583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184000,331003890,3900,3900,3900,3900,8240
|
|
20230717,183900,331003890,3900,3900,3900,3900,0
|
|
20230717,183800,331003890,3900,3900,3900,3900,0
|
|
20230717,183700,331003890,3900,3900,3900,3900,0
|
|
20230717,183600,331003890,3900,3900,3900,3900,0
|
|
20230717,183500,331003890,3900,3900,3900,3900,0
|
|
20230717,183400,331003890,3900,3900,3900,3900,0
|
|
20230717,183300,331003890,3900,3900,3900,3900,0
|
|
20230717,183200,331003890,3900,3900,3900,3900,0
|
|
20230717,183100,331003890,3900,3900,3900,3900,0
|
|
20230717,183000,331003890,3900,3900,3900,3900,0
|
|
20230717,182900,331003890,3900,3900,3900,3900,0
|
|
20230717,182800,331003890,3900,3900,3900,3900,0
|
|
20230717,182700,331003890,3900,3900,3900,3900,0
|
|
20230717,182600,331003890,3900,3900,3900,3900,0
|
|
20230717,182500,331003890,3900,3900,3900,3900,0
|
|
20230717,182400,331003890,3900,3900,3900,3900,0
|
|
20230717,182300,331003890,3900,3900,3900,3900,0
|
|
20230717,182200,331003890,3900,3900,3900,3900,0
|
|
20230717,182100,331003890,3900,3900,3900,3900,0
|
|
20230717,182000,331003890,3900,3900,3900,3900,0
|
|
20230717,181900,331003890,3900,3900,3900,3900,0
|
|
20230717,181800,331003890,3900,3900,3900,3900,0
|
|
20230717,181700,331003890,3900,3900,3900,3900,0
|
|
20230717,181600,331003890,3900,3900,3900,3900,0
|
|
20230717,181500,331003890,3900,3900,3900,3900,0
|
|
20230717,181400,331003890,3900,3900,3900,3900,0
|
|
20230717,181300,331003890,3900,3900,3900,3900,0
|
|
20230717,181200,331003890,3900,3900,3900,3900,0
|
|
20230717,181100,331003890,3900,3900,3900,3900,0
|
|
20230717,181000,331003890,3900,3900,3900,3900,8240
|
|
20230717,180900,331003890,3900,3900,3900,3900,0
|
|
20230717,180800,331003890,3900,3900,3900,3900,0
|
|
20230717,180700,331003890,3900,3900,3900,3900,0
|
|
20230717,180600,331003890,3900,3900,3900,3900,0
|
|
20230717,180500,331003890,3900,3900,3900,3900,0
|
|
20230717,180400,331003890,3900,3900,3900,3900,0
|
|
20230717,180300,331003890,3900,3900,3900,3900,0
|
|
20230717,180200,331003890,3900,3900,3900,3900,0
|
|
20230717,180100,331003890,3900,3900,3900,3900,0
|
|
20230717,180000,331003890,3900,3900,3900,3900,0
|
|
20230717,175900,331003890,3900,3900,3900,3900,0
|
|
20230717,175800,331003890,3900,3900,3900,3900,0
|
|
20230717,175700,331003890,3900,3900,3900,3900,0
|
|
20230717,175600,331003890,3900,3900,3900,3900,0
|
|
20230717,175500,331003890,3900,3900,3900,3900,0
|
|
20230717,175400,331003890,3900,3900,3900,3900,0
|
|
20230717,175300,331003890,3900,3900,3900,3900,0
|
|
20230717,175200,331003890,3900,3900,3900,3900,0
|
|
20230717,175100,331003890,3900,3900,3900,3900,0
|
|
20230717,175000,331003890,3900,3900,3900,3900,0
|
|
20230717,174900,331003890,3900,3900,3900,3900,0
|
|
20230717,174800,331003890,3900,3900,3900,3900,0
|
|
20230717,174700,331003890,3900,3900,3900,3900,0
|
|
20230717,174600,331003890,3900,3900,3900,3900,0
|
|
20230717,174500,331003890,3900,3900,3900,3900,0
|
|
20230717,174400,331003890,3900,3900,3900,3900,0
|
|
20230717,174300,331003890,3900,3900,3900,3900,0
|
|
20230717,174200,331003890,3900,3900,3900,3900,0
|
|
20230717,174100,331003890,3900,3900,3900,3900,0
|
|
20230717,174000,331003890,3900,3900,3900,3900,8240
|
|
20230717,173900,331003890,3900,3900,3900,3900,0
|
|
20230717,173800,331003890,3900,3900,3900,3900,0
|
|
20230717,173700,331003890,3900,3900,3900,3900,0
|
|
20230717,173600,331003890,3900,3900,3900,3900,0
|
|
20230717,173500,331003890,3900,3900,3900,3900,0
|
|
20230717,173400,331003890,3900,3900,3900,3900,0
|
|
20230717,173300,331003890,3900,3900,3900,3900,0
|
|
20230717,173200,331003890,3900,3900,3900,3900,0
|
|
20230717,173100,331003890,3900,3900,3900,3900,0
|
|
20230717,173000,331003890,3900,3900,3900,3900,0
|
|
20230717,172900,331003890,3900,3900,3900,3900,0
|
|
20230717,172800,331003890,3900,3900,3900,3900,0
|
|
20230717,172700,331003890,3900,3900,3900,3900,0
|
|
20230717,172600,331003890,3900,3900,3900,3900,0
|
|
20230717,172500,331003890,3900,3900,3900,3900,0
|
|
20230717,172400,331003890,3900,3900,3900,3900,0
|
|
20230717,172300,331003890,3900,3900,3900,3900,0
|
|
20230717,172200,331003890,3900,3900,3900,3900,0
|
|
20230717,172100,331003890,3900,3900,3900,3900,0
|
|
20230717,172000,331003890,3900,3900,3900,3900,0
|
|
20230717,171900,331003890,3900,3900,3900,3900,0
|
|
20230717,171800,331003890,3900,3900,3900,3900,0
|
|
20230717,171700,331003890,3900,3900,3900,3900,0
|
|
20230717,171600,331003890,3900,3900,3900,3900,0
|
|
20230717,171500,331003890,3900,3900,3900,3900,0
|
|
20230717,171400,331003890,3900,3900,3900,3900,0
|
|
20230717,171300,331003890,3900,3900,3900,3900,0
|
|
20230717,171200,331003890,3900,3900,3900,3900,0
|
|
20230717,171100,331003890,3900,3900,3900,3900,0
|
|
20230717,171000,331003890,3900,3900,3900,3900,8240
|
|
20230717,170900,331003890,3900,3900,3900,3900,0
|
|
20230717,170800,331003890,3900,3900,3900,3900,0
|
|
20230717,170700,331003890,3900,3900,3900,3900,0
|
|
20230717,170600,331003890,3900,3900,3900,3900,0
|
|
20230717,170500,331003890,3900,3900,3900,3900,0
|
|
20230717,170400,331003890,3900,3900,3900,3900,0
|
|
20230717,170300,331003890,3900,3900,3900,3900,0
|
|
20230717,170200,331003890,3900,3900,3900,3900,0
|
|
20230717,170100,331003890,3900,3900,3900,3900,0
|
|
20230717,170000,331003890,3900,3900,3900,3900,0
|
|
20230717,165900,331003890,3900,3900,3900,3900,0
|
|
20230717,165800,331003890,3900,3900,3900,3900,0
|
|
20230717,165700,331003890,3900,3900,3900,3900,0
|
|
20230717,165600,331003890,3900,3900,3900,3900,0
|
|
20230717,165500,331003890,3900,3900,3900,3900,0
|
|
20230717,165400,331003890,3900,3900,3900,3900,0
|
|
20230717,165300,331003890,3900,3900,3900,3900,0
|
|
20230717,165200,331003890,3900,3900,3900,3900,0
|
|
20230717,165100,331003890,3900,3900,3900,3900,0
|
|
20230717,165000,331003890,3900,3900,3900,3900,0
|
|
20230717,164900,331003890,3900,3900,3900,3900,0
|
|
20230717,164800,331003890,3900,3900,3900,3900,0
|
|
20230717,164700,331003890,3900,3900,3900,3900,0
|
|
20230717,164600,331003890,3900,3900,3900,3900,0
|
|
20230717,164500,331003890,3900,3900,3900,3900,0
|
|
20230717,164400,331003890,3900,3900,3900,3900,0
|
|
20230717,164300,331003890,3900,3900,3900,3900,0
|
|
20230717,164200,331003890,3900,3900,3900,3900,0
|
|
20230717,164100,331003890,3900,3900,3900,3900,0
|
|
20230717,164000,331003890,3900,3900,3900,3900,8240
|
|
20230717,163900,331003890,3900,3900,3900,3900,0
|
|
20230717,163800,331003890,3900,3900,3900,3900,0
|
|
20230717,163700,331003890,3900,3900,3900,3900,0
|
|
20230717,163600,331003890,3900,3900,3900,3900,0
|
|
20230717,163500,331003890,3900,3900,3900,3900,0
|
|
20230717,163400,331003890,3900,3900,3900,3900,0
|
|
20230717,163300,331003890,3900,3900,3900,3900,0
|
|
20230717,163200,331003890,3900,3900,3900,3900,0
|
|
20230717,163100,331003890,3900,3900,3900,3900,0
|
|
20230717,163000,331003890,3900,3900,3900,3900,0
|
|
20230717,162900,331003890,3900,3900,3900,3900,0
|
|
20230717,162800,331003890,3900,3900,3900,3900,0
|
|
20230717,162700,331003890,3900,3900,3900,3900,0
|
|
20230717,162600,331003890,3900,3900,3900,3900,0
|
|
20230717,162500,331003890,3900,3900,3900,3900,0
|
|
20230717,162400,331003890,3900,3900,3900,3900,0
|
|
20230717,162300,331003890,3900,3900,3900,3900,0
|
|
20230717,162200,331003890,3900,3900,3900,3900,0
|
|
20230717,162100,331003890,3900,3900,3900,3900,0
|
|
20230717,162000,331003890,3900,3900,3900,3900,0
|
|
20230717,161900,331003890,3900,3900,3900,3900,0
|
|
20230717,161800,331003890,3900,3900,3900,3900,0
|
|
20230717,161700,331003890,3900,3900,3900,3900,0
|
|
20230717,161600,331003890,3900,3900,3900,3900,0
|
|
20230717,161500,331003890,3900,3900,3900,3900,0
|
|
20230717,161400,331003890,3900,3900,3900,3900,0
|
|
20230717,161300,331003890,3900,3900,3900,3900,0
|
|
20230717,161200,331003890,3900,3900,3900,3900,0
|
|
20230717,161100,331003890,3900,3900,3900,3900,0
|
|
20230717,161000,331003890,3900,3900,3900,3900,8240
|
|
20230717,160900,331003890,3900,3900,3900,3900,0
|
|
20230717,160800,331003890,3900,3900,3900,3900,0
|
|
20230717,160700,331003890,3900,3900,3900,3900,0
|
|
20230717,160600,331003890,3900,3900,3900,3900,0
|
|
20230717,160500,331003890,3900,3900,3900,3900,0
|
|
20230717,160400,331003890,3900,3900,3900,3900,0
|
|
20230717,160300,331003890,3900,3900,3900,3900,0
|
|
20230717,160200,331003890,3900,3900,3900,3900,0
|
|
20230717,160100,331003890,3900,3900,3900,3900,0
|
|
20230717,160000,331003890,3900,3900,3900,3900,0
|
|
20230717,155900,331003890,3900,3900,3900,3900,0
|
|
20230717,155800,331003890,3900,3900,3900,3900,0
|
|
20230717,155700,331003890,3900,3900,3900,3900,0
|
|
20230717,155600,331003890,3900,3900,3900,3900,0
|
|
20230717,155500,331003890,3900,3900,3900,3900,0
|
|
20230717,155400,331003890,3900,3900,3900,3900,0
|
|
20230717,155300,331003890,3900,3900,3900,3900,0
|
|
20230717,155200,331003890,3900,3900,3900,3900,0
|
|
20230717,155100,331003890,3900,3900,3900,3900,0
|
|
20230717,155000,331003890,3900,3900,3900,3900,0
|
|
20230717,154900,331003890,3900,3900,3900,3900,0
|
|
20230717,154800,331003890,3900,3900,3900,3900,0
|
|
20230717,154700,331003890,3900,3900,3900,3900,0
|
|
20230717,154600,331003890,3900,3900,3900,3900,0
|
|
20230717,154500,331003890,3900,3900,3900,3900,0
|
|
20230717,154400,331003890,3900,3900,3900,3900,0
|
|
20230717,154300,331003890,3900,3900,3900,3900,0
|
|
20230717,154200,331003890,3900,3900,3900,3900,0
|
|
20230717,154100,331003890,3900,3900,3900,3900,0
|
|
20230717,154000,331003890,3900,3900,3900,3900,8240
|
|
20230717,153900,331003890,3900,3900,3900,3900,0
|
|
20230717,153800,331003890,3900,3900,3900,3900,0
|
|
20230717,153700,331003890,3900,3900,3900,3900,0
|
|
20230717,153600,331003890,3900,3900,3900,3900,0
|
|
20230717,153500,331003890,3900,3900,3900,3900,0
|
|
20230717,153400,331003890,3900,3900,3900,3900,0
|
|
20230717,153300,331003890,3900,3900,3900,3900,0
|
|
20230717,153200,331003890,3900,3900,3900,3900,0
|
|
20230717,153100,331003890,3900,3900,3900,3900,0
|
|
20230717,153000,331003890,3900,3900,3900,3900,8240
|
|
20230717,152900,298867890,3900,3900,3900,3900,0
|
|
20230717,152800,298867890,3900,3900,3900,3900,0
|
|
20230717,152700,298867890,3900,3900,3900,3900,0
|
|
20230717,152600,298867890,3900,3900,3900,3900,0
|
|
20230717,152500,298867890,3900,3900,3900,3900,0
|
|
20230717,152400,298867890,3900,3900,3900,3900,0
|
|
20230717,152300,298867890,3900,3900,3900,3900,0
|
|
20230717,152200,298867890,3900,3900,3900,3900,0
|
|
20230717,152100,298867890,3900,3900,3900,3900,0
|
|
20230717,152000,298867890,3900,3900,3900,3900,0
|
|
20230717,151900,298867890,3900,3900,3900,3900,0
|
|
20230717,151800,298867890,3900,3890,3900,3890,2
|
|
20230717,151700,298860100,3875,3875,3875,3875,0
|
|
20230717,151600,298860100,3875,3875,3875,3875,70
|
|
20230717,151500,298588850,3890,3890,3890,3890,1
|
|
20230717,151400,298584960,3870,3870,3870,3870,320
|
|
20230717,151300,297346560,3870,3870,3870,3870,0
|
|
20230717,151200,297346560,3870,3870,3870,3870,100
|
|
20230717,151100,296959560,3890,3890,3890,3890,0
|
|
20230717,151000,296959560,3890,3890,3890,3890,0
|
|
20230717,150900,296959560,3890,3890,3890,3890,0
|
|
20230717,150800,296959560,3890,3875,3890,3870,988
|
|
20230717,150700,293126960,3870,3870,3870,3870,0
|
|
20230717,150600,293126960,3870,3880,3880,3870,74
|
|
20230717,150500,292840480,3870,3870,3870,3870,0
|
|
20230717,150400,292840480,3870,3870,3870,3870,0
|
|
20230717,150300,292840480,3870,3870,3870,3870,0
|
|
20230717,150200,292840480,3870,3870,3870,3870,0
|
|
20230717,150100,292840480,3870,3870,3870,3870,0
|
|
20230717,150000,292840480,3870,3870,3870,3870,0
|
|
20230717,145900,292840480,3870,3880,3880,3870,1059
|
|
20230717,145800,288741650,3865,3865,3870,3865,1044
|
|
20230717,145700,284705885,3880,3880,3880,3880,1855
|
|
20230717,145600,277508485,3870,3875,3875,3870,1969
|
|
20230717,145500,269887435,3875,3875,3875,3875,1
|
|
20230717,145400,269883560,3885,3885,3885,3885,0
|
|
20230717,145300,269883560,3885,3885,3885,3885,148
|
|
20230717,145200,269308580,3890,3890,3890,3890,0
|
|
20230717,145100,269308580,3890,3890,3890,3890,1
|
|
20230717,145000,269304690,3890,3885,3890,3885,251
|
|
20230717,144900,268329550,3885,3885,3885,3885,847
|
|
20230717,144800,265038955,3900,3885,3900,3885,750
|
|
20230717,144700,262117705,3890,3890,3890,3890,50
|
|
20230717,144600,261923205,3900,3900,3900,3900,0
|
|
20230717,144500,261923205,3900,3900,3900,3900,0
|
|
20230717,144400,261923205,3900,3900,3900,3900,0
|
|
20230717,144300,261923205,3900,3900,3900,3900,0
|
|
20230717,144200,261923205,3900,3900,3900,3900,0
|
|
20230717,144100,261923205,3900,3900,3900,3900,0
|
|
20230717,144000,261923205,3900,3900,3900,3900,0
|
|
20230717,143900,261923205,3900,3900,3900,3900,100
|
|
20230717,143800,261533205,3900,3895,3900,3895,2325
|
|
20230717,143700,252476150,3890,3890,3890,3890,973
|
|
20230717,143600,248691180,3890,3885,3890,3885,6
|
|
20230717,143500,248667865,3890,3890,3890,3890,0
|
|
20230717,143400,248667865,3890,3890,3890,3890,0
|
|
20230717,143300,248667865,3890,3890,3890,3890,0
|
|
20230717,143200,248667865,3890,3890,3890,3890,1
|
|
20230717,143100,248663975,3885,3885,3885,3885,10
|
|
20230717,143000,248625125,3885,3885,3885,3885,50
|
|
20230717,142900,248430875,3885,3885,3885,3885,0
|
|
20230717,142800,248430875,3885,3885,3885,3885,1
|
|
20230717,142700,248426990,3885,3885,3885,3885,0
|
|
20230717,142600,248426990,3885,3885,3885,3885,0
|
|
20230717,142500,248426990,3885,3885,3885,3885,50
|
|
20230717,142400,248232740,3890,3890,3890,3890,0
|
|
20230717,142300,248232740,3890,3890,3890,3870,700
|
|
20230717,142200,245517720,3890,3890,3890,3890,0
|
|
20230717,142100,245517720,3890,3890,3890,3890,13
|
|
20230717,142000,245467150,3895,3895,3895,3895,30
|
|
20230717,141900,245350300,3895,3895,3895,3895,200
|
|
20230717,141800,244571300,3895,3895,3895,3895,0
|
|
20230717,141700,244571300,3895,3895,3895,3895,0
|
|
20230717,141600,244571300,3895,3895,3895,3895,200
|
|
20230717,141500,243792300,3895,3895,3895,3895,18
|
|
20230717,141400,243722190,3895,3890,3895,3890,37
|
|
20230717,141300,243578250,3890,3890,3890,3890,258
|
|
20230717,141200,242574630,3890,3885,3890,3885,520
|
|
20230717,141100,240551930,3890,3885,3890,3885,109
|
|
20230717,141000,240128460,3885,3880,3885,3880,1051
|
|
20230717,140900,236045865,3880,3880,3880,3880,0
|
|
20230717,140800,236045865,3880,3880,3880,3880,0
|
|
20230717,140700,236045865,3880,3880,3880,3880,0
|
|
20230717,140600,236045865,3880,3880,3880,3880,1
|
|
20230717,140500,236041985,3865,3865,3865,3865,0
|
|
20230717,140400,236041985,3865,3865,3865,3865,0
|
|
20230717,140300,236041985,3865,3865,3865,3865,15
|
|
20230717,140200,235984010,3880,3880,3880,3880,0
|
|
20230717,140100,235984010,3880,3880,3880,3880,0
|
|
20230717,140000,235984010,3880,3880,3880,3880,40
|
|
20230717,135900,235828810,3880,3860,3880,3860,2
|
|
20230717,135800,235821070,3880,3880,3880,3880,0
|
|
20230717,135700,235821070,3880,3880,3880,3880,0
|
|
20230717,135600,235821070,3880,3880,3880,3880,0
|
|
20230717,135500,235821070,3880,3880,3880,3880,24
|
|
20230717,135400,235727950,3880,3880,3880,3880,1
|
|
20230717,135300,235724070,3880,3880,3880,3880,1
|
|
20230717,135200,235720190,3880,3880,3880,3880,0
|
|
20230717,135100,235720190,3880,3880,3880,3880,0
|
|
20230717,135000,235720190,3880,3880,3880,3880,40
|
|
20230717,134900,235564990,3880,3880,3880,3880,0
|
|
20230717,134800,235564990,3880,3880,3880,3880,0
|
|
20230717,134700,235564990,3880,3880,3880,3880,0
|
|
20230717,134600,235564990,3880,3880,3880,3880,0
|
|
20230717,134500,235564990,3880,3880,3880,3880,0
|
|
20230717,134400,235564990,3880,3880,3885,3880,306
|
|
20230717,134300,234377705,3860,3860,3860,3860,23
|
|
20230717,134200,234288925,3875,3870,3875,3870,46
|
|
20230717,134100,234110805,3860,3860,3860,3860,22
|
|
20230717,134000,234025885,3855,3885,3885,3855,132
|
|
20230717,133900,233515110,3885,3885,3885,3885,218
|
|
20230717,133800,232668180,3880,3880,3880,3880,173
|
|
20230717,133700,231996940,3875,3875,3875,3875,0
|
|
20230717,133600,231996940,3875,3870,3875,3870,642
|
|
20230717,133500,229509955,3870,3870,3870,3870,10
|
|
20230717,133400,229471255,3870,3870,3870,3870,3
|
|
20230717,133300,229459645,3855,3855,3855,3855,0
|
|
20230717,133200,229459645,3855,3860,3860,3855,189
|
|
20230717,133100,228730655,3855,3855,3855,3855,0
|
|
20230717,133000,228730655,3855,3860,3860,3855,183
|
|
20230717,132900,228024900,3860,3860,3860,3860,0
|
|
20230717,132800,228024900,3860,3860,3860,3860,40
|
|
20230717,132700,227870500,3860,3860,3860,3860,0
|
|
20230717,132600,227870500,3860,3860,3860,3860,1
|
|
20230717,132500,227866640,3870,3870,3870,3870,0
|
|
20230717,132400,227866640,3870,3870,3870,3870,10
|
|
20230717,132300,227827940,3860,3870,3870,3860,91
|
|
20230717,132200,227475905,3870,3870,3870,3870,0
|
|
20230717,132100,227475905,3870,3870,3870,3870,98
|
|
20230717,132000,227096645,3870,3870,3870,3870,46
|
|
20230717,131900,226918625,3870,3870,3870,3870,30
|
|
20230717,131800,226802525,3875,3875,3875,3875,0
|
|
20230717,131700,226802525,3875,3875,3875,3875,0
|
|
20230717,131600,226802525,3875,3875,3875,3875,0
|
|
20230717,131500,226802525,3875,3875,3875,3875,1
|
|
20230717,131400,226798650,3865,3865,3865,3865,4
|
|
20230717,131300,226783190,3875,3875,3875,3875,0
|
|
20230717,131200,226783190,3875,3875,3875,3875,0
|
|
20230717,131100,226783190,3875,3875,3875,3870,36
|
|
20230717,131000,226643840,3875,3870,3875,3870,313
|
|
20230717,130900,225432480,3870,3870,3870,3870,0
|
|
20230717,130800,225432480,3870,3870,3870,3870,100
|
|
20230717,130700,225045480,3870,3870,3870,3870,0
|
|
20230717,130600,225045480,3870,3870,3870,3870,3
|
|
20230717,130500,225033870,3870,3870,3870,3870,1
|
|
20230717,130400,225030000,3870,3870,3870,3870,79
|
|
20230717,130300,224724270,3870,3870,3870,3870,0
|
|
20230717,130200,224724270,3870,3870,3870,3870,4
|
|
20230717,130100,224708790,3870,3870,3870,3870,20
|
|
20230717,130000,224631390,3865,3870,3870,3865,62
|
|
20230717,125900,224391460,3870,3870,3870,3870,0
|
|
20230717,125800,224391460,3870,3870,3870,3870,2
|
|
20230717,125700,224383720,3870,3870,3870,3870,1
|
|
20230717,125600,224379850,3850,3850,3850,3850,0
|
|
20230717,125500,224379850,3850,3855,3855,3850,112
|
|
20230717,125400,223948600,3850,3850,3850,3850,0
|
|
20230717,125300,223948600,3850,3865,3865,3850,1000
|
|
20230717,125200,220089345,3875,3875,3875,3875,0
|
|
20230717,125100,220089345,3875,3875,3875,3875,0
|
|
20230717,125000,220089345,3875,3875,3875,3875,60
|
|
20230717,124900,219856845,3875,3875,3875,3875,0
|
|
20230717,124800,219856845,3875,3865,3875,3865,34
|
|
20230717,124700,219725425,3875,3875,3875,3875,1
|
|
20230717,124600,219721550,3865,3865,3865,3865,0
|
|
20230717,124500,219721550,3865,3865,3865,3865,0
|
|
20230717,124400,219721550,3865,3865,3865,3865,0
|
|
20230717,124300,219721550,3865,3865,3865,3865,0
|
|
20230717,124200,219721550,3865,3865,3865,3865,0
|
|
20230717,124100,219721550,3865,3865,3865,3865,0
|
|
20230717,124000,219721550,3865,3865,3865,3865,10
|
|
20230717,123900,219682900,3865,3865,3865,3865,309
|
|
20230717,123800,218488615,3875,3875,3875,3875,10
|
|
20230717,123700,218449865,3875,3875,3875,3875,10
|
|
20230717,123600,218411115,3870,3870,3870,3870,160
|
|
20230717,123500,217791915,3870,3870,3870,3870,0
|
|
20230717,123400,217791915,3870,3865,3870,3865,2
|
|
20230717,123300,217784180,3865,3865,3865,3865,46
|
|
20230717,123200,217606390,3865,3865,3865,3865,2
|
|
20230717,123100,217598660,3855,3855,3855,3855,800
|
|
20230717,123000,214514660,3855,3855,3855,3855,0
|
|
20230717,122900,214514660,3855,3855,3855,3855,3
|
|
20230717,122800,214503095,3865,3865,3865,3865,0
|
|
20230717,122700,214503095,3865,3865,3865,3865,2
|
|
20230717,122600,214495365,3850,3850,3850,3850,0
|
|
20230717,122500,214495365,3850,3850,3850,3850,0
|
|
20230717,122400,214495365,3850,3850,3850,3850,40
|
|
20230717,122300,214341365,3850,3850,3850,3850,0
|
|
20230717,122200,214341365,3850,3850,3850,3850,323
|
|
20230717,122100,213097815,3850,3850,3850,3850,0
|
|
20230717,122000,213097815,3850,3850,3850,3850,0
|
|
20230717,121900,213097815,3850,3850,3850,3850,269
|
|
20230717,121800,212062165,3850,3855,3855,3850,454
|
|
20230717,121700,210314090,3855,3855,3855,3855,1
|
|
20230717,121600,210310235,3845,3845,3845,3845,0
|
|
20230717,121500,210310235,3845,3850,3850,3845,514
|
|
20230717,121400,208331390,3850,3865,3865,3850,2128
|
|
20230717,121300,200137935,3865,3865,3865,3865,0
|
|
20230717,121200,200137935,3865,3865,3865,3865,10
|
|
20230717,121100,200099285,3865,3865,3865,3865,0
|
|
20230717,121000,200099285,3865,3865,3865,3865,72
|
|
20230717,120900,199821005,3865,3865,3865,3865,0
|
|
20230717,120800,199821005,3865,3865,3865,3865,0
|
|
20230717,120700,199821005,3865,3865,3865,3865,0
|
|
20230717,120600,199821005,3865,3865,3865,3865,0
|
|
20230717,120500,199821005,3865,3865,3865,3865,50
|
|
20230717,120400,199627755,3860,3860,3860,3860,31
|
|
20230717,120300,199508095,3860,3860,3860,3860,600
|
|
20230717,120200,197192095,3860,3860,3860,3860,0
|
|
20230717,120100,197192095,3860,3860,3860,3860,10
|
|
20230717,120000,197153495,3860,3860,3860,3860,272
|
|
20230717,115900,196103575,3860,3850,3860,3850,14
|
|
20230717,115800,196049575,3855,3855,3855,3855,1025
|
|
20230717,115700,192098200,3860,3860,3860,3860,0
|
|
20230717,115600,192098200,3860,3860,3860,3860,45
|
|
20230717,115500,191924500,3860,3860,3860,3860,10
|
|
20230717,115400,191885900,3860,3860,3860,3860,10
|
|
20230717,115300,191847300,3860,3860,3860,3860,10
|
|
20230717,115200,191808700,3860,3860,3860,3860,0
|
|
20230717,115100,191808700,3860,3860,3860,3860,230
|
|
20230717,115000,190920900,3855,3855,3855,3855,16
|
|
20230717,114900,190859220,3855,3855,3855,3855,199
|
|
20230717,114800,190092075,3855,3855,3855,3855,0
|
|
20230717,114700,190092075,3855,3855,3855,3855,0
|
|
20230717,114600,190092075,3855,3855,3855,3855,0
|
|
20230717,114500,190092075,3855,3860,3860,3855,51
|
|
20230717,114400,189895465,3860,3860,3860,3860,3
|
|
20230717,114300,189883885,3855,3860,3860,3855,11
|
|
20230717,114200,189841430,3860,3860,3860,3860,20
|
|
20230717,114100,189764230,3860,3860,3860,3860,0
|
|
20230717,114000,189764230,3860,3860,3860,3860,300
|
|
20230717,113900,188606230,3855,3855,3855,3855,50
|
|
20230717,113800,188413480,3860,3860,3860,3860,0
|
|
20230717,113700,188413480,3860,3860,3860,3860,0
|
|
20230717,113600,188413480,3860,3855,3860,3855,317
|
|
20230717,113500,187191435,3855,3855,3855,3855,0
|
|
20230717,113400,187191435,3855,3855,3855,3855,0
|
|
20230717,113300,187191435,3855,3855,3855,3855,149
|
|
20230717,113200,186617040,3855,3855,3855,3855,62
|
|
20230717,113100,186378030,3860,3860,3860,3860,0
|
|
20230717,113000,186378030,3860,3860,3860,3860,1
|
|
20230717,112900,186374170,3855,3860,3860,3855,175
|
|
20230717,112800,185699420,3860,3860,3860,3860,0
|
|
20230717,112700,185699420,3860,3860,3860,3860,0
|
|
20230717,112600,185699420,3860,3860,3860,3860,101
|
|
20230717,112500,185309560,3860,3860,3860,3860,0
|
|
20230717,112400,185309560,3860,3855,3860,3855,930
|
|
20230717,112300,181724385,3855,3855,3855,3855,0
|
|
20230717,112200,181724385,3855,3855,3855,3855,0
|
|
20230717,112100,181724385,3855,3855,3855,3855,50
|
|
20230717,112000,181531635,3860,3855,3860,3855,820
|
|
20230717,111900,178366935,3860,3860,3860,3860,0
|
|
20230717,111800,178366935,3860,3860,3860,3860,0
|
|
20230717,111700,178366935,3860,3860,3860,3860,0
|
|
20230717,111600,178366935,3860,3855,3860,3855,313
|
|
20230717,111500,177160255,3860,3860,3860,3860,7
|
|
20230717,111400,177133235,3860,3860,3860,3860,0
|
|
20230717,111300,177133235,3860,3860,3860,3860,602
|
|
20230717,111200,174809515,3860,3860,3860,3860,525
|
|
20230717,111100,172783015,3870,3870,3870,3870,40
|
|
20230717,111000,172628215,3860,3870,3870,3860,540
|
|
20230717,110900,170543415,3870,3860,3870,3860,752
|
|
20230717,110800,167635695,3870,3870,3870,3870,0
|
|
20230717,110700,167635695,3870,3870,3870,3870,1
|
|
20230717,110600,167631825,3870,3870,3870,3870,0
|
|
20230717,110500,167631825,3870,3870,3870,3870,0
|
|
20230717,110400,167631825,3870,3870,3870,3870,0
|
|
20230717,110300,167631825,3870,3870,3870,3870,1
|
|
20230717,110200,167627955,3865,3865,3865,3865,5
|
|
20230717,110100,167608630,3865,3865,3865,3865,86
|
|
20230717,110000,167276240,3865,3865,3865,3865,0
|
|
20230717,105900,167276240,3865,3865,3865,3865,1235
|
|
20230717,105800,162502965,3870,3870,3870,3870,1
|
|
20230717,105700,162499095,3865,3865,3865,3865,0
|
|
20230717,105600,162499095,3865,3865,3865,3865,0
|
|
20230717,105500,162499095,3865,3865,3865,3865,1
|
|
20230717,105400,162495230,3870,3865,3870,3865,308
|
|
20230717,105300,161304760,3865,3865,3865,3865,0
|
|
20230717,105200,161304760,3865,3865,3865,3865,895
|
|
20230717,105100,157845585,3865,3870,3870,3865,48
|
|
20230717,105000,157659990,3870,3870,3870,3870,63
|
|
20230717,104900,157416180,3870,3870,3870,3870,20
|
|
20230717,104800,157338780,3870,3870,3870,3870,105
|
|
20230717,104700,156932430,3870,3870,3870,3870,15
|
|
20230717,104600,156874380,3865,3870,3870,3865,305
|
|
20230717,104500,155695530,3870,3870,3870,3870,10
|
|
20230717,104400,155656830,3870,3870,3870,3870,0
|
|
20230717,104300,155656830,3870,3870,3870,3870,6
|
|
20230717,104200,155633610,3870,3870,3870,3870,29
|
|
20230717,104100,155521380,3870,3870,3870,3870,53
|
|
20230717,104000,155316270,3875,3875,3875,3875,58
|
|
20230717,103900,155091520,3875,3875,3875,3875,0
|
|
20230717,103800,155091520,3875,3875,3875,3875,10
|
|
20230717,103700,155052770,3875,3880,3880,3875,91
|
|
20230717,103600,154700045,3880,3880,3880,3880,108
|
|
20230717,103500,154281005,3880,3880,3880,3880,0
|
|
20230717,103400,154281005,3880,3880,3880,3880,10
|
|
20230717,103300,154242205,3880,3880,3880,3880,0
|
|
20230717,103200,154242205,3880,3880,3880,3880,0
|
|
20230717,103100,154242205,3880,3880,3880,3880,0
|
|
20230717,103000,154242205,3880,3875,3880,3875,127
|
|
20230717,102900,153750055,3875,3875,3875,3875,0
|
|
20230717,102800,153750055,3875,3875,3875,3875,10
|
|
20230717,102700,153711305,3880,3880,3880,3880,15
|
|
20230717,102600,153653105,3880,3880,3880,3880,0
|
|
20230717,102500,153653105,3880,3880,3880,3880,15
|
|
20230717,102400,153594905,3880,3880,3880,3880,5
|
|
20230717,102300,153575505,3880,3880,3880,3880,0
|
|
20230717,102200,153575505,3880,3870,3880,3870,2559
|
|
20230717,102100,143651585,3860,3860,3860,3860,0
|
|
20230717,102000,143651585,3860,3860,3860,3860,0
|
|
20230717,101900,143651585,3860,3860,3860,3860,0
|
|
20230717,101800,143651585,3860,3860,3860,3860,0
|
|
20230717,101700,143651585,3860,3860,3860,3860,0
|
|
20230717,101600,143651585,3860,3880,3880,3860,207
|
|
20230717,101500,142852280,3865,3880,3880,3865,240
|
|
20230717,101400,141923040,3880,3880,3880,3880,550
|
|
20230717,101300,139789040,3880,3880,3880,3880,0
|
|
20230717,101200,139789040,3880,3880,3880,3880,0
|
|
20230717,101100,139789040,3880,3880,3880,3880,13
|
|
20230717,101000,139738600,3875,3875,3875,3875,221
|
|
20230717,100900,138882225,3875,3875,3875,3875,20
|
|
20230717,100800,138804725,3860,3865,3865,3860,265
|
|
20230717,100700,137781495,3860,3860,3860,3860,0
|
|
20230717,100600,137781495,3860,3860,3860,3860,61
|
|
20230717,100500,137546035,3860,3860,3860,3860,157
|
|
20230717,100400,136940015,3875,3875,3875,3875,0
|
|
20230717,100300,136940015,3875,3875,3875,3875,0
|
|
20230717,100200,136940015,3875,3875,3875,3875,0
|
|
20230717,100100,136940015,3875,3875,3875,3875,0
|
|
20230717,100000,136940015,3875,3875,3875,3875,60
|
|
20230717,095900,136707515,3875,3875,3875,3875,0
|
|
20230717,095800,136707515,3875,3875,3875,3875,0
|
|
20230717,095700,136707515,3875,3875,3875,3875,1
|
|
20230717,095600,136703640,3855,3870,3870,3855,4311
|
|
20230717,095500,120068630,3875,3875,3875,3875,250
|
|
20230717,095400,119099880,3875,3875,3875,3875,0
|
|
20230717,095300,119099880,3875,3875,3875,3875,161
|
|
20230717,095200,118476005,3875,3875,3875,3875,1
|
|
20230717,095100,118472130,3880,3880,3880,3880,50
|
|
20230717,095000,118278130,3880,3880,3880,3875,181
|
|
20230717,094900,117575865,3880,3880,3880,3880,0
|
|
20230717,094800,117575865,3880,3880,3880,3880,0
|
|
20230717,094700,117575865,3880,3880,3880,3880,0
|
|
20230717,094600,117575865,3880,3880,3880,3880,1751
|
|
20230717,094500,110781985,3880,3880,3880,3880,150
|
|
20230717,094400,110199985,3880,3880,3880,3880,0
|
|
20230717,094300,110199985,3880,3885,3885,3880,4
|
|
20230717,094200,110184450,3885,3885,3885,3885,359
|
|
20230717,094100,108789735,3890,3890,3890,3890,31
|
|
20230717,094000,108669145,3885,3880,3885,3880,51
|
|
20230717,093900,108471215,3865,3880,3880,3865,201
|
|
20230717,093800,107694075,3880,3885,3885,3880,358
|
|
20230717,093700,106303535,3885,3895,3895,3885,23
|
|
20230717,093600,106214115,3895,3895,3895,3890,213
|
|
20230717,093500,105384485,3895,3895,3895,3895,20
|
|
20230717,093400,105306585,3895,3895,3895,3895,3
|
|
20230717,093300,105294900,3895,3885,3895,3885,2
|
|
20230717,093200,105287120,3885,3875,3885,3875,371
|
|
20230717,093100,103848915,3865,3865,3865,3865,310
|
|
20230717,093000,102650765,3865,3865,3865,3865,0
|
|
20230717,092900,102650765,3865,3865,3865,3865,60
|
|
20230717,092800,102418865,3865,3870,3870,3865,118
|
|
20230717,092700,101962315,3875,3875,3875,3875,3
|
|
20230717,092600,101950690,3875,3885,3885,3875,700
|
|
20230717,092500,99234825,3880,3880,3880,3880,484
|
|
20230717,092400,97356905,3890,3890,3890,3890,200
|
|
20230717,092300,96578905,3880,3895,3895,3880,1262
|
|
20230717,092200,91675940,3895,3895,3895,3895,14
|
|
20230717,092100,91621410,3895,3890,3895,3890,13
|
|
20230717,092000,91570790,3885,3890,3890,3885,1814
|
|
20230717,091900,84522745,3890,3885,3890,3885,164
|
|
20230717,091800,83885600,3890,3890,3890,3885,232
|
|
20230717,091700,82983890,3890,3890,3890,3890,26
|
|
20230717,091600,82882750,3895,3885,3895,3885,362
|
|
20230717,091500,81475790,3890,3895,3895,3890,40
|
|
20230717,091400,81320180,3895,3890,3895,3890,23
|
|
20230717,091300,81230685,3880,3890,3890,3880,370
|
|
20230717,091200,79794910,3895,3895,3895,3895,5
|
|
20230717,091100,79775435,3895,3895,3895,3895,2
|
|
20230717,091000,79767645,3910,3870,3910,3870,1031
|
|
20230717,090900,75741270,3865,3910,3910,3865,705
|
|
20230717,090800,73009555,3910,3890,3910,3890,3
|
|
20230717,090700,72997855,3880,3880,3880,3880,3500
|
|
20230717,090600,59417855,3880,3880,3880,3880,11
|
|
20230717,090500,59375175,3870,3880,3880,3870,12
|
|
20230717,090400,59328625,3880,3860,3880,3840,933
|
|
20230717,090300,55737970,3840,3855,3855,3840,5097
|
|
20230717,090200,36131875,3850,3875,3875,3850,5184
|
|
20230717,090100,16103555,3880,3900,3900,3880,522
|
|
20230717,090000,14077570,3885,3880,3905,3875,3627
|