597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185400,83679530,3600,3600,3600,3600,1701
|
|
20230720,185300,83679530,3600,3600,3600,3600,0
|
|
20230720,185200,83679530,3600,3600,3600,3600,0
|
|
20230720,185100,83679530,3600,3600,3600,3600,0
|
|
20230720,185000,83679530,3600,3600,3600,3600,0
|
|
20230720,184900,83679530,3600,3600,3600,3600,0
|
|
20230720,184800,83679530,3600,3600,3600,3600,0
|
|
20230720,184700,83679530,3600,3600,3600,3600,0
|
|
20230720,184600,83679530,3600,3600,3600,3600,0
|
|
20230720,184500,83679530,3600,3600,3600,3600,0
|
|
20230720,184400,83679530,3600,3600,3600,3600,0
|
|
20230720,184300,83679530,3600,3600,3600,3600,0
|
|
20230720,184200,83679530,3600,3600,3600,3600,0
|
|
20230720,184100,83679530,3600,3600,3600,3600,0
|
|
20230720,184000,83679530,3600,3600,3600,3600,0
|
|
20230720,183900,83679530,3600,3600,3600,3600,0
|
|
20230720,183800,83679530,3600,3600,3600,3600,0
|
|
20230720,183700,83679530,3600,3600,3600,3600,0
|
|
20230720,183600,83679530,3600,3600,3600,3600,0
|
|
20230720,183500,83679530,3600,3600,3600,3600,0
|
|
20230720,183400,83679530,3600,3600,3600,3600,0
|
|
20230720,183300,83679530,3600,3600,3600,3600,0
|
|
20230720,183200,83679530,3600,3600,3600,3600,0
|
|
20230720,183100,83679530,3600,3600,3600,3600,0
|
|
20230720,183000,83679530,3600,3600,3600,3600,0
|
|
20230720,182900,83679530,3600,3600,3600,3600,0
|
|
20230720,182800,83679530,3600,3600,3600,3600,0
|
|
20230720,182700,83679530,3600,3600,3600,3600,0
|
|
20230720,182600,83679530,3600,3600,3600,3600,0
|
|
20230720,182500,83679530,3600,3600,3600,3600,0
|
|
20230720,182400,83679530,3600,3600,3600,3600,1701
|
|
20230720,182300,83679530,3600,3600,3600,3600,0
|
|
20230720,182200,83679530,3600,3600,3600,3600,0
|
|
20230720,182100,83679530,3600,3600,3600,3600,0
|
|
20230720,182000,83679530,3600,3600,3600,3600,0
|
|
20230720,181900,83679530,3600,3600,3600,3600,0
|
|
20230720,181800,83679530,3600,3600,3600,3600,0
|
|
20230720,181700,83679530,3600,3600,3600,3600,0
|
|
20230720,181600,83679530,3600,3600,3600,3600,0
|
|
20230720,181500,83679530,3600,3600,3600,3600,0
|
|
20230720,181400,83679530,3600,3600,3600,3600,0
|
|
20230720,181300,83679530,3600,3600,3600,3600,0
|
|
20230720,181200,83679530,3600,3600,3600,3600,0
|
|
20230720,181100,83679530,3600,3600,3600,3600,0
|
|
20230720,181000,83679530,3600,3600,3600,3600,0
|
|
20230720,180900,83679530,3600,3600,3600,3600,0
|
|
20230720,180800,83679530,3600,3600,3600,3600,0
|
|
20230720,180700,83679530,3600,3600,3600,3600,0
|
|
20230720,180600,83679530,3600,3600,3600,3600,0
|
|
20230720,180500,83679530,3600,3600,3600,3600,0
|
|
20230720,180400,83679530,3600,3600,3600,3600,0
|
|
20230720,180300,83679530,3600,3600,3600,3600,0
|
|
20230720,180200,83679530,3600,3600,3600,3600,0
|
|
20230720,180100,83679530,3600,3600,3600,3600,0
|
|
20230720,180000,83679530,3600,3600,3600,3600,0
|
|
20230720,175900,83679530,3600,3600,3600,3600,0
|
|
20230720,175800,83679530,3600,3600,3600,3600,0
|
|
20230720,175700,83679530,3600,3600,3600,3600,0
|
|
20230720,175600,83679530,3600,3600,3600,3600,0
|
|
20230720,175500,83679530,3600,3600,3600,3600,0
|
|
20230720,175400,83679530,3600,3600,3600,3600,1701
|
|
20230720,175300,83679530,3600,3600,3600,3600,0
|
|
20230720,175200,83679530,3600,3600,3600,3600,0
|
|
20230720,175100,83679530,3600,3600,3600,3600,0
|
|
20230720,175000,83679530,3600,3600,3600,3600,0
|
|
20230720,174900,83679530,3600,3600,3600,3600,0
|
|
20230720,174800,83679530,3600,3600,3600,3600,0
|
|
20230720,174700,83679530,3600,3600,3600,3600,0
|
|
20230720,174600,83679530,3600,3600,3600,3600,0
|
|
20230720,174500,83679530,3600,3600,3600,3600,0
|
|
20230720,174400,83679530,3600,3600,3600,3600,0
|
|
20230720,174300,83679530,3600,3600,3600,3600,0
|
|
20230720,174200,83679530,3600,3600,3600,3600,0
|
|
20230720,174100,83679530,3600,3600,3600,3600,0
|
|
20230720,174000,83679530,3600,3600,3600,3600,0
|
|
20230720,173900,83679530,3600,3600,3600,3600,0
|
|
20230720,173800,83679530,3600,3600,3600,3600,0
|
|
20230720,173700,83679530,3600,3600,3600,3600,0
|
|
20230720,173600,83679530,3600,3600,3600,3600,0
|
|
20230720,173500,83679530,3600,3600,3600,3600,0
|
|
20230720,173400,83679530,3600,3600,3600,3600,0
|
|
20230720,173300,83679530,3600,3600,3600,3600,0
|
|
20230720,173200,83679530,3600,3600,3600,3600,0
|
|
20230720,173100,83679530,3600,3600,3600,3600,0
|
|
20230720,173000,83679530,3600,3600,3600,3600,0
|
|
20230720,172900,83679530,3600,3600,3600,3600,0
|
|
20230720,172800,83679530,3600,3600,3600,3600,0
|
|
20230720,172700,83679530,3600,3600,3600,3600,0
|
|
20230720,172600,83679530,3600,3600,3600,3600,0
|
|
20230720,172500,83679530,3600,3600,3600,3600,0
|
|
20230720,172400,83679530,3600,3600,3600,3600,1701
|
|
20230720,172300,83679530,3600,3600,3600,3600,0
|
|
20230720,172200,83679530,3600,3600,3600,3600,0
|
|
20230720,172100,83679530,3600,3600,3600,3600,0
|
|
20230720,172000,83679530,3600,3600,3600,3600,0
|
|
20230720,171900,83679530,3600,3600,3600,3600,0
|
|
20230720,171800,83679530,3600,3600,3600,3600,0
|
|
20230720,171700,83679530,3600,3600,3600,3600,0
|
|
20230720,171600,83679530,3600,3600,3600,3600,0
|
|
20230720,171500,83679530,3600,3600,3600,3600,0
|
|
20230720,171400,83679530,3600,3600,3600,3600,0
|
|
20230720,171300,83679530,3600,3600,3600,3600,0
|
|
20230720,171200,83679530,3600,3600,3600,3600,0
|
|
20230720,171100,83679530,3600,3600,3600,3600,0
|
|
20230720,171000,83679530,3600,3600,3600,3600,0
|
|
20230720,170900,83679530,3600,3600,3600,3600,0
|
|
20230720,170800,83679530,3600,3600,3600,3600,0
|
|
20230720,170700,83679530,3600,3600,3600,3600,0
|
|
20230720,170600,83679530,3600,3600,3600,3600,0
|
|
20230720,170500,83679530,3600,3600,3600,3600,0
|
|
20230720,170400,83679530,3600,3600,3600,3600,0
|
|
20230720,170300,83679530,3600,3600,3600,3600,0
|
|
20230720,170200,83679530,3600,3600,3600,3600,0
|
|
20230720,170100,83679530,3600,3600,3600,3600,0
|
|
20230720,170000,83679530,3600,3600,3600,3600,0
|
|
20230720,165900,83679530,3600,3600,3600,3600,0
|
|
20230720,165800,83679530,3600,3600,3600,3600,0
|
|
20230720,165700,83679530,3600,3600,3600,3600,0
|
|
20230720,165600,83679530,3600,3600,3600,3600,0
|
|
20230720,165500,83679530,3600,3600,3600,3600,0
|
|
20230720,165400,83679530,3600,3600,3600,3600,1701
|
|
20230720,165300,83679530,3600,3600,3600,3600,0
|
|
20230720,165200,83679530,3600,3600,3600,3600,0
|
|
20230720,165100,83679530,3600,3600,3600,3600,0
|
|
20230720,165000,83679530,3600,3600,3600,3600,0
|
|
20230720,164900,83679530,3600,3600,3600,3600,0
|
|
20230720,164800,83679530,3600,3600,3600,3600,0
|
|
20230720,164700,83679530,3600,3600,3600,3600,0
|
|
20230720,164600,83679530,3600,3600,3600,3600,0
|
|
20230720,164500,83679530,3600,3600,3600,3600,0
|
|
20230720,164400,83679530,3600,3600,3600,3600,0
|
|
20230720,164300,83679530,3600,3600,3600,3600,0
|
|
20230720,164200,83679530,3600,3600,3600,3600,0
|
|
20230720,164100,83679530,3600,3600,3600,3600,0
|
|
20230720,164000,83679530,3600,3600,3600,3600,0
|
|
20230720,163900,83679530,3600,3600,3600,3600,0
|
|
20230720,163800,83679530,3600,3600,3600,3600,0
|
|
20230720,163700,83679530,3600,3600,3600,3600,0
|
|
20230720,163600,83679530,3600,3600,3600,3600,0
|
|
20230720,163500,83679530,3600,3600,3600,3600,0
|
|
20230720,163400,83679530,3600,3600,3600,3600,0
|
|
20230720,163300,83679530,3600,3600,3600,3600,0
|
|
20230720,163200,83679530,3600,3600,3600,3600,0
|
|
20230720,163100,83679530,3600,3600,3600,3600,0
|
|
20230720,163000,83679530,3600,3600,3600,3600,0
|
|
20230720,162900,83679530,3600,3600,3600,3600,0
|
|
20230720,162800,83679530,3600,3600,3600,3600,0
|
|
20230720,162700,83679530,3600,3600,3600,3600,0
|
|
20230720,162600,83679530,3600,3600,3600,3600,0
|
|
20230720,162500,83679530,3600,3600,3600,3600,0
|
|
20230720,162400,83679530,3600,3600,3600,3600,1701
|
|
20230720,162300,83679530,3600,3600,3600,3600,0
|
|
20230720,162200,83679530,3600,3600,3600,3600,0
|
|
20230720,162100,83679530,3600,3600,3600,3600,0
|
|
20230720,162000,83679530,3600,3600,3600,3600,0
|
|
20230720,161900,83679530,3600,3600,3600,3600,0
|
|
20230720,161800,83679530,3600,3600,3600,3600,0
|
|
20230720,161700,83679530,3600,3600,3600,3600,0
|
|
20230720,161600,83679530,3600,3600,3600,3600,0
|
|
20230720,161500,83679530,3600,3600,3600,3600,0
|
|
20230720,161400,83679530,3600,3600,3600,3600,0
|
|
20230720,161300,83679530,3600,3600,3600,3600,0
|
|
20230720,161200,83679530,3600,3600,3600,3600,0
|
|
20230720,161100,83679530,3600,3600,3600,3600,0
|
|
20230720,161000,83679530,3600,3600,3600,3600,0
|
|
20230720,160900,83679530,3600,3600,3600,3600,0
|
|
20230720,160800,83679530,3600,3600,3600,3600,0
|
|
20230720,160700,83679530,3600,3600,3600,3600,0
|
|
20230720,160600,83679530,3600,3600,3600,3600,0
|
|
20230720,160500,83679530,3600,3600,3600,3600,0
|
|
20230720,160400,83679530,3600,3600,3600,3600,0
|
|
20230720,160300,83679530,3600,3600,3600,3600,0
|
|
20230720,160200,83679530,3600,3600,3600,3600,0
|
|
20230720,160100,83679530,3600,3600,3600,3600,0
|
|
20230720,160000,83679530,3600,3600,3600,3600,0
|
|
20230720,155900,83679530,3600,3600,3600,3600,0
|
|
20230720,155800,83679530,3600,3600,3600,3600,0
|
|
20230720,155700,83679530,3600,3600,3600,3600,0
|
|
20230720,155600,83679530,3600,3600,3600,3600,0
|
|
20230720,155500,83679530,3600,3600,3600,3600,0
|
|
20230720,155400,83679530,3600,3600,3600,3600,1701
|
|
20230720,155300,83679530,3600,3600,3600,3600,0
|
|
20230720,155200,83679530,3600,3600,3600,3600,0
|
|
20230720,155100,83679530,3600,3600,3600,3600,0
|
|
20230720,155000,83679530,3600,3600,3600,3600,0
|
|
20230720,154900,83679530,3600,3600,3600,3600,0
|
|
20230720,154800,83679530,3600,3600,3600,3600,0
|
|
20230720,154700,83679530,3600,3600,3600,3600,0
|
|
20230720,154600,83679530,3600,3600,3600,3600,0
|
|
20230720,154500,83679530,3600,3600,3600,3600,0
|
|
20230720,154400,83679530,3600,3600,3600,3600,0
|
|
20230720,154300,83679530,3600,3600,3600,3600,0
|
|
20230720,154200,83679530,3600,3600,3600,3600,0
|
|
20230720,154100,83679530,3600,3600,3600,3600,0
|
|
20230720,154000,83679530,3600,3600,3600,3600,0
|
|
20230720,153900,83679530,3600,3600,3600,3600,0
|
|
20230720,153800,83679530,3600,3600,3600,3600,0
|
|
20230720,153700,83679530,3600,3600,3600,3600,0
|
|
20230720,153600,83679530,3600,3600,3600,3600,0
|
|
20230720,153500,83679530,3600,3600,3600,3600,0
|
|
20230720,153400,83679530,3600,3600,3600,3600,0
|
|
20230720,153300,83679530,3600,3600,3600,3600,0
|
|
20230720,153200,83679530,3600,3600,3600,3600,0
|
|
20230720,153100,83679530,3600,3600,3600,3600,0
|
|
20230720,153000,83679530,3600,3600,3600,3600,1701
|
|
20230720,152900,77555930,3630,3630,3630,3630,0
|
|
20230720,152800,77555930,3630,3630,3630,3630,0
|
|
20230720,152700,77555930,3630,3630,3630,3630,0
|
|
20230720,152600,77555930,3630,3630,3630,3630,0
|
|
20230720,152500,77555930,3630,3630,3630,3630,0
|
|
20230720,152400,77555930,3630,3630,3630,3630,0
|
|
20230720,152300,77555930,3630,3630,3630,3630,0
|
|
20230720,152200,77555930,3630,3630,3630,3630,0
|
|
20230720,152100,77555930,3630,3630,3630,3630,0
|
|
20230720,152000,77555930,3630,3630,3630,3630,0
|
|
20230720,151900,77555930,3630,3610,3630,3610,103
|
|
20230720,151800,77183160,3630,3615,3630,3615,1409
|
|
20230720,151700,72083850,3615,3615,3615,3615,15
|
|
20230720,151600,72029625,3620,3620,3620,3620,0
|
|
20230720,151500,72029625,3620,3620,3620,3620,0
|
|
20230720,151400,72029625,3620,3620,3620,3620,0
|
|
20230720,151300,72029625,3620,3620,3620,3620,0
|
|
20230720,151200,72029625,3620,3620,3620,3620,0
|
|
20230720,151100,72029625,3620,3620,3620,3620,0
|
|
20230720,151000,72029625,3620,3610,3620,3600,2001
|
|
20230720,150900,64823375,3610,3610,3610,3610,0
|
|
20230720,150800,64823375,3610,3610,3610,3610,0
|
|
20230720,150700,64823375,3610,3610,3610,3610,1
|
|
20230720,150600,64819765,3620,3620,3620,3620,0
|
|
20230720,150500,64819765,3620,3620,3620,3620,200
|
|
20230720,150400,64095765,3620,3620,3620,3620,0
|
|
20230720,150300,64095765,3620,3620,3620,3620,0
|
|
20230720,150200,64095765,3620,3620,3620,3620,300
|
|
20230720,150100,63009765,3620,3620,3620,3620,0
|
|
20230720,150000,63009765,3620,3620,3620,3620,28
|
|
20230720,145900,62908405,3620,3620,3620,3620,0
|
|
20230720,145800,62908405,3620,3620,3620,3620,0
|
|
20230720,145700,62908405,3620,3620,3620,3620,0
|
|
20230720,145600,62908405,3620,3620,3620,3620,0
|
|
20230720,145500,62908405,3620,3620,3620,3620,0
|
|
20230720,145400,62908405,3620,3620,3620,3620,0
|
|
20230720,145300,62908405,3620,3620,3620,3620,0
|
|
20230720,145200,62908405,3620,3615,3620,3615,21
|
|
20230720,145100,62832485,3615,3615,3615,3615,0
|
|
20230720,145000,62832485,3615,3615,3615,3615,0
|
|
20230720,144900,62832485,3615,3615,3615,3615,0
|
|
20230720,144800,62832485,3615,3615,3615,3615,0
|
|
20230720,144700,62832485,3615,3615,3615,3615,0
|
|
20230720,144600,62832485,3615,3600,3615,3600,29
|
|
20230720,144500,62728070,3595,3595,3595,3595,200
|
|
20230720,144400,62009070,3615,3595,3615,3595,101
|
|
20230720,144300,61645955,3615,3615,3615,3615,0
|
|
20230720,144200,61645955,3615,3615,3615,3615,0
|
|
20230720,144100,61645955,3615,3615,3615,3615,0
|
|
20230720,144000,61645955,3615,3615,3615,3615,0
|
|
20230720,143900,61645955,3615,3615,3615,3615,32
|
|
20230720,143800,61530275,3595,3595,3595,3595,4
|
|
20230720,143700,61515895,3615,3615,3615,3615,1
|
|
20230720,143600,61512280,3595,3595,3595,3595,0
|
|
20230720,143500,61512280,3595,3595,3595,3595,0
|
|
20230720,143400,61512280,3595,3595,3595,3595,0
|
|
20230720,143300,61512280,3595,3595,3595,3595,1
|
|
20230720,143200,61508685,3620,3620,3620,3620,0
|
|
20230720,143100,61508685,3620,3620,3620,3620,0
|
|
20230720,143000,61508685,3620,3620,3620,3620,0
|
|
20230720,142900,61508685,3620,3620,3620,3620,0
|
|
20230720,142800,61508685,3620,3620,3620,3620,0
|
|
20230720,142700,61508685,3620,3595,3620,3595,3
|
|
20230720,142600,61497875,3620,3620,3620,3620,0
|
|
20230720,142500,61497875,3620,3620,3620,3620,0
|
|
20230720,142400,61497875,3620,3620,3620,3620,0
|
|
20230720,142300,61497875,3620,3620,3620,3620,0
|
|
20230720,142200,61497875,3620,3620,3620,3620,0
|
|
20230720,142100,61497875,3620,3620,3620,3620,0
|
|
20230720,142000,61497875,3620,3620,3620,3620,0
|
|
20230720,141900,61497875,3620,3620,3620,3620,0
|
|
20230720,141800,61497875,3620,3620,3620,3620,1
|
|
20230720,141700,61494255,3620,3620,3620,3620,0
|
|
20230720,141600,61494255,3620,3620,3620,3620,0
|
|
20230720,141500,61494255,3620,3620,3620,3620,0
|
|
20230720,141400,61494255,3620,3620,3620,3600,806
|
|
20230720,141300,58592565,3620,3620,3620,3620,90
|
|
20230720,141200,58266765,3620,3620,3620,3620,0
|
|
20230720,141100,58266765,3620,3620,3620,3620,0
|
|
20230720,141000,58266765,3620,3620,3620,3620,0
|
|
20230720,140900,58266765,3620,3620,3620,3620,0
|
|
20230720,140800,58266765,3620,3620,3620,3620,0
|
|
20230720,140700,58266765,3620,3620,3620,3620,0
|
|
20230720,140600,58266765,3620,3620,3620,3620,0
|
|
20230720,140500,58266765,3620,3620,3620,3620,0
|
|
20230720,140400,58266765,3620,3620,3620,3620,0
|
|
20230720,140300,58266765,3620,3620,3620,3620,0
|
|
20230720,140200,58266765,3620,3620,3620,3620,0
|
|
20230720,140100,58266765,3620,3620,3620,3620,0
|
|
20230720,140000,58266765,3620,3620,3620,3620,0
|
|
20230720,135900,58266765,3620,3620,3620,3620,0
|
|
20230720,135800,58266765,3620,3620,3620,3620,0
|
|
20230720,135700,58266765,3620,3620,3620,3620,0
|
|
20230720,135600,58266765,3620,3620,3620,3620,6
|
|
20230720,135500,58245045,3620,3620,3620,3620,1
|
|
20230720,135400,58241425,3600,3605,3605,3600,161
|
|
20230720,135300,57661780,3610,3610,3610,3610,0
|
|
20230720,135200,57661780,3610,3610,3610,3610,39
|
|
20230720,135100,57520990,3620,3620,3620,3610,140
|
|
20230720,135000,57015510,3620,3620,3620,3620,0
|
|
20230720,134900,57015510,3620,3620,3620,3620,0
|
|
20230720,134800,57015510,3620,3620,3620,3620,0
|
|
20230720,134700,57015510,3620,3620,3620,3620,0
|
|
20230720,134600,57015510,3620,3620,3620,3620,0
|
|
20230720,134500,57015510,3620,3620,3620,3620,2
|
|
20230720,134400,57008270,3615,3615,3615,3615,118
|
|
20230720,134300,56581700,3615,3615,3615,3615,0
|
|
20230720,134200,56581700,3615,3615,3615,3615,0
|
|
20230720,134100,56581700,3615,3615,3615,3615,0
|
|
20230720,134000,56581700,3615,3615,3615,3615,0
|
|
20230720,133900,56581700,3615,3615,3615,3615,1
|
|
20230720,133800,56578085,3610,3610,3610,3610,5
|
|
20230720,133700,56560035,3615,3615,3615,3615,0
|
|
20230720,133600,56560035,3615,3615,3615,3615,0
|
|
20230720,133500,56560035,3615,3600,3615,3600,22
|
|
20230720,133400,56480820,3615,3615,3615,3615,0
|
|
20230720,133300,56480820,3615,3615,3615,3615,0
|
|
20230720,133200,56480820,3615,3615,3615,3615,0
|
|
20230720,133100,56480820,3615,3615,3615,3615,0
|
|
20230720,133000,56480820,3615,3615,3615,3615,0
|
|
20230720,132900,56480820,3615,3615,3615,3615,0
|
|
20230720,132800,56480820,3615,3615,3615,3615,0
|
|
20230720,132700,56480820,3615,3615,3615,3615,15
|
|
20230720,132600,56426595,3615,3600,3615,3600,476
|
|
20230720,132500,54712980,3600,3605,3605,3600,1025
|
|
20230720,132400,51021585,3620,3620,3620,3620,0
|
|
20230720,132300,51021585,3620,3620,3620,3620,0
|
|
20230720,132200,51021585,3620,3620,3620,3620,0
|
|
20230720,132100,51021585,3620,3620,3620,3620,0
|
|
20230720,132000,51021585,3620,3620,3620,3620,0
|
|
20230720,131900,51021585,3620,3620,3620,3620,0
|
|
20230720,131800,51021585,3620,3620,3620,3620,0
|
|
20230720,131700,51021585,3620,3620,3620,3620,0
|
|
20230720,131600,51021585,3620,3620,3620,3620,0
|
|
20230720,131500,51021585,3620,3620,3620,3620,0
|
|
20230720,131400,51021585,3620,3620,3620,3620,0
|
|
20230720,131300,51021585,3620,3620,3620,3620,0
|
|
20230720,131200,51021585,3620,3620,3620,3620,0
|
|
20230720,131100,51021585,3620,3620,3620,3620,0
|
|
20230720,131000,51021585,3620,3620,3620,3620,0
|
|
20230720,130900,51021585,3620,3620,3620,3620,0
|
|
20230720,130800,51021585,3620,3620,3620,3620,0
|
|
20230720,130700,51021585,3620,3620,3620,3620,0
|
|
20230720,130600,51021585,3620,3620,3620,3620,0
|
|
20230720,130500,51021585,3620,3620,3620,3620,0
|
|
20230720,130400,51021585,3620,3605,3620,3600,211
|
|
20230720,130300,50261035,3620,3620,3620,3620,0
|
|
20230720,130200,50261035,3620,3620,3620,3620,0
|
|
20230720,130100,50261035,3620,3620,3620,3620,0
|
|
20230720,130000,50261035,3620,3620,3620,3620,0
|
|
20230720,125900,50261035,3620,3620,3620,3620,0
|
|
20230720,125800,50261035,3620,3620,3620,3620,0
|
|
20230720,125700,50261035,3620,3620,3620,3620,0
|
|
20230720,125600,50261035,3620,3620,3620,3620,0
|
|
20230720,125500,50261035,3620,3620,3620,3620,0
|
|
20230720,125400,50261035,3620,3620,3620,3620,0
|
|
20230720,125300,50261035,3620,3620,3620,3620,3
|
|
20230720,125200,50250175,3620,3620,3620,3620,0
|
|
20230720,125100,50250175,3620,3620,3620,3620,0
|
|
20230720,125000,50250175,3620,3620,3620,3620,0
|
|
20230720,124900,50250175,3620,3620,3620,3620,0
|
|
20230720,124800,50250175,3620,3620,3620,3620,0
|
|
20230720,124700,50250175,3620,3620,3620,3620,0
|
|
20230720,124600,50250175,3620,3620,3620,3620,0
|
|
20230720,124500,50250175,3620,3620,3620,3620,1
|
|
20230720,124400,50246555,3620,3620,3620,3620,0
|
|
20230720,124300,50246555,3620,3620,3620,3620,0
|
|
20230720,124200,50246555,3620,3620,3620,3620,1
|
|
20230720,124100,50242935,3620,3620,3620,3620,50
|
|
20230720,124000,50061935,3620,3620,3620,3620,0
|
|
20230720,123900,50061935,3620,3605,3620,3600,1492
|
|
20230720,123800,44685715,3620,3620,3620,3620,0
|
|
20230720,123700,44685715,3620,3620,3620,3620,0
|
|
20230720,123600,44685715,3620,3620,3620,3620,0
|
|
20230720,123500,44685715,3620,3620,3620,3620,0
|
|
20230720,123400,44685715,3620,3620,3620,3620,0
|
|
20230720,123300,44685715,3620,3620,3620,3620,1
|
|
20230720,123200,44682095,3620,3620,3620,3620,1
|
|
20230720,123100,44678475,3620,3620,3620,3620,0
|
|
20230720,123000,44678475,3620,3620,3620,3620,0
|
|
20230720,122900,44678475,3620,3620,3620,3620,0
|
|
20230720,122800,44678475,3620,3620,3620,3620,0
|
|
20230720,122700,44678475,3620,3620,3620,3620,0
|
|
20230720,122600,44678475,3620,3620,3620,3620,0
|
|
20230720,122500,44678475,3620,3620,3620,3620,0
|
|
20230720,122400,44678475,3620,3620,3620,3620,0
|
|
20230720,122300,44678475,3620,3620,3620,3620,1
|
|
20230720,122200,44674855,3600,3605,3605,3600,15
|
|
20230720,122100,44620805,3620,3620,3620,3620,0
|
|
20230720,122000,44620805,3620,3620,3620,3620,0
|
|
20230720,121900,44620805,3620,3620,3620,3620,1
|
|
20230720,121800,44617185,3620,3620,3620,3620,1
|
|
20230720,121700,44613565,3620,3615,3620,3615,281
|
|
20230720,121600,43597740,3615,3615,3615,3615,272
|
|
20230720,121500,42614460,3615,3615,3615,3615,0
|
|
20230720,121400,42614460,3615,3610,3615,3610,301
|
|
20230720,121300,41527845,3610,3610,3610,3610,0
|
|
20230720,121200,41527845,3610,3610,3610,3610,1
|
|
20230720,121100,41524235,3610,3610,3610,3610,0
|
|
20230720,121000,41524235,3610,3610,3610,3610,1
|
|
20230720,120900,41520625,3610,3610,3610,3610,0
|
|
20230720,120800,41520625,3610,3610,3610,3610,0
|
|
20230720,120700,41520625,3610,3605,3610,3605,11
|
|
20230720,120600,41480965,3605,3605,3605,3605,1
|
|
20230720,120500,41477360,3600,3600,3600,3600,0
|
|
20230720,120400,41477360,3600,3600,3600,3600,0
|
|
20230720,120300,41477360,3600,3600,3600,3600,0
|
|
20230720,120200,41477360,3600,3600,3600,3600,0
|
|
20230720,120100,41477360,3600,3600,3600,3600,0
|
|
20230720,120000,41477360,3600,3600,3600,3600,0
|
|
20230720,115900,41477360,3600,3600,3600,3600,0
|
|
20230720,115800,41477360,3600,3600,3600,3600,0
|
|
20230720,115700,41477360,3600,3600,3600,3600,2
|
|
20230720,115600,41470160,3610,3610,3610,3610,0
|
|
20230720,115500,41470160,3610,3610,3610,3610,0
|
|
20230720,115400,41470160,3610,3610,3610,3610,0
|
|
20230720,115300,41470160,3610,3610,3610,3610,0
|
|
20230720,115200,41470160,3610,3610,3610,3610,1
|
|
20230720,115100,41466550,3605,3605,3605,3605,0
|
|
20230720,115000,41466550,3605,3605,3605,3605,0
|
|
20230720,114900,41466550,3605,3605,3605,3605,0
|
|
20230720,114800,41466550,3605,3605,3605,3605,0
|
|
20230720,114700,41466550,3605,3605,3605,3605,0
|
|
20230720,114600,41466550,3605,3605,3605,3605,0
|
|
20230720,114500,41466550,3605,3605,3605,3605,0
|
|
20230720,114400,41466550,3605,3605,3605,3605,0
|
|
20230720,114300,41466550,3605,3605,3605,3605,0
|
|
20230720,114200,41466550,3605,3605,3610,3605,163
|
|
20230720,114100,40878930,3600,3600,3600,3600,0
|
|
20230720,114000,40878930,3600,3600,3600,3600,0
|
|
20230720,113900,40878930,3600,3600,3600,3600,0
|
|
20230720,113800,40878930,3600,3600,3600,3600,0
|
|
20230720,113700,40878930,3600,3600,3600,3600,50
|
|
20230720,113600,40698930,3610,3610,3610,3610,0
|
|
20230720,113500,40698930,3610,3610,3610,3610,0
|
|
20230720,113400,40698930,3610,3610,3610,3610,0
|
|
20230720,113300,40698930,3610,3610,3610,3610,1
|
|
20230720,113200,40695320,3600,3600,3600,3600,800
|
|
20230720,113100,37815320,3605,3605,3605,3605,1
|
|
20230720,113000,37811715,3605,3605,3605,3605,10
|
|
20230720,112900,37775665,3610,3610,3610,3610,0
|
|
20230720,112800,37775665,3610,3610,3610,3610,0
|
|
20230720,112700,37775665,3610,3610,3610,3610,0
|
|
20230720,112600,37775665,3610,3610,3610,3610,0
|
|
20230720,112500,37775665,3610,3610,3610,3610,0
|
|
20230720,112400,37775665,3610,3610,3610,3610,0
|
|
20230720,112300,37775665,3610,3610,3610,3610,1
|
|
20230720,112200,37772055,3600,3600,3600,3600,10
|
|
20230720,112100,37736055,3600,3600,3600,3600,0
|
|
20230720,112000,37736055,3600,3610,3610,3600,391
|
|
20230720,111900,36326635,3610,3610,3610,3610,0
|
|
20230720,111800,36326635,3610,3610,3610,3610,1
|
|
20230720,111700,36323025,3610,3610,3610,3610,0
|
|
20230720,111600,36323025,3610,3610,3610,3610,0
|
|
20230720,111500,36323025,3610,3610,3610,3610,0
|
|
20230720,111400,36323025,3610,3610,3610,3610,0
|
|
20230720,111300,36323025,3610,3610,3610,3610,1
|
|
20230720,111200,36319415,3615,3615,3615,3615,0
|
|
20230720,111100,36319415,3615,3615,3615,3615,0
|
|
20230720,111000,36319415,3615,3615,3615,3615,0
|
|
20230720,110900,36319415,3615,3610,3615,3610,297
|
|
20230720,110800,35247240,3610,3605,3610,3605,151
|
|
20230720,110700,34702880,3605,3605,3605,3605,661
|
|
20230720,110600,32319975,3605,3605,3605,3605,500
|
|
20230720,110500,30517475,3610,3610,3610,3610,99
|
|
20230720,110400,30160085,3605,3605,3605,3605,0
|
|
20230720,110300,30160085,3605,3605,3605,3605,0
|
|
20230720,110200,30160085,3605,3605,3605,3605,0
|
|
20230720,110100,30160085,3605,3605,3605,3605,10
|
|
20230720,110000,30124035,3610,3610,3610,3610,0
|
|
20230720,105900,30124035,3610,3600,3610,3600,100
|
|
20230720,105800,29764025,3605,3605,3605,3605,0
|
|
20230720,105700,29764025,3605,3605,3605,3605,0
|
|
20230720,105600,29764025,3605,3605,3605,3605,127
|
|
20230720,105500,29306190,3605,3605,3605,3605,0
|
|
20230720,105400,29306190,3605,3605,3605,3605,13
|
|
20230720,105300,29259325,3610,3610,3610,3610,0
|
|
20230720,105200,29259325,3610,3610,3610,3610,1
|
|
20230720,105100,29255715,3605,3605,3605,3605,9
|
|
20230720,105000,29223270,3610,3610,3610,3610,0
|
|
20230720,104900,29223270,3610,3610,3610,3610,0
|
|
20230720,104800,29223270,3610,3610,3610,3610,1
|
|
20230720,104700,29219660,3605,3605,3605,3605,65
|
|
20230720,104600,28985335,3605,3605,3605,3605,0
|
|
20230720,104500,28985335,3605,3605,3605,3605,0
|
|
20230720,104400,28985335,3605,3605,3605,3605,0
|
|
20230720,104300,28985335,3605,3605,3605,3605,0
|
|
20230720,104200,28985335,3605,3605,3605,3605,3
|
|
20230720,104100,28974520,3610,3610,3610,3610,0
|
|
20230720,104000,28974520,3610,3610,3610,3610,0
|
|
20230720,103900,28974520,3610,3610,3610,3610,0
|
|
20230720,103800,28974520,3610,3610,3610,3610,0
|
|
20230720,103700,28974520,3610,3610,3610,3610,1
|
|
20230720,103600,28970910,3610,3610,3610,3610,0
|
|
20230720,103500,28970910,3610,3610,3610,3610,0
|
|
20230720,103400,28970910,3610,3610,3610,3610,0
|
|
20230720,103300,28970910,3610,3610,3610,3610,5
|
|
20230720,103200,28952860,3610,3610,3610,3610,0
|
|
20230720,103100,28952860,3610,3610,3610,3610,0
|
|
20230720,103000,28952860,3610,3610,3610,3610,1
|
|
20230720,102900,28949250,3610,3610,3610,3610,0
|
|
20230720,102800,28949250,3610,3610,3610,3610,0
|
|
20230720,102700,28949250,3610,3610,3610,3610,0
|
|
20230720,102600,28949250,3610,3610,3610,3610,0
|
|
20230720,102500,28949250,3610,3610,3610,3610,0
|
|
20230720,102400,28949250,3610,3610,3610,3610,0
|
|
20230720,102300,28949250,3610,3610,3610,3610,0
|
|
20230720,102200,28949250,3610,3610,3610,3610,0
|
|
20230720,102100,28949250,3610,3610,3610,3610,0
|
|
20230720,102000,28949250,3610,3610,3610,3610,0
|
|
20230720,101900,28949250,3610,3610,3610,3610,0
|
|
20230720,101800,28949250,3610,3610,3610,3610,0
|
|
20230720,101700,28949250,3610,3610,3610,3610,0
|
|
20230720,101600,28949250,3610,3610,3610,3605,85
|
|
20230720,101500,28642815,3605,3605,3605,3605,0
|
|
20230720,101400,28642815,3605,3605,3605,3605,0
|
|
20230720,101300,28642815,3605,3605,3605,3605,7
|
|
20230720,101200,28617580,3610,3610,3610,3610,1
|
|
20230720,101100,28613970,3610,3600,3610,3600,399
|
|
20230720,101000,27177560,3610,3610,3610,3610,0
|
|
20230720,100900,27177560,3610,3610,3610,3610,2
|
|
20230720,100800,27170340,3610,3610,3610,3610,1
|
|
20230720,100700,27166730,3595,3595,3595,3595,70
|
|
20230720,100600,26915080,3610,3610,3610,3610,2
|
|
20230720,100500,26907860,3610,3610,3610,3610,0
|
|
20230720,100400,26907860,3610,3610,3610,3610,0
|
|
20230720,100300,26907860,3610,3610,3610,3610,0
|
|
20230720,100200,26907860,3610,3610,3610,3610,0
|
|
20230720,100100,26907860,3610,3610,3610,3610,0
|
|
20230720,100000,26907860,3610,3610,3610,3610,0
|
|
20230720,095900,26907860,3610,3610,3610,3610,0
|
|
20230720,095800,26907860,3610,3610,3610,3610,4
|
|
20230720,095700,26893420,3595,3595,3595,3595,211
|
|
20230720,095600,26134875,3610,3610,3610,3610,21
|
|
20230720,095500,26059065,3600,3600,3600,3600,124
|
|
20230720,095400,25612665,3615,3615,3615,3615,0
|
|
20230720,095300,25612665,3615,3615,3615,3615,0
|
|
20230720,095200,25612665,3615,3615,3615,3615,0
|
|
20230720,095100,25612665,3615,3615,3615,3615,0
|
|
20230720,095000,25612665,3615,3615,3615,3615,0
|
|
20230720,094900,25612665,3615,3615,3615,3615,0
|
|
20230720,094800,25612665,3615,3615,3615,3615,0
|
|
20230720,094700,25612665,3615,3615,3615,3615,0
|
|
20230720,094600,25612665,3615,3615,3615,3615,10
|
|
20230720,094500,25576515,3615,3615,3615,3615,0
|
|
20230720,094400,25576515,3615,3615,3615,3615,0
|
|
20230720,094300,25576515,3615,3615,3615,3615,0
|
|
20230720,094200,25576515,3615,3615,3615,3615,0
|
|
20230720,094100,25576515,3615,3615,3615,3615,0
|
|
20230720,094000,25576515,3615,3600,3615,3600,883
|
|
20230720,093900,22396215,3615,3610,3615,3610,2
|
|
20230720,093800,22388990,3610,3610,3610,3610,0
|
|
20230720,093700,22388990,3610,3610,3610,3610,0
|
|
20230720,093600,22388990,3610,3610,3610,3610,0
|
|
20230720,093500,22388990,3610,3605,3610,3605,167
|
|
20230720,093400,21786950,3600,3605,3605,3600,379
|
|
20230720,093300,20422545,3600,3605,3605,3600,4
|
|
20230720,093200,20408135,3590,3595,3595,3590,1600
|
|
20230720,093100,14663315,3605,3605,3605,3605,1
|
|
20230720,093000,14659710,3600,3600,3600,3600,11
|
|
20230720,092900,14620110,3600,3600,3600,3600,2
|
|
20230720,092800,14612910,3605,3605,3605,3590,126
|
|
20230720,092700,14160375,3605,3605,3605,3605,3
|
|
20230720,092600,14149560,3600,3600,3600,3600,10
|
|
20230720,092500,14113560,3590,3590,3590,3590,0
|
|
20230720,092400,14113560,3590,3590,3590,3590,2
|
|
20230720,092300,14106380,3615,3615,3615,3615,0
|
|
20230720,092200,14106380,3615,3615,3615,3615,0
|
|
20230720,092100,14106380,3615,3615,3615,3615,0
|
|
20230720,092000,14106380,3615,3615,3615,3615,0
|
|
20230720,091900,14106380,3615,3615,3615,3615,0
|
|
20230720,091800,14106380,3615,3615,3615,3615,1
|
|
20230720,091700,14102765,3620,3620,3620,3620,0
|
|
20230720,091600,14102765,3620,3620,3620,3620,0
|
|
20230720,091500,14102765,3620,3620,3620,3585,671
|
|
20230720,091400,11689940,3605,3605,3605,3605,0
|
|
20230720,091300,11689940,3605,3605,3605,3605,0
|
|
20230720,091200,11689940,3605,3605,3605,3605,1
|
|
20230720,091100,11686335,3605,3605,3605,3605,10
|
|
20230720,091000,11650285,3625,3625,3625,3625,0
|
|
20230720,090900,11650285,3625,3625,3625,3625,0
|
|
20230720,090800,11650285,3625,3610,3625,3600,1070
|
|
20230720,090700,7798140,3625,3610,3625,3605,1142
|
|
20230720,090600,3680595,3610,3610,3610,3610,192
|
|
20230720,090500,2987475,3625,3625,3625,3625,0
|
|
20230720,090400,2987475,3625,3625,3625,3625,0
|
|
20230720,090300,2987475,3625,3610,3625,3610,79
|
|
20230720,090200,2702015,3635,3615,3635,3610,683
|
|
20230720,090100,235600,3615,3635,3635,3615,60
|
|
20230720,090000,18250,3650,3650,3650,3650,5
|