583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184000,193269130,3810,3810,3810,3810,2160
|
|
20230710,183900,193269130,3810,3810,3810,3810,0
|
|
20230710,183800,193269130,3810,3810,3810,3810,0
|
|
20230710,183700,193269130,3810,3810,3810,3810,0
|
|
20230710,183600,193269130,3810,3810,3810,3810,0
|
|
20230710,183500,193269130,3810,3810,3810,3810,0
|
|
20230710,183400,193269130,3810,3810,3810,3810,0
|
|
20230710,183300,193269130,3810,3810,3810,3810,0
|
|
20230710,183200,193269130,3810,3810,3810,3810,0
|
|
20230710,183100,193269130,3810,3810,3810,3810,0
|
|
20230710,183000,193269130,3810,3810,3810,3810,0
|
|
20230710,182900,193269130,3810,3810,3810,3810,0
|
|
20230710,182800,193269130,3810,3810,3810,3810,0
|
|
20230710,182700,193269130,3810,3810,3810,3810,0
|
|
20230710,182600,193269130,3810,3810,3810,3810,0
|
|
20230710,182500,193269130,3810,3810,3810,3810,0
|
|
20230710,182400,193269130,3810,3810,3810,3810,0
|
|
20230710,182300,193269130,3810,3810,3810,3810,0
|
|
20230710,182200,193269130,3810,3810,3810,3810,0
|
|
20230710,182100,193269130,3810,3810,3810,3810,0
|
|
20230710,182000,193269130,3810,3810,3810,3810,0
|
|
20230710,181900,193269130,3810,3810,3810,3810,0
|
|
20230710,181800,193269130,3810,3810,3810,3810,0
|
|
20230710,181700,193269130,3810,3810,3810,3810,0
|
|
20230710,181600,193269130,3810,3810,3810,3810,0
|
|
20230710,181500,193269130,3810,3810,3810,3810,0
|
|
20230710,181400,193269130,3810,3810,3810,3810,0
|
|
20230710,181300,193269130,3810,3810,3810,3810,0
|
|
20230710,181200,193269130,3810,3810,3810,3810,0
|
|
20230710,181100,193269130,3810,3810,3810,3810,0
|
|
20230710,181000,193269130,3810,3810,3810,3810,2160
|
|
20230710,180900,193269130,3810,3810,3810,3810,0
|
|
20230710,180800,193269130,3810,3810,3810,3810,0
|
|
20230710,180700,193269130,3810,3810,3810,3810,0
|
|
20230710,180600,193269130,3810,3810,3810,3810,0
|
|
20230710,180500,193269130,3810,3810,3810,3810,0
|
|
20230710,180400,193269130,3810,3810,3810,3810,0
|
|
20230710,180300,193269130,3810,3810,3810,3810,0
|
|
20230710,180200,193269130,3810,3810,3810,3810,0
|
|
20230710,180100,193269130,3810,3810,3810,3810,0
|
|
20230710,180000,193269130,3810,3810,3810,3810,0
|
|
20230710,175900,193269130,3810,3810,3810,3810,0
|
|
20230710,175800,193269130,3810,3810,3810,3810,0
|
|
20230710,175700,193269130,3810,3810,3810,3810,0
|
|
20230710,175600,193269130,3810,3810,3810,3810,0
|
|
20230710,175500,193269130,3810,3810,3810,3810,0
|
|
20230710,175400,193269130,3810,3810,3810,3810,0
|
|
20230710,175300,193269130,3810,3810,3810,3810,0
|
|
20230710,175200,193269130,3810,3810,3810,3810,0
|
|
20230710,175100,193269130,3810,3810,3810,3810,0
|
|
20230710,175000,193269130,3810,3810,3810,3810,0
|
|
20230710,174900,193269130,3810,3810,3810,3810,0
|
|
20230710,174800,193269130,3810,3810,3810,3810,0
|
|
20230710,174700,193269130,3810,3810,3810,3810,0
|
|
20230710,174600,193269130,3810,3810,3810,3810,0
|
|
20230710,174500,193269130,3810,3810,3810,3810,0
|
|
20230710,174400,193269130,3810,3810,3810,3810,0
|
|
20230710,174300,193269130,3810,3810,3810,3810,0
|
|
20230710,174200,193269130,3810,3810,3810,3810,0
|
|
20230710,174100,193269130,3810,3810,3810,3810,0
|
|
20230710,174000,193269130,3810,3810,3810,3810,2160
|
|
20230710,173900,193269130,3810,3810,3810,3810,0
|
|
20230710,173800,193269130,3810,3810,3810,3810,0
|
|
20230710,173700,193269130,3810,3810,3810,3810,0
|
|
20230710,173600,193269130,3810,3810,3810,3810,0
|
|
20230710,173500,193269130,3810,3810,3810,3810,0
|
|
20230710,173400,193269130,3810,3810,3810,3810,0
|
|
20230710,173300,193269130,3810,3810,3810,3810,0
|
|
20230710,173200,193269130,3810,3810,3810,3810,0
|
|
20230710,173100,193269130,3810,3810,3810,3810,0
|
|
20230710,173000,193269130,3810,3810,3810,3810,0
|
|
20230710,172900,193269130,3810,3810,3810,3810,0
|
|
20230710,172800,193269130,3810,3810,3810,3810,0
|
|
20230710,172700,193269130,3810,3810,3810,3810,0
|
|
20230710,172600,193269130,3810,3810,3810,3810,0
|
|
20230710,172500,193269130,3810,3810,3810,3810,0
|
|
20230710,172400,193269130,3810,3810,3810,3810,0
|
|
20230710,172300,193269130,3810,3810,3810,3810,0
|
|
20230710,172200,193269130,3810,3810,3810,3810,0
|
|
20230710,172100,193269130,3810,3810,3810,3810,0
|
|
20230710,172000,193269130,3810,3810,3810,3810,0
|
|
20230710,171900,193269130,3810,3810,3810,3810,0
|
|
20230710,171800,193269130,3810,3810,3810,3810,0
|
|
20230710,171700,193269130,3810,3810,3810,3810,0
|
|
20230710,171600,193269130,3810,3810,3810,3810,0
|
|
20230710,171500,193269130,3810,3810,3810,3810,0
|
|
20230710,171400,193269130,3810,3810,3810,3810,0
|
|
20230710,171300,193269130,3810,3810,3810,3810,0
|
|
20230710,171200,193269130,3810,3810,3810,3810,0
|
|
20230710,171100,193269130,3810,3810,3810,3810,0
|
|
20230710,171000,193269130,3810,3810,3810,3810,2160
|
|
20230710,170900,193269130,3810,3810,3810,3810,0
|
|
20230710,170800,193269130,3810,3810,3810,3810,0
|
|
20230710,170700,193269130,3810,3810,3810,3810,0
|
|
20230710,170600,193269130,3810,3810,3810,3810,0
|
|
20230710,170500,193269130,3810,3810,3810,3810,0
|
|
20230710,170400,193269130,3810,3810,3810,3810,0
|
|
20230710,170300,193269130,3810,3810,3810,3810,0
|
|
20230710,170200,193269130,3810,3810,3810,3810,0
|
|
20230710,170100,193269130,3810,3810,3810,3810,0
|
|
20230710,170000,193269130,3810,3810,3810,3810,0
|
|
20230710,165900,193269130,3810,3810,3810,3810,0
|
|
20230710,165800,193269130,3810,3810,3810,3810,0
|
|
20230710,165700,193269130,3810,3810,3810,3810,0
|
|
20230710,165600,193269130,3810,3810,3810,3810,0
|
|
20230710,165500,193269130,3810,3810,3810,3810,0
|
|
20230710,165400,193269130,3810,3810,3810,3810,0
|
|
20230710,165300,193269130,3810,3810,3810,3810,0
|
|
20230710,165200,193269130,3810,3810,3810,3810,0
|
|
20230710,165100,193269130,3810,3810,3810,3810,0
|
|
20230710,165000,193269130,3810,3810,3810,3810,0
|
|
20230710,164900,193269130,3810,3810,3810,3810,0
|
|
20230710,164800,193269130,3810,3810,3810,3810,0
|
|
20230710,164700,193269130,3810,3810,3810,3810,0
|
|
20230710,164600,193269130,3810,3810,3810,3810,0
|
|
20230710,164500,193269130,3810,3810,3810,3810,0
|
|
20230710,164400,193269130,3810,3810,3810,3810,0
|
|
20230710,164300,193269130,3810,3810,3810,3810,0
|
|
20230710,164200,193269130,3810,3810,3810,3810,0
|
|
20230710,164100,193269130,3810,3810,3810,3810,0
|
|
20230710,164000,193269130,3810,3810,3810,3810,2160
|
|
20230710,163900,193269130,3810,3810,3810,3810,0
|
|
20230710,163800,193269130,3810,3810,3810,3810,0
|
|
20230710,163700,193269130,3810,3810,3810,3810,0
|
|
20230710,163600,193269130,3810,3810,3810,3810,0
|
|
20230710,163500,193269130,3810,3810,3810,3810,0
|
|
20230710,163400,193269130,3810,3810,3810,3810,0
|
|
20230710,163300,193269130,3810,3810,3810,3810,0
|
|
20230710,163200,193269130,3810,3810,3810,3810,0
|
|
20230710,163100,193269130,3810,3810,3810,3810,0
|
|
20230710,163000,193269130,3810,3810,3810,3810,0
|
|
20230710,162900,193269130,3810,3810,3810,3810,0
|
|
20230710,162800,193269130,3810,3810,3810,3810,0
|
|
20230710,162700,193269130,3810,3810,3810,3810,0
|
|
20230710,162600,193269130,3810,3810,3810,3810,0
|
|
20230710,162500,193269130,3810,3810,3810,3810,0
|
|
20230710,162400,193269130,3810,3810,3810,3810,0
|
|
20230710,162300,193269130,3810,3810,3810,3810,0
|
|
20230710,162200,193269130,3810,3810,3810,3810,0
|
|
20230710,162100,193269130,3810,3810,3810,3810,0
|
|
20230710,162000,193269130,3810,3810,3810,3810,0
|
|
20230710,161900,193269130,3810,3810,3810,3810,0
|
|
20230710,161800,193269130,3810,3810,3810,3810,0
|
|
20230710,161700,193269130,3810,3810,3810,3810,0
|
|
20230710,161600,193269130,3810,3810,3810,3810,0
|
|
20230710,161500,193269130,3810,3810,3810,3810,0
|
|
20230710,161400,193269130,3810,3810,3810,3810,0
|
|
20230710,161300,193269130,3810,3810,3810,3810,0
|
|
20230710,161200,193269130,3810,3810,3810,3810,0
|
|
20230710,161100,193269130,3810,3810,3810,3810,0
|
|
20230710,161000,193269130,3810,3810,3810,3810,2160
|
|
20230710,160900,193269130,3810,3810,3810,3810,0
|
|
20230710,160800,193269130,3810,3810,3810,3810,0
|
|
20230710,160700,193269130,3810,3810,3810,3810,0
|
|
20230710,160600,193269130,3810,3810,3810,3810,0
|
|
20230710,160500,193269130,3810,3810,3810,3810,0
|
|
20230710,160400,193269130,3810,3810,3810,3810,0
|
|
20230710,160300,193269130,3810,3810,3810,3810,0
|
|
20230710,160200,193269130,3810,3810,3810,3810,0
|
|
20230710,160100,193269130,3810,3810,3810,3810,0
|
|
20230710,160000,193269130,3810,3810,3810,3810,0
|
|
20230710,155900,193269130,3810,3810,3810,3810,0
|
|
20230710,155800,193269130,3810,3810,3810,3810,0
|
|
20230710,155700,193269130,3810,3810,3810,3810,0
|
|
20230710,155600,193269130,3810,3810,3810,3810,0
|
|
20230710,155500,193269130,3810,3810,3810,3810,0
|
|
20230710,155400,193269130,3810,3810,3810,3810,0
|
|
20230710,155300,193269130,3810,3810,3810,3810,0
|
|
20230710,155200,193269130,3810,3810,3810,3810,0
|
|
20230710,155100,193269130,3810,3810,3810,3810,0
|
|
20230710,155000,193269130,3810,3810,3810,3810,0
|
|
20230710,154900,193269130,3810,3810,3810,3810,0
|
|
20230710,154800,193269130,3810,3810,3810,3810,0
|
|
20230710,154700,193269130,3810,3810,3810,3810,0
|
|
20230710,154600,193269130,3810,3810,3810,3810,0
|
|
20230710,154500,193269130,3810,3810,3810,3810,0
|
|
20230710,154400,193269130,3810,3810,3810,3810,0
|
|
20230710,154300,193269130,3810,3810,3810,3810,0
|
|
20230710,154200,193269130,3810,3810,3810,3810,0
|
|
20230710,154100,193269130,3810,3810,3810,3810,0
|
|
20230710,154000,193269130,3810,3810,3810,3810,2160
|
|
20230710,153900,193269130,3810,3810,3810,3810,0
|
|
20230710,153800,193269130,3810,3810,3810,3810,0
|
|
20230710,153700,193269130,3810,3810,3810,3810,0
|
|
20230710,153600,193269130,3810,3810,3810,3810,0
|
|
20230710,153500,193269130,3810,3810,3810,3810,0
|
|
20230710,153400,193269130,3810,3810,3810,3810,0
|
|
20230710,153300,193269130,3810,3810,3810,3810,0
|
|
20230710,153200,193269130,3810,3810,3810,3810,0
|
|
20230710,153100,193269130,3810,3810,3810,3810,0
|
|
20230710,153000,193269130,3810,3810,3810,3810,2160
|
|
20230710,152900,185039530,3785,3785,3785,3785,0
|
|
20230710,152800,185039530,3785,3785,3785,3785,0
|
|
20230710,152700,185039530,3785,3785,3785,3785,0
|
|
20230710,152600,185039530,3785,3785,3785,3785,0
|
|
20230710,152500,185039530,3785,3785,3785,3785,0
|
|
20230710,152400,185039530,3785,3785,3785,3785,0
|
|
20230710,152300,185039530,3785,3785,3785,3785,0
|
|
20230710,152200,185039530,3785,3785,3785,3785,0
|
|
20230710,152100,185039530,3785,3785,3785,3785,0
|
|
20230710,152000,185039530,3785,3785,3785,3785,0
|
|
20230710,151900,185039530,3785,3785,3785,3785,0
|
|
20230710,151800,185039530,3785,3785,3785,3785,0
|
|
20230710,151700,185039530,3785,3785,3785,3785,301
|
|
20230710,151600,183900245,3790,3790,3790,3790,3
|
|
20230710,151500,183888875,3805,3805,3805,3805,1
|
|
20230710,151400,183885070,3780,3780,3780,3780,0
|
|
20230710,151300,183885070,3780,3785,3785,3780,100
|
|
20230710,151200,183506930,3800,3800,3800,3800,1001
|
|
20230710,151100,179703130,3800,3800,3800,3800,27
|
|
20230710,151000,179600530,3805,3805,3805,3805,0
|
|
20230710,150900,179600530,3805,3805,3805,3805,57
|
|
20230710,150800,179383645,3805,3795,3805,3795,90
|
|
20230710,150700,179041945,3795,3785,3795,3785,152
|
|
20230710,150600,178466605,3785,3785,3785,3785,0
|
|
20230710,150500,178466605,3785,3795,3795,3785,101
|
|
20230710,150400,178084310,3785,3790,3790,3785,300
|
|
20230710,150300,176947330,3795,3795,3795,3795,0
|
|
20230710,150200,176947330,3795,3795,3795,3795,22
|
|
20230710,150100,176863840,3790,3790,3790,3790,0
|
|
20230710,150000,176863840,3790,3790,3790,3790,40
|
|
20230710,145900,176712240,3790,3790,3790,3790,0
|
|
20230710,145800,176712240,3790,3790,3790,3790,0
|
|
20230710,145700,176712240,3790,3790,3790,3790,1131
|
|
20230710,145600,172425750,3790,3790,3790,3790,219
|
|
20230710,145500,171595740,3790,3790,3790,3790,0
|
|
20230710,145400,171595740,3790,3790,3790,3790,0
|
|
20230710,145300,171595740,3790,3790,3790,3790,0
|
|
20230710,145200,171595740,3790,3790,3790,3790,3
|
|
20230710,145100,171584370,3790,3790,3790,3790,2
|
|
20230710,145000,171576790,3790,3790,3795,3790,66
|
|
20230710,144900,171326350,3790,3790,3790,3790,3
|
|
20230710,144800,171314980,3790,3790,3790,3790,98
|
|
20230710,144700,170943560,3790,3790,3790,3790,0
|
|
20230710,144600,170943560,3790,3790,3790,3790,0
|
|
20230710,144500,170943560,3790,3790,3790,3790,4
|
|
20230710,144400,170928400,3790,3790,3790,3790,0
|
|
20230710,144300,170928400,3790,3790,3790,3790,2
|
|
20230710,144200,170920820,3795,3795,3795,3795,0
|
|
20230710,144100,170920820,3795,3790,3795,3790,63
|
|
20230710,144000,170681750,3790,3800,3800,3790,53
|
|
20230710,143900,170480615,3800,3800,3800,3800,0
|
|
20230710,143800,170480615,3800,3800,3800,3800,0
|
|
20230710,143700,170480615,3800,3800,3800,3800,0
|
|
20230710,143600,170480615,3800,3800,3800,3800,1
|
|
20230710,143500,170476815,3800,3805,3805,3800,96
|
|
20230710,143400,170111550,3810,3810,3810,3810,0
|
|
20230710,143300,170111550,3810,3810,3810,3810,0
|
|
20230710,143200,170111550,3810,3810,3810,3810,0
|
|
20230710,143100,170111550,3810,3810,3810,3810,0
|
|
20230710,143000,170111550,3810,3810,3810,3810,10
|
|
20230710,142900,170073450,3810,3810,3810,3810,0
|
|
20230710,142800,170073450,3810,3810,3810,3810,0
|
|
20230710,142700,170073450,3810,3810,3810,3810,0
|
|
20230710,142600,170073450,3810,3810,3810,3810,0
|
|
20230710,142500,170073450,3810,3810,3810,3810,0
|
|
20230710,142400,170073450,3810,3810,3810,3810,0
|
|
20230710,142300,170073450,3810,3810,3810,3810,0
|
|
20230710,142200,170073450,3810,3810,3810,3810,0
|
|
20230710,142100,170073450,3810,3810,3810,3810,0
|
|
20230710,142000,170073450,3810,3810,3810,3810,0
|
|
20230710,141900,170073450,3810,3810,3810,3810,0
|
|
20230710,141800,170073450,3810,3810,3810,3810,0
|
|
20230710,141700,170073450,3810,3810,3810,3810,0
|
|
20230710,141600,170073450,3810,3810,3810,3810,0
|
|
20230710,141500,170073450,3810,3810,3810,3810,0
|
|
20230710,141400,170073450,3810,3810,3810,3810,0
|
|
20230710,141300,170073450,3810,3810,3810,3810,17
|
|
20230710,141200,170008680,3810,3810,3810,3810,10
|
|
20230710,141100,169970580,3810,3810,3810,3810,0
|
|
20230710,141000,169970580,3810,3810,3810,3810,0
|
|
20230710,140900,169970580,3810,3810,3810,3810,18
|
|
20230710,140800,169902000,3810,3810,3810,3810,0
|
|
20230710,140700,169902000,3810,3810,3810,3810,0
|
|
20230710,140600,169902000,3810,3810,3810,3810,0
|
|
20230710,140500,169902000,3810,3810,3810,3810,0
|
|
20230710,140400,169902000,3810,3810,3810,3810,0
|
|
20230710,140300,169902000,3810,3810,3810,3810,0
|
|
20230710,140200,169902000,3810,3810,3810,3810,0
|
|
20230710,140100,169902000,3810,3810,3810,3810,1
|
|
20230710,140000,169898190,3810,3810,3810,3810,0
|
|
20230710,135900,169898190,3810,3810,3810,3810,0
|
|
20230710,135800,169898190,3810,3810,3810,3810,0
|
|
20230710,135700,169898190,3810,3810,3810,3810,0
|
|
20230710,135600,169898190,3810,3810,3810,3810,0
|
|
20230710,135500,169898190,3810,3810,3810,3810,3
|
|
20230710,135400,169886760,3810,3810,3810,3810,0
|
|
20230710,135300,169886760,3810,3810,3810,3810,0
|
|
20230710,135200,169886760,3810,3810,3810,3810,1
|
|
20230710,135100,169882950,3795,3795,3795,3795,0
|
|
20230710,135000,169882950,3795,3795,3795,3795,0
|
|
20230710,134900,169882950,3795,3795,3795,3795,0
|
|
20230710,134800,169882950,3795,3795,3795,3795,0
|
|
20230710,134700,169882950,3795,3795,3795,3795,0
|
|
20230710,134600,169882950,3795,3795,3795,3795,0
|
|
20230710,134500,169882950,3795,3795,3795,3795,0
|
|
20230710,134400,169882950,3795,3795,3795,3795,71
|
|
20230710,134300,169613505,3795,3795,3795,3795,0
|
|
20230710,134200,169613505,3795,3795,3795,3795,0
|
|
20230710,134100,169613505,3795,3795,3795,3795,0
|
|
20230710,134000,169613505,3795,3795,3795,3795,0
|
|
20230710,133900,169613505,3795,3795,3795,3795,0
|
|
20230710,133800,169613505,3795,3795,3795,3795,0
|
|
20230710,133700,169613505,3795,3795,3795,3795,0
|
|
20230710,133600,169613505,3795,3795,3795,3795,0
|
|
20230710,133500,169613505,3795,3795,3795,3795,0
|
|
20230710,133400,169613505,3795,3795,3795,3795,0
|
|
20230710,133300,169613505,3795,3795,3795,3795,0
|
|
20230710,133200,169613505,3795,3795,3795,3795,0
|
|
20230710,133100,169613505,3795,3795,3795,3795,0
|
|
20230710,133000,169613505,3795,3795,3795,3795,0
|
|
20230710,132900,169613505,3795,3795,3795,3795,0
|
|
20230710,132800,169613505,3795,3795,3795,3795,0
|
|
20230710,132700,169613505,3795,3795,3795,3795,0
|
|
20230710,132600,169613505,3795,3795,3795,3795,0
|
|
20230710,132500,169613505,3795,3815,3815,3795,20
|
|
20230710,132400,169537305,3815,3815,3815,3815,19
|
|
20230710,132300,169464820,3815,3815,3815,3815,19
|
|
20230710,132200,169392335,3815,3815,3815,3815,510
|
|
20230710,132100,167446685,3815,3815,3815,3815,10
|
|
20230710,132000,167408535,3815,3815,3815,3815,0
|
|
20230710,131900,167408535,3815,3815,3815,3815,8
|
|
20230710,131800,167378015,3795,3795,3795,3795,0
|
|
20230710,131700,167378015,3795,3795,3795,3795,0
|
|
20230710,131600,167378015,3795,3795,3795,3795,0
|
|
20230710,131500,167378015,3795,3795,3795,3795,0
|
|
20230710,131400,167378015,3795,3795,3795,3795,0
|
|
20230710,131300,167378015,3795,3795,3795,3795,100
|
|
20230710,131200,166998515,3790,3790,3790,3790,0
|
|
20230710,131100,166998515,3790,3790,3790,3790,0
|
|
20230710,131000,166998515,3790,3790,3790,3790,0
|
|
20230710,130900,166998515,3790,3805,3805,3790,1000
|
|
20230710,130800,163201885,3805,3805,3805,3805,0
|
|
20230710,130700,163201885,3805,3805,3805,3805,0
|
|
20230710,130600,163201885,3805,3805,3805,3805,0
|
|
20230710,130500,163201885,3805,3805,3805,3805,0
|
|
20230710,130400,163201885,3805,3805,3805,3805,0
|
|
20230710,130300,163201885,3805,3805,3805,3805,0
|
|
20230710,130200,163201885,3805,3805,3805,3805,0
|
|
20230710,130100,163201885,3805,3805,3805,3805,30
|
|
20230710,130000,163087735,3790,3790,3790,3790,0
|
|
20230710,125900,163087735,3790,3790,3790,3790,0
|
|
20230710,125800,163087735,3790,3790,3790,3790,0
|
|
20230710,125700,163087735,3790,3790,3790,3790,0
|
|
20230710,125600,163087735,3790,3790,3790,3790,0
|
|
20230710,125500,163087735,3790,3790,3790,3790,0
|
|
20230710,125400,163087735,3790,3790,3790,3790,0
|
|
20230710,125300,163087735,3790,3790,3790,3790,0
|
|
20230710,125200,163087735,3790,3790,3790,3790,0
|
|
20230710,125100,163087735,3790,3790,3790,3790,0
|
|
20230710,125000,163087735,3790,3790,3790,3790,0
|
|
20230710,124900,163087735,3790,3790,3790,3790,0
|
|
20230710,124800,163087735,3790,3790,3790,3790,0
|
|
20230710,124700,163087735,3790,3805,3805,3790,653
|
|
20230710,124600,160606360,3810,3810,3810,3810,0
|
|
20230710,124500,160606360,3810,3810,3810,3810,0
|
|
20230710,124400,160606360,3810,3810,3810,3810,189
|
|
20230710,124300,159886270,3820,3820,3820,3820,0
|
|
20230710,124200,159886270,3820,3820,3820,3820,19
|
|
20230710,124100,159813690,3820,3820,3820,3820,0
|
|
20230710,124000,159813690,3820,3825,3825,3820,200
|
|
20230710,123900,159049190,3825,3825,3825,3825,0
|
|
20230710,123800,159049190,3825,3825,3825,3825,0
|
|
20230710,123700,159049190,3825,3825,3825,3825,0
|
|
20230710,123600,159049190,3825,3825,3825,3825,0
|
|
20230710,123500,159049190,3825,3825,3825,3825,1
|
|
20230710,123400,159045365,3810,3810,3810,3810,0
|
|
20230710,123300,159045365,3810,3810,3810,3810,0
|
|
20230710,123200,159045365,3810,3810,3810,3810,100
|
|
20230710,123100,158664365,3820,3820,3820,3820,0
|
|
20230710,123000,158664365,3820,3820,3820,3820,0
|
|
20230710,122900,158664365,3820,3820,3820,3820,0
|
|
20230710,122800,158664365,3820,3820,3820,3820,178
|
|
20230710,122700,157984405,3830,3830,3830,3830,0
|
|
20230710,122600,157984405,3830,3830,3830,3830,0
|
|
20230710,122500,157984405,3830,3830,3830,3830,0
|
|
20230710,122400,157984405,3830,3830,3830,3830,0
|
|
20230710,122300,157984405,3830,3830,3830,3830,0
|
|
20230710,122200,157984405,3830,3830,3830,3830,0
|
|
20230710,122100,157984405,3830,3830,3830,3830,0
|
|
20230710,122000,157984405,3830,3830,3830,3830,0
|
|
20230710,121900,157984405,3830,3825,3830,3825,300
|
|
20230710,121800,156835825,3825,3825,3825,3825,0
|
|
20230710,121700,156835825,3825,3825,3825,3825,0
|
|
20230710,121600,156835825,3825,3825,3825,3825,0
|
|
20230710,121500,156835825,3825,3825,3825,3825,0
|
|
20230710,121400,156835825,3825,3825,3825,3825,653
|
|
20230710,121300,154338100,3825,3825,3825,3825,0
|
|
20230710,121200,154338100,3825,3825,3825,3825,0
|
|
20230710,121100,154338100,3825,3820,3825,3820,522
|
|
20230710,121000,152342050,3825,3825,3825,3825,0
|
|
20230710,120900,152342050,3825,3825,3825,3825,0
|
|
20230710,120800,152342050,3825,3825,3825,3825,0
|
|
20230710,120700,152342050,3825,3825,3825,3825,0
|
|
20230710,120600,152342050,3825,3825,3825,3825,0
|
|
20230710,120500,152342050,3825,3825,3825,3825,0
|
|
20230710,120400,152342050,3825,3820,3825,3820,150
|
|
20230710,120300,151768815,3815,3815,3815,3815,0
|
|
20230710,120200,151768815,3815,3815,3815,3815,0
|
|
20230710,120100,151768815,3815,3815,3815,3815,210
|
|
20230710,120000,150967665,3815,3815,3815,3815,0
|
|
20230710,115900,150967665,3815,3815,3815,3815,0
|
|
20230710,115800,150967665,3815,3815,3815,3815,0
|
|
20230710,115700,150967665,3815,3815,3815,3815,0
|
|
20230710,115600,150967665,3815,3815,3815,3815,18
|
|
20230710,115500,150898995,3810,3810,3810,3810,1
|
|
20230710,115400,150895185,3810,3810,3810,3810,0
|
|
20230710,115300,150895185,3810,3810,3810,3810,0
|
|
20230710,115200,150895185,3810,3810,3810,3810,0
|
|
20230710,115100,150895185,3810,3810,3810,3810,0
|
|
20230710,115000,150895185,3810,3810,3810,3810,100
|
|
20230710,114900,150514185,3810,3810,3810,3810,0
|
|
20230710,114800,150514185,3810,3810,3810,3810,100
|
|
20230710,114700,150133185,3805,3805,3805,3805,0
|
|
20230710,114600,150133185,3805,3805,3805,3805,0
|
|
20230710,114500,150133185,3805,3805,3805,3805,0
|
|
20230710,114400,150133185,3805,3805,3805,3805,0
|
|
20230710,114300,150133185,3805,3805,3805,3805,3
|
|
20230710,114200,150121770,3805,3805,3805,3805,0
|
|
20230710,114100,150121770,3805,3805,3805,3805,0
|
|
20230710,114000,150121770,3805,3805,3805,3805,0
|
|
20230710,113900,150121770,3805,3805,3805,3805,0
|
|
20230710,113800,150121770,3805,3805,3805,3805,19
|
|
20230710,113700,150049475,3805,3805,3805,3805,0
|
|
20230710,113600,150049475,3805,3805,3805,3805,0
|
|
20230710,113500,150049475,3805,3805,3805,3805,0
|
|
20230710,113400,150049475,3805,3805,3805,3805,0
|
|
20230710,113300,150049475,3805,3810,3810,3805,10
|
|
20230710,113200,150011420,3805,3805,3805,3805,0
|
|
20230710,113100,150011420,3805,3805,3805,3805,0
|
|
20230710,113000,150011420,3805,3805,3805,3805,0
|
|
20230710,112900,150011420,3805,3805,3805,3805,0
|
|
20230710,112800,150011420,3805,3805,3805,3805,0
|
|
20230710,112700,150011420,3805,3805,3805,3805,0
|
|
20230710,112600,150011420,3805,3805,3805,3805,143
|
|
20230710,112500,149467305,3805,3805,3805,3805,0
|
|
20230710,112400,149467305,3805,3805,3805,3805,20
|
|
20230710,112300,149391205,3805,3805,3805,3805,0
|
|
20230710,112200,149391205,3805,3805,3805,3805,99
|
|
20230710,112100,149014510,3805,3805,3805,3805,479
|
|
20230710,112000,147191915,3810,3815,3815,3810,536
|
|
20230710,111900,145149680,3815,3815,3815,3815,0
|
|
20230710,111800,145149680,3815,3815,3815,3815,0
|
|
20230710,111700,145149680,3815,3815,3815,3815,0
|
|
20230710,111600,145149680,3815,3815,3815,3815,0
|
|
20230710,111500,145149680,3815,3815,3815,3815,92
|
|
20230710,111400,144798700,3815,3815,3815,3815,0
|
|
20230710,111300,144798700,3815,3815,3815,3815,0
|
|
20230710,111200,144798700,3815,3815,3815,3815,0
|
|
20230710,111100,144798700,3815,3815,3815,3815,0
|
|
20230710,111000,144798700,3815,3815,3815,3815,0
|
|
20230710,110900,144798700,3815,3815,3815,3815,0
|
|
20230710,110800,144798700,3815,3815,3815,3815,10
|
|
20230710,110700,144760550,3820,3820,3820,3820,0
|
|
20230710,110600,144760550,3820,3820,3820,3820,0
|
|
20230710,110500,144760550,3820,3820,3820,3820,0
|
|
20230710,110400,144760550,3820,3820,3820,3820,0
|
|
20230710,110300,144760550,3820,3820,3820,3820,0
|
|
20230710,110200,144760550,3820,3820,3820,3820,0
|
|
20230710,110100,144760550,3820,3820,3820,3820,0
|
|
20230710,110000,144760550,3820,3820,3820,3820,4
|
|
20230710,105900,144745270,3805,3805,3805,3805,0
|
|
20230710,105800,144745270,3805,3805,3805,3805,0
|
|
20230710,105700,144745270,3805,3805,3805,3805,0
|
|
20230710,105600,144745270,3805,3805,3805,3805,0
|
|
20230710,105500,144745270,3805,3805,3805,3805,1
|
|
20230710,105400,144741465,3825,3825,3825,3825,0
|
|
20230710,105300,144741465,3825,3825,3825,3825,0
|
|
20230710,105200,144741465,3825,3810,3825,3810,108
|
|
20230710,105100,144329535,3800,3800,3800,3800,0
|
|
20230710,105000,144329535,3800,3800,3800,3800,0
|
|
20230710,104900,144329535,3800,3800,3800,3800,0
|
|
20230710,104800,144329535,3800,3800,3800,3800,0
|
|
20230710,104700,144329535,3800,3800,3800,3800,0
|
|
20230710,104600,144329535,3800,3800,3800,3800,575
|
|
20230710,104500,142144535,3800,3800,3800,3800,0
|
|
20230710,104400,142144535,3800,3805,3805,3800,206
|
|
20230710,104300,141361260,3810,3815,3815,3810,3227
|
|
20230710,104200,129066385,3815,3815,3815,3815,0
|
|
20230710,104100,129066385,3815,3815,3815,3815,0
|
|
20230710,104000,129066385,3815,3815,3815,3815,0
|
|
20230710,103900,129066385,3815,3815,3815,3815,442
|
|
20230710,103800,127380155,3815,3815,3815,3815,10
|
|
20230710,103700,127342005,3820,3820,3820,3820,281
|
|
20230710,103600,126268585,3820,3820,3820,3820,7
|
|
20230710,103500,126241845,3820,3825,3830,3820,186
|
|
20230710,103400,125529920,3825,3825,3825,3825,0
|
|
20230710,103300,125529920,3825,3825,3825,3825,0
|
|
20230710,103200,125529920,3825,3825,3825,3825,0
|
|
20230710,103100,125529920,3825,3825,3825,3825,0
|
|
20230710,103000,125529920,3825,3825,3825,3825,0
|
|
20230710,102900,125529920,3825,3825,3825,3825,0
|
|
20230710,102800,125529920,3825,3825,3825,3825,289
|
|
20230710,102700,124424495,3825,3825,3825,3825,0
|
|
20230710,102600,124424495,3825,3825,3825,3825,10
|
|
20230710,102500,124386245,3830,3830,3830,3830,1
|
|
20230710,102400,124382415,3825,3825,3825,3825,50
|
|
20230710,102300,124191165,3825,3825,3825,3825,1
|
|
20230710,102200,124187340,3830,3830,3830,3830,0
|
|
20230710,102100,124187340,3830,3830,3830,3830,30
|
|
20230710,102000,124072440,3830,3830,3830,3830,54
|
|
20230710,101900,123865620,3830,3830,3830,3830,0
|
|
20230710,101800,123865620,3830,3825,3830,3825,12
|
|
20230710,101700,123819715,3820,3820,3820,3820,0
|
|
20230710,101600,123819715,3820,3820,3820,3820,0
|
|
20230710,101500,123819715,3820,3820,3820,3820,1
|
|
20230710,101400,123815895,3825,3825,3825,3825,25
|
|
20230710,101300,123720270,3830,3830,3830,3830,0
|
|
20230710,101200,123720270,3830,3830,3830,3830,0
|
|
20230710,101100,123720270,3830,3820,3830,3820,2
|
|
20230710,101000,123712620,3810,3825,3825,3810,536
|
|
20230710,100900,121663355,3825,3825,3825,3825,50
|
|
20230710,100800,121472105,3820,3825,3825,3820,2
|
|
20230710,100700,121464460,3825,3825,3825,3825,20
|
|
20230710,100600,121387960,3825,3815,3825,3815,1134
|
|
20230710,100500,117055560,3810,3810,3810,3810,98
|
|
20230710,100400,116682180,3810,3810,3810,3810,3
|
|
20230710,100300,116670750,3810,3810,3810,3810,0
|
|
20230710,100200,116670750,3810,3810,3810,3810,404
|
|
20230710,100100,115131510,3810,3815,3815,3810,424
|
|
20230710,100000,113514560,3810,3810,3810,3810,0
|
|
20230710,095900,113514560,3810,3810,3810,3810,8
|
|
20230710,095800,113484080,3810,3810,3810,3810,1
|
|
20230710,095700,113480270,3810,3810,3810,3810,0
|
|
20230710,095600,113480270,3810,3810,3810,3810,0
|
|
20230710,095500,113480270,3810,3810,3810,3810,1
|
|
20230710,095400,113476460,3790,3790,3790,3790,0
|
|
20230710,095300,113476460,3790,3790,3790,3790,0
|
|
20230710,095200,113476460,3790,3790,3790,3790,0
|
|
20230710,095100,113476460,3790,3810,3810,3790,116
|
|
20230710,095000,113036070,3810,3810,3810,3810,334
|
|
20230710,094900,111763530,3810,3810,3810,3810,0
|
|
20230710,094800,111763530,3810,3810,3810,3810,136
|
|
20230710,094700,111245370,3810,3810,3810,3810,0
|
|
20230710,094600,111245370,3810,3810,3810,3810,0
|
|
20230710,094500,111245370,3810,3810,3810,3810,50
|
|
20230710,094400,111054870,3810,3795,3810,3795,234
|
|
20230710,094300,110166780,3795,3795,3795,3795,609
|
|
20230710,094200,107855625,3795,3795,3795,3795,196
|
|
20230710,094100,107111805,3810,3795,3810,3795,42
|
|
20230710,094000,106951965,3795,3795,3795,3795,0
|
|
20230710,093900,106951965,3795,3795,3795,3795,50
|
|
20230710,093800,106762215,3810,3810,3810,3810,1386
|
|
20230710,093700,101481555,3815,3810,3815,3810,12
|
|
20230710,093600,101435830,3810,3800,3810,3800,88
|
|
20230710,093500,101101160,3800,3780,3800,3780,2916
|
|
20230710,093400,90050875,3780,3780,3780,3780,2
|
|
20230710,093300,90043315,3780,3780,3780,3745,1051
|
|
20230710,093200,86100550,3780,3745,3780,3745,6884
|
|
20230710,093100,60205785,3760,3760,3760,3760,200
|
|
20230710,093000,59453785,3740,3740,3740,3740,0
|
|
20230710,092900,59453785,3740,3740,3740,3740,0
|
|
20230710,092800,59453785,3740,3740,3740,3740,0
|
|
20230710,092700,59453785,3740,3740,3740,3740,0
|
|
20230710,092600,59453785,3740,3755,3755,3740,550
|
|
20230710,092500,57392285,3755,3755,3755,3755,0
|
|
20230710,092400,57392285,3755,3760,3760,3755,50
|
|
20230710,092300,57204485,3760,3760,3760,3760,19
|
|
20230710,092200,57133045,3760,3760,3760,3760,502
|
|
20230710,092100,55245525,3765,3765,3765,3765,5
|
|
20230710,092000,55226700,3765,3765,3765,3765,0
|
|
20230710,091900,55226700,3765,3765,3765,3765,284
|
|
20230710,091800,54157440,3765,3755,3765,3740,259
|
|
20230710,091700,53188350,3755,3755,3755,3755,221
|
|
20230710,091600,52358495,3765,3760,3765,3760,2
|
|
20230710,091500,52350970,3765,3765,3765,3765,1
|
|
20230710,091400,52347205,3740,3755,3755,3740,150
|
|
20230710,091300,51786160,3765,3765,3765,3765,3
|
|
20230710,091200,51774865,3765,3765,3765,3765,98
|
|
20230710,091100,51405895,3765,3735,3765,3715,1536
|
|
20230710,091000,45683250,3730,3710,3730,3710,207
|
|
20230710,090900,44911940,3710,3730,3730,3710,419
|
|
20230710,090800,43356405,3730,3725,3730,3725,350
|
|
20230710,090700,42050910,3710,3700,3710,3700,4733
|
|
20230710,090600,24491730,3710,3710,3710,3705,87
|
|
20230710,090500,24169345,3710,3760,3760,3630,4888
|
|
20230710,090400,6049615,3765,3770,3770,3765,12
|
|
20230710,090300,6004415,3775,3775,3775,3770,33
|
|
20230710,090200,5879895,3770,3775,3775,3770,629
|
|
20230710,090100,3506975,3775,3775,3775,3775,0
|
|
20230710,090000,3506975,3775,3775,3775,3775,929
|