578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183500,55767195,3460,3460,3460,3460,11
|
|
20230720,183400,55767195,3460,3460,3460,3460,0
|
|
20230720,183300,55767195,3460,3460,3460,3460,0
|
|
20230720,183200,55767195,3460,3460,3460,3460,0
|
|
20230720,183100,55767195,3460,3460,3460,3460,0
|
|
20230720,183000,55767195,3460,3460,3460,3460,0
|
|
20230720,182900,55767195,3460,3460,3460,3460,0
|
|
20230720,182800,55767195,3460,3460,3460,3460,0
|
|
20230720,182700,55767195,3460,3460,3460,3460,0
|
|
20230720,182600,55767195,3460,3460,3460,3460,0
|
|
20230720,182500,55767195,3460,3460,3460,3460,0
|
|
20230720,182400,55767195,3460,3460,3460,3460,0
|
|
20230720,182300,55767195,3460,3460,3460,3460,0
|
|
20230720,182200,55767195,3460,3460,3460,3460,0
|
|
20230720,182100,55767195,3460,3460,3460,3460,0
|
|
20230720,182000,55767195,3460,3460,3460,3460,0
|
|
20230720,181900,55767195,3460,3460,3460,3460,0
|
|
20230720,181800,55767195,3460,3460,3460,3460,0
|
|
20230720,181700,55767195,3460,3460,3460,3460,0
|
|
20230720,181600,55767195,3460,3460,3460,3460,0
|
|
20230720,181500,55767195,3460,3460,3460,3460,0
|
|
20230720,181400,55767195,3460,3460,3460,3460,0
|
|
20230720,181300,55767195,3460,3460,3460,3460,0
|
|
20230720,181200,55767195,3460,3460,3460,3460,0
|
|
20230720,181100,55767195,3460,3460,3460,3460,0
|
|
20230720,181000,55767195,3460,3460,3460,3460,0
|
|
20230720,180900,55767195,3460,3460,3460,3460,0
|
|
20230720,180800,55767195,3460,3460,3460,3460,0
|
|
20230720,180700,55767195,3460,3460,3460,3460,0
|
|
20230720,180600,55767195,3460,3460,3460,3460,0
|
|
20230720,180500,55767195,3460,3460,3460,3460,11
|
|
20230720,180400,55767195,3460,3460,3460,3460,0
|
|
20230720,180300,55767195,3460,3460,3460,3460,0
|
|
20230720,180200,55767195,3460,3460,3460,3460,0
|
|
20230720,180100,55767195,3460,3460,3460,3460,0
|
|
20230720,180000,55767195,3460,3460,3460,3460,0
|
|
20230720,175900,55767195,3460,3460,3460,3460,0
|
|
20230720,175800,55767195,3460,3460,3460,3460,0
|
|
20230720,175700,55767195,3460,3460,3460,3460,0
|
|
20230720,175600,55767195,3460,3460,3460,3460,0
|
|
20230720,175500,55767195,3460,3460,3460,3460,0
|
|
20230720,175400,55767195,3460,3460,3460,3460,0
|
|
20230720,175300,55767195,3460,3460,3460,3460,0
|
|
20230720,175200,55767195,3460,3460,3460,3460,0
|
|
20230720,175100,55767195,3460,3460,3460,3460,0
|
|
20230720,175000,55767195,3460,3460,3460,3460,0
|
|
20230720,174900,55767195,3460,3460,3460,3460,0
|
|
20230720,174800,55767195,3460,3460,3460,3460,0
|
|
20230720,174700,55767195,3460,3460,3460,3460,0
|
|
20230720,174600,55767195,3460,3460,3460,3460,0
|
|
20230720,174500,55767195,3460,3460,3460,3460,0
|
|
20230720,174400,55767195,3460,3460,3460,3460,0
|
|
20230720,174300,55767195,3460,3460,3460,3460,0
|
|
20230720,174200,55767195,3460,3460,3460,3460,0
|
|
20230720,174100,55767195,3460,3460,3460,3460,0
|
|
20230720,174000,55767195,3460,3460,3460,3460,0
|
|
20230720,173900,55767195,3460,3460,3460,3460,0
|
|
20230720,173800,55767195,3460,3460,3460,3460,0
|
|
20230720,173700,55767195,3460,3460,3460,3460,0
|
|
20230720,173600,55767195,3460,3460,3460,3460,0
|
|
20230720,173500,55767195,3460,3460,3460,3460,11
|
|
20230720,173400,55767195,3460,3460,3460,3460,0
|
|
20230720,173300,55767195,3460,3460,3460,3460,0
|
|
20230720,173200,55767195,3460,3460,3460,3460,0
|
|
20230720,173100,55767195,3460,3460,3460,3460,0
|
|
20230720,173000,55767195,3460,3460,3460,3460,0
|
|
20230720,172900,55767195,3460,3460,3460,3460,0
|
|
20230720,172800,55767195,3460,3460,3460,3460,0
|
|
20230720,172700,55767195,3460,3460,3460,3460,0
|
|
20230720,172600,55767195,3460,3460,3460,3460,0
|
|
20230720,172500,55767195,3460,3460,3460,3460,0
|
|
20230720,172400,55767195,3460,3460,3460,3460,0
|
|
20230720,172300,55767195,3460,3460,3460,3460,0
|
|
20230720,172200,55767195,3460,3460,3460,3460,0
|
|
20230720,172100,55767195,3460,3460,3460,3460,0
|
|
20230720,172000,55767195,3460,3460,3460,3460,0
|
|
20230720,171900,55767195,3460,3460,3460,3460,0
|
|
20230720,171800,55767195,3460,3460,3460,3460,0
|
|
20230720,171700,55767195,3460,3460,3460,3460,0
|
|
20230720,171600,55767195,3460,3460,3460,3460,0
|
|
20230720,171500,55767195,3460,3460,3460,3460,0
|
|
20230720,171400,55767195,3460,3460,3460,3460,0
|
|
20230720,171300,55767195,3460,3460,3460,3460,0
|
|
20230720,171200,55767195,3460,3460,3460,3460,0
|
|
20230720,171100,55767195,3460,3460,3460,3460,0
|
|
20230720,171000,55767195,3460,3460,3460,3460,0
|
|
20230720,170900,55767195,3460,3460,3460,3460,0
|
|
20230720,170800,55767195,3460,3460,3460,3460,0
|
|
20230720,170700,55767195,3460,3460,3460,3460,0
|
|
20230720,170600,55767195,3460,3460,3460,3460,0
|
|
20230720,170500,55767195,3460,3460,3460,3460,11
|
|
20230720,170400,55767195,3460,3460,3460,3460,0
|
|
20230720,170300,55767195,3460,3460,3460,3460,0
|
|
20230720,170200,55767195,3460,3460,3460,3460,0
|
|
20230720,170100,55767195,3460,3460,3460,3460,0
|
|
20230720,170000,55767195,3460,3460,3460,3460,0
|
|
20230720,165900,55767195,3460,3460,3460,3460,0
|
|
20230720,165800,55767195,3460,3460,3460,3460,0
|
|
20230720,165700,55767195,3460,3460,3460,3460,0
|
|
20230720,165600,55767195,3460,3460,3460,3460,0
|
|
20230720,165500,55767195,3460,3460,3460,3460,0
|
|
20230720,165400,55767195,3460,3460,3460,3460,0
|
|
20230720,165300,55767195,3460,3460,3460,3460,0
|
|
20230720,165200,55767195,3460,3460,3460,3460,0
|
|
20230720,165100,55767195,3460,3460,3460,3460,0
|
|
20230720,165000,55767195,3460,3460,3460,3460,0
|
|
20230720,164900,55767195,3460,3460,3460,3460,0
|
|
20230720,164800,55767195,3460,3460,3460,3460,0
|
|
20230720,164700,55767195,3460,3460,3460,3460,0
|
|
20230720,164600,55767195,3460,3460,3460,3460,0
|
|
20230720,164500,55767195,3460,3460,3460,3460,0
|
|
20230720,164400,55767195,3460,3460,3460,3460,0
|
|
20230720,164300,55767195,3460,3460,3460,3460,0
|
|
20230720,164200,55767195,3460,3460,3460,3460,0
|
|
20230720,164100,55767195,3460,3460,3460,3460,0
|
|
20230720,164000,55767195,3460,3460,3460,3460,0
|
|
20230720,163900,55767195,3460,3460,3460,3460,0
|
|
20230720,163800,55767195,3460,3460,3460,3460,0
|
|
20230720,163700,55767195,3460,3460,3460,3460,0
|
|
20230720,163600,55767195,3460,3460,3460,3460,0
|
|
20230720,163500,55767195,3460,3460,3460,3460,11
|
|
20230720,163400,55767195,3460,3460,3460,3460,0
|
|
20230720,163300,55767195,3460,3460,3460,3460,0
|
|
20230720,163200,55767195,3460,3460,3460,3460,0
|
|
20230720,163100,55767195,3460,3460,3460,3460,0
|
|
20230720,163000,55767195,3460,3460,3460,3460,0
|
|
20230720,162900,55767195,3460,3460,3460,3460,0
|
|
20230720,162800,55767195,3460,3460,3460,3460,0
|
|
20230720,162700,55767195,3460,3460,3460,3460,0
|
|
20230720,162600,55767195,3460,3460,3460,3460,0
|
|
20230720,162500,55767195,3460,3460,3460,3460,0
|
|
20230720,162400,55767195,3460,3460,3460,3460,0
|
|
20230720,162300,55767195,3460,3460,3460,3460,0
|
|
20230720,162200,55767195,3460,3460,3460,3460,0
|
|
20230720,162100,55767195,3460,3460,3460,3460,0
|
|
20230720,162000,55767195,3460,3460,3460,3460,0
|
|
20230720,161900,55767195,3460,3460,3460,3460,0
|
|
20230720,161800,55767195,3460,3460,3460,3460,0
|
|
20230720,161700,55767195,3460,3460,3460,3460,0
|
|
20230720,161600,55767195,3460,3460,3460,3460,0
|
|
20230720,161500,55767195,3460,3460,3460,3460,0
|
|
20230720,161400,55767195,3460,3460,3460,3460,0
|
|
20230720,161300,55767195,3460,3460,3460,3460,0
|
|
20230720,161200,55767195,3460,3460,3460,3460,0
|
|
20230720,161100,55767195,3460,3460,3460,3460,0
|
|
20230720,161000,55767195,3460,3460,3460,3460,0
|
|
20230720,160900,55767195,3460,3460,3460,3460,0
|
|
20230720,160800,55767195,3460,3460,3460,3460,0
|
|
20230720,160700,55767195,3460,3460,3460,3460,0
|
|
20230720,160600,55767195,3460,3460,3460,3460,0
|
|
20230720,160500,55767195,3460,3460,3460,3460,11
|
|
20230720,160400,55767195,3460,3460,3460,3460,0
|
|
20230720,160300,55767195,3460,3460,3460,3460,0
|
|
20230720,160200,55767195,3460,3460,3460,3460,0
|
|
20230720,160100,55767195,3460,3460,3460,3460,0
|
|
20230720,160000,55767195,3460,3460,3460,3460,0
|
|
20230720,155900,55767195,3460,3460,3460,3460,0
|
|
20230720,155800,55767195,3460,3460,3460,3460,0
|
|
20230720,155700,55767195,3460,3460,3460,3460,0
|
|
20230720,155600,55767195,3460,3460,3460,3460,0
|
|
20230720,155500,55767195,3460,3460,3460,3460,0
|
|
20230720,155400,55767195,3460,3460,3460,3460,0
|
|
20230720,155300,55767195,3460,3460,3460,3460,0
|
|
20230720,155200,55767195,3460,3460,3460,3460,0
|
|
20230720,155100,55767195,3460,3460,3460,3460,0
|
|
20230720,155000,55767195,3460,3460,3460,3460,0
|
|
20230720,154900,55767195,3460,3460,3460,3460,0
|
|
20230720,154800,55767195,3460,3460,3460,3460,0
|
|
20230720,154700,55767195,3460,3460,3460,3460,0
|
|
20230720,154600,55767195,3460,3460,3460,3460,0
|
|
20230720,154500,55767195,3460,3460,3460,3460,0
|
|
20230720,154400,55767195,3460,3460,3460,3460,0
|
|
20230720,154300,55767195,3460,3460,3460,3460,0
|
|
20230720,154200,55767195,3460,3460,3460,3460,0
|
|
20230720,154100,55767195,3460,3460,3460,3460,0
|
|
20230720,154000,55767195,3460,3460,3460,3460,0
|
|
20230720,153900,55767195,3460,3460,3460,3460,0
|
|
20230720,153800,55767195,3460,3460,3460,3460,0
|
|
20230720,153700,55767195,3460,3460,3460,3460,0
|
|
20230720,153600,55767195,3460,3460,3460,3460,0
|
|
20230720,153500,55767195,3460,3460,3460,3460,11
|
|
20230720,153400,55767195,3460,3460,3460,3460,0
|
|
20230720,153300,55767195,3460,3460,3460,3460,0
|
|
20230720,153200,55767195,3460,3460,3460,3460,0
|
|
20230720,153100,55767195,3460,3460,3460,3460,0
|
|
20230720,153000,55767195,3460,3460,3460,3460,11
|
|
20230720,152900,55729135,3460,3460,3460,3460,0
|
|
20230720,152800,55729135,3460,3460,3460,3460,0
|
|
20230720,152700,55729135,3460,3460,3460,3460,0
|
|
20230720,152600,55729135,3460,3460,3460,3460,0
|
|
20230720,152500,55729135,3460,3460,3460,3460,0
|
|
20230720,152400,55729135,3460,3460,3460,3460,0
|
|
20230720,152300,55729135,3460,3460,3460,3460,0
|
|
20230720,152200,55729135,3460,3460,3460,3460,0
|
|
20230720,152100,55729135,3460,3460,3460,3460,0
|
|
20230720,152000,55729135,3460,3460,3460,3460,0
|
|
20230720,151900,55729135,3460,3470,3475,3450,474
|
|
20230720,151800,54085680,3470,3470,3470,3470,0
|
|
20230720,151700,54085680,3470,3470,3470,3470,0
|
|
20230720,151600,54085680,3470,3470,3470,3470,0
|
|
20230720,151500,54085680,3470,3470,3470,3470,0
|
|
20230720,151400,54085680,3470,3470,3470,3470,0
|
|
20230720,151300,54085680,3470,3470,3470,3470,2
|
|
20230720,151200,54078740,3470,3470,3470,3470,0
|
|
20230720,151100,54078740,3470,3470,3470,3470,0
|
|
20230720,151000,54078740,3470,3470,3470,3470,0
|
|
20230720,150900,54078740,3470,3470,3470,3470,0
|
|
20230720,150800,54078740,3470,3470,3470,3470,0
|
|
20230720,150700,54078740,3470,3470,3470,3470,0
|
|
20230720,150600,54078740,3470,3470,3470,3470,0
|
|
20230720,150500,54078740,3470,3470,3470,3470,0
|
|
20230720,150400,54078740,3470,3465,3470,3460,110
|
|
20230720,150300,53697100,3470,3460,3470,3460,200
|
|
20230720,150200,53003795,3465,3465,3465,3465,0
|
|
20230720,150100,53003795,3465,3465,3465,3465,11
|
|
20230720,150000,52965680,3465,3465,3465,3465,3
|
|
20230720,145900,52955285,3450,3450,3450,3450,50
|
|
20230720,145800,52782785,3455,3455,3455,3455,0
|
|
20230720,145700,52782785,3455,3455,3455,3455,0
|
|
20230720,145600,52782785,3455,3450,3455,3450,345
|
|
20230720,145500,51592485,3455,3455,3455,3455,179
|
|
20230720,145400,50974040,3455,3460,3460,3455,36
|
|
20230720,145300,50849635,3465,3465,3465,3465,0
|
|
20230720,145200,50849635,3465,3465,3465,3465,0
|
|
20230720,145100,50849635,3465,3465,3465,3465,0
|
|
20230720,145000,50849635,3465,3465,3465,3465,0
|
|
20230720,144900,50849635,3465,3465,3465,3465,0
|
|
20230720,144800,50849635,3465,3465,3465,3465,0
|
|
20230720,144700,50849635,3465,3465,3465,3465,0
|
|
20230720,144600,50849635,3465,3465,3465,3465,0
|
|
20230720,144500,50849635,3465,3465,3465,3465,0
|
|
20230720,144400,50849635,3465,3465,3465,3465,0
|
|
20230720,144300,50849635,3465,3465,3465,3465,0
|
|
20230720,144200,50849635,3465,3465,3465,3465,0
|
|
20230720,144100,50849635,3465,3465,3465,3465,2
|
|
20230720,144000,50842705,3465,3465,3465,3465,0
|
|
20230720,143900,50842705,3465,3465,3465,3465,0
|
|
20230720,143800,50842705,3465,3465,3465,3465,1
|
|
20230720,143700,50839240,3460,3460,3460,3460,0
|
|
20230720,143600,50839240,3460,3460,3460,3460,0
|
|
20230720,143500,50839240,3460,3460,3460,3460,9
|
|
20230720,143400,50808100,3465,3465,3465,3465,0
|
|
20230720,143300,50808100,3465,3465,3465,3465,0
|
|
20230720,143200,50808100,3465,3465,3465,3465,0
|
|
20230720,143100,50808100,3465,3465,3465,3465,0
|
|
20230720,143000,50808100,3465,3465,3465,3465,0
|
|
20230720,142900,50808100,3465,3465,3465,3465,0
|
|
20230720,142800,50808100,3465,3465,3465,3465,0
|
|
20230720,142700,50808100,3465,3465,3465,3465,2
|
|
20230720,142600,50801170,3465,3465,3465,3465,0
|
|
20230720,142500,50801170,3465,3465,3465,3465,0
|
|
20230720,142400,50801170,3465,3465,3465,3465,0
|
|
20230720,142300,50801170,3465,3465,3465,3465,0
|
|
20230720,142200,50801170,3465,3465,3465,3465,0
|
|
20230720,142100,50801170,3465,3465,3465,3465,0
|
|
20230720,142000,50801170,3465,3465,3465,3465,0
|
|
20230720,141900,50801170,3465,3465,3465,3465,0
|
|
20230720,141800,50801170,3465,3465,3465,3465,0
|
|
20230720,141700,50801170,3465,3465,3465,3465,10
|
|
20230720,141600,50766520,3470,3470,3470,3470,0
|
|
20230720,141500,50766520,3470,3470,3470,3470,0
|
|
20230720,141400,50766520,3470,3470,3470,3470,0
|
|
20230720,141300,50766520,3470,3470,3470,3470,0
|
|
20230720,141200,50766520,3470,3470,3470,3470,0
|
|
20230720,141100,50766520,3470,3470,3470,3470,0
|
|
20230720,141000,50766520,3470,3470,3470,3470,0
|
|
20230720,140900,50766520,3470,3470,3470,3470,0
|
|
20230720,140800,50766520,3470,3470,3470,3470,0
|
|
20230720,140700,50766520,3470,3460,3470,3460,50
|
|
20230720,140600,50593030,3465,3465,3465,3465,0
|
|
20230720,140500,50593030,3465,3465,3465,3465,0
|
|
20230720,140400,50593030,3465,3465,3465,3465,0
|
|
20230720,140300,50593030,3465,3465,3465,3465,0
|
|
20230720,140200,50593030,3465,3465,3465,3465,0
|
|
20230720,140100,50593030,3465,3465,3465,3465,0
|
|
20230720,140000,50593030,3465,3465,3465,3465,30
|
|
20230720,135900,50489080,3465,3465,3465,3465,0
|
|
20230720,135800,50489080,3465,3465,3465,3465,0
|
|
20230720,135700,50489080,3465,3465,3465,3465,0
|
|
20230720,135600,50489080,3465,3465,3465,3465,0
|
|
20230720,135500,50489080,3465,3465,3465,3465,0
|
|
20230720,135400,50489080,3465,3465,3465,3465,0
|
|
20230720,135300,50489080,3465,3465,3465,3465,2
|
|
20230720,135200,50482150,3465,3465,3465,3465,0
|
|
20230720,135100,50482150,3465,3465,3465,3465,0
|
|
20230720,135000,50482150,3465,3465,3465,3465,0
|
|
20230720,134900,50482150,3465,3465,3465,3465,0
|
|
20230720,134800,50482150,3465,3465,3465,3465,0
|
|
20230720,134700,50482150,3465,3465,3465,3465,0
|
|
20230720,134600,50482150,3465,3465,3465,3465,2
|
|
20230720,134500,50475220,3470,3470,3470,3470,0
|
|
20230720,134400,50475220,3470,3470,3470,3470,0
|
|
20230720,134300,50475220,3470,3470,3470,3470,0
|
|
20230720,134200,50475220,3470,3470,3470,3470,0
|
|
20230720,134100,50475220,3470,3470,3470,3470,0
|
|
20230720,134000,50475220,3470,3470,3470,3470,0
|
|
20230720,133900,50475220,3470,3470,3470,3470,0
|
|
20230720,133800,50475220,3470,3470,3470,3470,0
|
|
20230720,133700,50475220,3470,3470,3470,3470,0
|
|
20230720,133600,50475220,3470,3470,3470,3470,0
|
|
20230720,133500,50475220,3470,3470,3470,3470,0
|
|
20230720,133400,50475220,3470,3470,3470,3470,0
|
|
20230720,133300,50475220,3470,3470,3470,3470,0
|
|
20230720,133200,50475220,3470,3470,3470,3470,0
|
|
20230720,133100,50475220,3470,3470,3470,3470,0
|
|
20230720,133000,50475220,3470,3470,3470,3470,0
|
|
20230720,132900,50475220,3470,3475,3475,3470,80
|
|
20230720,132800,50197470,3470,3460,3475,3460,316
|
|
20230720,132700,49103020,3465,3465,3465,3465,0
|
|
20230720,132600,49103020,3465,3465,3465,3465,0
|
|
20230720,132500,49103020,3465,3465,3465,3465,0
|
|
20230720,132400,49103020,3465,3460,3465,3460,33
|
|
20230720,132300,48988825,3435,3435,3435,3435,0
|
|
20230720,132200,48988825,3435,3435,3435,3435,0
|
|
20230720,132100,48988825,3435,3440,3440,3435,1247
|
|
20230720,132000,44699365,3440,3455,3455,3440,1966
|
|
20230720,131900,37925125,3465,3460,3465,3460,10
|
|
20230720,131800,37890480,3455,3465,3465,3455,31
|
|
20230720,131700,37783075,3465,3465,3465,3465,9
|
|
20230720,131600,37751890,3455,3455,3455,3455,0
|
|
20230720,131500,37751890,3455,3455,3455,3455,0
|
|
20230720,131400,37751890,3455,3455,3455,3455,0
|
|
20230720,131300,37751890,3455,3455,3455,3455,0
|
|
20230720,131200,37751890,3455,3455,3455,3455,0
|
|
20230720,131100,37751890,3455,3455,3455,3455,0
|
|
20230720,131000,37751890,3455,3455,3455,3455,0
|
|
20230720,130900,37751890,3455,3455,3455,3455,0
|
|
20230720,130800,37751890,3455,3455,3455,3455,0
|
|
20230720,130700,37751890,3455,3455,3455,3455,0
|
|
20230720,130600,37751890,3455,3455,3455,3455,0
|
|
20230720,130500,37751890,3455,3455,3455,3455,0
|
|
20230720,130400,37751890,3455,3455,3455,3455,0
|
|
20230720,130300,37751890,3455,3455,3455,3455,98
|
|
20230720,130200,37413300,3455,3455,3455,3455,0
|
|
20230720,130100,37413300,3455,3455,3455,3455,0
|
|
20230720,130000,37413300,3455,3455,3455,3455,0
|
|
20230720,125900,37413300,3455,3455,3455,3455,0
|
|
20230720,125800,37413300,3455,3455,3455,3455,152
|
|
20230720,125700,36888140,3460,3460,3460,3460,0
|
|
20230720,125600,36888140,3460,3460,3460,3460,0
|
|
20230720,125500,36888140,3460,3460,3460,3460,0
|
|
20230720,125400,36888140,3460,3465,3465,3460,4
|
|
20230720,125300,36874290,3480,3480,3480,3480,0
|
|
20230720,125200,36874290,3480,3480,3480,3480,0
|
|
20230720,125100,36874290,3480,3480,3480,3480,0
|
|
20230720,125000,36874290,3480,3480,3480,3480,0
|
|
20230720,124900,36874290,3480,3470,3480,3470,79
|
|
20230720,124800,36600070,3465,3465,3465,3465,0
|
|
20230720,124700,36600070,3465,3475,3480,3465,305
|
|
20230720,124600,35540160,3465,3475,3475,3465,3
|
|
20230720,124500,35529750,3480,3465,3480,3465,1221
|
|
20230720,124400,31283525,3465,3460,3465,3460,10
|
|
20230720,124300,31248920,3455,3455,3455,3455,0
|
|
20230720,124200,31248920,3455,3455,3455,3455,0
|
|
20230720,124100,31248920,3455,3455,3455,3455,0
|
|
20230720,124000,31248920,3455,3455,3455,3455,0
|
|
20230720,123900,31248920,3455,3455,3455,3455,0
|
|
20230720,123800,31248920,3455,3455,3455,3455,0
|
|
20230720,123700,31248920,3455,3455,3455,3455,0
|
|
20230720,123600,31248920,3455,3455,3455,3455,0
|
|
20230720,123500,31248920,3455,3455,3455,3455,0
|
|
20230720,123400,31248920,3455,3455,3455,3455,3
|
|
20230720,123300,31238555,3465,3465,3465,3465,100
|
|
20230720,123200,30892055,3475,3475,3475,3475,0
|
|
20230720,123100,30892055,3475,3475,3475,3475,0
|
|
20230720,123000,30892055,3475,3475,3475,3475,0
|
|
20230720,122900,30892055,3475,3455,3475,3455,99
|
|
20230720,122800,30548950,3460,3460,3460,3460,0
|
|
20230720,122700,30548950,3460,3460,3460,3460,0
|
|
20230720,122600,30548950,3460,3460,3460,3460,10
|
|
20230720,122500,30514350,3455,3455,3455,3455,0
|
|
20230720,122400,30514350,3455,3455,3455,3455,0
|
|
20230720,122300,30514350,3455,3455,3455,3455,0
|
|
20230720,122200,30514350,3455,3455,3455,3455,0
|
|
20230720,122100,30514350,3455,3455,3455,3455,0
|
|
20230720,122000,30514350,3455,3455,3455,3455,0
|
|
20230720,121900,30514350,3455,3455,3455,3455,0
|
|
20230720,121800,30514350,3455,3460,3460,3455,11
|
|
20230720,121700,30476295,3455,3455,3455,3455,1
|
|
20230720,121600,30472840,3460,3455,3460,3455,18
|
|
20230720,121500,30410565,3455,3460,3460,3455,31
|
|
20230720,121400,30303310,3455,3455,3455,3455,0
|
|
20230720,121300,30303310,3455,3455,3455,3455,0
|
|
20230720,121200,30303310,3455,3455,3455,3455,0
|
|
20230720,121100,30303310,3455,3455,3455,3455,2
|
|
20230720,121000,30296400,3455,3450,3455,3450,9
|
|
20230720,120900,30265315,3460,3455,3460,3455,63
|
|
20230720,120800,30047585,3455,3455,3455,3455,8
|
|
20230720,120700,30019945,3450,3450,3450,3450,0
|
|
20230720,120600,30019945,3450,3450,3450,3450,0
|
|
20230720,120500,30019945,3450,3450,3450,3450,0
|
|
20230720,120400,30019945,3450,3450,3450,3450,15
|
|
20230720,120300,29968195,3450,3450,3450,3450,0
|
|
20230720,120200,29968195,3450,3450,3450,3450,0
|
|
20230720,120100,29968195,3450,3450,3450,3450,0
|
|
20230720,120000,29968195,3450,3450,3450,3450,0
|
|
20230720,115900,29968195,3450,3450,3450,3450,0
|
|
20230720,115800,29968195,3450,3450,3450,3450,2
|
|
20230720,115700,29961295,3445,3445,3445,3445,0
|
|
20230720,115600,29961295,3445,3445,3445,3445,0
|
|
20230720,115500,29961295,3445,3445,3445,3445,0
|
|
20230720,115400,29961295,3445,3445,3445,3445,0
|
|
20230720,115300,29961295,3445,3445,3445,3445,0
|
|
20230720,115200,29961295,3445,3445,3445,3445,0
|
|
20230720,115100,29961295,3445,3445,3445,3445,0
|
|
20230720,115000,29961295,3445,3445,3445,3445,0
|
|
20230720,114900,29961295,3445,3445,3445,3445,0
|
|
20230720,114800,29961295,3445,3445,3445,3445,0
|
|
20230720,114700,29961295,3445,3445,3445,3445,0
|
|
20230720,114600,29961295,3445,3445,3445,3445,8
|
|
20230720,114500,29933735,3445,3445,3445,3445,9
|
|
20230720,114400,29902730,3445,3445,3445,3445,226
|
|
20230720,114300,29124160,3445,3445,3445,3445,15
|
|
20230720,114200,29072485,3450,3450,3450,3445,408
|
|
20230720,114100,27664900,3450,3450,3450,3450,0
|
|
20230720,114000,27664900,3450,3450,3450,3450,1
|
|
20230720,113900,27661450,3450,3450,3450,3450,0
|
|
20230720,113800,27661450,3450,3455,3455,3450,522
|
|
20230720,113700,25859105,3455,3455,3455,3455,0
|
|
20230720,113600,25859105,3455,3455,3455,3455,1
|
|
20230720,113500,25855650,3455,3455,3455,3455,2
|
|
20230720,113400,25848740,3455,3460,3460,3455,45
|
|
20230720,113300,25693045,3460,3460,3460,3460,30
|
|
20230720,113200,25589245,3455,3455,3455,3455,0
|
|
20230720,113100,25589245,3455,3455,3455,3455,0
|
|
20230720,113000,25589245,3455,3455,3455,3455,0
|
|
20230720,112900,25589245,3455,3455,3455,3455,0
|
|
20230720,112800,25589245,3455,3455,3455,3455,0
|
|
20230720,112700,25589245,3455,3455,3455,3455,0
|
|
20230720,112600,25589245,3455,3455,3455,3455,2
|
|
20230720,112500,25582335,3455,3455,3455,3455,0
|
|
20230720,112400,25582335,3455,3455,3455,3455,0
|
|
20230720,112300,25582335,3455,3455,3455,3455,0
|
|
20230720,112200,25582335,3455,3455,3455,3455,9
|
|
20230720,112100,25551240,3455,3460,3465,3455,260
|
|
20230720,112000,24651300,3460,3460,3460,3460,0
|
|
20230720,111900,24651300,3460,3460,3460,3460,0
|
|
20230720,111800,24651300,3460,3460,3460,3460,0
|
|
20230720,111700,24651300,3460,3455,3460,3455,10
|
|
20230720,111600,24616725,3460,3455,3460,3455,11
|
|
20230720,111500,24578695,3460,3455,3460,3455,124
|
|
20230720,111400,24150260,3460,3445,3460,3445,37
|
|
20230720,111300,24022480,3445,3445,3445,3445,0
|
|
20230720,111200,24022480,3445,3445,3445,3445,0
|
|
20230720,111100,24022480,3445,3445,3445,3445,0
|
|
20230720,111000,24022480,3445,3445,3445,3445,0
|
|
20230720,110900,24022480,3445,3440,3445,3440,2755
|
|
20230720,110800,14543535,3435,3435,3435,3435,2
|
|
20230720,110700,14536665,3440,3440,3440,3440,9
|
|
20230720,110600,14505705,3440,3440,3440,3440,61
|
|
20230720,110500,14295865,3430,3430,3430,3430,0
|
|
20230720,110400,14295865,3430,3430,3430,3430,0
|
|
20230720,110300,14295865,3430,3430,3430,3430,0
|
|
20230720,110200,14295865,3430,3430,3430,3430,0
|
|
20230720,110100,14295865,3430,3430,3430,3430,0
|
|
20230720,110000,14295865,3430,3430,3430,3430,0
|
|
20230720,105900,14295865,3430,3430,3430,3430,0
|
|
20230720,105800,14295865,3430,3430,3430,3430,0
|
|
20230720,105700,14295865,3430,3430,3430,3430,0
|
|
20230720,105600,14295865,3430,3430,3430,3430,0
|
|
20230720,105500,14295865,3430,3440,3440,3430,982
|
|
20230720,105400,10923560,3440,3440,3440,3440,2
|
|
20230720,105300,10916680,3440,3440,3440,3440,2
|
|
20230720,105200,10909800,3440,3440,3445,3440,55
|
|
20230720,105100,10720355,3440,3440,3440,3440,4
|
|
20230720,105000,10706595,3440,3445,3445,3440,116
|
|
20230720,104900,10306995,3445,3445,3445,3445,0
|
|
20230720,104800,10306995,3445,3445,3445,3445,0
|
|
20230720,104700,10306995,3445,3445,3445,3445,12
|
|
20230720,104600,10265655,3455,3455,3455,3455,0
|
|
20230720,104500,10265655,3455,3455,3455,3455,0
|
|
20230720,104400,10265655,3455,3455,3455,3455,0
|
|
20230720,104300,10265655,3455,3455,3455,3455,7
|
|
20230720,104200,10241470,3455,3455,3455,3455,1
|
|
20230720,104100,10238015,3460,3455,3460,3455,37
|
|
20230720,104000,10110085,3455,3455,3460,3455,75
|
|
20230720,103900,9850615,3465,3465,3465,3465,108
|
|
20230720,103800,9476395,3460,3460,3460,3460,0
|
|
20230720,103700,9476395,3460,3460,3460,3460,0
|
|
20230720,103600,9476395,3460,3460,3460,3460,0
|
|
20230720,103500,9476395,3460,3460,3460,3460,0
|
|
20230720,103400,9476395,3460,3460,3460,3460,4
|
|
20230720,103300,9462555,3465,3460,3465,3460,17
|
|
20230720,103200,9403730,3455,3455,3455,3455,0
|
|
20230720,103100,9403730,3455,3455,3455,3455,1
|
|
20230720,103000,9400275,3465,3465,3465,3460,41
|
|
20230720,102900,9258360,3465,3455,3465,3455,81
|
|
20230720,102800,8977850,3455,3455,3460,3455,51
|
|
20230720,102700,8801635,3445,3445,3445,3445,1
|
|
20230720,102600,8798190,3455,3455,3455,3455,0
|
|
20230720,102500,8798190,3455,3455,3455,3455,0
|
|
20230720,102400,8798190,3455,3455,3455,3455,0
|
|
20230720,102300,8798190,3455,3455,3460,3455,20
|
|
20230720,102200,8729075,3460,3445,3460,3445,110
|
|
20230720,102100,8348640,3450,3445,3450,3445,2
|
|
20230720,102000,8341745,3455,3455,3455,3455,50
|
|
20230720,101900,8168995,3460,3460,3460,3460,0
|
|
20230720,101800,8168995,3460,3460,3460,3460,0
|
|
20230720,101700,8168995,3460,3460,3460,3460,0
|
|
20230720,101600,8168995,3460,3460,3460,3460,0
|
|
20230720,101500,8168995,3460,3460,3460,3460,0
|
|
20230720,101400,8168995,3460,3460,3460,3460,0
|
|
20230720,101300,8168995,3460,3460,3460,3460,0
|
|
20230720,101200,8168995,3460,3460,3460,3460,0
|
|
20230720,101100,8168995,3460,3460,3460,3460,0
|
|
20230720,101000,8168995,3460,3460,3460,3460,0
|
|
20230720,100900,8168995,3460,3460,3460,3460,0
|
|
20230720,100800,8168995,3460,3460,3460,3460,0
|
|
20230720,100700,8168995,3460,3460,3460,3460,0
|
|
20230720,100600,8168995,3460,3460,3460,3460,30
|
|
20230720,100500,8065195,3460,3440,3465,3440,350
|
|
20230720,100400,6853825,3435,3435,3435,3435,0
|
|
20230720,100300,6853825,3435,3435,3435,3435,1
|
|
20230720,100200,6850390,3435,3435,3435,3435,1
|
|
20230720,100100,6846955,3440,3440,3440,3440,30
|
|
20230720,100000,6743755,3435,3435,3435,3435,1
|
|
20230720,095900,6740320,3435,3435,3435,3435,2
|
|
20230720,095800,6733450,3445,3440,3445,3440,35
|
|
20230720,095700,6612890,3440,3440,3440,3440,19
|
|
20230720,095600,6547530,3445,3445,3445,3445,0
|
|
20230720,095500,6547530,3445,3445,3445,3445,0
|
|
20230720,095400,6547530,3445,3440,3445,3440,29
|
|
20230720,095300,6447700,3445,3435,3445,3435,59
|
|
20230720,095200,6244630,3430,3430,3430,3430,0
|
|
20230720,095100,6244630,3430,3430,3430,3430,6
|
|
20230720,095000,6224050,3430,3430,3430,3430,0
|
|
20230720,094900,6224050,3430,3430,3430,3430,0
|
|
20230720,094800,6224050,3430,3430,3430,3430,1
|
|
20230720,094700,6220620,3435,3435,3435,3435,0
|
|
20230720,094600,6220620,3435,3435,3435,3430,17
|
|
20230720,094500,6162255,3435,3435,3435,3435,0
|
|
20230720,094400,6162255,3435,3435,3435,3435,0
|
|
20230720,094300,6162255,3435,3435,3435,3435,0
|
|
20230720,094200,6162255,3435,3435,3435,3435,1
|
|
20230720,094100,6158820,3430,3435,3435,3430,6
|
|
20230720,094000,6138230,3440,3440,3440,3440,6
|
|
20230720,093900,6117590,3435,3440,3440,3435,9
|
|
20230720,093800,6086665,3455,3440,3460,3440,146
|
|
20230720,093700,5582740,3440,3435,3450,3435,188
|
|
20230720,093600,4935815,3435,3430,3435,3430,5
|
|
20230720,093500,4918645,3430,3430,3430,3430,1
|
|
20230720,093400,4915215,3430,3430,3430,3430,17
|
|
20230720,093300,4856905,3430,3430,3430,3430,50
|
|
20230720,093200,4685405,3430,3430,3430,3430,1
|
|
20230720,093100,4681975,3425,3425,3425,3425,0
|
|
20230720,093000,4681975,3425,3425,3425,3425,12
|
|
20230720,092900,4640875,3430,3430,3430,3430,114
|
|
20230720,092800,4249855,3425,3420,3425,3420,21
|
|
20230720,092700,4177935,3425,3425,3425,3425,1
|
|
20230720,092600,4174510,3420,3425,3430,3420,49
|
|
20230720,092500,4006740,3430,3420,3430,3420,52
|
|
20230720,092400,3828580,3430,3430,3430,3430,0
|
|
20230720,092300,3828580,3430,3430,3430,3430,0
|
|
20230720,092200,3828580,3430,3430,3430,3430,0
|
|
20230720,092100,3828580,3430,3430,3430,3430,0
|
|
20230720,092000,3828580,3430,3430,3430,3430,0
|
|
20230720,091900,3828580,3430,3420,3430,3415,33
|
|
20230720,091800,3715710,3435,3435,3435,3435,32
|
|
20230720,091700,3605790,3435,3425,3435,3425,239
|
|
20230720,091600,2786075,3425,3425,3425,3425,0
|
|
20230720,091500,2786075,3425,3425,3425,3425,0
|
|
20230720,091400,2786075,3425,3425,3425,3425,10
|
|
20230720,091300,2751825,3425,3425,3425,3425,5
|
|
20230720,091200,2734700,3430,3430,3430,3430,0
|
|
20230720,091100,2734700,3430,3430,3430,3430,0
|
|
20230720,091000,2734700,3430,3445,3445,3430,77
|
|
20230720,090900,2469985,3445,3445,3445,3445,21
|
|
20230720,090800,2397640,3465,3465,3465,3465,0
|
|
20230720,090700,2397640,3465,3465,3465,3465,0
|
|
20230720,090600,2397640,3465,3465,3465,3465,0
|
|
20230720,090500,2397640,3465,3455,3465,3455,10
|
|
20230720,090400,2363045,3460,3455,3460,3440,150
|
|
20230720,090300,1845140,3455,3440,3455,3440,23
|
|
20230720,090200,1765705,3455,3455,3455,3455,0
|
|
20230720,090100,1765705,3455,3455,3455,3455,0
|
|
20230720,090000,1765705,3455,3440,3455,3435,512
|