651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194800,279136510,3385,3385,3385,3385,572
|
|
20230720,194700,279136510,3385,3385,3385,3385,0
|
|
20230720,194600,279136510,3385,3385,3385,3385,0
|
|
20230720,194500,279136510,3385,3385,3385,3385,0
|
|
20230720,194400,279136510,3385,3385,3385,3385,0
|
|
20230720,194300,279136510,3385,3385,3385,3385,0
|
|
20230720,194200,279136510,3385,3385,3385,3385,0
|
|
20230720,194100,279136510,3385,3385,3385,3385,0
|
|
20230720,194000,279136510,3385,3385,3385,3385,0
|
|
20230720,193900,279136510,3385,3385,3385,3385,0
|
|
20230720,193800,279136510,3385,3385,3385,3385,0
|
|
20230720,193700,279136510,3385,3385,3385,3385,0
|
|
20230720,193600,279136510,3385,3385,3385,3385,0
|
|
20230720,193500,279136510,3385,3385,3385,3385,0
|
|
20230720,193400,279136510,3385,3385,3385,3385,0
|
|
20230720,193300,279136510,3385,3385,3385,3385,0
|
|
20230720,193200,279136510,3385,3385,3385,3385,0
|
|
20230720,193100,279136510,3385,3385,3385,3385,0
|
|
20230720,193000,279136510,3385,3385,3385,3385,0
|
|
20230720,192900,279136510,3385,3385,3385,3385,0
|
|
20230720,192800,279136510,3385,3385,3385,3385,0
|
|
20230720,192700,279136510,3385,3385,3385,3385,0
|
|
20230720,192600,279136510,3385,3385,3385,3385,0
|
|
20230720,192500,279136510,3385,3385,3385,3385,0
|
|
20230720,192400,279136510,3385,3385,3385,3385,0
|
|
20230720,192300,279136510,3385,3385,3385,3385,0
|
|
20230720,192200,279136510,3385,3385,3385,3385,0
|
|
20230720,192100,279136510,3385,3385,3385,3385,0
|
|
20230720,192000,279136510,3385,3385,3385,3385,0
|
|
20230720,191900,279136510,3385,3385,3385,3385,0
|
|
20230720,191800,279136510,3385,3385,3385,3385,572
|
|
20230720,191700,279136510,3385,3385,3385,3385,0
|
|
20230720,191600,279136510,3385,3385,3385,3385,0
|
|
20230720,191500,279136510,3385,3385,3385,3385,0
|
|
20230720,191400,279136510,3385,3385,3385,3385,0
|
|
20230720,191300,279136510,3385,3385,3385,3385,0
|
|
20230720,191200,279136510,3385,3385,3385,3385,0
|
|
20230720,191100,279136510,3385,3385,3385,3385,0
|
|
20230720,191000,279136510,3385,3385,3385,3385,0
|
|
20230720,190900,279136510,3385,3385,3385,3385,0
|
|
20230720,190800,279136510,3385,3385,3385,3385,0
|
|
20230720,190700,279136510,3385,3385,3385,3385,0
|
|
20230720,190600,279136510,3385,3385,3385,3385,0
|
|
20230720,190500,279136510,3385,3385,3385,3385,0
|
|
20230720,190400,279136510,3385,3385,3385,3385,0
|
|
20230720,190300,279136510,3385,3385,3385,3385,0
|
|
20230720,190200,279136510,3385,3385,3385,3385,0
|
|
20230720,190100,279136510,3385,3385,3385,3385,0
|
|
20230720,190000,279136510,3385,3385,3385,3385,0
|
|
20230720,185900,279136510,3385,3385,3385,3385,0
|
|
20230720,185800,279136510,3385,3385,3385,3385,0
|
|
20230720,185700,279136510,3385,3385,3385,3385,0
|
|
20230720,185600,279136510,3385,3385,3385,3385,0
|
|
20230720,185500,279136510,3385,3385,3385,3385,0
|
|
20230720,185400,279136510,3385,3385,3385,3385,0
|
|
20230720,185300,279136510,3385,3385,3385,3385,0
|
|
20230720,185200,279136510,3385,3385,3385,3385,0
|
|
20230720,185100,279136510,3385,3385,3385,3385,0
|
|
20230720,185000,279136510,3385,3385,3385,3385,0
|
|
20230720,184900,279136510,3385,3385,3385,3385,0
|
|
20230720,184800,279136510,3385,3385,3385,3385,572
|
|
20230720,184700,279136510,3385,3385,3385,3385,0
|
|
20230720,184600,279136510,3385,3385,3385,3385,0
|
|
20230720,184500,279136510,3385,3385,3385,3385,0
|
|
20230720,184400,279136510,3385,3385,3385,3385,0
|
|
20230720,184300,279136510,3385,3385,3385,3385,0
|
|
20230720,184200,279136510,3385,3385,3385,3385,0
|
|
20230720,184100,279136510,3385,3385,3385,3385,0
|
|
20230720,184000,279136510,3385,3385,3385,3385,0
|
|
20230720,183900,279136510,3385,3385,3385,3385,0
|
|
20230720,183800,279136510,3385,3385,3385,3385,0
|
|
20230720,183700,279136510,3385,3385,3385,3385,0
|
|
20230720,183600,279136510,3385,3385,3385,3385,0
|
|
20230720,183500,279136510,3385,3385,3385,3385,0
|
|
20230720,183400,279136510,3385,3385,3385,3385,0
|
|
20230720,183300,279136510,3385,3385,3385,3385,0
|
|
20230720,183200,279136510,3385,3385,3385,3385,0
|
|
20230720,183100,279136510,3385,3385,3385,3385,0
|
|
20230720,183000,279136510,3385,3385,3385,3385,0
|
|
20230720,182900,279136510,3385,3385,3385,3385,0
|
|
20230720,182800,279136510,3385,3385,3385,3385,0
|
|
20230720,182700,279136510,3385,3385,3385,3385,0
|
|
20230720,182600,279136510,3385,3385,3385,3385,0
|
|
20230720,182500,279136510,3385,3385,3385,3385,0
|
|
20230720,182400,279136510,3385,3385,3385,3385,0
|
|
20230720,182300,279136510,3385,3385,3385,3385,0
|
|
20230720,182200,279136510,3385,3385,3385,3385,0
|
|
20230720,182100,279136510,3385,3385,3385,3385,0
|
|
20230720,182000,279136510,3385,3385,3385,3385,0
|
|
20230720,181900,279136510,3385,3385,3385,3385,0
|
|
20230720,181800,279136510,3385,3385,3385,3385,572
|
|
20230720,181700,279136510,3385,3385,3385,3385,0
|
|
20230720,181600,279136510,3385,3385,3385,3385,0
|
|
20230720,181500,279136510,3385,3385,3385,3385,0
|
|
20230720,181400,279136510,3385,3385,3385,3385,0
|
|
20230720,181300,279136510,3385,3385,3385,3385,0
|
|
20230720,181200,279136510,3385,3385,3385,3385,0
|
|
20230720,181100,279136510,3385,3385,3385,3385,0
|
|
20230720,181000,279136510,3385,3385,3385,3385,0
|
|
20230720,180900,279136510,3385,3385,3385,3385,0
|
|
20230720,180800,279136510,3385,3385,3385,3385,0
|
|
20230720,180700,279136510,3385,3385,3385,3385,0
|
|
20230720,180600,279136510,3385,3385,3385,3385,0
|
|
20230720,180500,279136510,3385,3385,3385,3385,0
|
|
20230720,180400,279136510,3385,3385,3385,3385,0
|
|
20230720,180300,279136510,3385,3385,3385,3385,0
|
|
20230720,180200,279136510,3385,3385,3385,3385,0
|
|
20230720,180100,279136510,3385,3385,3385,3385,0
|
|
20230720,180000,279136510,3385,3385,3385,3385,0
|
|
20230720,175900,279136510,3385,3385,3385,3385,0
|
|
20230720,175800,279136510,3385,3385,3385,3385,0
|
|
20230720,175700,279136510,3385,3385,3385,3385,0
|
|
20230720,175600,279136510,3385,3385,3385,3385,0
|
|
20230720,175500,279136510,3385,3385,3385,3385,0
|
|
20230720,175400,279136510,3385,3385,3385,3385,0
|
|
20230720,175300,279136510,3385,3385,3385,3385,0
|
|
20230720,175200,279136510,3385,3385,3385,3385,0
|
|
20230720,175100,279136510,3385,3385,3385,3385,0
|
|
20230720,175000,279136510,3385,3385,3385,3385,0
|
|
20230720,174900,279136510,3385,3385,3385,3385,0
|
|
20230720,174800,279136510,3385,3385,3385,3385,572
|
|
20230720,174700,279136510,3385,3385,3385,3385,0
|
|
20230720,174600,279136510,3385,3385,3385,3385,0
|
|
20230720,174500,279136510,3385,3385,3385,3385,0
|
|
20230720,174400,279136510,3385,3385,3385,3385,0
|
|
20230720,174300,279136510,3385,3385,3385,3385,0
|
|
20230720,174200,279136510,3385,3385,3385,3385,0
|
|
20230720,174100,279136510,3385,3385,3385,3385,0
|
|
20230720,174000,279136510,3385,3385,3385,3385,0
|
|
20230720,173900,279136510,3385,3385,3385,3385,0
|
|
20230720,173800,279136510,3385,3385,3385,3385,0
|
|
20230720,173700,279136510,3385,3385,3385,3385,0
|
|
20230720,173600,279136510,3385,3385,3385,3385,0
|
|
20230720,173500,279136510,3385,3385,3385,3385,0
|
|
20230720,173400,279136510,3385,3385,3385,3385,0
|
|
20230720,173300,279136510,3385,3385,3385,3385,0
|
|
20230720,173200,279136510,3385,3385,3385,3385,0
|
|
20230720,173100,279136510,3385,3385,3385,3385,0
|
|
20230720,173000,279136510,3385,3385,3385,3385,0
|
|
20230720,172900,279136510,3385,3385,3385,3385,0
|
|
20230720,172800,279136510,3385,3385,3385,3385,0
|
|
20230720,172700,279136510,3385,3385,3385,3385,0
|
|
20230720,172600,279136510,3385,3385,3385,3385,0
|
|
20230720,172500,279136510,3385,3385,3385,3385,0
|
|
20230720,172400,279136510,3385,3385,3385,3385,0
|
|
20230720,172300,279136510,3385,3385,3385,3385,0
|
|
20230720,172200,279136510,3385,3385,3385,3385,0
|
|
20230720,172100,279136510,3385,3385,3385,3385,0
|
|
20230720,172000,279136510,3385,3385,3385,3385,0
|
|
20230720,171900,279136510,3385,3385,3385,3385,0
|
|
20230720,171800,279136510,3385,3385,3385,3385,572
|
|
20230720,171700,279136510,3385,3385,3385,3385,0
|
|
20230720,171600,279136510,3385,3385,3385,3385,0
|
|
20230720,171500,279136510,3385,3385,3385,3385,0
|
|
20230720,171400,279136510,3385,3385,3385,3385,0
|
|
20230720,171300,279136510,3385,3385,3385,3385,0
|
|
20230720,171200,279136510,3385,3385,3385,3385,0
|
|
20230720,171100,279136510,3385,3385,3385,3385,0
|
|
20230720,171000,279136510,3385,3385,3385,3385,0
|
|
20230720,170900,279136510,3385,3385,3385,3385,0
|
|
20230720,170800,279136510,3385,3385,3385,3385,0
|
|
20230720,170700,279136510,3385,3385,3385,3385,0
|
|
20230720,170600,279136510,3385,3385,3385,3385,0
|
|
20230720,170500,279136510,3385,3385,3385,3385,0
|
|
20230720,170400,279136510,3385,3385,3385,3385,0
|
|
20230720,170300,279136510,3385,3385,3385,3385,0
|
|
20230720,170200,279136510,3385,3385,3385,3385,0
|
|
20230720,170100,279136510,3385,3385,3385,3385,0
|
|
20230720,170000,279136510,3385,3385,3385,3385,0
|
|
20230720,165900,279136510,3385,3385,3385,3385,0
|
|
20230720,165800,279136510,3385,3385,3385,3385,0
|
|
20230720,165700,279136510,3385,3385,3385,3385,0
|
|
20230720,165600,279136510,3385,3385,3385,3385,0
|
|
20230720,165500,279136510,3385,3385,3385,3385,0
|
|
20230720,165400,279136510,3385,3385,3385,3385,0
|
|
20230720,165300,279136510,3385,3385,3385,3385,0
|
|
20230720,165200,279136510,3385,3385,3385,3385,0
|
|
20230720,165100,279136510,3385,3385,3385,3385,0
|
|
20230720,165000,279136510,3385,3385,3385,3385,0
|
|
20230720,164900,279136510,3385,3385,3385,3385,0
|
|
20230720,164800,279136510,3385,3385,3385,3385,572
|
|
20230720,164700,279136510,3385,3385,3385,3385,0
|
|
20230720,164600,279136510,3385,3385,3385,3385,0
|
|
20230720,164500,279136510,3385,3385,3385,3385,0
|
|
20230720,164400,279136510,3385,3385,3385,3385,0
|
|
20230720,164300,279136510,3385,3385,3385,3385,0
|
|
20230720,164200,279136510,3385,3385,3385,3385,0
|
|
20230720,164100,279136510,3385,3385,3385,3385,0
|
|
20230720,164000,279136510,3385,3385,3385,3385,0
|
|
20230720,163900,279136510,3385,3385,3385,3385,0
|
|
20230720,163800,279136510,3385,3385,3385,3385,0
|
|
20230720,163700,279136510,3385,3385,3385,3385,0
|
|
20230720,163600,279136510,3385,3385,3385,3385,0
|
|
20230720,163500,279136510,3385,3385,3385,3385,0
|
|
20230720,163400,279136510,3385,3385,3385,3385,0
|
|
20230720,163300,279136510,3385,3385,3385,3385,0
|
|
20230720,163200,279136510,3385,3385,3385,3385,0
|
|
20230720,163100,279136510,3385,3385,3385,3385,0
|
|
20230720,163000,279136510,3385,3385,3385,3385,0
|
|
20230720,162900,279136510,3385,3385,3385,3385,0
|
|
20230720,162800,279136510,3385,3385,3385,3385,0
|
|
20230720,162700,279136510,3385,3385,3385,3385,0
|
|
20230720,162600,279136510,3385,3385,3385,3385,0
|
|
20230720,162500,279136510,3385,3385,3385,3385,0
|
|
20230720,162400,279136510,3385,3385,3385,3385,0
|
|
20230720,162300,279136510,3385,3385,3385,3385,0
|
|
20230720,162200,279136510,3385,3385,3385,3385,0
|
|
20230720,162100,279136510,3385,3385,3385,3385,0
|
|
20230720,162000,279136510,3385,3385,3385,3385,0
|
|
20230720,161900,279136510,3385,3385,3385,3385,0
|
|
20230720,161800,279136510,3385,3385,3385,3385,572
|
|
20230720,161700,279136510,3385,3385,3385,3385,0
|
|
20230720,161600,279136510,3385,3385,3385,3385,0
|
|
20230720,161500,279136510,3385,3385,3385,3385,0
|
|
20230720,161400,279136510,3385,3385,3385,3385,0
|
|
20230720,161300,279136510,3385,3385,3385,3385,0
|
|
20230720,161200,279136510,3385,3385,3385,3385,0
|
|
20230720,161100,279136510,3385,3385,3385,3385,0
|
|
20230720,161000,279136510,3385,3385,3385,3385,0
|
|
20230720,160900,279136510,3385,3385,3385,3385,0
|
|
20230720,160800,279136510,3385,3385,3385,3385,0
|
|
20230720,160700,279136510,3385,3385,3385,3385,0
|
|
20230720,160600,279136510,3385,3385,3385,3385,0
|
|
20230720,160500,279136510,3385,3385,3385,3385,0
|
|
20230720,160400,279136510,3385,3385,3385,3385,0
|
|
20230720,160300,279136510,3385,3385,3385,3385,0
|
|
20230720,160200,279136510,3385,3385,3385,3385,0
|
|
20230720,160100,279136510,3385,3385,3385,3385,0
|
|
20230720,160000,279136510,3385,3385,3385,3385,0
|
|
20230720,155900,279136510,3385,3385,3385,3385,0
|
|
20230720,155800,279136510,3385,3385,3385,3385,0
|
|
20230720,155700,279136510,3385,3385,3385,3385,0
|
|
20230720,155600,279136510,3385,3385,3385,3385,0
|
|
20230720,155500,279136510,3385,3385,3385,3385,0
|
|
20230720,155400,279136510,3385,3385,3385,3385,0
|
|
20230720,155300,279136510,3385,3385,3385,3385,0
|
|
20230720,155200,279136510,3385,3385,3385,3385,0
|
|
20230720,155100,279136510,3385,3385,3385,3385,0
|
|
20230720,155000,279136510,3385,3385,3385,3385,0
|
|
20230720,154900,279136510,3385,3385,3385,3385,0
|
|
20230720,154800,279136510,3385,3385,3385,3385,572
|
|
20230720,154700,279136510,3385,3385,3385,3385,0
|
|
20230720,154600,279136510,3385,3385,3385,3385,0
|
|
20230720,154500,279136510,3385,3385,3385,3385,0
|
|
20230720,154400,279136510,3385,3385,3385,3385,0
|
|
20230720,154300,279136510,3385,3385,3385,3385,0
|
|
20230720,154200,279136510,3385,3385,3385,3385,0
|
|
20230720,154100,279136510,3385,3385,3385,3385,0
|
|
20230720,154000,279136510,3385,3385,3385,3385,0
|
|
20230720,153900,279136510,3385,3385,3385,3385,0
|
|
20230720,153800,279136510,3385,3385,3385,3385,0
|
|
20230720,153700,279136510,3385,3385,3385,3385,0
|
|
20230720,153600,279136510,3385,3385,3385,3385,0
|
|
20230720,153500,279136510,3385,3385,3385,3385,0
|
|
20230720,153400,279136510,3385,3385,3385,3385,0
|
|
20230720,153300,279136510,3385,3385,3385,3385,0
|
|
20230720,153200,279136510,3385,3385,3385,3385,0
|
|
20230720,153100,279136510,3385,3385,3385,3385,0
|
|
20230720,153000,279136510,3385,3385,3385,3385,572
|
|
20230720,152900,277200290,3385,3385,3385,3385,0
|
|
20230720,152800,277200290,3385,3385,3385,3385,0
|
|
20230720,152700,277200290,3385,3385,3385,3385,0
|
|
20230720,152600,277200290,3385,3385,3385,3385,0
|
|
20230720,152500,277200290,3385,3385,3385,3385,0
|
|
20230720,152400,277200290,3385,3385,3385,3385,0
|
|
20230720,152300,277200290,3385,3385,3385,3385,0
|
|
20230720,152200,277200290,3385,3385,3385,3385,0
|
|
20230720,152100,277200290,3385,3385,3385,3385,0
|
|
20230720,152000,277200290,3385,3385,3385,3385,0
|
|
20230720,151900,277200290,3385,3375,3385,3375,50
|
|
20230720,151800,277031255,3385,3385,3385,3385,0
|
|
20230720,151700,277031255,3385,3385,3385,3385,0
|
|
20230720,151600,277031255,3385,3380,3385,3380,36
|
|
20230720,151500,276909570,3380,3380,3380,3380,60
|
|
20230720,151400,276706770,3380,3380,3380,3380,0
|
|
20230720,151300,276706770,3380,3380,3380,3380,0
|
|
20230720,151200,276706770,3380,3385,3385,3380,2
|
|
20230720,151100,276700005,3380,3380,3380,3380,0
|
|
20230720,151000,276700005,3380,3380,3380,3380,0
|
|
20230720,150900,276700005,3380,3380,3380,3380,0
|
|
20230720,150800,276700005,3380,3380,3380,3380,1
|
|
20230720,150700,276696625,3385,3385,3385,3385,50
|
|
20230720,150600,276527375,3385,3385,3385,3385,0
|
|
20230720,150500,276527375,3385,3385,3385,3385,0
|
|
20230720,150400,276527375,3385,3385,3385,3385,0
|
|
20230720,150300,276527375,3385,3385,3385,3385,0
|
|
20230720,150200,276527375,3385,3385,3385,3385,0
|
|
20230720,150100,276527375,3385,3380,3385,3375,85
|
|
20230720,150000,276240385,3385,3385,3385,3385,51
|
|
20230720,145900,276067750,3385,3385,3385,3385,2
|
|
20230720,145800,276060980,3385,3385,3385,3385,0
|
|
20230720,145700,276060980,3385,3385,3385,3385,0
|
|
20230720,145600,276060980,3385,3385,3385,3385,1
|
|
20230720,145500,276057595,3390,3395,3395,3390,2
|
|
20230720,145400,276050810,3375,3375,3375,3375,0
|
|
20230720,145300,276050810,3375,3380,3380,3375,820
|
|
20230720,145200,273281765,3400,3400,3400,3400,0
|
|
20230720,145100,273281765,3400,3400,3400,3400,0
|
|
20230720,145000,273281765,3400,3400,3400,3400,0
|
|
20230720,144900,273281765,3400,3400,3400,3400,10
|
|
20230720,144800,273247765,3400,3400,3400,3400,20
|
|
20230720,144700,273179765,3400,3400,3400,3400,0
|
|
20230720,144600,273179765,3400,3400,3400,3400,0
|
|
20230720,144500,273179765,3400,3400,3400,3400,0
|
|
20230720,144400,273179765,3400,3400,3400,3400,2000
|
|
20230720,144300,266379765,3380,3380,3380,3380,0
|
|
20230720,144200,266379765,3380,3380,3380,3380,0
|
|
20230720,144100,266379765,3380,3380,3380,3380,0
|
|
20230720,144000,266379765,3380,3380,3380,3380,598
|
|
20230720,143900,264358525,3400,3400,3400,3400,0
|
|
20230720,143800,264358525,3400,3400,3400,3400,0
|
|
20230720,143700,264358525,3400,3400,3400,3400,0
|
|
20230720,143600,264358525,3400,3400,3400,3400,0
|
|
20230720,143500,264358525,3400,3400,3400,3400,1100
|
|
20230720,143400,260618525,3400,3400,3400,3400,0
|
|
20230720,143300,260618525,3400,3400,3400,3400,0
|
|
20230720,143200,260618525,3400,3400,3400,3400,0
|
|
20230720,143100,260618525,3400,3400,3400,3400,0
|
|
20230720,143000,260618525,3400,3400,3400,3400,0
|
|
20230720,142900,260618525,3400,3400,3400,3400,0
|
|
20230720,142800,260618525,3400,3400,3400,3400,0
|
|
20230720,142700,260618525,3400,3400,3400,3400,0
|
|
20230720,142600,260618525,3400,3395,3400,3395,1000
|
|
20230720,142500,257218630,3400,3400,3400,3400,0
|
|
20230720,142400,257218630,3400,3400,3400,3400,0
|
|
20230720,142300,257218630,3400,3400,3400,3400,0
|
|
20230720,142200,257218630,3400,3400,3400,3400,0
|
|
20230720,142100,257218630,3400,3400,3400,3400,0
|
|
20230720,142000,257218630,3400,3400,3400,3400,0
|
|
20230720,141900,257218630,3400,3400,3400,3400,30
|
|
20230720,141800,257116630,3400,3400,3400,3400,0
|
|
20230720,141700,257116630,3400,3400,3400,3400,0
|
|
20230720,141600,257116630,3400,3400,3400,3400,0
|
|
20230720,141500,257116630,3400,3400,3400,3400,0
|
|
20230720,141400,257116630,3400,3400,3400,3400,0
|
|
20230720,141300,257116630,3400,3400,3400,3400,0
|
|
20230720,141200,257116630,3400,3400,3400,3400,0
|
|
20230720,141100,257116630,3400,3400,3400,3400,1
|
|
20230720,141000,257113230,3380,3380,3380,3380,2
|
|
20230720,140900,257106470,3400,3400,3400,3400,0
|
|
20230720,140800,257106470,3400,3400,3400,3400,0
|
|
20230720,140700,257106470,3400,3400,3400,3400,0
|
|
20230720,140600,257106470,3400,3400,3400,3400,1
|
|
20230720,140500,257103070,3385,3385,3385,3385,648
|
|
20230720,140400,254909590,3365,3390,3390,3365,2733
|
|
20230720,140300,245670135,3390,3390,3390,3390,1
|
|
20230720,140200,245666745,3390,3390,3390,3390,11
|
|
20230720,140100,245629455,3410,3410,3410,3410,0
|
|
20230720,140000,245629455,3410,3410,3410,3410,0
|
|
20230720,135900,245629455,3410,3410,3410,3410,0
|
|
20230720,135800,245629455,3410,3410,3410,3410,0
|
|
20230720,135700,245629455,3410,3410,3410,3410,0
|
|
20230720,135600,245629455,3410,3410,3410,3410,0
|
|
20230720,135500,245629455,3410,3410,3410,3410,0
|
|
20230720,135400,245629455,3410,3410,3410,3410,0
|
|
20230720,135300,245629455,3410,3410,3410,3410,0
|
|
20230720,135200,245629455,3410,3410,3410,3410,0
|
|
20230720,135100,245629455,3410,3410,3410,3410,0
|
|
20230720,135000,245629455,3410,3410,3410,3410,0
|
|
20230720,134900,245629455,3410,3410,3410,3410,0
|
|
20230720,134800,245629455,3410,3410,3410,3410,0
|
|
20230720,134700,245629455,3410,3410,3410,3410,4
|
|
20230720,134600,245615815,3410,3410,3410,3410,0
|
|
20230720,134500,245615815,3410,3410,3410,3410,0
|
|
20230720,134400,245615815,3410,3410,3410,3410,0
|
|
20230720,134300,245615815,3410,3390,3410,3390,14
|
|
20230720,134200,245568335,3390,3410,3410,3390,613
|
|
20230720,134100,243479065,3410,3410,3410,3410,0
|
|
20230720,134000,243479065,3410,3390,3410,3390,232
|
|
20230720,133900,242692145,3390,3390,3390,3390,12
|
|
20230720,133800,242651465,3390,3390,3390,3390,254
|
|
20230720,133700,241790405,3390,3390,3390,3390,26
|
|
20230720,133600,241702265,3390,3395,3395,3385,1063
|
|
20230720,133500,238098235,3410,3410,3410,3410,0
|
|
20230720,133400,238098235,3410,3410,3410,3410,0
|
|
20230720,133300,238098235,3410,3410,3410,3410,0
|
|
20230720,133200,238098235,3410,3410,3410,3410,0
|
|
20230720,133100,238098235,3410,3410,3410,3410,646
|
|
20230720,133000,235895375,3410,3410,3410,3410,0
|
|
20230720,132900,235895375,3410,3410,3410,3410,1
|
|
20230720,132800,235891965,3410,3410,3410,3410,0
|
|
20230720,132700,235891965,3410,3410,3410,3410,135
|
|
20230720,132600,235431615,3410,3410,3410,3410,0
|
|
20230720,132500,235431615,3410,3410,3410,3410,0
|
|
20230720,132400,235431615,3410,3410,3410,3395,13
|
|
20230720,132300,235387390,3410,3410,3410,3410,3
|
|
20230720,132200,235377160,3400,3400,3400,3400,232
|
|
20230720,132100,234588360,3400,3400,3400,3400,1150
|
|
20230720,132000,230678360,3400,3400,3400,3400,0
|
|
20230720,131900,230678360,3400,3400,3400,3400,0
|
|
20230720,131800,230678360,3400,3400,3400,3400,0
|
|
20230720,131700,230678360,3400,3400,3400,3400,0
|
|
20230720,131600,230678360,3400,3400,3400,3400,0
|
|
20230720,131500,230678360,3400,3400,3400,3400,0
|
|
20230720,131400,230678360,3400,3400,3400,3400,0
|
|
20230720,131300,230678360,3400,3400,3400,3400,0
|
|
20230720,131200,230678360,3400,3400,3400,3400,100
|
|
20230720,131100,230338360,3395,3395,3395,3395,1
|
|
20230720,131000,230334965,3400,3400,3400,3400,4
|
|
20230720,130900,230321365,3395,3395,3395,3395,0
|
|
20230720,130800,230321365,3395,3395,3395,3395,0
|
|
20230720,130700,230321365,3395,3395,3395,3395,0
|
|
20230720,130600,230321365,3395,3395,3395,3395,0
|
|
20230720,130500,230321365,3395,3395,3400,3395,667
|
|
20230720,130400,228053600,3400,3400,3400,3400,0
|
|
20230720,130300,228053600,3400,3400,3400,3400,100
|
|
20230720,130200,227713600,3395,3395,3395,3395,0
|
|
20230720,130100,227713600,3395,3395,3395,3395,16
|
|
20230720,130000,227659280,3400,3400,3400,3400,0
|
|
20230720,125900,227659280,3400,3400,3400,3400,0
|
|
20230720,125800,227659280,3400,3400,3400,3400,0
|
|
20230720,125700,227659280,3400,3400,3400,3400,0
|
|
20230720,125600,227659280,3400,3400,3400,3400,0
|
|
20230720,125500,227659280,3400,3400,3400,3400,0
|
|
20230720,125400,227659280,3400,3400,3400,3400,0
|
|
20230720,125300,227659280,3400,3400,3400,3400,0
|
|
20230720,125200,227659280,3400,3400,3400,3400,0
|
|
20230720,125100,227659280,3400,3400,3400,3400,0
|
|
20230720,125000,227659280,3400,3400,3400,3400,0
|
|
20230720,124900,227659280,3400,3400,3400,3400,0
|
|
20230720,124800,227659280,3400,3400,3400,3400,0
|
|
20230720,124700,227659280,3400,3400,3400,3400,0
|
|
20230720,124600,227659280,3400,3400,3400,3400,0
|
|
20230720,124500,227659280,3400,3400,3400,3400,0
|
|
20230720,124400,227659280,3400,3400,3400,3400,0
|
|
20230720,124300,227659280,3400,3400,3400,3400,0
|
|
20230720,124200,227659280,3400,3400,3400,3400,0
|
|
20230720,124100,227659280,3400,3400,3400,3400,0
|
|
20230720,124000,227659280,3400,3400,3400,3400,0
|
|
20230720,123900,227659280,3400,3400,3400,3400,0
|
|
20230720,123800,227659280,3400,3400,3400,3400,0
|
|
20230720,123700,227659280,3400,3400,3400,3400,0
|
|
20230720,123600,227659280,3400,3400,3400,3400,0
|
|
20230720,123500,227659280,3400,3400,3400,3400,0
|
|
20230720,123400,227659280,3400,3400,3400,3400,0
|
|
20230720,123300,227659280,3400,3400,3400,3400,0
|
|
20230720,123200,227659280,3400,3400,3400,3400,0
|
|
20230720,123100,227659280,3400,3400,3400,3400,0
|
|
20230720,123000,227659280,3400,3400,3400,3400,0
|
|
20230720,122900,227659280,3400,3400,3400,3400,0
|
|
20230720,122800,227659280,3400,3400,3400,3400,0
|
|
20230720,122700,227659280,3400,3400,3400,3400,0
|
|
20230720,122600,227659280,3400,3400,3400,3400,4
|
|
20230720,122500,227645680,3400,3400,3400,3400,4
|
|
20230720,122400,227632080,3400,3400,3400,3400,8
|
|
20230720,122300,227604880,3395,3395,3395,3395,0
|
|
20230720,122200,227604880,3395,3395,3395,3395,0
|
|
20230720,122100,227604880,3395,3395,3395,3395,0
|
|
20230720,122000,227604880,3395,3395,3395,3395,0
|
|
20230720,121900,227604880,3395,3405,3405,3395,500
|
|
20230720,121800,225905025,3405,3405,3405,3405,0
|
|
20230720,121700,225905025,3405,3405,3405,3405,31
|
|
20230720,121600,225799470,3405,3405,3405,3405,0
|
|
20230720,121500,225799470,3405,3405,3405,3405,0
|
|
20230720,121400,225799470,3405,3405,3405,3405,0
|
|
20230720,121300,225799470,3405,3405,3405,3405,0
|
|
20230720,121200,225799470,3405,3405,3405,3405,35
|
|
20230720,121100,225680295,3410,3410,3410,3410,0
|
|
20230720,121000,225680295,3410,3410,3410,3410,0
|
|
20230720,120900,225680295,3410,3410,3410,3410,0
|
|
20230720,120800,225680295,3410,3410,3410,3410,0
|
|
20230720,120700,225680295,3410,3410,3410,3410,0
|
|
20230720,120600,225680295,3410,3410,3410,3410,0
|
|
20230720,120500,225680295,3410,3410,3410,3410,0
|
|
20230720,120400,225680295,3410,3410,3410,3410,0
|
|
20230720,120300,225680295,3410,3410,3410,3410,0
|
|
20230720,120200,225680295,3410,3405,3410,3405,51
|
|
20230720,120100,225506390,3410,3410,3410,3410,0
|
|
20230720,120000,225506390,3410,3410,3410,3410,0
|
|
20230720,115900,225506390,3410,3410,3410,3410,0
|
|
20230720,115800,225506390,3410,3410,3410,3410,6
|
|
20230720,115700,225485930,3415,3415,3415,3415,0
|
|
20230720,115600,225485930,3415,3415,3415,3415,0
|
|
20230720,115500,225485930,3415,3415,3415,3415,0
|
|
20230720,115400,225485930,3415,3415,3415,3415,0
|
|
20230720,115300,225485930,3415,3415,3415,3415,0
|
|
20230720,115200,225485930,3415,3415,3415,3415,0
|
|
20230720,115100,225485930,3415,3415,3415,3415,0
|
|
20230720,115000,225485930,3415,3415,3415,3415,0
|
|
20230720,114900,225485930,3415,3415,3415,3415,0
|
|
20230720,114800,225485930,3415,3415,3415,3415,0
|
|
20230720,114700,225485930,3415,3415,3415,3415,0
|
|
20230720,114600,225485930,3415,3415,3415,3415,0
|
|
20230720,114500,225485930,3415,3415,3415,3415,0
|
|
20230720,114400,225485930,3415,3415,3415,3415,9
|
|
20230720,114300,225455195,3415,3415,3415,3415,25
|
|
20230720,114200,225369820,3415,3415,3415,3415,0
|
|
20230720,114100,225369820,3415,3415,3415,3415,500
|
|
20230720,114000,223662320,3415,3415,3415,3415,0
|
|
20230720,113900,223662320,3415,3415,3415,3415,1
|
|
20230720,113800,223658905,3425,3425,3425,3425,291
|
|
20230720,113700,222662230,3420,3420,3420,3420,1
|
|
20230720,113600,222658810,3415,3420,3420,3415,43
|
|
20230720,113500,222511880,3420,3420,3420,3420,0
|
|
20230720,113400,222511880,3420,3420,3425,3420,7
|
|
20230720,113300,222487920,3425,3425,3425,3420,46
|
|
20230720,113200,222330430,3425,3420,3425,3420,590
|
|
20230720,113100,220310980,3425,3425,3425,3420,48
|
|
20230720,113000,220146590,3425,3425,3425,3415,27
|
|
20230720,112900,220054130,3425,3425,3425,3425,18
|
|
20230720,112800,219992480,3425,3425,3425,3425,18
|
|
20230720,112700,219930830,3435,3435,3435,3435,0
|
|
20230720,112600,219930830,3435,3435,3435,3435,0
|
|
20230720,112500,219930830,3435,3435,3435,3435,0
|
|
20230720,112400,219930830,3435,3435,3435,3435,1
|
|
20230720,112300,219927395,3430,3430,3430,3430,500
|
|
20230720,112200,218212395,3435,3435,3435,3435,0
|
|
20230720,112100,218212395,3435,3435,3435,3435,0
|
|
20230720,112000,218212395,3435,3435,3435,3435,0
|
|
20230720,111900,218212395,3435,3435,3435,3435,0
|
|
20230720,111800,218212395,3435,3435,3435,3435,0
|
|
20230720,111700,218212395,3435,3435,3435,3435,0
|
|
20230720,111600,218212395,3435,3440,3440,3435,1035
|
|
20230720,111500,214657165,3430,3400,3440,3400,20021
|
|
20230720,111400,145904225,3410,3405,3410,3405,60
|
|
20230720,111300,145699900,3385,3395,3395,3385,574
|
|
20230720,111200,143754190,3410,3410,3410,3410,0
|
|
20230720,111100,143754190,3410,3410,3410,3410,0
|
|
20230720,111000,143754190,3410,3410,3410,3410,0
|
|
20230720,110900,143754190,3410,3410,3410,3410,0
|
|
20230720,110800,143754190,3410,3405,3410,3400,60
|
|
20230720,110700,143549715,3395,3395,3395,3395,70
|
|
20230720,110600,143312065,3410,3400,3410,3400,280
|
|
20230720,110500,142359995,3400,3400,3400,3400,58
|
|
20230720,110400,142162795,3400,3400,3400,3400,0
|
|
20230720,110300,142162795,3400,3400,3400,3400,0
|
|
20230720,110200,142162795,3400,3400,3400,3400,1
|
|
20230720,110100,142159395,3410,3410,3410,3410,0
|
|
20230720,110000,142159395,3410,3410,3410,3410,30
|
|
20230720,105900,142057095,3410,3410,3410,3410,0
|
|
20230720,105800,142057095,3410,3410,3410,3410,0
|
|
20230720,105700,142057095,3410,3410,3410,3410,0
|
|
20230720,105600,142057095,3410,3410,3410,3410,0
|
|
20230720,105500,142057095,3410,3410,3410,3410,0
|
|
20230720,105400,142057095,3410,3410,3410,3410,0
|
|
20230720,105300,142057095,3410,3410,3410,3410,0
|
|
20230720,105200,142057095,3410,3400,3410,3400,786
|
|
20230720,105100,139378270,3405,3405,3405,3405,0
|
|
20230720,105000,139378270,3405,3405,3405,3405,0
|
|
20230720,104900,139378270,3405,3400,3405,3400,130
|
|
20230720,104800,138936260,3400,3400,3400,3400,1
|
|
20230720,104700,138932860,3390,3390,3390,3390,0
|
|
20230720,104600,138932860,3390,3390,3390,3390,0
|
|
20230720,104500,138932860,3390,3390,3390,3390,0
|
|
20230720,104400,138932860,3390,3390,3390,3390,0
|
|
20230720,104300,138932860,3390,3390,3390,3390,89
|
|
20230720,104200,138631150,3390,3390,3390,3390,40
|
|
20230720,104100,138495550,3400,3400,3400,3400,1
|
|
20230720,104000,138492150,3390,3390,3390,3390,0
|
|
20230720,103900,138492150,3390,3390,3390,3390,40
|
|
20230720,103800,138356550,3400,3400,3400,3400,0
|
|
20230720,103700,138356550,3400,3400,3400,3400,1
|
|
20230720,103600,138353150,3390,3390,3390,3390,0
|
|
20230720,103500,138353150,3390,3390,3390,3390,0
|
|
20230720,103400,138353150,3390,3390,3390,3390,0
|
|
20230720,103300,138353150,3390,3390,3390,3390,0
|
|
20230720,103200,138353150,3390,3390,3390,3390,0
|
|
20230720,103100,138353150,3390,3390,3390,3390,0
|
|
20230720,103000,138353150,3390,3390,3390,3390,1
|
|
20230720,102900,138349760,3405,3405,3405,3405,0
|
|
20230720,102800,138349760,3405,3400,3405,3400,90
|
|
20230720,102700,138043715,3400,3400,3400,3400,0
|
|
20230720,102600,138043715,3400,3400,3400,3400,0
|
|
20230720,102500,138043715,3400,3400,3400,3400,0
|
|
20230720,102400,138043715,3400,3400,3400,3400,0
|
|
20230720,102300,138043715,3400,3400,3400,3400,50
|
|
20230720,102200,137873715,3405,3405,3405,3405,0
|
|
20230720,102100,137873715,3405,3405,3405,3405,0
|
|
20230720,102000,137873715,3405,3405,3405,3405,0
|
|
20230720,101900,137873715,3405,3405,3405,3405,0
|
|
20230720,101800,137873715,3405,3405,3405,3405,0
|
|
20230720,101700,137873715,3405,3405,3405,3405,6
|
|
20230720,101600,137853285,3405,3405,3405,3405,5
|
|
20230720,101500,137836260,3405,3405,3405,3405,313
|
|
20230720,101400,136770495,3405,3405,3405,3405,21
|
|
20230720,101300,136698990,3405,3405,3405,3405,0
|
|
20230720,101200,136698990,3405,3405,3405,3405,650
|
|
20230720,101100,134485740,3405,3405,3405,3405,17867
|
|
20230720,101000,73648605,3405,3390,3405,3390,1138
|
|
20230720,100900,69787965,3390,3390,3390,3390,0
|
|
20230720,100800,69787965,3390,3390,3390,3390,0
|
|
20230720,100700,69787965,3390,3390,3390,3390,40
|
|
20230720,100600,69652365,3390,3390,3390,3390,0
|
|
20230720,100500,69652365,3390,3385,3390,3385,450
|
|
20230720,100400,68129015,3385,3385,3385,3385,1570
|
|
20230720,100300,62814565,3385,3385,3385,3385,1430
|
|
20230720,100200,57974015,3385,3385,3385,3385,0
|
|
20230720,100100,57974015,3385,3385,3385,3385,0
|
|
20230720,100000,57974015,3385,3385,3385,3385,45
|
|
20230720,095900,57821690,3380,3380,3380,3380,661
|
|
20230720,095800,55587510,3380,3380,3380,3380,0
|
|
20230720,095700,55587510,3380,3380,3380,3380,100
|
|
20230720,095600,55249510,3380,3380,3380,3380,0
|
|
20230720,095500,55249510,3380,3380,3380,3380,0
|
|
20230720,095400,55249510,3380,3380,3380,3380,0
|
|
20230720,095300,55249510,3380,3380,3380,3380,60
|
|
20230720,095200,55046710,3380,3380,3380,3380,64
|
|
20230720,095100,54830390,3380,3380,3380,3380,0
|
|
20230720,095000,54830390,3380,3380,3380,3380,0
|
|
20230720,094900,54830390,3380,3380,3380,3380,0
|
|
20230720,094800,54830390,3380,3385,3385,3380,92
|
|
20230720,094700,54519070,3390,3385,3390,3385,63
|
|
20230720,094600,54305560,3390,3390,3390,3385,332
|
|
20230720,094500,53180085,3410,3410,3410,3410,0
|
|
20230720,094400,53180085,3410,3410,3410,3410,0
|
|
20230720,094300,53180085,3410,3410,3410,3410,0
|
|
20230720,094200,53180085,3410,3410,3410,3410,30
|
|
20230720,094100,53077785,3410,3410,3410,3410,1
|
|
20230720,094000,53074375,3390,3390,3390,3390,1
|
|
20230720,093900,53070985,3405,3405,3405,3405,516
|
|
20230720,093800,51314005,3405,3405,3405,3405,484
|
|
20230720,093700,49665985,3405,3405,3405,3405,0
|
|
20230720,093600,49665985,3405,3405,3405,3405,0
|
|
20230720,093500,49665985,3405,3405,3405,3405,1
|
|
20230720,093400,49662580,3405,3405,3405,3405,1
|
|
20230720,093300,49659175,3390,3390,3390,3390,0
|
|
20230720,093200,49659175,3390,3390,3390,3390,1
|
|
20230720,093100,49655785,3405,3405,3405,3405,5
|
|
20230720,093000,49638760,3405,3405,3405,3405,0
|
|
20230720,092900,49638760,3405,3405,3405,3405,0
|
|
20230720,092800,49638760,3405,3405,3405,3405,0
|
|
20230720,092700,49638760,3405,3405,3405,3405,0
|
|
20230720,092600,49638760,3405,3405,3405,3405,0
|
|
20230720,092500,49638760,3405,3405,3405,3405,0
|
|
20230720,092400,49638760,3405,3405,3405,3405,0
|
|
20230720,092300,49638760,3405,3405,3405,3405,0
|
|
20230720,092200,49638760,3405,3405,3405,3405,0
|
|
20230720,092100,49638760,3405,3405,3405,3405,3
|
|
20230720,092000,49628545,3405,3385,3405,3385,2739
|
|
20230720,091900,40357010,3415,3400,3420,3390,73
|
|
20230720,091800,40107755,3415,3405,3415,3405,43
|
|
20230720,091700,39961130,3415,3400,3415,3400,113
|
|
20230720,091600,39576090,3365,3365,3365,3365,0
|
|
20230720,091500,39576090,3365,3375,3375,3365,106
|
|
20230720,091400,39218695,3365,3365,3365,3365,0
|
|
20230720,091300,39218695,3365,3400,3400,3355,1608
|
|
20230720,091200,33793775,3400,3415,3440,3400,654
|
|
20230720,091100,31560740,3400,3420,3420,3400,156
|
|
20230720,091000,31029620,3420,3380,3420,3380,2449
|
|
20230720,090900,22663665,3380,3380,3380,3375,1262
|
|
20230720,090800,18404105,3380,3385,3395,3380,3660
|
|
20230720,090700,6014245,3420,3390,3420,3390,220
|
|
20230720,090600,5265995,3385,3385,3385,3385,0
|
|
20230720,090500,5265995,3385,3385,3385,3385,1361
|
|
20230720,090400,659010,3365,3380,3385,3365,13
|
|
20230720,090300,615160,3365,3375,3375,3365,7
|
|
20230720,090200,591555,3395,3395,3395,3395,0
|
|
20230720,090100,591555,3395,3395,3395,3395,0
|
|
20230720,090000,591555,3395,3400,3400,3395,174
|