593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,185000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,184900,1934240250,3945,3945,3945,3945,0
|
|
20230721,184800,1934240250,3945,3945,3945,3945,0
|
|
20230721,184700,1934240250,3945,3945,3945,3945,0
|
|
20230721,184600,1934240250,3945,3945,3945,3945,0
|
|
20230721,184500,1934240250,3945,3945,3945,3945,0
|
|
20230721,184400,1934240250,3945,3945,3945,3945,0
|
|
20230721,184300,1934240250,3945,3945,3945,3945,0
|
|
20230721,184200,1934240250,3945,3945,3945,3945,0
|
|
20230721,184100,1934240250,3945,3945,3945,3945,0
|
|
20230721,184000,1934240250,3945,3945,3945,3945,0
|
|
20230721,183900,1934240250,3945,3945,3945,3945,0
|
|
20230721,183800,1934240250,3945,3945,3945,3945,0
|
|
20230721,183700,1934240250,3945,3945,3945,3945,0
|
|
20230721,183600,1934240250,3945,3945,3945,3945,0
|
|
20230721,183500,1934240250,3945,3945,3945,3945,0
|
|
20230721,183400,1934240250,3945,3945,3945,3945,0
|
|
20230721,183300,1934240250,3945,3945,3945,3945,0
|
|
20230721,183200,1934240250,3945,3945,3945,3945,0
|
|
20230721,183100,1934240250,3945,3945,3945,3945,0
|
|
20230721,183000,1934240250,3945,3945,3945,3945,0
|
|
20230721,182900,1934240250,3945,3945,3945,3945,0
|
|
20230721,182800,1934240250,3945,3945,3945,3945,0
|
|
20230721,182700,1934240250,3945,3945,3945,3945,0
|
|
20230721,182600,1934240250,3945,3945,3945,3945,0
|
|
20230721,182500,1934240250,3945,3945,3945,3945,0
|
|
20230721,182400,1934240250,3945,3945,3945,3945,0
|
|
20230721,182300,1934240250,3945,3945,3945,3945,0
|
|
20230721,182200,1934240250,3945,3945,3945,3945,0
|
|
20230721,182100,1934240250,3945,3945,3945,3945,0
|
|
20230721,182000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,181900,1934240250,3945,3945,3945,3945,0
|
|
20230721,181800,1934240250,3945,3945,3945,3945,0
|
|
20230721,181700,1934240250,3945,3945,3945,3945,0
|
|
20230721,181600,1934240250,3945,3945,3945,3945,0
|
|
20230721,181500,1934240250,3945,3945,3945,3945,0
|
|
20230721,181400,1934240250,3945,3945,3945,3945,0
|
|
20230721,181300,1934240250,3945,3945,3945,3945,0
|
|
20230721,181200,1934240250,3945,3945,3945,3945,0
|
|
20230721,181100,1934240250,3945,3945,3945,3945,0
|
|
20230721,181000,1934240250,3945,3945,3945,3945,0
|
|
20230721,180900,1934240250,3945,3945,3945,3945,0
|
|
20230721,180800,1934240250,3945,3945,3945,3945,0
|
|
20230721,180700,1934240250,3945,3945,3945,3945,0
|
|
20230721,180600,1934240250,3945,3945,3945,3945,0
|
|
20230721,180500,1934240250,3945,3945,3945,3945,0
|
|
20230721,180400,1934240250,3945,3945,3945,3945,0
|
|
20230721,180300,1934240250,3945,3945,3945,3945,0
|
|
20230721,180200,1934240250,3945,3945,3945,3945,0
|
|
20230721,180100,1934240250,3945,3945,3945,3945,0
|
|
20230721,180000,1934240250,3945,3945,3945,3945,0
|
|
20230721,175900,1934240250,3945,3945,3945,3945,0
|
|
20230721,175800,1934240250,3945,3945,3945,3945,0
|
|
20230721,175700,1934240250,3945,3945,3945,3945,0
|
|
20230721,175600,1934240250,3945,3945,3945,3945,0
|
|
20230721,175500,1934240250,3945,3945,3945,3945,0
|
|
20230721,175400,1934240250,3945,3945,3945,3945,0
|
|
20230721,175300,1934240250,3945,3945,3945,3945,0
|
|
20230721,175200,1934240250,3945,3945,3945,3945,0
|
|
20230721,175100,1934240250,3945,3945,3945,3945,0
|
|
20230721,175000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,174900,1934240250,3945,3945,3945,3945,0
|
|
20230721,174800,1934240250,3945,3945,3945,3945,0
|
|
20230721,174700,1934240250,3945,3945,3945,3945,0
|
|
20230721,174600,1934240250,3945,3945,3945,3945,0
|
|
20230721,174500,1934240250,3945,3945,3945,3945,0
|
|
20230721,174400,1934240250,3945,3945,3945,3945,0
|
|
20230721,174300,1934240250,3945,3945,3945,3945,0
|
|
20230721,174200,1934240250,3945,3945,3945,3945,0
|
|
20230721,174100,1934240250,3945,3945,3945,3945,0
|
|
20230721,174000,1934240250,3945,3945,3945,3945,0
|
|
20230721,173900,1934240250,3945,3945,3945,3945,0
|
|
20230721,173800,1934240250,3945,3945,3945,3945,0
|
|
20230721,173700,1934240250,3945,3945,3945,3945,0
|
|
20230721,173600,1934240250,3945,3945,3945,3945,0
|
|
20230721,173500,1934240250,3945,3945,3945,3945,0
|
|
20230721,173400,1934240250,3945,3945,3945,3945,0
|
|
20230721,173300,1934240250,3945,3945,3945,3945,0
|
|
20230721,173200,1934240250,3945,3945,3945,3945,0
|
|
20230721,173100,1934240250,3945,3945,3945,3945,0
|
|
20230721,173000,1934240250,3945,3945,3945,3945,0
|
|
20230721,172900,1934240250,3945,3945,3945,3945,0
|
|
20230721,172800,1934240250,3945,3945,3945,3945,0
|
|
20230721,172700,1934240250,3945,3945,3945,3945,0
|
|
20230721,172600,1934240250,3945,3945,3945,3945,0
|
|
20230721,172500,1934240250,3945,3945,3945,3945,0
|
|
20230721,172400,1934240250,3945,3945,3945,3945,0
|
|
20230721,172300,1934240250,3945,3945,3945,3945,0
|
|
20230721,172200,1934240250,3945,3945,3945,3945,0
|
|
20230721,172100,1934240250,3945,3945,3945,3945,0
|
|
20230721,172000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,171900,1934240250,3945,3945,3945,3945,0
|
|
20230721,171800,1934240250,3945,3945,3945,3945,0
|
|
20230721,171700,1934240250,3945,3945,3945,3945,0
|
|
20230721,171600,1934240250,3945,3945,3945,3945,0
|
|
20230721,171500,1934240250,3945,3945,3945,3945,0
|
|
20230721,171400,1934240250,3945,3945,3945,3945,0
|
|
20230721,171300,1934240250,3945,3945,3945,3945,0
|
|
20230721,171200,1934240250,3945,3945,3945,3945,0
|
|
20230721,171100,1934240250,3945,3945,3945,3945,0
|
|
20230721,171000,1934240250,3945,3945,3945,3945,0
|
|
20230721,170900,1934240250,3945,3945,3945,3945,0
|
|
20230721,170800,1934240250,3945,3945,3945,3945,0
|
|
20230721,170700,1934240250,3945,3945,3945,3945,0
|
|
20230721,170600,1934240250,3945,3945,3945,3945,0
|
|
20230721,170500,1934240250,3945,3945,3945,3945,0
|
|
20230721,170400,1934240250,3945,3945,3945,3945,0
|
|
20230721,170300,1934240250,3945,3945,3945,3945,0
|
|
20230721,170200,1934240250,3945,3945,3945,3945,0
|
|
20230721,170100,1934240250,3945,3945,3945,3945,0
|
|
20230721,170000,1934240250,3945,3945,3945,3945,0
|
|
20230721,165900,1934240250,3945,3945,3945,3945,0
|
|
20230721,165800,1934240250,3945,3945,3945,3945,0
|
|
20230721,165700,1934240250,3945,3945,3945,3945,0
|
|
20230721,165600,1934240250,3945,3945,3945,3945,0
|
|
20230721,165500,1934240250,3945,3945,3945,3945,0
|
|
20230721,165400,1934240250,3945,3945,3945,3945,0
|
|
20230721,165300,1934240250,3945,3945,3945,3945,0
|
|
20230721,165200,1934240250,3945,3945,3945,3945,0
|
|
20230721,165100,1934240250,3945,3945,3945,3945,0
|
|
20230721,165000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,164900,1934240250,3945,3945,3945,3945,0
|
|
20230721,164800,1934240250,3945,3945,3945,3945,0
|
|
20230721,164700,1934240250,3945,3945,3945,3945,0
|
|
20230721,164600,1934240250,3945,3945,3945,3945,0
|
|
20230721,164500,1934240250,3945,3945,3945,3945,0
|
|
20230721,164400,1934240250,3945,3945,3945,3945,0
|
|
20230721,164300,1934240250,3945,3945,3945,3945,0
|
|
20230721,164200,1934240250,3945,3945,3945,3945,0
|
|
20230721,164100,1934240250,3945,3945,3945,3945,0
|
|
20230721,164000,1934240250,3945,3945,3945,3945,0
|
|
20230721,163900,1934240250,3945,3945,3945,3945,0
|
|
20230721,163800,1934240250,3945,3945,3945,3945,0
|
|
20230721,163700,1934240250,3945,3945,3945,3945,0
|
|
20230721,163600,1934240250,3945,3945,3945,3945,0
|
|
20230721,163500,1934240250,3945,3945,3945,3945,0
|
|
20230721,163400,1934240250,3945,3945,3945,3945,0
|
|
20230721,163300,1934240250,3945,3945,3945,3945,0
|
|
20230721,163200,1934240250,3945,3945,3945,3945,0
|
|
20230721,163100,1934240250,3945,3945,3945,3945,0
|
|
20230721,163000,1934240250,3945,3945,3945,3945,0
|
|
20230721,162900,1934240250,3945,3945,3945,3945,0
|
|
20230721,162800,1934240250,3945,3945,3945,3945,0
|
|
20230721,162700,1934240250,3945,3945,3945,3945,0
|
|
20230721,162600,1934240250,3945,3945,3945,3945,0
|
|
20230721,162500,1934240250,3945,3945,3945,3945,0
|
|
20230721,162400,1934240250,3945,3945,3945,3945,0
|
|
20230721,162300,1934240250,3945,3945,3945,3945,0
|
|
20230721,162200,1934240250,3945,3945,3945,3945,0
|
|
20230721,162100,1934240250,3945,3945,3945,3945,0
|
|
20230721,162000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,161900,1934240250,3945,3945,3945,3945,0
|
|
20230721,161800,1934240250,3945,3945,3945,3945,0
|
|
20230721,161700,1934240250,3945,3945,3945,3945,0
|
|
20230721,161600,1934240250,3945,3945,3945,3945,0
|
|
20230721,161500,1934240250,3945,3945,3945,3945,0
|
|
20230721,161400,1934240250,3945,3945,3945,3945,0
|
|
20230721,161300,1934240250,3945,3945,3945,3945,0
|
|
20230721,161200,1934240250,3945,3945,3945,3945,0
|
|
20230721,161100,1934240250,3945,3945,3945,3945,0
|
|
20230721,161000,1934240250,3945,3945,3945,3945,0
|
|
20230721,160900,1934240250,3945,3945,3945,3945,0
|
|
20230721,160800,1934240250,3945,3945,3945,3945,0
|
|
20230721,160700,1934240250,3945,3945,3945,3945,0
|
|
20230721,160600,1934240250,3945,3945,3945,3945,0
|
|
20230721,160500,1934240250,3945,3945,3945,3945,0
|
|
20230721,160400,1934240250,3945,3945,3945,3945,0
|
|
20230721,160300,1934240250,3945,3945,3945,3945,0
|
|
20230721,160200,1934240250,3945,3945,3945,3945,0
|
|
20230721,160100,1934240250,3945,3945,3945,3945,0
|
|
20230721,160000,1934240250,3945,3945,3945,3945,0
|
|
20230721,155900,1934240250,3945,3945,3945,3945,0
|
|
20230721,155800,1934240250,3945,3945,3945,3945,0
|
|
20230721,155700,1934240250,3945,3945,3945,3945,0
|
|
20230721,155600,1934240250,3945,3945,3945,3945,0
|
|
20230721,155500,1934240250,3945,3945,3945,3945,0
|
|
20230721,155400,1934240250,3945,3945,3945,3945,0
|
|
20230721,155300,1934240250,3945,3945,3945,3945,0
|
|
20230721,155200,1934240250,3945,3945,3945,3945,0
|
|
20230721,155100,1934240250,3945,3945,3945,3945,0
|
|
20230721,155000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,154900,1934240250,3945,3945,3945,3945,0
|
|
20230721,154800,1934240250,3945,3945,3945,3945,0
|
|
20230721,154700,1934240250,3945,3945,3945,3945,0
|
|
20230721,154600,1934240250,3945,3945,3945,3945,0
|
|
20230721,154500,1934240250,3945,3945,3945,3945,0
|
|
20230721,154400,1934240250,3945,3945,3945,3945,0
|
|
20230721,154300,1934240250,3945,3945,3945,3945,0
|
|
20230721,154200,1934240250,3945,3945,3945,3945,0
|
|
20230721,154100,1934240250,3945,3945,3945,3945,0
|
|
20230721,154000,1934240250,3945,3945,3945,3945,0
|
|
20230721,153900,1934240250,3945,3945,3945,3945,0
|
|
20230721,153800,1934240250,3945,3945,3945,3945,0
|
|
20230721,153700,1934240250,3945,3945,3945,3945,0
|
|
20230721,153600,1934240250,3945,3945,3945,3945,0
|
|
20230721,153500,1934240250,3945,3945,3945,3945,0
|
|
20230721,153400,1934240250,3945,3945,3945,3945,0
|
|
20230721,153300,1934240250,3945,3945,3945,3945,0
|
|
20230721,153200,1934240250,3945,3945,3945,3945,0
|
|
20230721,153100,1934240250,3945,3945,3945,3945,0
|
|
20230721,153000,1934240250,3945,3945,3945,3945,18695
|
|
20230721,152900,1860488475,3950,3950,3950,3950,0
|
|
20230721,152800,1860488475,3950,3950,3950,3950,0
|
|
20230721,152700,1860488475,3950,3950,3950,3950,0
|
|
20230721,152600,1860488475,3950,3950,3950,3950,0
|
|
20230721,152500,1860488475,3950,3950,3950,3950,0
|
|
20230721,152400,1860488475,3950,3950,3950,3950,0
|
|
20230721,152300,1860488475,3950,3950,3950,3950,0
|
|
20230721,152200,1860488475,3950,3950,3950,3950,0
|
|
20230721,152100,1860488475,3950,3950,3950,3950,0
|
|
20230721,152000,1860488475,3950,3950,3950,3950,0
|
|
20230721,151900,1860488475,3950,3950,3955,3950,2707
|
|
20230721,151800,1849792435,3950,3950,3955,3950,1287
|
|
20230721,151700,1844708775,3950,3955,3955,3945,3732
|
|
20230721,151600,1829967410,3955,3945,3955,3945,4256
|
|
20230721,151500,1813152510,3950,3950,3950,3940,2113
|
|
20230721,151400,1804816525,3950,3950,3950,3945,121
|
|
20230721,151300,1804339075,3950,3950,3950,3945,2673
|
|
20230721,151200,1793783655,3950,3950,3950,3950,10
|
|
20230721,151100,1793744155,3950,3945,3950,3945,2717
|
|
20230721,151000,1783025495,3945,3950,3950,3945,2438
|
|
20230721,150900,1773396890,3950,3945,3950,3945,2641
|
|
20230721,150800,1762977630,3945,3945,3950,3945,5449
|
|
20230721,150700,1741479000,3945,3950,3950,3945,1880
|
|
20230721,150600,1734060995,3950,3950,3950,3950,126
|
|
20230721,150500,1733563295,3950,3950,3950,3945,4108
|
|
20230721,150400,1717351100,3950,3950,3950,3950,0
|
|
20230721,150300,1717351100,3950,3950,3950,3950,562
|
|
20230721,150200,1715131200,3950,3950,3950,3950,8412
|
|
20230721,150100,1681903800,3945,3945,3945,3945,1033
|
|
20230721,150000,1677828615,3945,3945,3945,3945,998
|
|
20230721,145900,1673891505,3945,3950,3950,3945,1777
|
|
20230721,145800,1666881235,3950,3950,3950,3945,854
|
|
20230721,145700,1663510185,3945,3945,3945,3945,270
|
|
20230721,145600,1662445035,3940,3940,3940,3940,1246
|
|
20230721,145500,1657535795,3950,3945,3950,3945,171
|
|
20230721,145400,1656861170,3945,3945,3950,3945,2135
|
|
20230721,145300,1648438590,3945,3950,3950,3945,694
|
|
20230721,145200,1645700260,3945,3950,3950,3945,1100
|
|
20230721,145100,1641360610,3950,3950,3950,3945,123
|
|
20230721,145000,1640875305,3945,3945,3945,3945,545
|
|
20230721,144900,1638725280,3945,3940,3945,3940,2857
|
|
20230721,144800,1627454960,3940,3945,3945,3940,223
|
|
20230721,144700,1626575475,3945,3940,3945,3940,2092
|
|
20230721,144600,1618331580,3945,3940,3945,3940,126
|
|
20230721,144500,1617834890,3940,3945,3945,3940,93
|
|
20230721,144400,1617468095,3945,3945,3945,3945,18
|
|
20230721,144300,1617397085,3940,3950,3950,3940,519
|
|
20230721,144200,1615349905,3950,3945,3950,3945,4185
|
|
20230721,144100,1598840030,3945,3945,3950,3945,13
|
|
20230721,144000,1598788710,3950,3945,3950,3945,1030
|
|
20230721,143900,1594725350,3945,3945,3945,3945,6
|
|
20230721,143800,1594701680,3945,3945,3945,3945,1914
|
|
20230721,143700,1587150950,3950,3955,3955,3950,166
|
|
20230721,143600,1586495075,3955,3950,3955,3945,2426
|
|
20230721,143500,1576911380,3950,3945,3950,3945,902
|
|
20230721,143400,1573352935,3945,3945,3945,3945,109
|
|
20230721,143300,1572922930,3950,3945,3950,3940,780
|
|
20230721,143200,1569845725,3945,3945,3945,3945,57
|
|
20230721,143100,1569620860,3945,3945,3945,3945,715
|
|
20230721,143000,1566800185,3945,3945,3950,3945,55
|
|
20230721,142900,1566583205,3950,3950,3950,3950,278
|
|
20230721,142800,1565485105,3955,3955,3955,3950,26
|
|
20230721,142700,1565382285,3955,3960,3960,3955,689
|
|
20230721,142600,1562657285,3960,3945,3960,3945,5507
|
|
20230721,142500,1540883250,3945,3945,3945,3945,65
|
|
20230721,142400,1540626825,3945,3945,3945,3940,474
|
|
20230721,142300,1538758870,3940,3940,3940,3940,1820
|
|
20230721,142200,1531588070,3940,3940,3940,3940,13
|
|
20230721,142100,1531536850,3940,3940,3940,3940,1201
|
|
20230721,142000,1526804910,3940,3940,3940,3940,506
|
|
20230721,141900,1524811270,3940,3940,3945,3940,542
|
|
20230721,141800,1522673285,3940,3940,3940,3940,40
|
|
20230721,141700,1522515685,3940,3940,3940,3940,2570
|
|
20230721,141600,1512389885,3940,3950,3950,3940,10603
|
|
20230721,141500,1470601850,3950,3950,3950,3950,34
|
|
20230721,141400,1470467550,3950,3950,3950,3950,0
|
|
20230721,141300,1470467550,3950,3950,3950,3950,0
|
|
20230721,141200,1470467550,3950,3950,3950,3950,30
|
|
20230721,141100,1470349050,3950,3950,3950,3950,0
|
|
20230721,141000,1470349050,3950,3950,3950,3950,0
|
|
20230721,140900,1470349050,3950,3950,3950,3950,2476
|
|
20230721,140800,1460568850,3950,3955,3955,3950,160
|
|
20230721,140700,1459936800,3955,3950,3955,3950,164
|
|
20230721,140600,1459288500,3950,3950,3950,3950,3410
|
|
20230721,140500,1445819000,3950,3945,3950,3945,201
|
|
20230721,140400,1445026050,3945,3950,3950,3945,235
|
|
20230721,140300,1444098865,3950,3945,3950,3945,633
|
|
20230721,140200,1441601670,3940,3940,3940,3940,191
|
|
20230721,140100,1440849130,3940,3940,3945,3940,2013
|
|
20230721,140000,1432917815,3945,3945,3950,3940,720
|
|
20230721,135900,1430078300,3945,3950,3950,3945,401
|
|
20230721,135800,1428496335,3945,3945,3945,3945,782
|
|
20230721,135700,1425411345,3950,3950,3950,3950,110
|
|
20230721,135600,1424976845,3950,3950,3950,3950,0
|
|
20230721,135500,1424976845,3950,3950,3950,3950,100
|
|
20230721,135400,1424581845,3945,3945,3945,3945,1072
|
|
20230721,135300,1420352805,3945,3945,3945,3940,155
|
|
20230721,135200,1419741680,3940,3945,3945,3940,1723
|
|
20230721,135100,1412946995,3945,3940,3945,3940,201
|
|
20230721,135000,1412155050,3945,3945,3945,3945,100
|
|
20230721,134900,1411760550,3945,3945,3945,3945,0
|
|
20230721,134800,1411760550,3945,3940,3945,3940,92
|
|
20230721,134700,1411397810,3945,3940,3945,3940,501
|
|
20230721,134600,1409423865,3945,3945,3950,3945,1162
|
|
20230721,134500,1404839770,3950,3950,3950,3945,3
|
|
20230721,134400,1404827925,3945,3945,3950,3945,824
|
|
20230721,134300,1401577240,3950,3950,3955,3945,1711
|
|
20230721,134200,1394821285,3955,3955,3955,3955,1047
|
|
20230721,134100,1390680400,3955,3950,3955,3945,522
|
|
20230721,134000,1388616100,3955,3955,3955,3955,30
|
|
20230721,133900,1388497450,3955,3955,3955,3955,1
|
|
20230721,133800,1388493495,3955,3945,3955,3945,208
|
|
20230721,133700,1387672925,3940,3945,3955,3940,1178
|
|
20230721,133600,1383020940,3950,3950,3950,3950,0
|
|
20230721,133500,1383020940,3950,3950,3950,3940,79
|
|
20230721,133400,1382709515,3950,3950,3950,3950,270
|
|
20230721,133300,1381643015,3950,3950,3950,3950,102
|
|
20230721,133200,1381240115,3950,3950,3950,3950,53
|
|
20230721,133100,1381030765,3950,3950,3950,3950,30
|
|
20230721,133000,1380912265,3940,3945,3950,3940,32
|
|
20230721,132900,1380786170,3945,3940,3945,3935,4829
|
|
20230721,132800,1361759895,3945,3945,3945,3940,2290
|
|
20230721,132700,1352735995,3950,3945,3950,3940,6399
|
|
20230721,132600,1327512655,3950,3950,3950,3945,3368
|
|
20230721,132500,1314225615,3950,3950,3950,3950,115
|
|
20230721,132400,1313771365,3950,3950,3950,3950,259
|
|
20230721,132300,1312748315,3950,3950,3950,3945,5032
|
|
20230721,132200,1292876615,3950,3955,3955,3950,46
|
|
20230721,132100,1292694890,3955,3955,3955,3950,3764
|
|
20230721,132000,1277811090,3960,3965,3970,3960,4286
|
|
20230721,131900,1260832100,3970,3965,3970,3965,494
|
|
20230721,131800,1258873385,3960,3960,3965,3960,130
|
|
20230721,131700,1258358570,3965,3960,3965,3960,202
|
|
20230721,131600,1257558415,3965,3965,3965,3965,0
|
|
20230721,131500,1257558415,3965,3965,3965,3965,5
|
|
20230721,131400,1257538590,3965,3965,3965,3965,0
|
|
20230721,131300,1257538590,3965,3965,3965,3965,50
|
|
20230721,131200,1257340340,3965,3965,3965,3960,209
|
|
20230721,131100,1256512155,3965,3965,3965,3960,1087
|
|
20230721,131000,1252207620,3965,3960,3965,3960,697
|
|
20230721,130900,1249444115,3960,3960,3960,3960,1800
|
|
20230721,130800,1242316115,3965,3965,3965,3965,443
|
|
20230721,130700,1240559620,3965,3965,3965,3965,1
|
|
20230721,130600,1240555655,3965,3965,3965,3965,135
|
|
20230721,130500,1240020380,3965,3965,3965,3960,508
|
|
20230721,130400,1238008670,3965,3970,3970,3965,628
|
|
20230721,130300,1235516145,3970,3965,3970,3965,21
|
|
20230721,130200,1235432875,3970,3970,3970,3965,939
|
|
20230721,130100,1231709720,3965,3970,3970,3965,104
|
|
20230721,130000,1231297340,3970,3970,3970,3970,5
|
|
20230721,125900,1231277490,3970,3965,3970,3965,1369
|
|
20230721,125800,1225849400,3965,3970,3970,3965,7
|
|
20230721,125700,1225821620,3970,3970,3970,3970,14
|
|
20230721,125600,1225766040,3970,3970,3970,3970,0
|
|
20230721,125500,1225766040,3970,3970,3970,3970,0
|
|
20230721,125400,1225766040,3970,3970,3970,3970,102
|
|
20230721,125300,1225361100,3965,3965,3970,3965,148
|
|
20230721,125200,1224774230,3965,3960,3965,3960,2209
|
|
20230721,125100,1216017045,3960,3965,3965,3960,527
|
|
20230721,125000,1213928875,3965,3965,3965,3965,10
|
|
20230721,124900,1213889225,3965,3965,3965,3965,1
|
|
20230721,124800,1213885260,3965,3960,3965,3960,1500
|
|
20230721,124700,1207940260,3960,3960,3960,3960,116
|
|
20230721,124600,1207480900,3960,3960,3965,3960,2054
|
|
20230721,124500,1199347055,3960,3960,3960,3960,2500
|
|
20230721,124400,1189447055,3965,3960,3965,3960,248
|
|
20230721,124300,1188464965,3965,3960,3965,3960,248
|
|
20230721,124200,1187482875,3960,3965,3965,3960,440
|
|
20230721,124100,1185738975,3965,3960,3965,3960,129
|
|
20230721,124000,1185228125,3965,3960,3965,3960,26
|
|
20230721,123900,1185125160,3965,3960,3965,3960,106
|
|
20230721,123800,1184705395,3965,3965,3965,3965,0
|
|
20230721,123700,1184705395,3965,3965,3965,3965,299
|
|
20230721,123600,1183519860,3965,3965,3965,3965,30
|
|
20230721,123500,1183400910,3965,3960,3965,3955,601
|
|
20230721,123400,1181023920,3960,3960,3960,3960,517
|
|
20230721,123300,1178976600,3960,3970,3970,3960,2185
|
|
20230721,123200,1170318300,3970,3970,3970,3970,10
|
|
20230721,123100,1170278600,3970,3970,3970,3970,20
|
|
20230721,123000,1170199200,3960,3960,3960,3960,9
|
|
20230721,122900,1170163560,3970,3970,3970,3970,36
|
|
20230721,122800,1170020640,3970,3970,3970,3970,10
|
|
20230721,122700,1169980940,3970,3965,3970,3965,1075
|
|
20230721,122600,1165716065,3965,3965,3965,3965,533
|
|
20230721,122500,1163602720,3960,3960,3960,3960,360
|
|
20230721,122400,1162177120,3960,3960,3965,3960,1089
|
|
20230721,122300,1157861170,3960,3960,3960,3960,0
|
|
20230721,122200,1157861170,3960,3960,3960,3960,880
|
|
20230721,122100,1154376370,3955,3955,3955,3955,361
|
|
20230721,122000,1152948615,3950,3950,3950,3950,150
|
|
20230721,121900,1152356115,3955,3955,3955,3955,196
|
|
20230721,121800,1151580935,3955,3955,3955,3950,512
|
|
20230721,121700,1149555980,3950,3955,3955,3945,2926
|
|
20230721,121600,1138004790,3955,3950,3955,3950,72
|
|
20230721,121500,1137720335,3950,3950,3950,3950,0
|
|
20230721,121400,1137720335,3950,3950,3950,3950,23
|
|
20230721,121300,1137629485,3950,3950,3950,3950,132
|
|
20230721,121200,1137108085,3950,3950,3950,3950,51
|
|
20230721,121100,1136906635,3950,3950,3950,3950,0
|
|
20230721,121000,1136906635,3950,3950,3950,3950,0
|
|
20230721,120900,1136906635,3950,3950,3950,3950,30
|
|
20230721,120800,1136788135,3950,3950,3950,3950,0
|
|
20230721,120700,1136788135,3950,3950,3950,3950,203
|
|
20230721,120600,1135986285,3950,3950,3950,3950,19
|
|
20230721,120500,1135911235,3950,3950,3950,3950,33
|
|
20230721,120400,1135780885,3950,3950,3950,3950,1340
|
|
20230721,120300,1130487885,3950,3950,3950,3950,3911
|
|
20230721,120200,1115039435,3950,3955,3955,3950,341
|
|
20230721,120100,1113691280,3955,3960,3960,3955,101
|
|
20230721,120000,1113291725,3960,3955,3960,3955,29
|
|
20230721,115900,1113177025,3955,3955,3955,3955,1562
|
|
20230721,115800,1106999315,3955,3955,3955,3955,6
|
|
20230721,115700,1106975585,3955,3955,3955,3955,787
|
|
20230721,115600,1103863000,3955,3955,3955,3955,450
|
|
20230721,115500,1102083250,3955,3960,3960,3955,1101
|
|
20230721,115400,1097728790,3960,3960,3960,3960,101
|
|
20230721,115300,1097328830,3955,3960,3960,3955,1317
|
|
20230721,115200,1092120090,3955,3955,3955,3955,631
|
|
20230721,115100,1089624485,3960,3960,3960,3960,21
|
|
20230721,115000,1089541325,3960,3960,3960,3960,210
|
|
20230721,114900,1088709725,3960,3960,3960,3960,1
|
|
20230721,114800,1088705765,3955,3955,3955,3955,1134
|
|
20230721,114700,1084220795,3955,3960,3960,3955,1277
|
|
20230721,114600,1079170105,3960,3960,3960,3960,46
|
|
20230721,114500,1078987945,3965,3965,3965,3965,557
|
|
20230721,114400,1076779440,3965,3960,3965,3955,1633
|
|
20230721,114300,1070313220,3955,3955,3960,3955,1332
|
|
20230721,114200,1065044910,3955,3955,3955,3955,883
|
|
20230721,114100,1061552645,3955,3965,3965,3955,607
|
|
20230721,114000,1059148700,3960,3965,3965,3960,67
|
|
20230721,113900,1058883325,3965,3960,3965,3960,71
|
|
20230721,113800,1058602160,3960,3965,3965,3960,1419
|
|
20230721,113700,1052981825,3965,3960,3965,3960,306
|
|
20230721,113600,1051768560,3960,3960,3960,3960,0
|
|
20230721,113500,1051768560,3960,3960,3960,3960,575
|
|
20230721,113400,1049491560,3960,3970,3970,3960,32
|
|
20230721,113300,1049364635,3970,3965,3970,3960,802
|
|
20230721,113200,1046186465,3970,3970,3970,3970,1
|
|
20230721,113100,1046182495,3970,3970,3970,3970,101
|
|
20230721,113000,1045781525,3970,3970,3970,3970,33
|
|
20230721,112900,1045650515,3970,3965,3970,3965,2
|
|
20230721,112800,1045642580,3960,3965,3965,3960,22
|
|
20230721,112700,1045555400,3965,3970,3970,3965,780
|
|
20230721,112600,1042462675,3970,3965,3970,3965,9
|
|
20230721,112500,1042426985,3970,3970,3970,3970,1
|
|
20230721,112400,1042423015,3965,3965,3965,3965,30
|
|
20230721,112300,1042304065,3965,3965,3965,3965,56
|
|
20230721,112200,1042082025,3960,3975,3975,3960,5031
|
|
20230721,112100,1022136380,3975,3975,3975,3975,211
|
|
20230721,112000,1021297655,3975,3975,3975,3975,3
|
|
20230721,111900,1021285730,3975,3975,3975,3975,15
|
|
20230721,111800,1021226105,3975,3975,3975,3975,200
|
|
20230721,111700,1020431105,3975,3975,3975,3975,0
|
|
20230721,111600,1020431105,3975,3975,3975,3975,429
|
|
20230721,111500,1018725830,3975,3970,3975,3965,1103
|
|
20230721,111400,1014347405,3965,3965,3965,3965,0
|
|
20230721,111300,1014347405,3965,3970,3970,3965,895
|
|
20230721,111200,1010794675,3975,3975,3975,3975,102
|
|
20230721,111100,1010389225,3975,3975,3975,3970,905
|
|
20230721,111000,1006794865,3975,3975,3975,3975,1
|
|
20230721,110900,1006790890,3975,3975,3975,3975,1100
|
|
20230721,110800,1002418390,3975,3975,3975,3975,0
|
|
20230721,110700,1002418390,3975,3975,3975,3975,913
|
|
20230721,110600,998789215,3975,3975,3975,3970,587
|
|
20230721,110500,996457075,3975,3975,3975,3975,16
|
|
20230721,110400,996393475,3980,3975,3980,3975,180
|
|
20230721,110300,995677950,3980,3980,3980,3980,2
|
|
20230721,110200,995669990,3980,3980,3980,3980,1000
|
|
20230721,110100,991689990,3970,3980,3980,3970,1014
|
|
20230721,110000,987662555,3980,3975,3980,3975,295
|
|
20230721,105900,986489805,3975,3980,3980,3975,72
|
|
20230721,105800,986203580,3980,3985,3985,3980,932
|
|
20230721,105700,982493645,3985,3980,3985,3980,787
|
|
20230721,105600,979357950,3985,3985,3985,3980,1417
|
|
20230721,105500,973717340,3980,3970,3980,3970,2842
|
|
20230721,105400,962411035,3970,3975,3975,3970,811
|
|
20230721,105300,959191340,3975,3975,3975,3975,102
|
|
20230721,105200,958785890,3980,3980,3985,3980,245
|
|
20230721,105100,957810125,3985,3975,3985,3975,1061
|
|
20230721,105000,953591245,3970,3965,3970,3960,1524
|
|
20230721,104900,947546650,3965,3965,3965,3965,41
|
|
20230721,104800,947384085,3965,3955,3965,3955,707
|
|
20230721,104700,944586620,3955,3955,3955,3955,5965
|
|
20230721,104600,920995045,3950,3950,3950,3950,1011
|
|
20230721,104500,917001595,3950,3950,3950,3950,185
|
|
20230721,104400,916270845,3950,3955,3955,3950,419
|
|
20230721,104300,914615770,3955,3945,3955,3945,141
|
|
20230721,104200,914058525,3945,3955,3955,3945,233
|
|
20230721,104100,913138550,3955,3955,3955,3950,47
|
|
20230721,104000,912952815,3955,3955,3955,3955,21
|
|
20230721,103900,912869760,3955,3955,3955,3955,205
|
|
20230721,103800,912058985,3955,3955,3955,3955,220
|
|
20230721,103700,911188885,3955,3955,3955,3955,1
|
|
20230721,103600,911184930,3945,3945,3950,3940,1644
|
|
20230721,103500,904695230,3945,3945,3945,3945,650
|
|
20230721,103400,902130980,3945,3935,3945,3935,2595
|
|
20230721,103300,891903830,3935,3940,3940,3935,203
|
|
20230721,103200,891104260,3940,3940,3940,3940,2468
|
|
20230721,103100,881380340,3940,3940,3940,3940,50
|
|
20230721,103000,881183340,3940,3940,3940,3940,1120
|
|
20230721,102900,876770540,3935,3940,3940,3935,2762
|
|
20230721,102800,865901420,3935,3935,3935,3935,20
|
|
20230721,102700,865822720,3940,3940,3940,3940,2900
|
|
20230721,102600,854396720,3940,3940,3940,3940,100
|
|
20230721,102500,854002720,3940,3950,3950,3940,1277
|
|
20230721,102400,848960550,3950,3950,3950,3950,323
|
|
20230721,102300,847684700,3950,3940,3950,3940,404
|
|
20230721,102200,846092900,3940,3940,3940,3940,2158
|
|
20230721,102100,837590380,3935,3945,3945,3935,5190
|
|
20230721,102000,817149955,3945,3945,3945,3945,280
|
|
20230721,101900,816045355,3945,3940,3945,3940,80
|
|
20230721,101800,815730125,3940,3940,3940,3940,700
|
|
20230721,101700,812972125,3940,3945,3945,3940,91
|
|
20230721,101600,812613175,3945,3945,3945,3945,31
|
|
20230721,101500,812490880,3945,3950,3950,3940,81
|
|
20230721,101400,812171320,3945,3940,3945,3940,63
|
|
20230721,101300,811922795,3940,3940,3940,3940,1097
|
|
20230721,101200,807600615,3940,3940,3940,3940,0
|
|
20230721,101100,807600615,3940,3950,3950,3940,3964
|
|
20230721,101000,791971040,3950,3950,3950,3950,0
|
|
20230721,100900,791971040,3950,3950,3950,3950,1852
|
|
20230721,100800,784655640,3945,3945,3950,3945,514
|
|
20230721,100700,782627860,3945,3945,3950,3945,537
|
|
20230721,100600,780509140,3945,3945,3945,3945,1208
|
|
20230721,100500,775743580,3945,3945,3945,3945,1023
|
|
20230721,100400,771707845,3950,3950,3950,3950,3
|
|
20230721,100300,771695995,3950,3950,3950,3950,15
|
|
20230721,100200,771636745,3950,3950,3950,3950,4
|
|
20230721,100100,771620945,3950,3950,3950,3950,1168
|
|
20230721,100000,767007345,3950,3950,3950,3950,1052
|
|
20230721,095900,762851945,3955,3955,3955,3955,424
|
|
20230721,095800,761175025,3955,3955,3955,3955,1352
|
|
20230721,095700,755827865,3955,3955,3955,3950,529
|
|
20230721,095600,753736070,3955,3950,3955,3950,401
|
|
20230721,095500,752152115,3955,3950,3955,3950,265
|
|
20230721,095400,751104600,3950,3950,3950,3950,238
|
|
20230721,095300,750164500,3950,3950,3950,3950,567
|
|
20230721,095200,747924850,3955,3955,3955,3955,931
|
|
20230721,095100,744242745,3955,3950,3955,3950,1340
|
|
20230721,095000,738947065,3950,3955,3955,3950,909
|
|
20230721,094900,735356470,3955,3955,3955,3950,2950
|
|
20230721,094800,723692220,3955,3950,3955,3950,336
|
|
20230721,094700,722364840,3955,3955,3955,3950,699
|
|
20230721,094600,719603380,3955,3950,3955,3950,618
|
|
20230721,094500,717161735,3945,3945,3945,3945,655
|
|
20230721,094400,714577760,3945,3945,3945,3945,305
|
|
20230721,094300,713374535,3945,3950,3950,3945,705
|
|
20230721,094200,710592110,3950,3945,3950,3945,801
|
|
20230721,094100,707431660,3950,3945,3950,3945,2803
|
|
20230721,094000,696368800,3945,3945,3950,3945,1262
|
|
20230721,093900,691388150,3950,3950,3950,3950,1
|
|
20230721,093800,691384200,3945,3945,3945,3940,1995
|
|
20230721,093700,683514725,3940,3940,3940,3935,3097
|
|
20230721,093600,671314590,3940,3940,3940,3940,233
|
|
20230721,093500,670396570,3940,3940,3940,3940,795
|
|
20230721,093400,667264270,3940,3935,3940,3930,3680
|
|
20230721,093300,652785045,3935,3935,3935,3930,1147
|
|
20230721,093200,648271650,3935,3935,3935,3930,4372
|
|
20230721,093100,631089490,3935,3935,3935,3930,5747
|
|
20230721,093000,608501575,3935,3940,3940,3935,2532
|
|
20230721,092900,598537450,3940,3940,3945,3940,1400
|
|
20230721,092800,593021390,3935,3950,3950,3935,5100
|
|
20230721,092700,572926385,3950,3945,3950,3945,2263
|
|
20230721,092600,563997845,3945,3940,3945,3940,4990
|
|
20230721,092500,544329645,3940,3940,3940,3935,952
|
|
20230721,092400,540582795,3930,3935,3940,3930,11113
|
|
20230721,092300,496844730,3940,3935,3940,3930,2131
|
|
20230721,092200,488460120,3935,3945,3950,3935,18066
|
|
20230721,092100,417290025,3950,3950,3950,3940,4023
|
|
20230721,092000,401425440,3950,3955,3955,3945,17079
|
|
20230721,091900,333967820,3950,3950,3955,3950,1200
|
|
20230721,091800,329227060,3950,3950,3955,3950,4970
|
|
20230721,091700,309595295,3960,3965,3965,3950,3892
|
|
20230721,091600,294203220,3970,3970,3970,3960,5184
|
|
20230721,091500,273667080,3965,3960,3970,3960,1721
|
|
20230721,091400,266851160,3960,3965,3965,3960,2294
|
|
20230721,091300,257766550,3960,3970,3970,3960,2495
|
|
20230721,091200,247880355,3970,3980,3980,3970,423
|
|
20230721,091100,246199815,3980,3965,3980,3960,753
|
|
20230721,091000,243210215,3970,3970,3970,3955,11651
|
|
20230721,090900,197051070,3970,3970,3970,3965,2467
|
|
20230721,090800,187259580,3965,3960,3965,3960,7138
|
|
20230721,090700,158981715,3960,3960,3965,3960,2818
|
|
20230721,090600,147817710,3965,3965,3965,3965,1659
|
|
20230721,090500,141239775,3965,3965,3975,3960,1485
|
|
20230721,090400,135355880,3970,3960,3985,3960,810
|
|
20230721,090300,132144580,3955,3960,3985,3955,6078
|
|
20230721,090200,108032810,3960,3965,3970,3955,3066
|
|
20230721,090100,95897055,3960,3975,3975,3955,5590
|
|
20230721,090000,73725895,3970,3985,3985,3965,17956
|