,0
|
|
20230714,131900,289708850,3440,3440,3440,3440,0
|
|
20230714,131800,289708850,3440,3440,3440,3440,0
|
|
20230714,131700,289708850,3440,3440,3440,3440,4
|
|
20230714,131600,289695090,3455,3450,3455,3450,500
|
|
20230714,131500,287967645,3455,3455,3455,3455,0
|
|
20230714,131400,287967645,3455,3455,3455,3455,0
|
|
20230714,131300,287967645,3455,3455,3455,3455,0
|
|
20230714,131200,287967645,3455,3455,3455,3455,0
|
|
20230714,131100,287967645,3455,3455,3455,3455,0
|
|
20230714,131000,287967645,3455,3455,3455,3455,0
|
|
20230714,130900,287967645,3455,3455,3455,3455,0
|
|
20230714,130800,287967645,3455,3455,3455,3455,0
|
|
20230714,130700,287967645,3455,3445,3455,3445,57
|
|
20230714,130600,287770780,3445,3450,3450,3445,504
|
|
20230714,130500,286034445,3450,3450,3450,3450,0
|
|
20230714,130400,286034445,3450,3450,3450,3450,0
|
|
20230714,130300,286034445,3450,3455,3455,3450,421
|
|
20230714,130200,284581890,3455,3455,3455,3455,952
|
|
20230714,130100,281292730,3455,3475,3475,3455,59641
|
|
20230714,130000,75185750,3475,3475,3475,3475,10
|
|
20230714,125900,75151000,3480,3480,3480,3480,0
|
|
20230714,125800,75151000,3480,3480,3480,3480,0
|
|
20230714,125700,75151000,3480,3480,3480,3480,0
|
|
20230714,125600,75151000,3480,3480,3480,3480,200
|
|
20230714,125500,74455000,3475,3475,3475,3475,0
|
|
20230714,125400,74455000,3475,3475,3475,3475,22
|
|
20230714,125300,74378550,3475,3475,3475,3475,0
|
|
20230714,125200,74378550,3475,3475,3475,3475,0
|
|
20230714,125100,74378550,3475,3475,3475,3475,200
|
|
20230714,125000,73683550,3480,3480,3480,3480,0
|
|
20230714,124900,73683550,3480,3480,3480,3480,0
|
|
20230714,124800,73683550,3480,3480,3480,3480,0
|
|
20230714,124700,73683550,3480,3480,3480,3480,0
|
|
20230714,124600,73683550,3480,3480,3480,3480,0
|
|
20230714,124500,73683550,3480,3480,3480,3480,0
|
|
20230714,124400,73683550,3480,3480,3480,3480,100
|
|
20230714,124300,73335550,3480,3480,3480,3480,11
|
|
20230714,124200,73297270,3480,3480,3480,3480,0
|
|
20230714,124100,73297270,3480,3480,3480,3480,0
|
|
20230714,124000,73297270,3480,3480,3480,3480,13
|
|
20230714,123900,73252030,3475,3475,3475,3475,0
|
|
20230714,123800,73252030,3475,3475,3475,3475,10
|
|
20230714,123700,73217280,3475,3475,3475,3475,0
|
|
20230714,123600,73217280,3475,3475,3475,3475,11
|
|
20230714,123500,73179055,3480,3480,3480,3480,9
|
|
20230714,123400,73147735,3475,3475,3475,3475,0
|
|
20230714,123300,73147735,3475,3475,3475,3475,0
|
|
20230714,123200,73147735,3475,3475,3475,3475,0
|
|
20230714,123100,73147735,3475,3475,3475,3475,0
|
|
20230714,123000,73147735,3475,3475,3475,3475,0
|
|
20230714,122900,73147735,3475,3475,3475,3475,0
|
|
20230714,122800,73147735,3475,3475,3475,3475,150
|
|
20230714,122700,72626485,3480,3480,3480,3480,11
|
|
20230714,122600,72588205,3475,3475,3475,3475,0
|
|
20230714,122500,72588205,3475,3475,3475,3475,0
|
|
20230714,122400,72588205,3475,3475,3475,3475,21
|
|
20230714,122300,72515230,3485,3485,3485,3485,0
|
|
20230714,122200,72515230,3485,3485,3485,3485,0
|
|
20230714,122100,72515230,3485,3485,3485,3485,17
|
|
20230714,122000,72455985,3490,3490,3490,3490,0
|
|
20230714,121900,72455985,3490,3490,3490,3490,0
|
|
20230714,121800,72455985,3490,3490,3490,3490,5
|
|
20230714,121700,72438535,3490,3490,3490,3490,0
|
|
20230714,121600,72438535,3490,3480,3490,3480,40
|
|
20230714,121500,72299160,3480,3480,3480,3480,0
|
|
20230714,121400,72299160,3480,3480,3480,3480,0
|
|
20230714,121300,72299160,3480,3480,3480,3480,50
|
|
20230714,121200,72125160,3485,3485,3485,3485,0
|
|
20230714,121100,72125160,3485,3485,3485,3485,0
|
|
20230714,121000,72125160,3485,3485,3485,3485,12
|
|
20230714,120900,72083340,3485,3485,3485,3485,1
|
|
20230714,120800,72079855,3480,3485,3485,3480,287
|
|
20230714,120700,71080660,3485,3485,3485,3485,200
|
|
20230714,120600,70383660,3485,3485,3485,3485,0
|
|
20230714,120500,70383660,3485,3485,3485,3485,0
|
|
20230714,120400,70383660,3485,3485,3485,3485,0
|
|
20230714,120300,70383660,3485,3485,3485,3485,0
|
|
20230714,120200,70383660,3485,3485,3485,3485,553
|
|
20230714,120100,68456455,3480,3480,3480,3480,11
|
|
20230714,120000,68418175,3480,3480,3480,3480,0
|
|
20230714,115900,68418175,3480,3480,3480,3480,10
|
|
20230714,115800,68383375,3480,3480,3480,3480,0
|
|
20230714,115700,68383375,3480,3480,3480,3480,0
|
|
20230714,115600,68383375,3480,3480,3480,3480,10
|
|
20230714,115500,68348575,3480,3480,3480,3480,425
|
|
20230714,115400,66869575,3480,3475,3480,3475,32
|
|
20230714,115300,66758325,3480,3480,3480,3480,0
|
|
20230714,115200,66758325,3480,3480,3480,3480,0
|
|
20230714,115100,66758325,3480,3480,3480,3480,0
|
|
20230714,115000,66758325,3480,3480,3480,3480,0
|
|
20230714,114900,66758325,3480,3480,3480,3480,0
|
|
20230714,114800,66758325,3480,3480,3480,3480,90
|
|
20230714,114700,66445125,3480,3480,3480,3480,0
|
|
20230714,114600,66445125,3480,3480,3480,3480,0
|
|
20230714,114500,66445125,3480,3480,3480,3480,0
|
|
20230714,114400,66445125,3480,3480,3480,3480,110
|
|
20230714,114300,66062325,3480,3480,3480,3480,33
|
|
20230714,114200,65947485,3485,3485,3485,3485,20
|
|
20230714,114100,65877785,3485,3480,3485,3480,126
|
|
20230714,114000,65439205,3470,3470,3470,3470,0
|
|
20230714,113900,65439205,3470,3470,3470,3470,0
|
|
20230714,113800,65439205,3470,3470,3470,3470,0
|
|
20230714,113700,65439205,3470,3470,3470,3470,0
|
|
20230714,113600,65439205,3470,3475,3475,3470,247
|
|
20230714,113500,64580975,3475,3475,3475,3475,0
|
|
20230714,113400,64580975,3475,3475,3475,3475,123
|
|
20230714,113300,64153550,3475,3470,3475,3470,38
|
|
20230714,113200,64021650,3470,3470,3470,3470,0
|
|
20230714,113100,64021650,3470,3470,3470,3470,0
|
|
20230714,113000,64021650,3470,3470,3470,3470,0
|
|
20230714,112900,64021650,3470,3470,3470,3470,3
|
|
20230714,112800,64011240,3470,3470,3470,3470,0
|
|
20230714,112700,64011240,3470,3470,3470,3470,200
|
|
20230714,112600,63317240,3470,3470,3470,3470,0
|
|
20230714,112500,63317240,3470,3470,3470,3470,0
|
|
20230714,112400,63317240,3470,3470,3470,3470,0
|
|
20230714,112300,63317240,3470,3470,3470,3470,0
|
|
20230714,112200,63317240,3470,3470,3470,3470,0
|
|
20230714,112100,63317240,3470,3470,3470,3470,0
|
|
20230714,112000,63317240,3470,3470,3470,3470,0
|
|
20230714,111900,63317240,3470,3470,3470,3470,0
|
|
20230714,111800,63317240,3470,3470,3470,3470,0
|
|
20230714,111700,63317240,3470,3470,3470,3470,12
|
|
20230714,111600,63275600,3470,3470,3470,3470,0
|
|
20230714,111500,63275600,3470,3470,3470,3470,0
|
|
20230714,111400,63275600,3470,3470,3470,3470,571
|
|
20230714,111300,61294230,3470,3470,3470,3470,0
|
|
20230714,111200,61294230,3470,3460,3470,3460,441
|
|
20230714,111100,59765950,3455,3455,3455,3455,11
|
|
20230714,111000,59727945,3455,3455,3455,3455,0
|
|
20230714,110900,59727945,3455,3455,3455,3455,0
|
|
20230714,110800,59727945,3455,3455,3455,3455,109
|
|
20230714,110700,59351350,3460,3460,3460,3460,0
|
|
20230714,110600,59351350,3460,3460,3460,3460,0
|
|
20230714,110500,59351350,3460,3460,3460,3460,0
|
|
20230714,110400,59351350,3460,3460,3460,3460,0
|
|
20230714,110300,59351350,3460,3460,3460,3460,0
|
|
20230714,110200,59351350,3460,3460,3460,3460,0
|
|
20230714,110100,59351350,3460,3460,3460,3460,10
|
|
20230714,110000,59316750,3460,3460,3460,3460,0
|
|
20230714,105900,59316750,3460,3460,3460,3460,0
|
|
20230714,105800,59316750,3460,3460,3460,3460,0
|
|
20230714,105700,59316750,3460,3460,3460,3460,0
|
|
20230714,105600,59316750,3460,3460,3460,3460,0
|
|
20230714,105500,59316750,3460,3460,3460,3460,0
|
|
20230714,105400,59316750,3460,3460,3460,3460,0
|
|
20230714,105300,59316750,3460,3460,3460,3460,0
|
|
20230714,105200,59316750,3460,3460,3460,3460,0
|
|
20230714,105100,59316750,3460,3460,3460,3460,0
|
|
20230714,105000,59316750,3460,3460,3460,3460,0
|
|
20230714,104900,59316750,3460,3460,3460,3460,0
|
|
20230714,104800,59316750,3460,3460,3460,3460,1
|
|
20230714,104700,59313290,3460,3460,3460,3460,0
|
|
20230714,104600,59313290,3460,3460,3460,3460,158
|
|
20230714,104500,58766610,3460,3460,3460,3460,0
|
|
20230714,104400,58766610,3460,3460,3460,3460,0
|
|
20230714,104300,58766610,3460,3460,3460,3460,0
|
|
20230714,104200,58766610,3460,3460,3460,3460,0
|
|
20230714,104100,58766610,3460,3460,3460,3460,0
|
|
20230714,104000,58766610,3460,3460,3460,3460,0
|
|
20230714,103900,58766610,3460,3460,3460,3460,0
|
|
20230714,103800,58766610,3460,3460,3460,3460,0
|
|
20230714,103700,58766610,3460,3460,3460,3460,12
|
|
20230714,103600,58725090,3460,3460,3460,3460,93
|
|
20230714,103500,58403310,3460,3460,3460,3460,0
|
|
20230714,103400,58403310,3460,3460,3460,3460,20
|
|
20230714,103300,58334110,3450,3450,3450,3450,159
|
|
20230714,103200,57785560,3445,3445,3445,3445,0
|
|
20230714,103100,57785560,3445,3445,3445,3445,2
|
|
20230714,103000,57778670,3445,3445,3445,3445,0
|
|
20230714,102900,57778670,3445,3445,3445,3445,0
|
|
20230714,102800,57778670,3445,3445,3445,3445,0
|
|
20230714,102700,57778670,3445,3445,3445,3445,0
|
|
20230714,102600,57778670,3445,3445,3445,3445,200
|
|
20230714,102500,57089670,3450,3450,3450,3450,0
|
|
20230714,102400,57089670,3450,3450,3450,3450,0
|
|
20230714,102300,57089670,3450,3450,3450,3450,1
|
|
20230714,102200,57086220,3450,3450,3450,3450,0
|
|
20230714,102100,57086220,3450,3450,3450,3450,0
|
|
20230714,102000,57086220,3450,3450,3450,3450,0
|
|
20230714,101900,57086220,3450,3450,3450,3450,9
|
|
20230714,101800,57055170,3445,3445,3445,3445,0
|
|
20230714,101700,57055170,3445,3445,3445,3445,0
|
|
20230714,101600,57055170,3445,3445,3445,3445,11
|
|
20230714,101500,57017275,3445,3445,3445,3445,0
|
|
20230714,101400,57017275,3445,3445,3445,3445,0
|
|
20230714,101300,57017275,3445,3450,3450,3445,52
|
|
20230714,101200,56838040,3450,3450,3450,3450,10
|
|
20230714,101100,56803540,3450,3450,3450,3450,0
|
|
20230714,101000,56803540,3450,3450,3450,3450,0
|
|
20230714,100900,56803540,3450,3450,3450,3450,0
|
|
20230714,100800,56803540,3450,3450,3450,3450,0
|
|
20230714,100700,56803540,3450,3450,3450,3450,0
|
|
20230714,100600,56803540,3450,3450,3450,3450,0
|
|
20230714,100500,56803540,3450,3450,3450,3450,0
|
|
20230714,100400,56803540,3450,3450,3450,3450,2
|
|
20230714,100300,56796640,3450,3460,3460,3450,5195
|
|
20230714,100200,38861280,3465,3465,3465,3465,1
|
|
20230714,100100,38857815,3465,3465,3465,3465,6
|
|
20230714,100000,38837025,3465,3465,3465,3465,0
|
|
20230714,095900,38837025,3465,3465,3465,3465,0
|
|
20230714,095800,38837025,3465,3460,3465,3455,480
|
|
20230714,095700,37177225,3470,3470,3470,3470,0
|
|
20230714,095600,37177225,3470,3470,3470,3470,0
|
|
20230714,095500,37177225,3470,3470,3470,3470,73
|
|
20230714,095400,36923915,3470,3470,3470,3470,0
|
|
20230714,095300,36923915,3470,3470,3470,3470,0
|
|
20230714,095200,36923915,3470,3470,3470,3470,689
|
|
20230714,095100,34533085,3470,3470,3470,3470,0
|
|
20230714,095000,34533085,3470,3470,3470,3470,0
|
|
20230714,094900,34533085,3470,3470,3470,3470,0
|
|
20230714,094800,34533085,3470,3470,3470,3470,0
|
|
20230714,094700,34533085,3470,3470,3470,3470,0
|
|
20230714,094600,34533085,3470,3470,3470,3470,2
|
|
20230714,094500,34526145,3470,3470,3470,3470,0
|
|
20230714,094400,34526145,3470,3470,3470,3470,0
|
|
20230714,094300,34526145,3470,3470,3470,3470,0
|
|
20230714,094200,34526145,3470,3465,3470,3465,22
|
|
20230714,094100,34449905,3475,3475,3475,3475,0
|
|
20230714,094000,34449905,3475,3475,3475,3475,0
|
|
20230714,093900,34449905,3475,3475,3475,3475,80
|
|
20230714,093800,34171905,3450,3450,3450,3450,900
|
|
20230714,093700,31066905,3475,3475,3475,3475,11
|
|
20230714,093600,31028680,3475,3475,3475,3475,0
|
|
20230714,093500,31028680,3475,3475,3475,3475,0
|
|
20230714,093400,31028680,3475,3470,3475,3470,106
|
|
20230714,093300,30660395,3470,3470,3470,3470,1
|
|
20230714,093200,30656925,3450,3470,3470,3450,1001
|
|
20230714,093100,27203455,3450,3450,3450,3450,30
|
|
20230714,093000,27099955,3450,3450,3450,3450,0
|
|
20230714,092900,27099955,3450,3450,3450,3450,50
|
|
20230714,092800,26927455,3475,3475,3475,3475,0
|
|
20230714,092700,26927455,3475,3475,3475,3475,0
|
|
20230714,092600,26927455,3475,3475,3475,3475,0
|
|
20230714,092500,26927455,3475,3475,3475,3475,0
|
|
20230714,092400,26927455,3475,3450,3475,3450,227
|
|
20230714,092300,26144280,3450,3450,3450,3450,100
|
|
20230714,092200,25799280,3450,3450,3450,3450,0
|
|
20230714,092100,25799280,3450,3450,3450,3450,290
|
|
20230714,092000,24798780,3450,3450,3450,3450,0
|
|
20230714,091900,24798780,3450,3450,3450,3450,23
|
|
20230714,091800,24719430,3450,3450,3450,3450,361
|
|
20230714,091700,23473980,3450,3455,3455,3450,174
|
|
20230714,091600,22872960,3475,3475,3475,3475,9
|
|
20230714,091500,22841685,3475,3470,3475,3470,301
|
|
20230714,091400,21797210,3460,3460,3460,3460,0
|
|
20230714,091300,21797210,3460,3460,3460,3460,1
|
|
20230714,091200,21793750,3460,3460,3460,3460,0
|
|
20230714,091100,21793750,3460,3460,3460,3460,1600
|
|
20230714,091000,16257750,3475,3475,3475,3475,0
|
|
20230714,090900,16257750,3475,3475,3475,3475,51
|
|
20230714,090800,16080525,3475,3470,3475,3470,1301
|
|
20230714,090700,11561980,3465,3465,3465,3465,1116
|
|
20230714,090600,7695040,3460,3460,3460,3460,249
|
|
20230714,090500,6833500,3460,3460,3460,3460,19
|
|
20230714,090400,6767760,3460,3460,3460,3460,12
|
|
20230714,090300,6726240,3460,3460,3460,3460,0
|
|
20230714,090200,6726240,3460,3460,3460,3460,1113
|
|
20230714,090100,2875260,3460,3460,3460,3460,461
|
|
20230714,090000,1280200,3460,3460,3460,3460,370
|