633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193000,518152605,3600,3600,3600,3600,913
|
|
20230720,192900,518152605,3600,3600,3600,3600,0
|
|
20230720,192800,518152605,3600,3600,3600,3600,0
|
|
20230720,192700,518152605,3600,3600,3600,3600,0
|
|
20230720,192600,518152605,3600,3600,3600,3600,0
|
|
20230720,192500,518152605,3600,3600,3600,3600,0
|
|
20230720,192400,518152605,3600,3600,3600,3600,0
|
|
20230720,192300,518152605,3600,3600,3600,3600,0
|
|
20230720,192200,518152605,3600,3600,3600,3600,0
|
|
20230720,192100,518152605,3600,3600,3600,3600,0
|
|
20230720,192000,518152605,3600,3600,3600,3600,0
|
|
20230720,191900,518152605,3600,3600,3600,3600,0
|
|
20230720,191800,518152605,3600,3600,3600,3600,0
|
|
20230720,191700,518152605,3600,3600,3600,3600,0
|
|
20230720,191600,518152605,3600,3600,3600,3600,0
|
|
20230720,191500,518152605,3600,3600,3600,3600,0
|
|
20230720,191400,518152605,3600,3600,3600,3600,0
|
|
20230720,191300,518152605,3600,3600,3600,3600,0
|
|
20230720,191200,518152605,3600,3600,3600,3600,0
|
|
20230720,191100,518152605,3600,3600,3600,3600,0
|
|
20230720,191000,518152605,3600,3600,3600,3600,0
|
|
20230720,190900,518152605,3600,3600,3600,3600,0
|
|
20230720,190800,518152605,3600,3600,3600,3600,0
|
|
20230720,190700,518152605,3600,3600,3600,3600,0
|
|
20230720,190600,518152605,3600,3600,3600,3600,0
|
|
20230720,190500,518152605,3600,3600,3600,3600,0
|
|
20230720,190400,518152605,3600,3600,3600,3600,0
|
|
20230720,190300,518152605,3600,3600,3600,3600,0
|
|
20230720,190200,518152605,3600,3600,3600,3600,0
|
|
20230720,190100,518152605,3600,3600,3600,3600,0
|
|
20230720,190000,518152605,3600,3600,3600,3600,913
|
|
20230720,185900,518152605,3600,3600,3600,3600,0
|
|
20230720,185800,518152605,3600,3600,3600,3600,0
|
|
20230720,185700,518152605,3600,3600,3600,3600,0
|
|
20230720,185600,518152605,3600,3600,3600,3600,0
|
|
20230720,185500,518152605,3600,3600,3600,3600,0
|
|
20230720,185400,518152605,3600,3600,3600,3600,0
|
|
20230720,185300,518152605,3600,3600,3600,3600,0
|
|
20230720,185200,518152605,3600,3600,3600,3600,0
|
|
20230720,185100,518152605,3600,3600,3600,3600,0
|
|
20230720,185000,518152605,3600,3600,3600,3600,0
|
|
20230720,184900,518152605,3600,3600,3600,3600,0
|
|
20230720,184800,518152605,3600,3600,3600,3600,0
|
|
20230720,184700,518152605,3600,3600,3600,3600,0
|
|
20230720,184600,518152605,3600,3600,3600,3600,0
|
|
20230720,184500,518152605,3600,3600,3600,3600,0
|
|
20230720,184400,518152605,3600,3600,3600,3600,0
|
|
20230720,184300,518152605,3600,3600,3600,3600,0
|
|
20230720,184200,518152605,3600,3600,3600,3600,0
|
|
20230720,184100,518152605,3600,3600,3600,3600,0
|
|
20230720,184000,518152605,3600,3600,3600,3600,0
|
|
20230720,183900,518152605,3600,3600,3600,3600,0
|
|
20230720,183800,518152605,3600,3600,3600,3600,0
|
|
20230720,183700,518152605,3600,3600,3600,3600,0
|
|
20230720,183600,518152605,3600,3600,3600,3600,0
|
|
20230720,183500,518152605,3600,3600,3600,3600,0
|
|
20230720,183400,518152605,3600,3600,3600,3600,0
|
|
20230720,183300,518152605,3600,3600,3600,3600,0
|
|
20230720,183200,518152605,3600,3600,3600,3600,0
|
|
20230720,183100,518152605,3600,3600,3600,3600,0
|
|
20230720,183000,518152605,3600,3600,3600,3600,913
|
|
20230720,182900,518152605,3600,3600,3600,3600,0
|
|
20230720,182800,518152605,3600,3600,3600,3600,0
|
|
20230720,182700,518152605,3600,3600,3600,3600,0
|
|
20230720,182600,518152605,3600,3600,3600,3600,0
|
|
20230720,182500,518152605,3600,3600,3600,3600,0
|
|
20230720,182400,518152605,3600,3600,3600,3600,0
|
|
20230720,182300,518152605,3600,3600,3600,3600,0
|
|
20230720,182200,518152605,3600,3600,3600,3600,0
|
|
20230720,182100,518152605,3600,3600,3600,3600,0
|
|
20230720,182000,518152605,3600,3600,3600,3600,0
|
|
20230720,181900,518152605,3600,3600,3600,3600,0
|
|
20230720,181800,518152605,3600,3600,3600,3600,0
|
|
20230720,181700,518152605,3600,3600,3600,3600,0
|
|
20230720,181600,518152605,3600,3600,3600,3600,0
|
|
20230720,181500,518152605,3600,3600,3600,3600,0
|
|
20230720,181400,518152605,3600,3600,3600,3600,0
|
|
20230720,181300,518152605,3600,3600,3600,3600,0
|
|
20230720,181200,518152605,3600,3600,3600,3600,0
|
|
20230720,181100,518152605,3600,3600,3600,3600,0
|
|
20230720,181000,518152605,3600,3600,3600,3600,0
|
|
20230720,180900,518152605,3600,3600,3600,3600,0
|
|
20230720,180800,518152605,3600,3600,3600,3600,0
|
|
20230720,180700,518152605,3600,3600,3600,3600,0
|
|
20230720,180600,518152605,3600,3600,3600,3600,0
|
|
20230720,180500,518152605,3600,3600,3600,3600,0
|
|
20230720,180400,518152605,3600,3600,3600,3600,0
|
|
20230720,180300,518152605,3600,3600,3600,3600,0
|
|
20230720,180200,518152605,3600,3600,3600,3600,0
|
|
20230720,180100,518152605,3600,3600,3600,3600,0
|
|
20230720,180000,518152605,3600,3600,3600,3600,913
|
|
20230720,175900,518152605,3600,3600,3600,3600,0
|
|
20230720,175800,518152605,3600,3600,3600,3600,0
|
|
20230720,175700,518152605,3600,3600,3600,3600,0
|
|
20230720,175600,518152605,3600,3600,3600,3600,0
|
|
20230720,175500,518152605,3600,3600,3600,3600,0
|
|
20230720,175400,518152605,3600,3600,3600,3600,0
|
|
20230720,175300,518152605,3600,3600,3600,3600,0
|
|
20230720,175200,518152605,3600,3600,3600,3600,0
|
|
20230720,175100,518152605,3600,3600,3600,3600,0
|
|
20230720,175000,518152605,3600,3600,3600,3600,0
|
|
20230720,174900,518152605,3600,3600,3600,3600,0
|
|
20230720,174800,518152605,3600,3600,3600,3600,0
|
|
20230720,174700,518152605,3600,3600,3600,3600,0
|
|
20230720,174600,518152605,3600,3600,3600,3600,0
|
|
20230720,174500,518152605,3600,3600,3600,3600,0
|
|
20230720,174400,518152605,3600,3600,3600,3600,0
|
|
20230720,174300,518152605,3600,3600,3600,3600,0
|
|
20230720,174200,518152605,3600,3600,3600,3600,0
|
|
20230720,174100,518152605,3600,3600,3600,3600,0
|
|
20230720,174000,518152605,3600,3600,3600,3600,0
|
|
20230720,173900,518152605,3600,3600,3600,3600,0
|
|
20230720,173800,518152605,3600,3600,3600,3600,0
|
|
20230720,173700,518152605,3600,3600,3600,3600,0
|
|
20230720,173600,518152605,3600,3600,3600,3600,0
|
|
20230720,173500,518152605,3600,3600,3600,3600,0
|
|
20230720,173400,518152605,3600,3600,3600,3600,0
|
|
20230720,173300,518152605,3600,3600,3600,3600,0
|
|
20230720,173200,518152605,3600,3600,3600,3600,0
|
|
20230720,173100,518152605,3600,3600,3600,3600,0
|
|
20230720,173000,518152605,3600,3600,3600,3600,913
|
|
20230720,172900,518152605,3600,3600,3600,3600,0
|
|
20230720,172800,518152605,3600,3600,3600,3600,0
|
|
20230720,172700,518152605,3600,3600,3600,3600,0
|
|
20230720,172600,518152605,3600,3600,3600,3600,0
|
|
20230720,172500,518152605,3600,3600,3600,3600,0
|
|
20230720,172400,518152605,3600,3600,3600,3600,0
|
|
20230720,172300,518152605,3600,3600,3600,3600,0
|
|
20230720,172200,518152605,3600,3600,3600,3600,0
|
|
20230720,172100,518152605,3600,3600,3600,3600,0
|
|
20230720,172000,518152605,3600,3600,3600,3600,0
|
|
20230720,171900,518152605,3600,3600,3600,3600,0
|
|
20230720,171800,518152605,3600,3600,3600,3600,0
|
|
20230720,171700,518152605,3600,3600,3600,3600,0
|
|
20230720,171600,518152605,3600,3600,3600,3600,0
|
|
20230720,171500,518152605,3600,3600,3600,3600,0
|
|
20230720,171400,518152605,3600,3600,3600,3600,0
|
|
20230720,171300,518152605,3600,3600,3600,3600,0
|
|
20230720,171200,518152605,3600,3600,3600,3600,0
|
|
20230720,171100,518152605,3600,3600,3600,3600,0
|
|
20230720,171000,518152605,3600,3600,3600,3600,0
|
|
20230720,170900,518152605,3600,3600,3600,3600,0
|
|
20230720,170800,518152605,3600,3600,3600,3600,0
|
|
20230720,170700,518152605,3600,3600,3600,3600,0
|
|
20230720,170600,518152605,3600,3600,3600,3600,0
|
|
20230720,170500,518152605,3600,3600,3600,3600,0
|
|
20230720,170400,518152605,3600,3600,3600,3600,0
|
|
20230720,170300,518152605,3600,3600,3600,3600,0
|
|
20230720,170200,518152605,3600,3600,3600,3600,0
|
|
20230720,170100,518152605,3600,3600,3600,3600,0
|
|
20230720,170000,518152605,3600,3600,3600,3600,913
|
|
20230720,165900,518152605,3600,3600,3600,3600,0
|
|
20230720,165800,518152605,3600,3600,3600,3600,0
|
|
20230720,165700,518152605,3600,3600,3600,3600,0
|
|
20230720,165600,518152605,3600,3600,3600,3600,0
|
|
20230720,165500,518152605,3600,3600,3600,3600,0
|
|
20230720,165400,518152605,3600,3600,3600,3600,0
|
|
20230720,165300,518152605,3600,3600,3600,3600,0
|
|
20230720,165200,518152605,3600,3600,3600,3600,0
|
|
20230720,165100,518152605,3600,3600,3600,3600,0
|
|
20230720,165000,518152605,3600,3600,3600,3600,0
|
|
20230720,164900,518152605,3600,3600,3600,3600,0
|
|
20230720,164800,518152605,3600,3600,3600,3600,0
|
|
20230720,164700,518152605,3600,3600,3600,3600,0
|
|
20230720,164600,518152605,3600,3600,3600,3600,0
|
|
20230720,164500,518152605,3600,3600,3600,3600,0
|
|
20230720,164400,518152605,3600,3600,3600,3600,0
|
|
20230720,164300,518152605,3600,3600,3600,3600,0
|
|
20230720,164200,518152605,3600,3600,3600,3600,0
|
|
20230720,164100,518152605,3600,3600,3600,3600,0
|
|
20230720,164000,518152605,3600,3600,3600,3600,0
|
|
20230720,163900,518152605,3600,3600,3600,3600,0
|
|
20230720,163800,518152605,3600,3600,3600,3600,0
|
|
20230720,163700,518152605,3600,3600,3600,3600,0
|
|
20230720,163600,518152605,3600,3600,3600,3600,0
|
|
20230720,163500,518152605,3600,3600,3600,3600,0
|
|
20230720,163400,518152605,3600,3600,3600,3600,0
|
|
20230720,163300,518152605,3600,3600,3600,3600,0
|
|
20230720,163200,518152605,3600,3600,3600,3600,0
|
|
20230720,163100,518152605,3600,3600,3600,3600,0
|
|
20230720,163000,518152605,3600,3600,3600,3600,913
|
|
20230720,162900,518152605,3600,3600,3600,3600,0
|
|
20230720,162800,518152605,3600,3600,3600,3600,0
|
|
20230720,162700,518152605,3600,3600,3600,3600,0
|
|
20230720,162600,518152605,3600,3600,3600,3600,0
|
|
20230720,162500,518152605,3600,3600,3600,3600,0
|
|
20230720,162400,518152605,3600,3600,3600,3600,0
|
|
20230720,162300,518152605,3600,3600,3600,3600,0
|
|
20230720,162200,518152605,3600,3600,3600,3600,0
|
|
20230720,162100,518152605,3600,3600,3600,3600,0
|
|
20230720,162000,518152605,3600,3600,3600,3600,0
|
|
20230720,161900,518152605,3600,3600,3600,3600,0
|
|
20230720,161800,518152605,3600,3600,3600,3600,0
|
|
20230720,161700,518152605,3600,3600,3600,3600,0
|
|
20230720,161600,518152605,3600,3600,3600,3600,0
|
|
20230720,161500,518152605,3600,3600,3600,3600,0
|
|
20230720,161400,518152605,3600,3600,3600,3600,0
|
|
20230720,161300,518152605,3600,3600,3600,3600,0
|
|
20230720,161200,518152605,3600,3600,3600,3600,0
|
|
20230720,161100,518152605,3600,3600,3600,3600,0
|
|
20230720,161000,518152605,3600,3600,3600,3600,0
|
|
20230720,160900,518152605,3600,3600,3600,3600,0
|
|
20230720,160800,518152605,3600,3600,3600,3600,0
|
|
20230720,160700,518152605,3600,3600,3600,3600,0
|
|
20230720,160600,518152605,3600,3600,3600,3600,0
|
|
20230720,160500,518152605,3600,3600,3600,3600,0
|
|
20230720,160400,518152605,3600,3600,3600,3600,0
|
|
20230720,160300,518152605,3600,3600,3600,3600,0
|
|
20230720,160200,518152605,3600,3600,3600,3600,0
|
|
20230720,160100,518152605,3600,3600,3600,3600,0
|
|
20230720,160000,518152605,3600,3600,3600,3600,913
|
|
20230720,155900,518152605,3600,3600,3600,3600,0
|
|
20230720,155800,518152605,3600,3600,3600,3600,0
|
|
20230720,155700,518152605,3600,3600,3600,3600,0
|
|
20230720,155600,518152605,3600,3600,3600,3600,0
|
|
20230720,155500,518152605,3600,3600,3600,3600,0
|
|
20230720,155400,518152605,3600,3600,3600,3600,0
|
|
20230720,155300,518152605,3600,3600,3600,3600,0
|
|
20230720,155200,518152605,3600,3600,3600,3600,0
|
|
20230720,155100,518152605,3600,3600,3600,3600,0
|
|
20230720,155000,518152605,3600,3600,3600,3600,0
|
|
20230720,154900,518152605,3600,3600,3600,3600,0
|
|
20230720,154800,518152605,3600,3600,3600,3600,0
|
|
20230720,154700,518152605,3600,3600,3600,3600,0
|
|
20230720,154600,518152605,3600,3600,3600,3600,0
|
|
20230720,154500,518152605,3600,3600,3600,3600,0
|
|
20230720,154400,518152605,3600,3600,3600,3600,0
|
|
20230720,154300,518152605,3600,3600,3600,3600,0
|
|
20230720,154200,518152605,3600,3600,3600,3600,0
|
|
20230720,154100,518152605,3600,3600,3600,3600,0
|
|
20230720,154000,518152605,3600,3600,3600,3600,0
|
|
20230720,153900,518152605,3600,3600,3600,3600,0
|
|
20230720,153800,518152605,3600,3600,3600,3600,0
|
|
20230720,153700,518152605,3600,3600,3600,3600,0
|
|
20230720,153600,518152605,3600,3600,3600,3600,0
|
|
20230720,153500,518152605,3600,3600,3600,3600,0
|
|
20230720,153400,518152605,3600,3600,3600,3600,0
|
|
20230720,153300,518152605,3600,3600,3600,3600,0
|
|
20230720,153200,518152605,3600,3600,3600,3600,0
|
|
20230720,153100,518152605,3600,3600,3600,3600,0
|
|
20230720,153000,518152605,3600,3600,3600,3600,1826
|
|
20230720,152900,514865805,3625,3625,3625,3625,0
|
|
20230720,152800,514865805,3625,3625,3625,3625,0
|
|
20230720,152700,514865805,3625,3625,3625,3625,0
|
|
20230720,152600,514865805,3625,3625,3625,3625,0
|
|
20230720,152500,514865805,3625,3625,3625,3625,0
|
|
20230720,152400,514865805,3625,3625,3625,3625,0
|
|
20230720,152300,514865805,3625,3625,3625,3625,0
|
|
20230720,152200,514865805,3625,3625,3625,3625,0
|
|
20230720,152100,514865805,3625,3625,3625,3625,0
|
|
20230720,152000,514865805,3625,3625,3625,3625,0
|
|
20230720,151900,514865805,3625,3600,3625,3590,41
|
|
20230720,151800,514717920,3610,3610,3610,3610,53
|
|
20230720,151700,514526590,3610,3610,3610,3610,0
|
|
20230720,151600,514526590,3610,3610,3610,3610,0
|
|
20230720,151500,514526590,3610,3610,3610,3610,224
|
|
20230720,151400,513717950,3610,3610,3610,3610,0
|
|
20230720,151300,513717950,3610,3610,3610,3610,2
|
|
20230720,151200,513710730,3615,3615,3615,3615,0
|
|
20230720,151100,513710730,3615,3615,3615,3615,1
|
|
20230720,151000,513707115,3625,3625,3625,3625,0
|
|
20230720,150900,513707115,3625,3625,3625,3625,0
|
|
20230720,150800,513707115,3625,3625,3625,3625,0
|
|
20230720,150700,513707115,3625,3625,3625,3625,0
|
|
20230720,150600,513707115,3625,3625,3625,3625,0
|
|
20230720,150500,513707115,3625,3625,3625,3625,0
|
|
20230720,150400,513707115,3625,3625,3625,3625,0
|
|
20230720,150300,513707115,3625,3625,3625,3625,0
|
|
20230720,150200,513707115,3625,3625,3625,3625,0
|
|
20230720,150100,513707115,3625,3625,3625,3625,0
|
|
20230720,150000,513707115,3625,3625,3625,3625,0
|
|
20230720,145900,513707115,3625,3625,3625,3625,0
|
|
20230720,145800,513707115,3625,3625,3625,3625,0
|
|
20230720,145700,513707115,3625,3625,3625,3625,0
|
|
20230720,145600,513707115,3625,3625,3625,3625,0
|
|
20230720,145500,513707115,3625,3625,3625,3625,0
|
|
20230720,145400,513707115,3625,3625,3625,3625,0
|
|
20230720,145300,513707115,3625,3625,3625,3625,0
|
|
20230720,145200,513707115,3625,3620,3625,3620,1024
|
|
20230720,145100,509998460,3615,3615,3615,3615,0
|
|
20230720,145000,509998460,3615,3615,3615,3615,1
|
|
20230720,144900,509994845,3605,3610,3610,3585,2064
|
|
20230720,144800,502588620,3625,3605,3625,3580,702
|
|
20230720,144700,500067130,3610,3610,3610,3610,230
|
|
20230720,144600,499236830,3610,3610,3610,3610,2
|
|
20230720,144500,499229610,3625,3625,3625,3625,69
|
|
20230720,144400,498979485,3625,3625,3625,3625,25
|
|
20230720,144300,498888860,3625,3625,3625,3625,0
|
|
20230720,144200,498888860,3625,3625,3625,3625,0
|
|
20230720,144100,498888860,3625,3625,3625,3625,25
|
|
20230720,144000,498798235,3630,3630,3630,3630,0
|
|
20230720,143900,498798235,3630,3630,3630,3630,0
|
|
20230720,143800,498798235,3630,3630,3630,3630,0
|
|
20230720,143700,498798235,3630,3630,3630,3630,10
|
|
20230720,143600,498761935,3630,3630,3630,3630,0
|
|
20230720,143500,498761935,3630,3630,3630,3630,80
|
|
20230720,143400,498471535,3630,3635,3635,3630,408
|
|
20230720,143300,496990445,3630,3630,3630,3630,0
|
|
20230720,143200,496990445,3630,3630,3630,3630,0
|
|
20230720,143100,496990445,3630,3630,3630,3630,0
|
|
20230720,143000,496990445,3630,3630,3630,3630,0
|
|
20230720,142900,496990445,3630,3630,3630,3630,0
|
|
20230720,142800,496990445,3630,3630,3630,3630,0
|
|
20230720,142700,496990445,3630,3630,3630,3630,0
|
|
20230720,142600,496990445,3630,3630,3630,3630,0
|
|
20230720,142500,496990445,3630,3630,3630,3630,0
|
|
20230720,142400,496990445,3630,3630,3630,3630,0
|
|
20230720,142300,496990445,3630,3630,3630,3630,219
|
|
20230720,142200,496195475,3630,3630,3630,3630,0
|
|
20230720,142100,496195475,3630,3630,3630,3630,0
|
|
20230720,142000,496195475,3630,3630,3630,3630,0
|
|
20230720,141900,496195475,3630,3630,3630,3630,262
|
|
20230720,141800,495244415,3630,3630,3630,3630,0
|
|
20230720,141700,495244415,3630,3630,3630,3630,0
|
|
20230720,141600,495244415,3630,3630,3630,3630,0
|
|
20230720,141500,495244415,3630,3630,3630,3630,0
|
|
20230720,141400,495244415,3630,3630,3630,3630,0
|
|
20230720,141300,495244415,3630,3640,3640,3630,1500
|
|
20230720,141200,489790905,3640,3640,3640,3640,300
|
|
20230720,141100,488698905,3650,3650,3650,3650,0
|
|
20230720,141000,488698905,3650,3650,3650,3650,0
|
|
20230720,140900,488698905,3650,3655,3655,3650,92
|
|
20230720,140800,488363065,3655,3655,3655,3655,0
|
|
20230720,140700,488363065,3655,3655,3655,3655,1
|
|
20230720,140600,488359410,3655,3655,3655,3655,0
|
|
20230720,140500,488359410,3655,3655,3655,3655,0
|
|
20230720,140400,488359410,3655,3655,3655,3655,0
|
|
20230720,140300,488359410,3655,3655,3655,3655,0
|
|
20230720,140200,488359410,3655,3655,3655,3655,2
|
|
20230720,140100,488352100,3655,3655,3655,3655,8
|
|
20230720,140000,488322860,3655,3655,3655,3655,1
|
|
20230720,135900,488319205,3655,3655,3655,3655,200
|
|
20230720,135800,487588205,3655,3655,3655,3655,50
|
|
20230720,135700,487405455,3660,3660,3660,3660,0
|
|
20230720,135600,487405455,3660,3660,3660,3660,1
|
|
20230720,135500,487401795,3655,3655,3655,3655,0
|
|
20230720,135400,487401795,3655,3655,3655,3655,0
|
|
20230720,135300,487401795,3655,3655,3655,3655,0
|
|
20230720,135200,487401795,3655,3655,3655,3655,0
|
|
20230720,135100,487401795,3655,3655,3655,3655,554
|
|
20230720,135000,485376925,3655,3655,3655,3655,0
|
|
20230720,134900,485376925,3655,3655,3655,3655,31
|
|
20230720,134800,485263620,3655,3655,3655,3655,0
|
|
20230720,134700,485263620,3655,3655,3655,3655,0
|
|
20230720,134600,485263620,3655,3655,3655,3655,0
|
|
20230720,134500,485263620,3655,3655,3655,3655,0
|
|
20230720,134400,485263620,3655,3655,3655,3655,0
|
|
20230720,134300,485263620,3655,3655,3655,3655,0
|
|
20230720,134200,485263620,3655,3655,3655,3655,0
|
|
20230720,134100,485263620,3655,3655,3655,3655,0
|
|
20230720,134000,485263620,3655,3655,3655,3655,40
|
|
20230720,133900,485117420,3655,3655,3655,3655,530
|
|
20230720,133800,483180270,3650,3650,3650,3650,1
|
|
20230720,133700,483176620,3650,3645,3650,3645,961
|
|
20230720,133600,479670645,3635,3635,3635,3635,0
|
|
20230720,133500,479670645,3635,3635,3635,3635,0
|
|
20230720,133400,479670645,3635,3635,3635,3635,0
|
|
20230720,133300,479670645,3635,3635,3635,3635,6051
|
|
20230720,133200,457675260,3640,3640,3640,3640,0
|
|
20230720,133100,457675260,3640,3635,3640,3635,371
|
|
20230720,133000,456324880,3630,3625,3630,3625,77
|
|
20230720,132900,456045395,3630,3630,3630,3630,0
|
|
20230720,132800,456045395,3630,3630,3630,3630,0
|
|
20230720,132700,456045395,3630,3630,3630,3630,0
|
|
20230720,132600,456045395,3630,3630,3630,3630,276
|
|
20230720,132500,455043515,3630,3630,3630,3630,0
|
|
20230720,132400,455043515,3630,3630,3630,3630,0
|
|
20230720,132300,455043515,3630,3630,3630,3630,0
|
|
20230720,132200,455043515,3630,3630,3630,3630,0
|
|
20230720,132100,455043515,3630,3630,3630,3630,0
|
|
20230720,132000,455043515,3630,3630,3630,3630,0
|
|
20230720,131900,455043515,3630,3630,3630,3630,0
|
|
20230720,131800,455043515,3630,3630,3630,3630,0
|
|
20230720,131700,455043515,3630,3630,3630,3630,8
|
|
20230720,131600,455014475,3625,3625,3625,3625,0
|
|
20230720,131500,455014475,3625,3625,3625,3625,100
|
|
20230720,131400,454651975,3625,3625,3625,3625,0
|
|
20230720,131300,454651975,3625,3625,3625,3625,0
|
|
20230720,131200,454651975,3625,3625,3625,3625,1228
|
|
20230720,131100,450200475,3625,3620,3625,3620,2749
|
|
20230720,131000,440249035,3625,3625,3625,3625,2
|
|
20230720,130900,440241785,3610,3610,3610,3610,0
|
|
20230720,130800,440241785,3610,3610,3610,3610,64
|
|
20230720,130700,440010745,3605,3610,3610,3605,36
|
|
20230720,130600,439880950,3610,3610,3610,3610,0
|
|
20230720,130500,439880950,3610,3610,3610,3610,5
|
|
20230720,130400,439862900,3610,3610,3610,3610,0
|
|
20230720,130300,439862900,3610,3610,3610,3610,0
|
|
20230720,130200,439862900,3610,3610,3610,3610,0
|
|
20230720,130100,439862900,3610,3610,3610,3610,0
|
|
20230720,130000,439862900,3610,3610,3610,3610,253
|
|
20230720,125900,438949570,3610,3610,3610,3610,0
|
|
20230720,125800,438949570,3610,3610,3610,3610,0
|
|
20230720,125700,438949570,3610,3610,3610,3610,0
|
|
20230720,125600,438949570,3610,3610,3610,3610,0
|
|
20230720,125500,438949570,3610,3610,3610,3610,0
|
|
20230720,125400,438949570,3610,3610,3610,3610,0
|
|
20230720,125300,438949570,3610,3610,3610,3610,0
|
|
20230720,125200,438949570,3610,3610,3610,3610,0
|
|
20230720,125100,438949570,3610,3610,3610,3610,0
|
|
20230720,125000,438949570,3610,3610,3610,3610,76
|
|
20230720,124900,438675210,3630,3630,3630,3630,0
|
|
20230720,124800,438675210,3630,3630,3630,3630,0
|
|
20230720,124700,438675210,3630,3630,3630,3630,0
|
|
20230720,124600,438675210,3630,3630,3630,3630,0
|
|
20230720,124500,438675210,3630,3630,3630,3630,50
|
|
20230720,124400,438493710,3630,3630,3630,3630,0
|
|
20230720,124300,438493710,3630,3630,3630,3630,0
|
|
20230720,124200,438493710,3630,3630,3630,3630,0
|
|
20230720,124100,438493710,3630,3630,3630,3630,3
|
|
20230720,124000,438482820,3630,3630,3630,3630,0
|
|
20230720,123900,438482820,3630,3630,3630,3630,0
|
|
20230720,123800,438482820,3630,3630,3630,3630,0
|
|
20230720,123700,438482820,3630,3630,3630,3630,1
|
|
20230720,123600,438479190,3635,3635,3635,3635,0
|
|
20230720,123500,438479190,3635,3635,3635,3635,500
|
|
20230720,123400,436661690,3635,3635,3635,3635,0
|
|
20230720,123300,436661690,3635,3635,3635,3635,0
|
|
20230720,123200,436661690,3635,3635,3635,3635,0
|
|
20230720,123100,436661690,3635,3635,3635,3635,0
|
|
20230720,123000,436661690,3635,3635,3635,3635,0
|
|
20230720,122900,436661690,3635,3635,3635,3635,0
|
|
20230720,122800,436661690,3635,3635,3635,3635,0
|
|
20230720,122700,436661690,3635,3635,3635,3635,0
|
|
20230720,122600,436661690,3635,3610,3635,3610,1000
|
|
20230720,122500,433041395,3600,3605,3605,3600,200
|
|
20230720,122400,432320520,3610,3615,3615,3610,62
|
|
20230720,122300,432096645,3615,3615,3615,3615,0
|
|
20230720,122200,432096645,3615,3615,3615,3615,0
|
|
20230720,122100,432096645,3615,3615,3615,3615,20
|
|
20230720,122000,432024345,3610,3610,3610,3610,0
|
|
20230720,121900,432024345,3610,3610,3610,3610,1
|
|
20230720,121800,432020735,3620,3620,3620,3620,0
|
|
20230720,121700,432020735,3620,3620,3620,3620,0
|
|
20230720,121600,432020735,3620,3620,3620,3620,0
|
|
20230720,121500,432020735,3620,3620,3620,3620,0
|
|
20230720,121400,432020735,3620,3620,3620,3620,0
|
|
20230720,121300,432020735,3620,3620,3620,3620,0
|
|
20230720,121200,432020735,3620,3615,3620,3615,45
|
|
20230720,121100,431858035,3610,3610,3610,3610,151
|
|
20230720,121000,431312925,3615,3615,3615,3615,0
|
|
20230720,120900,431312925,3615,3615,3615,3615,0
|
|
20230720,120800,431312925,3615,3615,3615,3615,0
|
|
20230720,120700,431312925,3615,3615,3615,3615,0
|
|
20230720,120600,431312925,3615,3615,3615,3615,0
|
|
20230720,120500,431312925,3615,3615,3615,3615,0
|
|
20230720,120400,431312925,3615,3615,3615,3615,0
|
|
20230720,120300,431312925,3615,3615,3615,3615,0
|
|
20230720,120200,431312925,3615,3615,3615,3615,0
|
|
20230720,120100,431312925,3615,3615,3615,3615,0
|
|
20230720,120000,431312925,3615,3615,3615,3615,0
|
|
20230720,115900,431312925,3615,3615,3615,3615,48
|
|
20230720,115800,431139405,3615,3615,3615,3615,230
|
|
20230720,115700,430307955,3615,3615,3615,3615,100
|
|
20230720,115600,429946455,3615,3615,3615,3615,0
|
|
20230720,115500,429946455,3615,3615,3615,3615,0
|
|
20230720,115400,429946455,3615,3615,3615,3615,0
|
|
20230720,115300,429946455,3615,3615,3615,3615,0
|
|
20230720,115200,429946455,3615,3615,3615,3615,27
|
|
20230720,115100,429848850,3620,3620,3620,3620,0
|
|
20230720,115000,429848850,3620,3620,3620,3620,0
|
|
20230720,114900,429848850,3620,3620,3620,3620,0
|
|
20230720,114800,429848850,3620,3620,3620,3620,0
|
|
20230720,114700,429848850,3620,3615,3620,3615,11
|
|
20230720,114600,429809040,3615,3615,3615,3615,11
|
|
20230720,114500,429769275,3615,3625,3625,3615,317
|
|
20230720,114400,428621240,3635,3635,3635,3635,0
|
|
20230720,114300,428621240,3635,3635,3635,3635,0
|
|
20230720,114200,428621240,3635,3635,3635,3635,0
|
|
20230720,114100,428621240,3635,3635,3635,3635,0
|
|
20230720,114000,428621240,3635,3635,3635,3635,1
|
|
20230720,113900,428617605,3630,3630,3630,3630,0
|
|
20230720,113800,428617605,3630,3630,3630,3630,11
|
|
20230720,113700,428577675,3620,3620,3620,3620,0
|
|
20230720,113600,428577675,3620,3620,3620,3620,0
|
|
20230720,113500,428577675,3620,3620,3620,3620,824
|
|
20230720,113400,425594795,3620,3620,3620,3620,0
|
|
20230720,113300,425594795,3620,3620,3620,3620,0
|
|
20230720,113200,425594795,3620,3620,3620,3620,0
|
|
20230720,113100,425594795,3620,3620,3620,3620,0
|
|
20230720,113000,425594795,3620,3615,3620,3615,202
|
|
20230720,112900,424864560,3615,3615,3615,3615,102
|
|
20230720,112800,424495830,3610,3610,3610,3605,81
|
|
20230720,112700,424203425,3605,3605,3605,3600,213
|
|
20230720,112600,423435760,3610,3615,3615,3610,300
|
|
20230720,112500,422352360,3615,3615,3615,3615,35
|
|
20230720,112400,422225835,3620,3620,3620,3620,10
|
|
20230720,112300,422189635,3620,3615,3620,3615,111
|
|
20230720,112200,421788365,3620,3610,3630,3610,532
|
|
20230720,112100,419863855,3610,3610,3610,3610,2659
|
|
20230720,112000,410264865,3440,3440,3440,3440,0
|
|
20230720,111900,410264865,3440,3655,3655,3440,13964
|
|
20230720,111800,360858120,3655,3660,3660,3655,2000
|
|
20230720,111700,353546415,3660,3660,3660,3660,0
|
|
20230720,111600,353546415,3660,3660,3660,3660,26
|
|
20230720,111500,353451255,3665,3665,3665,3665,27
|
|
20230720,111400,353352300,3665,3665,3665,3665,0
|
|
20230720,111300,353352300,3665,3665,3665,3665,0
|
|
20230720,111200,353352300,3665,3665,3665,3665,122
|
|
20230720,111100,352905170,3665,3665,3665,3665,112
|
|
20230720,111000,352494690,3665,3665,3665,3665,0
|
|
20230720,110900,352494690,3665,3660,3665,3660,178
|
|
20230720,110800,351843110,3660,3660,3660,3660,0
|
|
20230720,110700,351843110,3660,3660,3660,3660,226
|
|
20230720,110600,351015950,3665,3665,3665,3665,0
|
|
20230720,110500,351015950,3665,3665,3665,3665,97
|
|
20230720,110400,350660445,3665,3665,3665,3665,50
|
|
20230720,110300,350477195,3665,3665,3665,3665,0
|
|
20230720,110200,350477195,3665,3665,3665,3665,0
|
|
20230720,110100,350477195,3665,3665,3665,3665,0
|
|
20230720,110000,350477195,3665,3665,3665,3665,20
|
|
20230720,105900,350403895,3670,3670,3670,3670,0
|
|
20230720,105800,350403895,3670,3670,3670,3670,0
|
|
20230720,105700,350403895,3670,3665,3670,3665,1216
|
|
20230720,105600,345941195,3660,3655,3660,3655,434
|
|
20230720,105500,344353260,3650,3650,3650,3650,0
|
|
20230720,105400,344353260,3650,3650,3650,3650,0
|
|
20230720,105300,344353260,3650,3650,3650,3650,102
|
|
20230720,105200,343980960,3650,3650,3650,3650,30
|
|
20230720,105100,343871460,3655,3655,3655,3655,0
|
|
20230720,105000,343871460,3655,3655,3655,3655,0
|
|
20230720,104900,343871460,3655,3640,3655,3640,2
|
|
20230720,104800,343864165,3660,3660,3660,3660,0
|
|
20230720,104700,343864165,3660,3660,3660,3660,0
|
|
20230720,104600,343864165,3660,3660,3660,3660,0
|
|
20230720,104500,343864165,3660,3660,3660,3660,0
|
|
20230720,104400,343864165,3660,3660,3660,3660,0
|
|
20230720,104300,343864165,3660,3660,3660,3660,0
|
|
20230720,104200,343864165,3660,3660,3660,3660,0
|
|
20230720,104100,343864165,3660,3660,3660,3660,0
|
|
20230720,104000,343864165,3660,3645,3660,3645,1000
|
|
20230720,103900,340209945,3635,3635,3635,3635,0
|
|
20230720,103800,340209945,3635,3635,3635,3635,11
|
|
20230720,103700,340169960,3645,3645,3645,3645,0
|
|
20230720,103600,340169960,3645,3645,3645,3645,0
|
|
20230720,103500,340169960,3645,3645,3645,3645,1
|
|
20230720,103400,340166315,3635,3635,3635,3635,0
|
|
20230720,103300,340166315,3635,3635,3635,3635,0
|
|
20230720,103200,340166315,3635,3635,3635,3635,109
|
|
20230720,103100,339770100,3640,3640,3640,3640,40
|
|
20230720,103000,339624500,3640,3640,3640,3640,30
|
|
20230720,102900,339515300,3640,3640,3640,3640,17
|
|
20230720,102800,339453420,3650,3650,3650,3650,10
|
|
20230720,102700,339416920,3650,3650,3650,3650,0
|
|
20230720,102600,339416920,3650,3650,3650,3650,0
|
|
20230720,102500,339416920,3650,3650,3650,3650,128
|
|
20230720,102400,338949720,3650,3650,3650,3650,0
|
|
20230720,102300,338949720,3650,3650,3650,3650,263
|
|
20230720,102200,337989770,3650,3650,3650,3650,0
|
|
20230720,102100,337989770,3650,3650,3650,3650,0
|
|
20230720,102000,337989770,3650,3645,3650,3645,202
|
|
20230720,101900,337252480,3640,3640,3640,3640,364
|
|
20230720,101800,335927520,3645,3645,3645,3645,569
|
|
20230720,101700,333853515,3645,3645,3645,3640,13
|
|
20230720,101600,333806135,3645,3645,3645,3645,1
|
|
20230720,101500,333802490,3650,3650,3650,3650,0
|
|
20230720,101400,333802490,3650,3650,3650,3640,302
|
|
20230720,101300,332702570,3645,3650,3650,3645,130
|
|
20230720,101200,332228695,3650,3650,3650,3650,105
|
|
20230720,101100,331845445,3650,3650,3650,3650,28
|
|
20230720,101000,331743245,3645,3645,3645,3645,0
|
|
20230720,100900,331743245,3645,3645,3645,3645,0
|
|
20230720,100800,331743245,3645,3645,3645,3645,177
|
|
20230720,100700,331098080,3650,3650,3650,3650,500
|
|
20230720,100600,329273080,3650,3650,3650,3650,50
|
|
20230720,100500,329090580,3650,3650,3650,3650,68
|
|
20230720,100400,328842380,3655,3655,3655,3655,0
|
|
20230720,100300,328842380,3655,3650,3655,3640,53
|
|
20230720,100200,328649420,3640,3640,3640,3640,0
|
|
20230720,100100,328649420,3640,3640,3640,3640,20
|
|
20230720,100000,328576620,3655,3645,3655,3640,1613
|
|
20230720,095900,322696285,3660,3660,3660,3660,100
|
|
20230720,095800,322330285,3645,3660,3660,3645,865
|
|
20230720,095700,319173500,3665,3665,3665,3665,39
|
|
20230720,095600,319030565,3675,3675,3675,3675,0
|
|
20230720,095500,319030565,3675,3675,3675,3675,0
|
|
20230720,095400,319030565,3675,3675,3675,3675,10
|
|
20230720,095300,318993815,3675,3675,3675,3675,2
|
|
20230720,095200,318986465,3670,3675,3675,3670,1368
|
|
20230720,095100,313963025,3680,3680,3680,3680,14
|
|
20230720,095000,313911505,3680,3680,3680,3680,50
|
|
20230720,094900,313727505,3670,3680,3680,3670,151
|
|
20230720,094800,313171835,3680,3675,3680,3670,5234
|
|
20230720,094700,293957190,3680,3680,3680,3680,627
|
|
20230720,094600,291649830,3680,3705,3705,3680,2307
|
|
20230720,094500,283128370,3700,3705,3705,3700,557
|
|
20230720,094400,281067325,3705,3705,3705,3705,0
|
|
20230720,094300,281067325,3705,3700,3705,3700,616
|
|
20230720,094200,278785295,3705,3700,3705,3700,3191
|
|
20230720,094100,266968030,3700,3710,3710,3700,3026
|
|
20230720,094000,255760120,3710,3715,3715,3710,274
|
|
20230720,093900,254742340,3740,3720,3740,3720,236
|
|
20230720,093800,253864220,3740,3740,3740,3720,2796
|
|
20230720,093700,243435440,3730,3735,3745,3730,1586
|
|
20230720,093600,237507725,3745,3725,3745,3725,738
|
|
20230720,093500,234755310,3725,3720,3725,3720,7265
|
|
20230720,093400,207721205,3720,3725,3730,3720,758
|
|
20230720,093300,204897480,3720,3730,3745,3720,6458
|
|
20230720,093200,180818745,3730,3760,3775,3720,15731
|
|
20230720,093100,121868340,3760,3705,3770,3690,11911
|
|
20230720,093000,77295855,3700,3660,3700,3660,13562
|
|
20230720,092900,27459230,3665,3625,3665,3625,3466
|
|
20230720,092800,14793930,3600,3615,3615,3600,200
|
|
20230720,092700,14072350,3620,3620,3620,3620,54
|
|
20230720,092600,13876870,3645,3645,3645,3645,0
|
|
20230720,092500,13876870,3645,3645,3645,3645,0
|
|
20230720,092400,13876870,3645,3645,3645,3645,2
|
|
20230720,092300,13869580,3645,3645,3650,3645,502
|
|
20230720,092200,12038425,3645,3625,3650,3625,540
|
|
20230720,092100,10072210,3630,3630,3630,3630,200
|
|
20230720,092000,9346210,3630,3630,3630,3630,0
|
|
20230720,091900,9346210,3630,3620,3630,3620,311
|
|
20230720,091800,8217795,3615,3600,3615,3600,1049
|
|
20230720,091700,4439140,3595,3595,3595,3595,258
|
|
20230720,091600,3511630,3595,3595,3595,3595,0
|
|
20230720,091500,3511630,3595,3595,3595,3595,0
|
|
20230720,091400,3511630,3595,3595,3595,3595,0
|
|
20230720,091300,3511630,3595,3595,3595,3595,0
|
|
20230720,091200,3511630,3595,3595,3595,3595,300
|
|
20230720,091100,2433130,3595,3595,3595,3595,0
|
|
20230720,091000,2433130,3595,3595,3595,3595,0
|
|
20230720,090900,2433130,3595,3595,3595,3595,0
|
|
20230720,090800,2433130,3595,3595,3595,3595,0
|
|
20230720,090700,2433130,3595,3595,3595,3595,0
|
|
20230720,090600,2433130,3595,3570,3595,3570,129
|
|
20230720,090500,1972575,3570,3570,3570,3570,212
|
|
20230720,090400,1215735,3600,3600,3600,3600,0
|
|
20230720,090300,1215735,3600,3600,3600,3600,0
|
|
20230720,090200,1215735,3600,3600,3600,3600,1
|
|
20230720,090100,1212135,3600,3600,3600,3600,0
|
|
20230720,090000,1212135,3600,3565,3600,3565,340
|