642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193900,127330460,3085,3085,3085,3085,348
|
|
20230721,193800,127330460,3085,3085,3085,3085,0
|
|
20230721,193700,127330460,3085,3085,3085,3085,0
|
|
20230721,193600,127330460,3085,3085,3085,3085,0
|
|
20230721,193500,127330460,3085,3085,3085,3085,0
|
|
20230721,193400,127330460,3085,3085,3085,3085,0
|
|
20230721,193300,127330460,3085,3085,3085,3085,0
|
|
20230721,193200,127330460,3085,3085,3085,3085,0
|
|
20230721,193100,127330460,3085,3085,3085,3085,0
|
|
20230721,193000,127330460,3085,3085,3085,3085,0
|
|
20230721,192900,127330460,3085,3085,3085,3085,0
|
|
20230721,192800,127330460,3085,3085,3085,3085,0
|
|
20230721,192700,127330460,3085,3085,3085,3085,0
|
|
20230721,192600,127330460,3085,3085,3085,3085,0
|
|
20230721,192500,127330460,3085,3085,3085,3085,0
|
|
20230721,192400,127330460,3085,3085,3085,3085,0
|
|
20230721,192300,127330460,3085,3085,3085,3085,0
|
|
20230721,192200,127330460,3085,3085,3085,3085,0
|
|
20230721,192100,127330460,3085,3085,3085,3085,0
|
|
20230721,192000,127330460,3085,3085,3085,3085,0
|
|
20230721,191900,127330460,3085,3085,3085,3085,0
|
|
20230721,191800,127330460,3085,3085,3085,3085,0
|
|
20230721,191700,127330460,3085,3085,3085,3085,0
|
|
20230721,191600,127330460,3085,3085,3085,3085,0
|
|
20230721,191500,127330460,3085,3085,3085,3085,0
|
|
20230721,191400,127330460,3085,3085,3085,3085,0
|
|
20230721,191300,127330460,3085,3085,3085,3085,0
|
|
20230721,191200,127330460,3085,3085,3085,3085,0
|
|
20230721,191100,127330460,3085,3085,3085,3085,0
|
|
20230721,191000,127330460,3085,3085,3085,3085,0
|
|
20230721,190900,127330460,3085,3085,3085,3085,348
|
|
20230721,190800,127330460,3085,3085,3085,3085,0
|
|
20230721,190700,127330460,3085,3085,3085,3085,0
|
|
20230721,190600,127330460,3085,3085,3085,3085,0
|
|
20230721,190500,127330460,3085,3085,3085,3085,0
|
|
20230721,190400,127330460,3085,3085,3085,3085,0
|
|
20230721,190300,127330460,3085,3085,3085,3085,0
|
|
20230721,190200,127330460,3085,3085,3085,3085,0
|
|
20230721,190100,127330460,3085,3085,3085,3085,0
|
|
20230721,190000,127330460,3085,3085,3085,3085,0
|
|
20230721,185900,127330460,3085,3085,3085,3085,0
|
|
20230721,185800,127330460,3085,3085,3085,3085,0
|
|
20230721,185700,127330460,3085,3085,3085,3085,0
|
|
20230721,185600,127330460,3085,3085,3085,3085,0
|
|
20230721,185500,127330460,3085,3085,3085,3085,0
|
|
20230721,185400,127330460,3085,3085,3085,3085,0
|
|
20230721,185300,127330460,3085,3085,3085,3085,0
|
|
20230721,185200,127330460,3085,3085,3085,3085,0
|
|
20230721,185100,127330460,3085,3085,3085,3085,0
|
|
20230721,185000,127330460,3085,3085,3085,3085,0
|
|
20230721,184900,127330460,3085,3085,3085,3085,0
|
|
20230721,184800,127330460,3085,3085,3085,3085,0
|
|
20230721,184700,127330460,3085,3085,3085,3085,0
|
|
20230721,184600,127330460,3085,3085,3085,3085,0
|
|
20230721,184500,127330460,3085,3085,3085,3085,0
|
|
20230721,184400,127330460,3085,3085,3085,3085,0
|
|
20230721,184300,127330460,3085,3085,3085,3085,0
|
|
20230721,184200,127330460,3085,3085,3085,3085,0
|
|
20230721,184100,127330460,3085,3085,3085,3085,0
|
|
20230721,184000,127330460,3085,3085,3085,3085,0
|
|
20230721,183900,127330460,3085,3085,3085,3085,348
|
|
20230721,183800,127330460,3085,3085,3085,3085,0
|
|
20230721,183700,127330460,3085,3085,3085,3085,0
|
|
20230721,183600,127330460,3085,3085,3085,3085,0
|
|
20230721,183500,127330460,3085,3085,3085,3085,0
|
|
20230721,183400,127330460,3085,3085,3085,3085,0
|
|
20230721,183300,127330460,3085,3085,3085,3085,0
|
|
20230721,183200,127330460,3085,3085,3085,3085,0
|
|
20230721,183100,127330460,3085,3085,3085,3085,0
|
|
20230721,183000,127330460,3085,3085,3085,3085,0
|
|
20230721,182900,127330460,3085,3085,3085,3085,0
|
|
20230721,182800,127330460,3085,3085,3085,3085,0
|
|
20230721,182700,127330460,3085,3085,3085,3085,0
|
|
20230721,182600,127330460,3085,3085,3085,3085,0
|
|
20230721,182500,127330460,3085,3085,3085,3085,0
|
|
20230721,182400,127330460,3085,3085,3085,3085,0
|
|
20230721,182300,127330460,3085,3085,3085,3085,0
|
|
20230721,182200,127330460,3085,3085,3085,3085,0
|
|
20230721,182100,127330460,3085,3085,3085,3085,0
|
|
20230721,182000,127330460,3085,3085,3085,3085,0
|
|
20230721,181900,127330460,3085,3085,3085,3085,0
|
|
20230721,181800,127330460,3085,3085,3085,3085,0
|
|
20230721,181700,127330460,3085,3085,3085,3085,0
|
|
20230721,181600,127330460,3085,3085,3085,3085,0
|
|
20230721,181500,127330460,3085,3085,3085,3085,0
|
|
20230721,181400,127330460,3085,3085,3085,3085,0
|
|
20230721,181300,127330460,3085,3085,3085,3085,0
|
|
20230721,181200,127330460,3085,3085,3085,3085,0
|
|
20230721,181100,127330460,3085,3085,3085,3085,0
|
|
20230721,181000,127330460,3085,3085,3085,3085,0
|
|
20230721,180900,127330460,3085,3085,3085,3085,348
|
|
20230721,180800,127330460,3085,3085,3085,3085,0
|
|
20230721,180700,127330460,3085,3085,3085,3085,0
|
|
20230721,180600,127330460,3085,3085,3085,3085,0
|
|
20230721,180500,127330460,3085,3085,3085,3085,0
|
|
20230721,180400,127330460,3085,3085,3085,3085,0
|
|
20230721,180300,127330460,3085,3085,3085,3085,0
|
|
20230721,180200,127330460,3085,3085,3085,3085,0
|
|
20230721,180100,127330460,3085,3085,3085,3085,0
|
|
20230721,180000,127330460,3085,3085,3085,3085,0
|
|
20230721,175900,127330460,3085,3085,3085,3085,0
|
|
20230721,175800,127330460,3085,3085,3085,3085,0
|
|
20230721,175700,127330460,3085,3085,3085,3085,0
|
|
20230721,175600,127330460,3085,3085,3085,3085,0
|
|
20230721,175500,127330460,3085,3085,3085,3085,0
|
|
20230721,175400,127330460,3085,3085,3085,3085,0
|
|
20230721,175300,127330460,3085,3085,3085,3085,0
|
|
20230721,175200,127330460,3085,3085,3085,3085,0
|
|
20230721,175100,127330460,3085,3085,3085,3085,0
|
|
20230721,175000,127330460,3085,3085,3085,3085,0
|
|
20230721,174900,127330460,3085,3085,3085,3085,0
|
|
20230721,174800,127330460,3085,3085,3085,3085,0
|
|
20230721,174700,127330460,3085,3085,3085,3085,0
|
|
20230721,174600,127330460,3085,3085,3085,3085,0
|
|
20230721,174500,127330460,3085,3085,3085,3085,0
|
|
20230721,174400,127330460,3085,3085,3085,3085,0
|
|
20230721,174300,127330460,3085,3085,3085,3085,0
|
|
20230721,174200,127330460,3085,3085,3085,3085,0
|
|
20230721,174100,127330460,3085,3085,3085,3085,0
|
|
20230721,174000,127330460,3085,3085,3085,3085,0
|
|
20230721,173900,127330460,3085,3085,3085,3085,348
|
|
20230721,173800,127330460,3085,3085,3085,3085,0
|
|
20230721,173700,127330460,3085,3085,3085,3085,0
|
|
20230721,173600,127330460,3085,3085,3085,3085,0
|
|
20230721,173500,127330460,3085,3085,3085,3085,0
|
|
20230721,173400,127330460,3085,3085,3085,3085,0
|
|
20230721,173300,127330460,3085,3085,3085,3085,0
|
|
20230721,173200,127330460,3085,3085,3085,3085,0
|
|
20230721,173100,127330460,3085,3085,3085,3085,0
|
|
20230721,173000,127330460,3085,3085,3085,3085,0
|
|
20230721,172900,127330460,3085,3085,3085,3085,0
|
|
20230721,172800,127330460,3085,3085,3085,3085,0
|
|
20230721,172700,127330460,3085,3085,3085,3085,0
|
|
20230721,172600,127330460,3085,3085,3085,3085,0
|
|
20230721,172500,127330460,3085,3085,3085,3085,0
|
|
20230721,172400,127330460,3085,3085,3085,3085,0
|
|
20230721,172300,127330460,3085,3085,3085,3085,0
|
|
20230721,172200,127330460,3085,3085,3085,3085,0
|
|
20230721,172100,127330460,3085,3085,3085,3085,0
|
|
20230721,172000,127330460,3085,3085,3085,3085,0
|
|
20230721,171900,127330460,3085,3085,3085,3085,0
|
|
20230721,171800,127330460,3085,3085,3085,3085,0
|
|
20230721,171700,127330460,3085,3085,3085,3085,0
|
|
20230721,171600,127330460,3085,3085,3085,3085,0
|
|
20230721,171500,127330460,3085,3085,3085,3085,0
|
|
20230721,171400,127330460,3085,3085,3085,3085,0
|
|
20230721,171300,127330460,3085,3085,3085,3085,0
|
|
20230721,171200,127330460,3085,3085,3085,3085,0
|
|
20230721,171100,127330460,3085,3085,3085,3085,0
|
|
20230721,171000,127330460,3085,3085,3085,3085,0
|
|
20230721,170900,127330460,3085,3085,3085,3085,348
|
|
20230721,170800,127330460,3085,3085,3085,3085,0
|
|
20230721,170700,127330460,3085,3085,3085,3085,0
|
|
20230721,170600,127330460,3085,3085,3085,3085,0
|
|
20230721,170500,127330460,3085,3085,3085,3085,0
|
|
20230721,170400,127330460,3085,3085,3085,3085,0
|
|
20230721,170300,127330460,3085,3085,3085,3085,0
|
|
20230721,170200,127330460,3085,3085,3085,3085,0
|
|
20230721,170100,127330460,3085,3085,3085,3085,0
|
|
20230721,170000,127330460,3085,3085,3085,3085,0
|
|
20230721,165900,127330460,3085,3085,3085,3085,0
|
|
20230721,165800,127330460,3085,3085,3085,3085,0
|
|
20230721,165700,127330460,3085,3085,3085,3085,0
|
|
20230721,165600,127330460,3085,3085,3085,3085,0
|
|
20230721,165500,127330460,3085,3085,3085,3085,0
|
|
20230721,165400,127330460,3085,3085,3085,3085,0
|
|
20230721,165300,127330460,3085,3085,3085,3085,0
|
|
20230721,165200,127330460,3085,3085,3085,3085,0
|
|
20230721,165100,127330460,3085,3085,3085,3085,0
|
|
20230721,165000,127330460,3085,3085,3085,3085,0
|
|
20230721,164900,127330460,3085,3085,3085,3085,0
|
|
20230721,164800,127330460,3085,3085,3085,3085,0
|
|
20230721,164700,127330460,3085,3085,3085,3085,0
|
|
20230721,164600,127330460,3085,3085,3085,3085,0
|
|
20230721,164500,127330460,3085,3085,3085,3085,0
|
|
20230721,164400,127330460,3085,3085,3085,3085,0
|
|
20230721,164300,127330460,3085,3085,3085,3085,0
|
|
20230721,164200,127330460,3085,3085,3085,3085,0
|
|
20230721,164100,127330460,3085,3085,3085,3085,0
|
|
20230721,164000,127330460,3085,3085,3085,3085,0
|
|
20230721,163900,127330460,3085,3085,3085,3085,348
|
|
20230721,163800,127330460,3085,3085,3085,3085,0
|
|
20230721,163700,127330460,3085,3085,3085,3085,0
|
|
20230721,163600,127330460,3085,3085,3085,3085,0
|
|
20230721,163500,127330460,3085,3085,3085,3085,0
|
|
20230721,163400,127330460,3085,3085,3085,3085,0
|
|
20230721,163300,127330460,3085,3085,3085,3085,0
|
|
20230721,163200,127330460,3085,3085,3085,3085,0
|
|
20230721,163100,127330460,3085,3085,3085,3085,0
|
|
20230721,163000,127330460,3085,3085,3085,3085,0
|
|
20230721,162900,127330460,3085,3085,3085,3085,0
|
|
20230721,162800,127330460,3085,3085,3085,3085,0
|
|
20230721,162700,127330460,3085,3085,3085,3085,0
|
|
20230721,162600,127330460,3085,3085,3085,3085,0
|
|
20230721,162500,127330460,3085,3085,3085,3085,0
|
|
20230721,162400,127330460,3085,3085,3085,3085,0
|
|
20230721,162300,127330460,3085,3085,3085,3085,0
|
|
20230721,162200,127330460,3085,3085,3085,3085,0
|
|
20230721,162100,127330460,3085,3085,3085,3085,0
|
|
20230721,162000,127330460,3085,3085,3085,3085,0
|
|
20230721,161900,127330460,3085,3085,3085,3085,0
|
|
20230721,161800,127330460,3085,3085,3085,3085,0
|
|
20230721,161700,127330460,3085,3085,3085,3085,0
|
|
20230721,161600,127330460,3085,3085,3085,3085,0
|
|
20230721,161500,127330460,3085,3085,3085,3085,0
|
|
20230721,161400,127330460,3085,3085,3085,3085,0
|
|
20230721,161300,127330460,3085,3085,3085,3085,0
|
|
20230721,161200,127330460,3085,3085,3085,3085,0
|
|
20230721,161100,127330460,3085,3085,3085,3085,0
|
|
20230721,161000,127330460,3085,3085,3085,3085,0
|
|
20230721,160900,127330460,3085,3085,3085,3085,348
|
|
20230721,160800,127330460,3085,3085,3085,3085,0
|
|
20230721,160700,127330460,3085,3085,3085,3085,0
|
|
20230721,160600,127330460,3085,3085,3085,3085,0
|
|
20230721,160500,127330460,3085,3085,3085,3085,0
|
|
20230721,160400,127330460,3085,3085,3085,3085,0
|
|
20230721,160300,127330460,3085,3085,3085,3085,0
|
|
20230721,160200,127330460,3085,3085,3085,3085,0
|
|
20230721,160100,127330460,3085,3085,3085,3085,0
|
|
20230721,160000,127330460,3085,3085,3085,3085,0
|
|
20230721,155900,127330460,3085,3085,3085,3085,0
|
|
20230721,155800,127330460,3085,3085,3085,3085,0
|
|
20230721,155700,127330460,3085,3085,3085,3085,0
|
|
20230721,155600,127330460,3085,3085,3085,3085,0
|
|
20230721,155500,127330460,3085,3085,3085,3085,0
|
|
20230721,155400,127330460,3085,3085,3085,3085,0
|
|
20230721,155300,127330460,3085,3085,3085,3085,0
|
|
20230721,155200,127330460,3085,3085,3085,3085,0
|
|
20230721,155100,127330460,3085,3085,3085,3085,0
|
|
20230721,155000,127330460,3085,3085,3085,3085,0
|
|
20230721,154900,127330460,3085,3085,3085,3085,0
|
|
20230721,154800,127330460,3085,3085,3085,3085,0
|
|
20230721,154700,127330460,3085,3085,3085,3085,0
|
|
20230721,154600,127330460,3085,3085,3085,3085,0
|
|
20230721,154500,127330460,3085,3085,3085,3085,0
|
|
20230721,154400,127330460,3085,3085,3085,3085,0
|
|
20230721,154300,127330460,3085,3085,3085,3085,0
|
|
20230721,154200,127330460,3085,3085,3085,3085,0
|
|
20230721,154100,127330460,3085,3085,3085,3085,0
|
|
20230721,154000,127330460,3085,3085,3085,3085,0
|
|
20230721,153900,127330460,3085,3085,3085,3085,348
|
|
20230721,153800,127330460,3085,3085,3085,3085,0
|
|
20230721,153700,127330460,3085,3085,3085,3085,0
|
|
20230721,153600,127330460,3085,3085,3085,3085,0
|
|
20230721,153500,127330460,3085,3085,3085,3085,0
|
|
20230721,153400,127330460,3085,3085,3085,3085,0
|
|
20230721,153300,127330460,3085,3085,3085,3085,0
|
|
20230721,153200,127330460,3085,3085,3085,3085,0
|
|
20230721,153100,127330460,3085,3085,3085,3085,0
|
|
20230721,153000,127330460,3085,3085,3085,3085,348
|
|
20230721,152900,126256880,3090,3090,3090,3090,0
|
|
20230721,152800,126256880,3090,3090,3090,3090,0
|
|
20230721,152700,126256880,3090,3090,3090,3090,0
|
|
20230721,152600,126256880,3090,3090,3090,3090,0
|
|
20230721,152500,126256880,3090,3090,3090,3090,0
|
|
20230721,152400,126256880,3090,3090,3090,3090,0
|
|
20230721,152300,126256880,3090,3090,3090,3090,0
|
|
20230721,152200,126256880,3090,3090,3090,3090,0
|
|
20230721,152100,126256880,3090,3090,3090,3090,0
|
|
20230721,152000,126256880,3090,3090,3090,3090,0
|
|
20230721,151900,126256880,3090,3090,3090,3090,0
|
|
20230721,151800,126256880,3090,3080,3090,3075,151
|
|
20230721,151700,125792480,3090,3090,3090,3090,0
|
|
20230721,151600,125792480,3090,3090,3090,3090,0
|
|
20230721,151500,125792480,3090,3080,3090,3075,33
|
|
20230721,151400,125690840,3080,3090,3090,3080,620
|
|
20230721,151300,123780670,3090,3090,3090,3090,0
|
|
20230721,151200,123780670,3090,3090,3090,3090,1
|
|
20230721,151100,123777580,3085,3085,3085,3085,30
|
|
20230721,151000,123685030,3090,3090,3090,3090,0
|
|
20230721,150900,123685030,3090,3090,3090,3090,0
|
|
20230721,150800,123685030,3090,3090,3090,3090,4
|
|
20230721,150700,123672670,3090,3090,3090,3090,0
|
|
20230721,150600,123672670,3090,3090,3090,3090,0
|
|
20230721,150500,123672670,3090,3090,3090,3090,150
|
|
20230721,150400,123209170,3090,3090,3090,3090,0
|
|
20230721,150300,123209170,3090,3085,3090,3085,40
|
|
20230721,150200,123085745,3085,3085,3085,3085,0
|
|
20230721,150100,123085745,3085,3085,3085,3085,0
|
|
20230721,150000,123085745,3085,3085,3085,3085,65
|
|
20230721,145900,122885220,3085,3085,3085,3085,176
|
|
20230721,145800,122342260,3085,3090,3090,3085,658
|
|
20230721,145700,120310805,3090,3090,3090,3090,0
|
|
20230721,145600,120310805,3090,3090,3090,3090,0
|
|
20230721,145500,120310805,3090,3090,3090,3090,0
|
|
20230721,145400,120310805,3090,3090,3090,3090,0
|
|
20230721,145300,120310805,3090,3090,3090,3090,0
|
|
20230721,145200,120310805,3090,3090,3090,3090,0
|
|
20230721,145100,120310805,3090,3090,3090,3090,0
|
|
20230721,145000,120310805,3090,3090,3090,3090,0
|
|
20230721,144900,120310805,3090,3090,3090,3090,0
|
|
20230721,144800,120310805,3090,3100,3100,3090,130
|
|
20230721,144700,119908805,3100,3100,3100,3100,1
|
|
20230721,144600,119905705,3100,3100,3100,3100,10
|
|
20230721,144500,119874705,3105,3105,3105,3105,38
|
|
20230721,144400,119756715,3105,3105,3105,3105,123
|
|
20230721,144300,119374800,3105,3105,3105,3105,4
|
|
20230721,144200,119362380,3105,3105,3105,3105,0
|
|
20230721,144100,119362380,3105,3105,3105,3105,500
|
|
20230721,144000,117809880,3105,3105,3105,3105,1
|
|
20230721,143900,117806775,3115,3115,3115,3115,0
|
|
20230721,143800,117806775,3115,3115,3115,3115,0
|
|
20230721,143700,117806775,3115,3115,3115,3115,0
|
|
20230721,143600,117806775,3115,3115,3115,3115,0
|
|
20230721,143500,117806775,3115,3115,3115,3115,0
|
|
20230721,143400,117806775,3115,3115,3115,3115,1
|
|
20230721,143300,117803660,3115,3115,3115,3115,0
|
|
20230721,143200,117803660,3115,3115,3115,3115,1860
|
|
20230721,143100,112009760,3115,3115,3115,3115,93
|
|
20230721,143000,111720065,3110,3110,3110,3110,80
|
|
20230721,142900,111471265,3110,3110,3110,3110,154
|
|
20230721,142800,110992325,3090,3090,3090,3090,0
|
|
20230721,142700,110992325,3090,3100,3100,3090,72
|
|
20230721,142600,110769795,3110,3110,3110,3105,42
|
|
20230721,142500,110639185,3105,3105,3105,3105,0
|
|
20230721,142400,110639185,3105,3105,3105,3105,185
|
|
20230721,142300,110064760,3100,3100,3100,3100,0
|
|
20230721,142200,110064760,3100,3100,3100,3100,1
|
|
20230721,142100,110061660,3100,3100,3100,3100,66
|
|
20230721,142000,109857060,3100,3100,3100,3100,1
|
|
20230721,141900,109853960,3100,3100,3100,3100,8
|
|
20230721,141800,109829160,3100,3100,3100,3100,45
|
|
20230721,141700,109689660,3100,3100,3100,3100,0
|
|
20230721,141600,109689660,3100,3100,3100,3100,0
|
|
20230721,141500,109689660,3100,3100,3100,3100,0
|
|
20230721,141400,109689660,3100,3100,3100,3100,4
|
|
20230721,141300,109677260,3100,3100,3100,3100,0
|
|
20230721,141200,109677260,3100,3100,3100,3100,0
|
|
20230721,141100,109677260,3100,3100,3100,3100,0
|
|
20230721,141000,109677260,3100,3100,3100,3100,0
|
|
20230721,140900,109677260,3100,3100,3100,3100,0
|
|
20230721,140800,109677260,3100,3100,3100,3100,0
|
|
20230721,140700,109677260,3100,3100,3100,3100,0
|
|
20230721,140600,109677260,3100,3090,3100,3090,1005
|
|
20230721,140500,106562250,3085,3090,3090,3085,11
|
|
20230721,140400,106528265,3090,3090,3090,3090,5
|
|
20230721,140300,106512815,3090,3090,3090,3090,353
|
|
20230721,140200,105422045,3090,3090,3090,3090,0
|
|
20230721,140100,105422045,3090,3090,3090,3090,0
|
|
20230721,140000,105422045,3090,3095,3095,3090,610
|
|
20230721,135900,103535700,3100,3100,3100,3100,54
|
|
20230721,135800,103368300,3100,3100,3100,3100,0
|
|
20230721,135700,103368300,3100,3105,3105,3100,51
|
|
20230721,135600,103210190,3110,3110,3110,3110,0
|
|
20230721,135500,103210190,3110,3110,3110,3110,0
|
|
20230721,135400,103210190,3110,3110,3110,3110,0
|
|
20230721,135300,103210190,3110,3110,3110,3110,0
|
|
20230721,135200,103210190,3110,3110,3110,3110,0
|
|
20230721,135100,103210190,3110,3110,3110,3110,0
|
|
20230721,135000,103210190,3110,3110,3110,3110,0
|
|
20230721,134900,103210190,3110,3110,3110,3110,2
|
|
20230721,134800,103203970,3100,3100,3100,3100,0
|
|
20230721,134700,103203970,3100,3100,3100,3100,0
|
|
20230721,134600,103203970,3100,3100,3100,3100,0
|
|
20230721,134500,103203970,3100,3100,3100,3100,0
|
|
20230721,134400,103203970,3100,3100,3100,3100,0
|
|
20230721,134300,103203970,3100,3100,3100,3100,0
|
|
20230721,134200,103203970,3100,3100,3100,3100,417
|
|
20230721,134100,101911270,3100,3100,3100,3100,15
|
|
20230721,134000,101864770,3100,3100,3100,3100,5
|
|
20230721,133900,101849270,3100,3100,3100,3100,4
|
|
20230721,133800,101836870,3100,3100,3100,3100,0
|
|
20230721,133700,101836870,3100,3100,3100,3100,30
|
|
20230721,133600,101743870,3100,3100,3100,3100,0
|
|
20230721,133500,101743870,3100,3100,3100,3100,0
|
|
20230721,133400,101743870,3100,3100,3100,3100,0
|
|
20230721,133300,101743870,3100,3100,3100,3100,0
|
|
20230721,133200,101743870,3100,3100,3100,3100,0
|
|
20230721,133100,101743870,3100,3100,3100,3100,0
|
|
20230721,133000,101743870,3100,3100,3100,3100,549
|
|
20230721,132900,100041970,3100,3100,3100,3100,0
|
|
20230721,132800,100041970,3100,3100,3100,3100,0
|
|
20230721,132700,100041970,3100,3100,3100,3100,0
|
|
20230721,132600,100041970,3100,3100,3100,3100,186
|
|
20230721,132500,99465370,3100,3095,3100,3095,667
|
|
20230721,132400,97397780,3095,3115,3115,3095,389
|
|
20230721,132300,96191990,3115,3105,3115,3105,222
|
|
20230721,132200,95502665,3085,3085,3085,3085,0
|
|
20230721,132100,95502665,3085,3085,3085,3085,0
|
|
20230721,132000,95502665,3085,3085,3085,3085,0
|
|
20230721,131900,95502665,3085,3085,3085,3085,0
|
|
20230721,131800,95502665,3085,3085,3085,3085,0
|
|
20230721,131700,95502665,3085,3105,3105,3085,2001
|
|
20230721,131600,89329560,3085,3085,3085,3085,0
|
|
20230721,131500,89329560,3085,3095,3095,3085,648
|
|
20230721,131400,87326900,3095,3095,3095,3095,0
|
|
20230721,131300,87326900,3095,3095,3095,3095,0
|
|
20230721,131200,87326900,3095,3095,3095,3095,0
|
|
20230721,131100,87326900,3095,3095,3095,3095,0
|
|
20230721,131000,87326900,3095,3095,3095,3095,5
|
|
20230721,130900,87311425,3080,3080,3080,3080,0
|
|
20230721,130800,87311425,3080,3080,3080,3080,0
|
|
20230721,130700,87311425,3080,3080,3080,3080,0
|
|
20230721,130600,87311425,3080,3080,3080,3080,41
|
|
20230721,130500,87185145,3080,3095,3095,3080,356
|
|
20230721,130400,86085065,3095,3090,3095,3090,880
|
|
20230721,130300,83361485,3090,3090,3090,3090,0
|
|
20230721,130200,83361485,3090,3090,3090,3090,6
|
|
20230721,130100,83342945,3080,3080,3080,3080,0
|
|
20230721,130000,83342945,3080,3080,3080,3080,0
|
|
20230721,125900,83342945,3080,3085,3085,3080,2000
|
|
20230721,125800,77182675,3080,3080,3080,3080,0
|
|
20230721,125700,77182675,3080,3080,3080,3080,0
|
|
20230721,125600,77182675,3080,3090,3090,3080,3000
|
|
20230721,125500,67932850,3090,3090,3090,3090,0
|
|
20230721,125400,67932850,3090,3090,3090,3090,2261
|
|
20230721,125300,60946360,3095,3100,3100,3095,3705
|
|
20230721,125200,49477565,3100,3100,3100,3100,0
|
|
20230721,125100,49477565,3100,3100,3100,3100,0
|
|
20230721,125000,49477565,3100,3100,3100,3100,18
|
|
20230721,124900,49421765,3095,3095,3095,3095,0
|
|
20230721,124800,49421765,3095,3095,3095,3095,0
|
|
20230721,124700,49421765,3095,3095,3095,3095,0
|
|
20230721,124600,49421765,3095,3095,3095,3095,0
|
|
20230721,124500,49421765,3095,3095,3095,3095,0
|
|
20230721,124400,49421765,3095,3105,3105,3095,700
|
|
20230721,124300,47251505,3110,3110,3110,3110,0
|
|
20230721,124200,47251505,3110,3110,3110,3110,0
|
|
20230721,124100,47251505,3110,3105,3110,3105,262
|
|
20230721,124000,46437905,3105,3110,3110,3105,911
|
|
20230721,123900,43608220,3110,3110,3110,3110,0
|
|
20230721,123800,43608220,3110,3110,3110,3110,0
|
|
20230721,123700,43608220,3110,3110,3110,3110,0
|
|
20230721,123600,43608220,3110,3110,3110,3110,0
|
|
20230721,123500,43608220,3110,3110,3110,3110,0
|
|
20230721,123400,43608220,3110,3110,3110,3110,0
|
|
20230721,123300,43608220,3110,3110,3110,3110,0
|
|
20230721,123200,43608220,3110,3110,3110,3110,0
|
|
20230721,123100,43608220,3110,3110,3110,3110,0
|
|
20230721,123000,43608220,3110,3115,3115,3110,290
|
|
20230721,122900,42705980,3140,3140,3140,3140,0
|
|
20230721,122800,42705980,3140,3140,3140,3140,0
|
|
20230721,122700,42705980,3140,3140,3140,3140,0
|
|
20230721,122600,42705980,3140,3140,3140,3140,0
|
|
20230721,122500,42705980,3140,3140,3140,3140,0
|
|
20230721,122400,42705980,3140,3130,3140,3130,1000
|
|
20230721,122300,39568495,3115,3115,3115,3115,0
|
|
20230721,122200,39568495,3115,3115,3115,3115,0
|
|
20230721,122100,39568495,3115,3115,3115,3115,0
|
|
20230721,122000,39568495,3115,3115,3115,3115,11
|
|
20230721,121900,39534230,3110,3110,3110,3110,0
|
|
20230721,121800,39534230,3110,3110,3110,3110,0
|
|
20230721,121700,39534230,3110,3110,3110,3110,0
|
|
20230721,121600,39534230,3110,3110,3110,3110,0
|
|
20230721,121500,39534230,3110,3110,3110,3110,0
|
|
20230721,121400,39534230,3110,3110,3110,3110,0
|
|
20230721,121300,39534230,3110,3110,3110,3110,0
|
|
20230721,121200,39534230,3110,3110,3110,3110,0
|
|
20230721,121100,39534230,3110,3110,3110,3110,0
|
|
20230721,121000,39534230,3110,3110,3110,3110,0
|
|
20230721,120900,39534230,3110,3110,3110,3110,0
|
|
20230721,120800,39534230,3110,3110,3110,3110,0
|
|
20230721,120700,39534230,3110,3110,3110,3110,291
|
|
20230721,120600,38629220,3115,3115,3115,3115,509
|
|
20230721,120500,37043685,3120,3120,3120,3120,0
|
|
20230721,120400,37043685,3120,3120,3120,3120,0
|
|
20230721,120300,37043685,3120,3120,3120,3120,70
|
|
20230721,120200,36825285,3120,3120,3120,3120,98
|
|
20230721,120100,36519525,3120,3120,3120,3120,0
|
|
20230721,120000,36519525,3120,3120,3120,3120,0
|
|
20230721,115900,36519525,3120,3120,3120,3120,0
|
|
20230721,115800,36519525,3120,3120,3120,3120,0
|
|
20230721,115700,36519525,3120,3120,3120,3120,0
|
|
20230721,115600,36519525,3120,3120,3120,3120,0
|
|
20230721,115500,36519525,3120,3120,3120,3120,0
|
|
20230721,115400,36519525,3120,3120,3120,3120,0
|
|
20230721,115300,36519525,3120,3120,3120,3120,1
|
|
20230721,115200,36516405,3120,3120,3120,3120,12
|
|
20230721,115100,36478965,3120,3120,3125,3120,329
|
|
20230721,115000,35450905,3120,3120,3120,3120,12
|
|
20230721,114900,35413465,3115,3115,3115,3115,44
|
|
20230721,114800,35276405,3115,3115,3115,3115,0
|
|
20230721,114700,35276405,3115,3115,3115,3115,0
|
|
20230721,114600,35276405,3115,3115,3115,3115,0
|
|
20230721,114500,35276405,3115,3115,3115,3115,15
|
|
20230721,114400,35229680,3120,3120,3120,3120,47
|
|
20230721,114300,35083040,3125,3125,3125,3125,55
|
|
20230721,114200,34911165,3135,3135,3135,3135,0
|
|
20230721,114100,34911165,3135,3135,3135,3135,0
|
|
20230721,114000,34911165,3135,3135,3135,3135,0
|
|
20230721,113900,34911165,3135,3135,3135,3135,0
|
|
20230721,113800,34911165,3135,3135,3135,3135,0
|
|
20230721,113700,34911165,3135,3135,3135,3135,0
|
|
20230721,113600,34911165,3135,3135,3135,3135,0
|
|
20230721,113500,34911165,3135,3135,3135,3135,0
|
|
20230721,113400,34911165,3135,3135,3135,3135,0
|
|
20230721,113300,34911165,3135,3135,3135,3135,0
|
|
20230721,113200,34911165,3135,3135,3135,3135,0
|
|
20230721,113100,34911165,3135,3135,3135,3135,0
|
|
20230721,113000,34911165,3135,3135,3135,3135,1
|
|
20230721,112900,34908030,3125,3125,3125,3125,0
|
|
20230721,112800,34908030,3125,3125,3125,3125,0
|
|
20230721,112700,34908030,3125,3125,3125,3125,3
|
|
20230721,112600,34898655,3125,3125,3125,3125,10
|
|
20230721,112500,34867405,3125,3125,3125,3125,1
|
|
20230721,112400,34864280,3125,3125,3125,3125,0
|
|
20230721,112300,34864280,3125,3125,3125,3125,63
|
|
20230721,112200,34667405,3125,3125,3125,3125,50
|
|
20230721,112100,34511155,3125,3125,3125,3125,23
|
|
20230721,112000,34439280,3140,3140,3140,3140,0
|
|
20230721,111900,34439280,3140,3140,3140,3140,0
|
|
20230721,111800,34439280,3140,3140,3140,3140,30
|
|
20230721,111700,34345080,3130,3135,3135,3130,610
|
|
20230721,111600,32432780,3135,3135,3135,3135,2
|
|
20230721,111500,32426510,3135,3135,3135,3135,48
|
|
20230721,111400,32276030,3135,3135,3135,3135,0
|
|
20230721,111300,32276030,3135,3135,3135,3135,0
|
|
20230721,111200,32276030,3135,3135,3135,3135,0
|
|
20230721,111100,32276030,3135,3135,3135,3135,1
|
|
20230721,111000,32272895,3130,3130,3130,3130,0
|
|
20230721,110900,32272895,3130,3130,3130,3130,30
|
|
20230721,110800,32178995,3130,3130,3130,3130,0
|
|
20230721,110700,32178995,3130,3130,3130,3130,1
|
|
20230721,110600,32175865,3115,3115,3115,3115,0
|
|
20230721,110500,32175865,3115,3115,3115,3115,0
|
|
20230721,110400,32175865,3115,3115,3115,3115,0
|
|
20230721,110300,32175865,3115,3115,3115,3115,100
|
|
20230721,110200,31864365,3125,3125,3125,3125,0
|
|
20230721,110100,31864365,3125,3125,3125,3125,0
|
|
20230721,110000,31864365,3125,3125,3125,3125,100
|
|
20230721,105900,31551865,3115,3115,3115,3115,0
|
|
20230721,105800,31551865,3115,3115,3115,3115,0
|
|
20230721,105700,31551865,3115,3115,3115,3115,0
|
|
20230721,105600,31551865,3115,3115,3115,3115,0
|
|
20230721,105500,31551865,3115,3115,3115,3115,1
|
|
20230721,105400,31548750,3130,3130,3130,3130,0
|
|
20230721,105300,31548750,3130,3130,3130,3130,1
|
|
20230721,105200,31545620,3130,3130,3130,3130,0
|
|
20230721,105100,31545620,3130,3130,3130,3130,0
|
|
20230721,105000,31545620,3130,3130,3130,3130,0
|
|
20230721,104900,31545620,3130,3130,3130,3130,0
|
|
20230721,104800,31545620,3130,3130,3130,3130,31
|
|
20230721,104700,31448590,3130,3130,3130,3130,0
|
|
20230721,104600,31448590,3130,3130,3130,3130,0
|
|
20230721,104500,31448590,3130,3130,3130,3130,0
|
|
20230721,104400,31448590,3130,3130,3130,3130,0
|
|
20230721,104300,31448590,3130,3130,3130,3130,0
|
|
20230721,104200,31448590,3130,3130,3130,3130,0
|
|
20230721,104100,31448590,3130,3130,3130,3130,0
|
|
20230721,104000,31448590,3130,3130,3130,3130,0
|
|
20230721,103900,31448590,3130,3130,3130,3130,0
|
|
20230721,103800,31448590,3130,3115,3130,3115,15
|
|
20230721,103700,31401850,3120,3120,3120,3120,100
|
|
20230721,103600,31089850,3130,3130,3130,3130,0
|
|
20230721,103500,31089850,3130,3130,3130,3130,1
|
|
20230721,103400,31086720,3130,3130,3130,3130,0
|
|
20230721,103300,31086720,3130,3130,3130,3130,10
|
|
20230721,103200,31055420,3125,3125,3125,3125,0
|
|
20230721,103100,31055420,3125,3125,3125,3125,0
|
|
20230721,103000,31055420,3125,3125,3125,3125,0
|
|
20230721,102900,31055420,3125,3125,3125,3125,0
|
|
20230721,102800,31055420,3125,3125,3125,3125,0
|
|
20230721,102700,31055420,3125,3125,3125,3125,0
|
|
20230721,102600,31055420,3125,3125,3125,3125,1
|
|
20230721,102500,31052295,3110,3110,3110,3110,0
|
|
20230721,102400,31052295,3110,3110,3110,3110,0
|
|
20230721,102300,31052295,3110,3110,3110,3110,0
|
|
20230721,102200,31052295,3110,3110,3110,3110,0
|
|
20230721,102100,31052295,3110,3110,3110,3110,0
|
|
20230721,102000,31052295,3110,3110,3110,3110,1108
|
|
20230721,101900,27606415,3115,3120,3120,3115,146
|
|
20230721,101800,27151550,3130,3130,3130,3130,0
|
|
20230721,101700,27151550,3130,3130,3130,3130,0
|
|
20230721,101600,27151550,3130,3130,3130,3130,1
|
|
20230721,101500,27148420,3125,3125,3125,3125,103
|
|
20230721,101400,26826545,3125,3125,3125,3125,96
|
|
20230721,101300,26526545,3125,3125,3125,3125,0
|
|
20230721,101200,26526545,3125,3125,3125,3125,0
|
|
20230721,101100,26526545,3125,3125,3125,3125,0
|
|
20230721,101000,26526545,3125,3125,3125,3125,30
|
|
20230721,100900,26432795,3120,3120,3120,3120,47
|
|
20230721,100800,26286155,3120,3120,3120,3120,0
|
|
20230721,100700,26286155,3120,3120,3120,3120,0
|
|
20230721,100600,26286155,3120,3120,3120,3120,3
|
|
20230721,100500,26276795,3120,3120,3120,3120,0
|
|
20230721,100400,26276795,3120,3115,3120,3115,156
|
|
20230721,100300,25790400,3115,3115,3115,3115,0
|
|
20230721,100200,25790400,3115,3115,3115,3115,135
|
|
20230721,100100,25369875,3120,3120,3120,3120,0
|
|
20230721,100000,25369875,3120,3120,3120,3120,294
|
|
20230721,095900,24452595,3120,3120,3120,3120,14
|
|
20230721,095800,24408915,3115,3120,3120,3115,17
|
|
20230721,095700,24355955,3115,3120,3120,3115,60
|
|
20230721,095600,24168765,3120,3120,3120,3120,1
|
|
20230721,095500,24165645,3125,3125,3125,3125,0
|
|
20230721,095400,24165645,3125,3120,3125,3120,177
|
|
20230721,095300,23613005,3120,3120,3120,3120,2
|
|
20230721,095200,23606765,3115,3115,3115,3115,0
|
|
20230721,095100,23606765,3115,3115,3115,3115,18
|
|
20230721,095000,23550695,3120,3120,3120,3120,1
|
|
20230721,094900,23547575,3105,3105,3105,3105,0
|
|
20230721,094800,23547575,3105,3105,3105,3105,0
|
|
20230721,094700,23547575,3105,3105,3105,3105,0
|
|
20230721,094600,23547575,3105,3105,3105,3105,0
|
|
20230721,094500,23547575,3105,3105,3105,3105,16
|
|
20230721,094400,23497895,3105,3105,3105,3105,0
|
|
20230721,094300,23497895,3105,3105,3105,3105,2
|
|
20230721,094200,23491685,3120,3120,3120,3120,1
|
|
20230721,094100,23488565,3115,3105,3115,3105,308
|
|
20230721,094000,22531205,3100,3095,3100,3095,7
|
|
20230721,093900,22509535,3095,3115,3115,3060,3624
|
|
20230721,093800,11306500,3120,3120,3120,3120,0
|
|
20230721,093700,11306500,3120,3120,3120,3120,0
|
|
20230721,093600,11306500,3120,3120,3120,3120,0
|
|
20230721,093500,11306500,3120,3120,3120,3120,0
|
|
20230721,093400,11306500,3120,3120,3120,3120,199
|
|
20230721,093300,10685620,3120,3120,3120,3120,1
|
|
20230721,093200,10682500,3115,3115,3115,3115,116
|
|
20230721,093100,10321160,3115,3115,3115,3115,114
|
|
20230721,093000,9966050,3115,3115,3115,3115,53
|
|
20230721,092900,9800955,3115,3115,3115,3115,230
|
|
20230721,092800,9084505,3115,3125,3125,3110,478
|
|
20230721,092700,7596880,3125,3125,3125,3125,68
|
|
20230721,092600,7384380,3125,3125,3125,3125,0
|
|
20230721,092500,7384380,3125,3130,3130,3125,16
|
|
20230721,092400,7334330,3130,3130,3130,3130,0
|
|
20230721,092300,7334330,3130,3130,3130,3130,0
|
|
20230721,092200,7334330,3130,3130,3130,3130,4
|
|
20230721,092100,7321810,3130,3130,3130,3130,0
|
|
20230721,092000,7321810,3130,3130,3130,3130,0
|
|
20230721,091900,7321810,3130,3130,3130,3130,0
|
|
20230721,091800,7321810,3130,3130,3130,3130,2
|
|
20230721,091700,7315550,3130,3130,3130,3130,0
|
|
20230721,091600,7315550,3130,3130,3130,3130,0
|
|
20230721,091500,7315550,3130,3140,3140,3130,35
|
|
20230721,091400,7205870,3145,3145,3145,3145,6
|
|
20230721,091300,7187000,3150,3150,3150,3150,8
|
|
20230721,091200,7161800,3155,3155,3155,3155,2
|
|
20230721,091100,7155490,3160,3160,3160,3160,0
|
|
20230721,091000,7155490,3160,3165,3165,3160,3
|
|
20230721,090900,7146005,3170,3170,3170,3170,5
|
|
20230721,090800,7130155,3190,3190,3190,3190,10
|
|
20230721,090700,7098255,3200,3200,3200,3200,0
|
|
20230721,090600,7098255,3200,3200,3200,3200,0
|
|
20230721,090500,7098255,3200,3150,3200,3150,1766
|
|
20230721,090400,1455750,3150,3150,3150,3150,0
|
|
20230721,090300,1455750,3150,3150,3150,3150,0
|
|
20230721,090200,1455750,3150,3150,3150,3150,10
|
|
20230721,090100,1424250,3165,3165,3165,3165,0
|
|
20230721,090000,1424250,3165,3165,3165,3165,450
|