611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190800,671063090,3635,3635,3635,3635,6078
|
|
20230713,190700,671063090,3635,3635,3635,3635,0
|
|
20230713,190600,671063090,3635,3635,3635,3635,0
|
|
20230713,190500,671063090,3635,3635,3635,3635,0
|
|
20230713,190400,671063090,3635,3635,3635,3635,0
|
|
20230713,190300,671063090,3635,3635,3635,3635,0
|
|
20230713,190200,671063090,3635,3635,3635,3635,0
|
|
20230713,190100,671063090,3635,3635,3635,3635,0
|
|
20230713,190000,671063090,3635,3635,3635,3635,0
|
|
20230713,185900,671063090,3635,3635,3635,3635,0
|
|
20230713,185800,671063090,3635,3635,3635,3635,0
|
|
20230713,185700,671063090,3635,3635,3635,3635,0
|
|
20230713,185600,671063090,3635,3635,3635,3635,0
|
|
20230713,185500,671063090,3635,3635,3635,3635,0
|
|
20230713,185400,671063090,3635,3635,3635,3635,0
|
|
20230713,185300,671063090,3635,3635,3635,3635,0
|
|
20230713,185200,671063090,3635,3635,3635,3635,0
|
|
20230713,185100,671063090,3635,3635,3635,3635,0
|
|
20230713,185000,671063090,3635,3635,3635,3635,0
|
|
20230713,184900,671063090,3635,3635,3635,3635,0
|
|
20230713,184800,671063090,3635,3635,3635,3635,0
|
|
20230713,184700,671063090,3635,3635,3635,3635,0
|
|
20230713,184600,671063090,3635,3635,3635,3635,0
|
|
20230713,184500,671063090,3635,3635,3635,3635,0
|
|
20230713,184400,671063090,3635,3635,3635,3635,0
|
|
20230713,184300,671063090,3635,3635,3635,3635,0
|
|
20230713,184200,671063090,3635,3635,3635,3635,0
|
|
20230713,184100,671063090,3635,3635,3635,3635,0
|
|
20230713,184000,671063090,3635,3635,3635,3635,0
|
|
20230713,183900,671063090,3635,3635,3635,3635,0
|
|
20230713,183800,671063090,3635,3635,3635,3635,6078
|
|
20230713,183700,671063090,3635,3635,3635,3635,0
|
|
20230713,183600,671063090,3635,3635,3635,3635,0
|
|
20230713,183500,671063090,3635,3635,3635,3635,0
|
|
20230713,183400,671063090,3635,3635,3635,3635,0
|
|
20230713,183300,671063090,3635,3635,3635,3635,0
|
|
20230713,183200,671063090,3635,3635,3635,3635,0
|
|
20230713,183100,671063090,3635,3635,3635,3635,0
|
|
20230713,183000,671063090,3635,3635,3635,3635,0
|
|
20230713,182900,671063090,3635,3635,3635,3635,0
|
|
20230713,182800,671063090,3635,3635,3635,3635,0
|
|
20230713,182700,671063090,3635,3635,3635,3635,0
|
|
20230713,182600,671063090,3635,3635,3635,3635,0
|
|
20230713,182500,671063090,3635,3635,3635,3635,0
|
|
20230713,182400,671063090,3635,3635,3635,3635,0
|
|
20230713,182300,671063090,3635,3635,3635,3635,0
|
|
20230713,182200,671063090,3635,3635,3635,3635,0
|
|
20230713,182100,671063090,3635,3635,3635,3635,0
|
|
20230713,182000,671063090,3635,3635,3635,3635,0
|
|
20230713,181900,671063090,3635,3635,3635,3635,0
|
|
20230713,181800,671063090,3635,3635,3635,3635,0
|
|
20230713,181700,671063090,3635,3635,3635,3635,0
|
|
20230713,181600,671063090,3635,3635,3635,3635,0
|
|
20230713,181500,671063090,3635,3635,3635,3635,0
|
|
20230713,181400,671063090,3635,3635,3635,3635,0
|
|
20230713,181300,671063090,3635,3635,3635,3635,0
|
|
20230713,181200,671063090,3635,3635,3635,3635,0
|
|
20230713,181100,671063090,3635,3635,3635,3635,0
|
|
20230713,181000,671063090,3635,3635,3635,3635,0
|
|
20230713,180900,671063090,3635,3635,3635,3635,0
|
|
20230713,180800,671063090,3635,3635,3635,3635,6078
|
|
20230713,180700,671063090,3635,3635,3635,3635,0
|
|
20230713,180600,671063090,3635,3635,3635,3635,0
|
|
20230713,180500,671063090,3635,3635,3635,3635,0
|
|
20230713,180400,671063090,3635,3635,3635,3635,0
|
|
20230713,180300,671063090,3635,3635,3635,3635,0
|
|
20230713,180200,671063090,3635,3635,3635,3635,0
|
|
20230713,180100,671063090,3635,3635,3635,3635,0
|
|
20230713,180000,671063090,3635,3635,3635,3635,0
|
|
20230713,175900,671063090,3635,3635,3635,3635,0
|
|
20230713,175800,671063090,3635,3635,3635,3635,0
|
|
20230713,175700,671063090,3635,3635,3635,3635,0
|
|
20230713,175600,671063090,3635,3635,3635,3635,0
|
|
20230713,175500,671063090,3635,3635,3635,3635,0
|
|
20230713,175400,671063090,3635,3635,3635,3635,0
|
|
20230713,175300,671063090,3635,3635,3635,3635,0
|
|
20230713,175200,671063090,3635,3635,3635,3635,0
|
|
20230713,175100,671063090,3635,3635,3635,3635,0
|
|
20230713,175000,671063090,3635,3635,3635,3635,0
|
|
20230713,174900,671063090,3635,3635,3635,3635,0
|
|
20230713,174800,671063090,3635,3635,3635,3635,0
|
|
20230713,174700,671063090,3635,3635,3635,3635,0
|
|
20230713,174600,671063090,3635,3635,3635,3635,0
|
|
20230713,174500,671063090,3635,3635,3635,3635,0
|
|
20230713,174400,671063090,3635,3635,3635,3635,0
|
|
20230713,174300,671063090,3635,3635,3635,3635,0
|
|
20230713,174200,671063090,3635,3635,3635,3635,0
|
|
20230713,174100,671063090,3635,3635,3635,3635,0
|
|
20230713,174000,671063090,3635,3635,3635,3635,0
|
|
20230713,173900,671063090,3635,3635,3635,3635,0
|
|
20230713,173800,671063090,3635,3635,3635,3635,6078
|
|
20230713,173700,671063090,3635,3635,3635,3635,0
|
|
20230713,173600,671063090,3635,3635,3635,3635,0
|
|
20230713,173500,671063090,3635,3635,3635,3635,0
|
|
20230713,173400,671063090,3635,3635,3635,3635,0
|
|
20230713,173300,671063090,3635,3635,3635,3635,0
|
|
20230713,173200,671063090,3635,3635,3635,3635,0
|
|
20230713,173100,671063090,3635,3635,3635,3635,0
|
|
20230713,173000,671063090,3635,3635,3635,3635,0
|
|
20230713,172900,671063090,3635,3635,3635,3635,0
|
|
20230713,172800,671063090,3635,3635,3635,3635,0
|
|
20230713,172700,671063090,3635,3635,3635,3635,0
|
|
20230713,172600,671063090,3635,3635,3635,3635,0
|
|
20230713,172500,671063090,3635,3635,3635,3635,0
|
|
20230713,172400,671063090,3635,3635,3635,3635,0
|
|
20230713,172300,671063090,3635,3635,3635,3635,0
|
|
20230713,172200,671063090,3635,3635,3635,3635,0
|
|
20230713,172100,671063090,3635,3635,3635,3635,0
|
|
20230713,172000,671063090,3635,3635,3635,3635,0
|
|
20230713,171900,671063090,3635,3635,3635,3635,0
|
|
20230713,171800,671063090,3635,3635,3635,3635,0
|
|
20230713,171700,671063090,3635,3635,3635,3635,0
|
|
20230713,171600,671063090,3635,3635,3635,3635,0
|
|
20230713,171500,671063090,3635,3635,3635,3635,0
|
|
20230713,171400,671063090,3635,3635,3635,3635,0
|
|
20230713,171300,671063090,3635,3635,3635,3635,0
|
|
20230713,171200,671063090,3635,3635,3635,3635,0
|
|
20230713,171100,671063090,3635,3635,3635,3635,0
|
|
20230713,171000,671063090,3635,3635,3635,3635,0
|
|
20230713,170900,671063090,3635,3635,3635,3635,0
|
|
20230713,170800,671063090,3635,3635,3635,3635,6078
|
|
20230713,170700,671063090,3635,3635,3635,3635,0
|
|
20230713,170600,671063090,3635,3635,3635,3635,0
|
|
20230713,170500,671063090,3635,3635,3635,3635,0
|
|
20230713,170400,671063090,3635,3635,3635,3635,0
|
|
20230713,170300,671063090,3635,3635,3635,3635,0
|
|
20230713,170200,671063090,3635,3635,3635,3635,0
|
|
20230713,170100,671063090,3635,3635,3635,3635,0
|
|
20230713,170000,671063090,3635,3635,3635,3635,0
|
|
20230713,165900,671063090,3635,3635,3635,3635,0
|
|
20230713,165800,671063090,3635,3635,3635,3635,0
|
|
20230713,165700,671063090,3635,3635,3635,3635,0
|
|
20230713,165600,671063090,3635,3635,3635,3635,0
|
|
20230713,165500,671063090,3635,3635,3635,3635,0
|
|
20230713,165400,671063090,3635,3635,3635,3635,0
|
|
20230713,165300,671063090,3635,3635,3635,3635,0
|
|
20230713,165200,671063090,3635,3635,3635,3635,0
|
|
20230713,165100,671063090,3635,3635,3635,3635,0
|
|
20230713,165000,671063090,3635,3635,3635,3635,0
|
|
20230713,164900,671063090,3635,3635,3635,3635,0
|
|
20230713,164800,671063090,3635,3635,3635,3635,0
|
|
20230713,164700,671063090,3635,3635,3635,3635,0
|
|
20230713,164600,671063090,3635,3635,3635,3635,0
|
|
20230713,164500,671063090,3635,3635,3635,3635,0
|
|
20230713,164400,671063090,3635,3635,3635,3635,0
|
|
20230713,164300,671063090,3635,3635,3635,3635,0
|
|
20230713,164200,671063090,3635,3635,3635,3635,0
|
|
20230713,164100,671063090,3635,3635,3635,3635,0
|
|
20230713,164000,671063090,3635,3635,3635,3635,0
|
|
20230713,163900,671063090,3635,3635,3635,3635,0
|
|
20230713,163800,671063090,3635,3635,3635,3635,6078
|
|
20230713,163700,671063090,3635,3635,3635,3635,0
|
|
20230713,163600,671063090,3635,3635,3635,3635,0
|
|
20230713,163500,671063090,3635,3635,3635,3635,0
|
|
20230713,163400,671063090,3635,3635,3635,3635,0
|
|
20230713,163300,671063090,3635,3635,3635,3635,0
|
|
20230713,163200,671063090,3635,3635,3635,3635,0
|
|
20230713,163100,671063090,3635,3635,3635,3635,0
|
|
20230713,163000,671063090,3635,3635,3635,3635,0
|
|
20230713,162900,671063090,3635,3635,3635,3635,0
|
|
20230713,162800,671063090,3635,3635,3635,3635,0
|
|
20230713,162700,671063090,3635,3635,3635,3635,0
|
|
20230713,162600,671063090,3635,3635,3635,3635,0
|
|
20230713,162500,671063090,3635,3635,3635,3635,0
|
|
20230713,162400,671063090,3635,3635,3635,3635,0
|
|
20230713,162300,671063090,3635,3635,3635,3635,0
|
|
20230713,162200,671063090,3635,3635,3635,3635,0
|
|
20230713,162100,671063090,3635,3635,3635,3635,0
|
|
20230713,162000,671063090,3635,3635,3635,3635,0
|
|
20230713,161900,671063090,3635,3635,3635,3635,0
|
|
20230713,161800,671063090,3635,3635,3635,3635,0
|
|
20230713,161700,671063090,3635,3635,3635,3635,0
|
|
20230713,161600,671063090,3635,3635,3635,3635,0
|
|
20230713,161500,671063090,3635,3635,3635,3635,0
|
|
20230713,161400,671063090,3635,3635,3635,3635,0
|
|
20230713,161300,671063090,3635,3635,3635,3635,0
|
|
20230713,161200,671063090,3635,3635,3635,3635,0
|
|
20230713,161100,671063090,3635,3635,3635,3635,0
|
|
20230713,161000,671063090,3635,3635,3635,3635,0
|
|
20230713,160900,671063090,3635,3635,3635,3635,0
|
|
20230713,160800,671063090,3635,3635,3635,3635,6078
|
|
20230713,160700,671063090,3635,3635,3635,3635,0
|
|
20230713,160600,671063090,3635,3635,3635,3635,0
|
|
20230713,160500,671063090,3635,3635,3635,3635,0
|
|
20230713,160400,671063090,3635,3635,3635,3635,0
|
|
20230713,160300,671063090,3635,3635,3635,3635,0
|
|
20230713,160200,671063090,3635,3635,3635,3635,0
|
|
20230713,160100,671063090,3635,3635,3635,3635,0
|
|
20230713,160000,671063090,3635,3635,3635,3635,0
|
|
20230713,155900,671063090,3635,3635,3635,3635,0
|
|
20230713,155800,671063090,3635,3635,3635,3635,0
|
|
20230713,155700,671063090,3635,3635,3635,3635,0
|
|
20230713,155600,671063090,3635,3635,3635,3635,0
|
|
20230713,155500,671063090,3635,3635,3635,3635,0
|
|
20230713,155400,671063090,3635,3635,3635,3635,0
|
|
20230713,155300,671063090,3635,3635,3635,3635,0
|
|
20230713,155200,671063090,3635,3635,3635,3635,0
|
|
20230713,155100,671063090,3635,3635,3635,3635,0
|
|
20230713,155000,671063090,3635,3635,3635,3635,0
|
|
20230713,154900,671063090,3635,3635,3635,3635,0
|
|
20230713,154800,671063090,3635,3635,3635,3635,0
|
|
20230713,154700,671063090,3635,3635,3635,3635,0
|
|
20230713,154600,671063090,3635,3635,3635,3635,0
|
|
20230713,154500,671063090,3635,3635,3635,3635,0
|
|
20230713,154400,671063090,3635,3635,3635,3635,0
|
|
20230713,154300,671063090,3635,3635,3635,3635,0
|
|
20230713,154200,671063090,3635,3635,3635,3635,0
|
|
20230713,154100,671063090,3635,3635,3635,3635,0
|
|
20230713,154000,671063090,3635,3635,3635,3635,0
|
|
20230713,153900,671063090,3635,3635,3635,3635,0
|
|
20230713,153800,671063090,3635,3635,3635,3635,6078
|
|
20230713,153700,671063090,3635,3635,3635,3635,0
|
|
20230713,153600,671063090,3635,3635,3635,3635,0
|
|
20230713,153500,671063090,3635,3635,3635,3635,0
|
|
20230713,153400,671063090,3635,3635,3635,3635,0
|
|
20230713,153300,671063090,3635,3635,3635,3635,0
|
|
20230713,153200,671063090,3635,3635,3635,3635,0
|
|
20230713,153100,671063090,3635,3635,3635,3635,0
|
|
20230713,153000,671063090,3635,3635,3635,3635,6078
|
|
20230713,152900,648969560,3620,3620,3620,3620,0
|
|
20230713,152800,648969560,3620,3620,3620,3620,0
|
|
20230713,152700,648969560,3620,3620,3620,3620,0
|
|
20230713,152600,648969560,3620,3620,3620,3620,0
|
|
20230713,152500,648969560,3620,3620,3620,3620,0
|
|
20230713,152400,648969560,3620,3620,3620,3620,0
|
|
20230713,152300,648969560,3620,3620,3620,3620,0
|
|
20230713,152200,648969560,3620,3620,3620,3620,0
|
|
20230713,152100,648969560,3620,3620,3620,3620,0
|
|
20230713,152000,648969560,3620,3620,3620,3620,0
|
|
20230713,151900,648969560,3620,3625,3625,3620,703
|
|
20230713,151800,646424640,3625,3625,3625,3625,1244
|
|
20230713,151700,641915140,3630,3625,3630,3625,219
|
|
20230713,151600,641120320,3630,3630,3630,3630,199
|
|
20230713,151500,640397950,3630,3630,3630,3630,169
|
|
20230713,151400,639784480,3630,3630,3630,3630,190
|
|
20230713,151300,639094780,3630,3630,3630,3630,366
|
|
20230713,151200,637766200,3630,3630,3630,3630,777
|
|
20230713,151100,634945690,3630,3630,3630,3630,232
|
|
20230713,151000,634103530,3630,3630,3630,3630,0
|
|
20230713,150900,634103530,3630,3630,3630,3630,224
|
|
20230713,150800,633290410,3630,3630,3630,3630,206
|
|
20230713,150700,632542630,3625,3625,3625,3625,0
|
|
20230713,150600,632542630,3625,3625,3625,3625,0
|
|
20230713,150500,632542630,3625,3625,3625,3625,500
|
|
20230713,150400,630730130,3625,3625,3625,3625,896
|
|
20230713,150300,627482130,3625,3630,3630,3625,4312
|
|
20230713,150200,611850695,3630,3625,3630,3625,3
|
|
20230713,150100,611839815,3630,3630,3630,3630,17
|
|
20230713,150000,611778105,3635,3635,3635,3630,5152
|
|
20230713,145900,593069920,3635,3635,3635,3635,0
|
|
20230713,145800,593069920,3635,3635,3635,3635,0
|
|
20230713,145700,593069920,3635,3635,3635,3635,0
|
|
20230713,145600,593069920,3635,3635,3635,3635,131
|
|
20230713,145500,592593735,3640,3640,3640,3640,0
|
|
20230713,145400,592593735,3640,3640,3640,3640,0
|
|
20230713,145300,592593735,3640,3640,3640,3640,0
|
|
20230713,145200,592593735,3640,3640,3640,3640,164
|
|
20230713,145100,591996775,3640,3640,3640,3640,254
|
|
20230713,145000,591072215,3640,3640,3640,3640,170
|
|
20230713,144900,590453415,3640,3640,3640,3640,0
|
|
20230713,144800,590453415,3640,3640,3640,3640,10
|
|
20230713,144700,590417015,3635,3635,3635,3635,0
|
|
20230713,144600,590417015,3635,3635,3635,3635,140
|
|
20230713,144500,589908115,3635,3635,3635,3635,0
|
|
20230713,144400,589908115,3635,3635,3635,3635,0
|
|
20230713,144300,589908115,3635,3635,3635,3635,0
|
|
20230713,144200,589908115,3635,3640,3640,3635,1555
|
|
20230713,144100,584254860,3640,3640,3640,3640,173
|
|
20230713,144000,583625140,3640,3640,3640,3640,0
|
|
20230713,143900,583625140,3640,3640,3640,3640,0
|
|
20230713,143800,583625140,3640,3640,3640,3640,128
|
|
20230713,143700,583159220,3640,3640,3640,3640,254
|
|
20230713,143600,582234660,3640,3640,3640,3640,0
|
|
20230713,143500,582234660,3640,3640,3640,3640,0
|
|
20230713,143400,582234660,3640,3635,3640,3635,3507
|
|
20230713,143300,569483150,3635,3635,3635,3635,0
|
|
20230713,143200,569483150,3635,3635,3635,3635,3152
|
|
20230713,143100,558025630,3635,3635,3635,3635,3
|
|
20230713,143000,558014725,3635,3635,3635,3635,0
|
|
20230713,142900,558014725,3635,3630,3635,3630,1033
|
|
20230713,142800,554264930,3635,3635,3635,3630,2150
|
|
20230713,142700,546460370,3635,3635,3635,3635,276
|
|
20230713,142600,545457110,3635,3635,3635,3635,0
|
|
20230713,142500,545457110,3635,3635,3635,3635,0
|
|
20230713,142400,545457110,3635,3635,3635,3635,1
|
|
20230713,142300,545453475,3630,3630,3630,3630,0
|
|
20230713,142200,545453475,3630,3630,3630,3630,23
|
|
20230713,142100,545369985,3630,3630,3630,3630,20
|
|
20230713,142000,545297385,3630,3630,3630,3630,0
|
|
20230713,141900,545297385,3630,3630,3630,3630,0
|
|
20230713,141800,545297385,3630,3630,3630,3630,0
|
|
20230713,141700,545297385,3630,3630,3630,3630,1
|
|
20230713,141600,545293755,3635,3635,3635,3635,1
|
|
20230713,141500,545290120,3635,3635,3635,3635,0
|
|
20230713,141400,545290120,3635,3635,3635,3635,4
|
|
20230713,141300,545275580,3635,3635,3635,3635,2
|
|
20230713,141200,545268310,3635,3635,3635,3635,1
|
|
20230713,141100,545264675,3635,3635,3635,3635,1
|
|
20230713,141000,545261040,3635,3635,3635,3635,1
|
|
20230713,140900,545257405,3635,3635,3635,3635,2
|
|
20230713,140800,545250135,3635,3635,3635,3635,1
|
|
20230713,140700,545246500,3635,3635,3635,3635,0
|
|
20230713,140600,545246500,3635,3635,3635,3635,1
|
|
20230713,140500,545242865,3635,3635,3635,3635,0
|
|
20230713,140400,545242865,3635,3635,3635,3635,137
|
|
20230713,140300,544744870,3635,3635,3635,3635,3
|
|
20230713,140200,544733965,3635,3635,3635,3635,0
|
|
20230713,140100,544733965,3635,3635,3635,3635,0
|
|
20230713,140000,544733965,3635,3635,3635,3635,1687
|
|
20230713,135900,538601720,3635,3635,3635,3635,0
|
|
20230713,135800,538601720,3635,3635,3635,3635,0
|
|
20230713,135700,538601720,3635,3635,3635,3635,0
|
|
20230713,135600,538601720,3635,3635,3635,3635,30
|
|
20230713,135500,538492670,3640,3640,3640,3640,1
|
|
20230713,135400,538489030,3640,3640,3640,3640,0
|
|
20230713,135300,538489030,3640,3640,3640,3640,0
|
|
20230713,135200,538489030,3640,3640,3640,3640,0
|
|
20230713,135100,538489030,3640,3635,3640,3635,1003
|
|
20230713,135000,534843110,3635,3635,3635,3635,0
|
|
20230713,134900,534843110,3635,3635,3635,3635,0
|
|
20230713,134800,534843110,3635,3635,3635,3635,0
|
|
20230713,134700,534843110,3635,3635,3635,3635,699
|
|
20230713,134600,532302245,3635,3635,3635,3635,0
|
|
20230713,134500,532302245,3635,3635,3635,3635,0
|
|
20230713,134400,532302245,3635,3640,3640,3635,1001
|
|
20230713,134300,528663605,3640,3640,3640,3640,0
|
|
20230713,134200,528663605,3640,3640,3640,3640,18
|
|
20230713,134100,528598085,3640,3640,3640,3640,0
|
|
20230713,134000,528598085,3640,3640,3640,3640,0
|
|
20230713,133900,528598085,3640,3640,3640,3640,0
|
|
20230713,133800,528598085,3640,3640,3640,3640,271
|
|
20230713,133700,527611645,3640,3640,3640,3640,12
|
|
20230713,133600,527567965,3640,3640,3640,3640,632
|
|
20230713,133500,525267485,3640,3640,3640,3640,0
|
|
20230713,133400,525267485,3640,3640,3640,3640,1
|
|
20230713,133300,525263845,3640,3640,3640,3640,0
|
|
20230713,133200,525263845,3640,3640,3640,3640,0
|
|
20230713,133100,525263845,3640,3640,3640,3640,0
|
|
20230713,133000,525263845,3640,3640,3640,3640,0
|
|
20230713,132900,525263845,3640,3640,3640,3640,0
|
|
20230713,132800,525263845,3640,3640,3640,3640,15
|
|
20230713,132700,525209245,3640,3640,3640,3640,5
|
|
20230713,132600,525191045,3640,3640,3640,3640,0
|
|
20230713,132500,525191045,3640,3640,3640,3640,0
|
|
20230713,132400,525191045,3640,3640,3640,3640,0
|
|
20230713,132300,525191045,3640,3640,3640,3640,988
|
|
20230713,132200,521594725,3640,3640,3640,3640,1
|
|
20230713,132100,521591085,3640,3640,3640,3640,0
|
|
20230713,132000,521591085,3640,3640,3640,3640,80
|
|
20230713,131900,521299885,3640,3640,3640,3640,0
|
|
20230713,131800,521299885,3640,3640,3640,3640,150
|
|
20230713,131700,520753885,3635,3635,3635,3635,0
|
|
20230713,131600,520753885,3635,3635,3635,3635,1
|
|
20230713,131500,520750250,3635,3635,3635,3635,0
|
|
20230713,131400,520750250,3635,3635,3635,3635,1
|
|
20230713,131300,520746615,3640,3640,3640,3640,0
|
|
20230713,131200,520746615,3640,3640,3640,3640,0
|
|
20230713,131100,520746615,3640,3640,3640,3640,0
|
|
20230713,131000,520746615,3640,3640,3640,3640,0
|
|
20230713,130900,520746615,3640,3640,3640,3640,164
|
|
20230713,130800,520149655,3640,3640,3640,3640,0
|
|
20230713,130700,520149655,3640,3640,3640,3640,0
|
|
20230713,130600,520149655,3640,3640,3640,3640,0
|
|
20230713,130500,520149655,3640,3640,3640,3640,0
|
|
20230713,130400,520149655,3640,3640,3640,3640,0
|
|
20230713,130300,520149655,3640,3640,3640,3640,0
|
|
20230713,130200,520149655,3640,3640,3640,3640,0
|
|
20230713,130100,520149655,3640,3640,3640,3640,51
|
|
20230713,130000,519964015,3635,3635,3635,3635,0
|
|
20230713,125900,519964015,3635,3635,3635,3635,0
|
|
20230713,125800,519964015,3635,3635,3635,3635,0
|
|
20230713,125700,519964015,3635,3635,3635,3635,300
|
|
20230713,125600,518873515,3635,3635,3635,3635,0
|
|
20230713,125500,518873515,3635,3635,3635,3635,0
|
|
20230713,125400,518873515,3635,3635,3635,3635,100
|
|
20230713,125300,518510015,3635,3635,3635,3635,0
|
|
20230713,125200,518510015,3635,3635,3635,3635,0
|
|
20230713,125100,518510015,3635,3635,3635,3635,0
|
|
20230713,125000,518510015,3635,3635,3635,3635,0
|
|
20230713,124900,518510015,3635,3635,3635,3635,9
|
|
20230713,124800,518477300,3635,3635,3635,3635,0
|
|
20230713,124700,518477300,3635,3635,3635,3635,0
|
|
20230713,124600,518477300,3635,3635,3635,3635,0
|
|
20230713,124500,518477300,3635,3635,3635,3635,1268
|
|
20230713,124400,513868120,3640,3640,3640,3640,0
|
|
20230713,124300,513868120,3640,3640,3640,3640,274
|
|
20230713,124200,512870760,3640,3640,3640,3640,0
|
|
20230713,124100,512870760,3640,3635,3640,3635,761
|
|
20230713,124000,510103415,3635,3635,3635,3635,1816
|
|
20230713,123900,503502255,3635,3635,3635,3635,0
|
|
20230713,123800,503502255,3635,3635,3635,3635,10
|
|
20230713,123700,503465905,3635,3635,3635,3635,500
|
|
20230713,123600,501648405,3635,3635,3635,3635,0
|
|
20230713,123500,501648405,3635,3635,3635,3635,0
|
|
20230713,123400,501648405,3635,3635,3635,3635,150
|
|
20230713,123300,501103155,3630,3630,3630,3630,0
|
|
20230713,123200,501103155,3630,3630,3630,3630,400
|
|
20230713,123100,499651155,3635,3635,3635,3635,0
|
|
20230713,123000,499651155,3635,3635,3635,3635,358
|
|
20230713,122900,498349825,3640,3640,3640,3640,0
|
|
20230713,122800,498349825,3640,3640,3640,3640,0
|
|
20230713,122700,498349825,3640,3635,3640,3635,954
|
|
20230713,122600,494881815,3635,3635,3635,3635,50
|
|
20230713,122500,494700065,3635,3635,3635,3635,0
|
|
20230713,122400,494700065,3635,3635,3635,3635,35
|
|
20230713,122300,494572840,3630,3630,3630,3630,240
|
|
20230713,122200,493701640,3635,3635,3635,3635,0
|
|
20230713,122100,493701640,3635,3635,3635,3635,0
|
|
20230713,122000,493701640,3635,3635,3635,3635,0
|
|
20230713,121900,493701640,3635,3635,3635,3635,0
|
|
20230713,121800,493701640,3635,3635,3635,3635,10
|
|
20230713,121700,493665290,3635,3635,3635,3635,63
|
|
20230713,121600,493436285,3635,3635,3635,3635,100
|
|
20230713,121500,493072785,3630,3630,3630,3630,0
|
|
20230713,121400,493072785,3630,3630,3630,3630,0
|
|
20230713,121300,493072785,3630,3630,3630,3630,1
|
|
20230713,121200,493069155,3630,3630,3630,3630,0
|
|
20230713,121100,493069155,3630,3630,3630,3630,0
|
|
20230713,121000,493069155,3630,3630,3630,3630,1280
|
|
20230713,120900,488422755,3635,3635,3635,3635,92
|
|
20230713,120800,488088335,3635,3640,3645,3635,188
|
|
20230713,120700,487404545,3640,3640,3640,3640,158
|
|
20230713,120600,486829425,3635,3635,3635,3635,1223
|
|
20230713,120500,482383820,3630,3630,3630,3630,2682
|
|
20230713,120400,472648160,3625,3625,3625,3625,0
|
|
20230713,120300,472648160,3625,3625,3625,3625,10
|
|
20230713,120200,472611910,3625,3625,3625,3625,0
|
|
20230713,120100,472611910,3625,3625,3625,3625,76
|
|
20230713,120000,472336410,3625,3625,3625,3625,721
|
|
20230713,115900,469722785,3625,3625,3625,3625,0
|
|
20230713,115800,469722785,3625,3625,3625,3625,0
|
|
20230713,115700,469722785,3625,3625,3625,3625,0
|
|
20230713,115600,469722785,3625,3625,3625,3625,0
|
|
20230713,115500,469722785,3625,3625,3625,3625,706
|
|
20230713,115400,467163535,3625,3630,3630,3625,2187
|
|
20230713,115300,459235125,3630,3630,3630,3630,581
|
|
20230713,115200,457126095,3630,3630,3630,3630,0
|
|
20230713,115100,457126095,3630,3630,3630,3630,0
|
|
20230713,115000,457126095,3630,3630,3630,3630,85
|
|
20230713,114900,456817545,3635,3635,3635,3635,0
|
|
20230713,114800,456817545,3635,3635,3635,3635,1
|
|
20230713,114700,456813910,3635,3635,3635,3635,189
|
|
20230713,114600,456126895,3635,3635,3635,3635,0
|
|
20230713,114500,456126895,3635,3635,3635,3635,38
|
|
20230713,114400,455988765,3635,3630,3635,3625,1134
|
|
20230713,114300,451869035,3630,3630,3630,3630,212
|
|
20230713,114200,451099475,3635,3635,3635,3635,0
|
|
20230713,114100,451099475,3635,3635,3635,3635,19
|
|
20230713,114000,451030410,3630,3635,3635,3630,95
|
|
20230713,113900,450685535,3635,3635,3635,3635,56
|
|
20230713,113800,450481975,3635,3630,3635,3630,87
|
|
20230713,113700,450166155,3630,3630,3630,3630,2145
|
|
20230713,113600,442379805,3630,3630,3630,3630,0
|
|
20230713,113500,442379805,3630,3630,3630,3630,0
|
|
20230713,113400,442379805,3630,3630,3630,3630,0
|
|
20230713,113300,442379805,3630,3630,3630,3630,927
|
|
20230713,113200,439014795,3630,3630,3630,3630,0
|
|
20230713,113100,439014795,3630,3630,3630,3630,0
|
|
20230713,113000,439014795,3630,3630,3630,3630,0
|
|
20230713,112900,439014795,3630,3630,3630,3630,0
|
|
20230713,112800,439014795,3630,3630,3630,3630,1334
|
|
20230713,112700,434172375,3625,3625,3625,3625,1080
|
|
20230713,112600,430257375,3625,3625,3625,3625,0
|
|
20230713,112500,430257375,3625,3625,3625,3625,0
|
|
20230713,112400,430257375,3625,3625,3625,3625,0
|
|
20230713,112300,430257375,3625,3625,3625,3625,0
|
|
20230713,112200,430257375,3625,3625,3625,3625,55
|
|
20230713,112100,430058000,3630,3630,3630,3630,13
|
|
20230713,112000,430010810,3630,3630,3630,3630,3638
|
|
20230713,111900,416804870,3630,3630,3630,3630,2
|
|
20230713,111800,416797610,3630,3630,3630,3630,0
|
|
20230713,111700,416797610,3630,3630,3630,3630,0
|
|
20230713,111600,416797610,3630,3630,3630,3630,1
|
|
20230713,111500,416793980,3630,3630,3630,3630,64
|
|
20230713,111400,416561660,3630,3630,3630,3630,20
|
|
20230713,111300,416489060,3630,3630,3630,3630,170
|
|
20230713,111200,415871960,3630,3630,3630,3630,2
|
|
20230713,111100,415864700,3630,3635,3635,3630,5240
|
|
20230713,111000,396827505,3635,3635,3635,3635,0
|
|
20230713,110900,396827505,3635,3635,3635,3635,0
|
|
20230713,110800,396827505,3635,3635,3635,3635,50
|
|
20230713,110700,396645755,3635,3640,3640,3635,385
|
|
20230713,110600,395244510,3640,3640,3640,3640,0
|
|
20230713,110500,395244510,3640,3645,3645,3640,286
|
|
20230713,110400,394202130,3645,3645,3645,3645,5
|
|
20230713,110300,394183905,3640,3640,3640,3640,127
|
|
20230713,110200,393721625,3640,3640,3640,3640,533
|
|
20230713,110100,391781505,3640,3635,3640,3635,1540
|
|
20230713,110000,386175980,3640,3640,3640,3640,0
|
|
20230713,105900,386175980,3640,3640,3640,3640,0
|
|
20230713,105800,386175980,3640,3635,3640,3635,52
|
|
20230713,105700,385986860,3635,3635,3635,3635,309
|
|
20230713,105600,384863645,3635,3635,3635,3635,300
|
|
20230713,105500,383773145,3635,3635,3635,3630,336
|
|
20230713,105400,382551795,3635,3635,3635,3635,0
|
|
20230713,105300,382551795,3635,3630,3635,3630,54
|
|
20230713,105200,382355565,3635,3630,3635,3630,105
|
|
20230713,105100,381974400,3630,3630,3630,3630,0
|
|
20230713,105000,381974400,3630,3635,3635,3630,51
|
|
20230713,104900,381789265,3630,3630,3630,3630,0
|
|
20230713,104800,381789265,3630,3630,3630,3630,1365
|
|
20230713,104700,376834315,3630,3625,3630,3625,22
|
|
20230713,104600,376754545,3630,3625,3630,3625,14
|
|
20230713,104500,376703775,3630,3630,3630,3625,16
|
|
20230713,104400,376645745,3625,3630,3630,3625,21
|
|
20230713,104300,376569590,3630,3630,3630,3625,729
|
|
20230713,104200,373926945,3630,3630,3630,3630,1678
|
|
20230713,104100,367835805,3625,3625,3625,3625,50
|
|
20230713,104000,367654555,3630,3630,3630,3630,4038
|
|
20230713,103900,352996615,3630,3630,3630,3630,0
|
|
20230713,103800,352996615,3630,3635,3635,3630,13
|
|
20230713,103700,352949375,3630,3630,3630,3630,3
|
|
20230713,103600,352938485,3630,3635,3635,3630,1449
|
|
20230713,103500,347677115,3635,3635,3635,3635,0
|
|
20230713,103400,347677115,3635,3635,3635,3635,0
|
|
20230713,103300,347677115,3635,3635,3635,3635,37
|
|
20230713,103200,347542620,3635,3635,3635,3635,10
|
|
20230713,103100,347506270,3635,3635,3635,3635,0
|
|
20230713,103000,347506270,3635,3635,3635,3635,1
|
|
20230713,102900,347502635,3635,3635,3635,3635,0
|
|
20230713,102800,347502635,3635,3635,3635,3635,1564
|
|
20230713,102700,341817495,3640,3640,3640,3640,1
|
|
20230713,102600,341813855,3640,3640,3640,3640,10
|
|
20230713,102500,341777455,3635,3635,3635,3635,0
|
|
20230713,102400,341777455,3635,3635,3635,3635,0
|
|
20230713,102300,341777455,3635,3635,3635,3635,50
|
|
20230713,102200,341595705,3640,3640,3640,3640,0
|
|
20230713,102100,341595705,3640,3640,3640,3640,1
|
|
20230713,102000,341592065,3635,3635,3635,3635,68
|
|
20230713,101900,341344885,3635,3630,3635,3630,94
|
|
20230713,101800,341003640,3635,3640,3640,3630,53
|
|
20230713,101700,340810770,3640,3640,3640,3635,83
|
|
20230713,101600,340509055,3635,3635,3635,3635,1269
|
|
20230713,101500,335896240,3635,3635,3635,3635,5
|
|
20230713,101400,335878065,3635,3635,3635,3635,0
|
|
20230713,101300,335878065,3635,3635,3635,3635,270
|
|
20230713,101200,334896615,3640,3640,3640,3640,3
|
|
20230713,101100,334885695,3635,3635,3635,3635,1295
|
|
20230713,101000,330178370,3635,3635,3635,3635,1806
|
|
20230713,100900,323613560,3630,3630,3630,3630,0
|
|
20230713,100800,323613560,3630,3630,3630,3630,500
|
|
20230713,100700,321798560,3635,3635,3635,3635,1189
|
|
20230713,100600,317476545,3630,3630,3630,3630,30
|
|
20230713,100500,317367645,3635,3635,3635,3635,0
|
|
20230713,100400,317367645,3635,3635,3635,3635,42
|
|
20230713,100300,317214975,3635,3635,3635,3635,74
|
|
20230713,100200,316945985,3635,3635,3635,3635,10
|
|
20230713,100100,316909635,3635,3635,3635,3635,5
|
|
20230713,100000,316891460,3635,3630,3635,3630,676
|
|
20230713,095900,314437520,3630,3625,3630,3625,2521
|
|
20230713,095800,305286305,3625,3625,3625,3625,350
|
|
20230713,095700,304017555,3625,3630,3635,3625,2616
|
|
20230713,095600,294526465,3635,3635,3635,3635,27
|
|
20230713,095500,294428320,3635,3635,3635,3635,16
|
|
20230713,095400,294370160,3635,3635,3635,3635,11
|
|
20230713,095300,294330175,3635,3635,3635,3635,208
|
|
20230713,095200,293574095,3635,3635,3635,3635,396
|
|
20230713,095100,292134635,3635,3635,3635,3635,394
|
|
20230713,095000,290702445,3640,3640,3640,3640,0
|
|
20230713,094900,290702445,3640,3640,3640,3640,1
|
|
20230713,094800,290698805,3635,3635,3635,3635,49
|
|
20230713,094700,290520690,3640,3640,3640,3640,0
|
|
20230713,094600,290520690,3640,3640,3640,3640,6
|
|
20230713,094500,290498850,3640,3640,3640,3640,5
|
|
20230713,094400,290480650,3635,3635,3635,3635,0
|
|
20230713,094300,290480650,3635,3645,3645,3635,5069
|
|
20230713,094200,272030755,3640,3645,3645,3640,2109
|
|
20230713,094100,264347070,3650,3650,3650,3650,0
|
|
20230713,094000,264347070,3650,3650,3650,3650,2021
|
|
20230713,093900,256970420,3650,3655,3655,3650,44
|
|
20230713,093800,256809605,3650,3650,3650,3650,291
|
|
20230713,093700,255747455,3650,3650,3650,3650,1
|
|
20230713,093600,255743805,3650,3650,3650,3650,62
|
|
20230713,093500,255517505,3655,3650,3655,3645,778
|
|
20230713,093400,252677860,3650,3650,3655,3650,898
|
|
20230713,093300,249399925,3650,3655,3655,3650,62
|
|
20230713,093200,249173365,3655,3655,3655,3655,64
|
|
20230713,093100,248939445,3655,3655,3655,3655,164
|
|
20230713,093000,248340025,3660,3660,3660,3655,620
|
|
20230713,092900,246072195,3660,3660,3660,3660,169
|
|
20230713,092800,245453655,3660,3660,3660,3660,344
|
|
20230713,092700,244194615,3660,3665,3665,3660,713
|
|
20230713,092600,241584120,3665,3665,3670,3665,2255
|
|
20230713,092500,233319445,3660,3665,3665,3660,342
|
|
20230713,092400,232066040,3665,3665,3665,3660,1174
|
|
20230713,092300,227766680,3665,3665,3665,3660,899
|
|
20230713,092200,224472495,3660,3660,3660,3660,58
|
|
20230713,092100,224260215,3660,3665,3665,3660,298
|
|
20230713,092000,223168455,3665,3660,3665,3660,657
|
|
20230713,091900,220762035,3660,3660,3660,3660,117
|
|
20230713,091800,220333815,3660,3660,3665,3660,431
|
|
20230713,091700,218756345,3660,3660,3660,3660,266
|
|
20230713,091600,217782785,3660,3660,3660,3660,24
|
|
20230713,091500,217694945,3660,3660,3660,3660,212
|
|
20230713,091400,216919025,3660,3655,3660,3650,805
|
|
20230713,091300,213974535,3655,3660,3660,3655,956
|
|
20230713,091200,210477420,3665,3670,3675,3665,2637
|
|
20230713,091100,200800595,3675,3675,3675,3675,418
|
|
20230713,091000,199264445,3680,3675,3680,3670,8460
|
|
20230713,090900,168147450,3670,3670,3675,3665,1625
|
|
20230713,090800,162183545,3670,3670,3680,3670,4708
|
|
20230713,090700,144891415,3670,3670,3675,3665,1537
|
|
20230713,090600,139248115,3670,3645,3675,3645,9871
|
|
20230713,090500,103146225,3640,3635,3645,3630,4275
|
|
20230713,090400,87596775,3635,3640,3640,3635,1520
|
|
20230713,090300,82066265,3640,3645,3645,3635,3199
|
|
20230713,090200,70413920,3640,3635,3650,3635,3780
|
|
20230713,090100,56641830,3635,3620,3635,3620,1986
|
|
20230713,090000,49433870,3610,3590,3625,3590,13732
|