611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190800,731752700,3640,3640,3640,3640,6316
|
|
20230719,190700,731752700,3640,3640,3640,3640,0
|
|
20230719,190600,731752700,3640,3640,3640,3640,0
|
|
20230719,190500,731752700,3640,3640,3640,3640,0
|
|
20230719,190400,731752700,3640,3640,3640,3640,0
|
|
20230719,190300,731752700,3640,3640,3640,3640,0
|
|
20230719,190200,731752700,3640,3640,3640,3640,0
|
|
20230719,190100,731752700,3640,3640,3640,3640,0
|
|
20230719,190000,731752700,3640,3640,3640,3640,0
|
|
20230719,185900,731752700,3640,3640,3640,3640,0
|
|
20230719,185800,731752700,3640,3640,3640,3640,0
|
|
20230719,185700,731752700,3640,3640,3640,3640,0
|
|
20230719,185600,731752700,3640,3640,3640,3640,0
|
|
20230719,185500,731752700,3640,3640,3640,3640,0
|
|
20230719,185400,731752700,3640,3640,3640,3640,0
|
|
20230719,185300,731752700,3640,3640,3640,3640,0
|
|
20230719,185200,731752700,3640,3640,3640,3640,0
|
|
20230719,185100,731752700,3640,3640,3640,3640,0
|
|
20230719,185000,731752700,3640,3640,3640,3640,0
|
|
20230719,184900,731752700,3640,3640,3640,3640,0
|
|
20230719,184800,731752700,3640,3640,3640,3640,0
|
|
20230719,184700,731752700,3640,3640,3640,3640,0
|
|
20230719,184600,731752700,3640,3640,3640,3640,0
|
|
20230719,184500,731752700,3640,3640,3640,3640,0
|
|
20230719,184400,731752700,3640,3640,3640,3640,0
|
|
20230719,184300,731752700,3640,3640,3640,3640,0
|
|
20230719,184200,731752700,3640,3640,3640,3640,0
|
|
20230719,184100,731752700,3640,3640,3640,3640,0
|
|
20230719,184000,731752700,3640,3640,3640,3640,0
|
|
20230719,183900,731752700,3640,3640,3640,3640,0
|
|
20230719,183800,731752700,3640,3640,3640,3640,6316
|
|
20230719,183700,731752700,3640,3640,3640,3640,0
|
|
20230719,183600,731752700,3640,3640,3640,3640,0
|
|
20230719,183500,731752700,3640,3640,3640,3640,0
|
|
20230719,183400,731752700,3640,3640,3640,3640,0
|
|
20230719,183300,731752700,3640,3640,3640,3640,0
|
|
20230719,183200,731752700,3640,3640,3640,3640,0
|
|
20230719,183100,731752700,3640,3640,3640,3640,0
|
|
20230719,183000,731752700,3640,3640,3640,3640,0
|
|
20230719,182900,731752700,3640,3640,3640,3640,0
|
|
20230719,182800,731752700,3640,3640,3640,3640,0
|
|
20230719,182700,731752700,3640,3640,3640,3640,0
|
|
20230719,182600,731752700,3640,3640,3640,3640,0
|
|
20230719,182500,731752700,3640,3640,3640,3640,0
|
|
20230719,182400,731752700,3640,3640,3640,3640,0
|
|
20230719,182300,731752700,3640,3640,3640,3640,0
|
|
20230719,182200,731752700,3640,3640,3640,3640,0
|
|
20230719,182100,731752700,3640,3640,3640,3640,0
|
|
20230719,182000,731752700,3640,3640,3640,3640,0
|
|
20230719,181900,731752700,3640,3640,3640,3640,0
|
|
20230719,181800,731752700,3640,3640,3640,3640,0
|
|
20230719,181700,731752700,3640,3640,3640,3640,0
|
|
20230719,181600,731752700,3640,3640,3640,3640,0
|
|
20230719,181500,731752700,3640,3640,3640,3640,0
|
|
20230719,181400,731752700,3640,3640,3640,3640,0
|
|
20230719,181300,731752700,3640,3640,3640,3640,0
|
|
20230719,181200,731752700,3640,3640,3640,3640,0
|
|
20230719,181100,731752700,3640,3640,3640,3640,0
|
|
20230719,181000,731752700,3640,3640,3640,3640,0
|
|
20230719,180900,731752700,3640,3640,3640,3640,0
|
|
20230719,180800,731752700,3640,3640,3640,3640,6316
|
|
20230719,180700,731752700,3640,3640,3640,3640,0
|
|
20230719,180600,731752700,3640,3640,3640,3640,0
|
|
20230719,180500,731752700,3640,3640,3640,3640,0
|
|
20230719,180400,731752700,3640,3640,3640,3640,0
|
|
20230719,180300,731752700,3640,3640,3640,3640,0
|
|
20230719,180200,731752700,3640,3640,3640,3640,0
|
|
20230719,180100,731752700,3640,3640,3640,3640,0
|
|
20230719,180000,731752700,3640,3640,3640,3640,0
|
|
20230719,175900,731752700,3640,3640,3640,3640,0
|
|
20230719,175800,731752700,3640,3640,3640,3640,0
|
|
20230719,175700,731752700,3640,3640,3640,3640,0
|
|
20230719,175600,731752700,3640,3640,3640,3640,0
|
|
20230719,175500,731752700,3640,3640,3640,3640,0
|
|
20230719,175400,731752700,3640,3640,3640,3640,0
|
|
20230719,175300,731752700,3640,3640,3640,3640,0
|
|
20230719,175200,731752700,3640,3640,3640,3640,0
|
|
20230719,175100,731752700,3640,3640,3640,3640,0
|
|
20230719,175000,731752700,3640,3640,3640,3640,0
|
|
20230719,174900,731752700,3640,3640,3640,3640,0
|
|
20230719,174800,731752700,3640,3640,3640,3640,0
|
|
20230719,174700,731752700,3640,3640,3640,3640,0
|
|
20230719,174600,731752700,3640,3640,3640,3640,0
|
|
20230719,174500,731752700,3640,3640,3640,3640,0
|
|
20230719,174400,731752700,3640,3640,3640,3640,0
|
|
20230719,174300,731752700,3640,3640,3640,3640,0
|
|
20230719,174200,731752700,3640,3640,3640,3640,0
|
|
20230719,174100,731752700,3640,3640,3640,3640,0
|
|
20230719,174000,731752700,3640,3640,3640,3640,0
|
|
20230719,173900,731752700,3640,3640,3640,3640,0
|
|
20230719,173800,731752700,3640,3640,3640,3640,6316
|
|
20230719,173700,731752700,3640,3640,3640,3640,0
|
|
20230719,173600,731752700,3640,3640,3640,3640,0
|
|
20230719,173500,731752700,3640,3640,3640,3640,0
|
|
20230719,173400,731752700,3640,3640,3640,3640,0
|
|
20230719,173300,731752700,3640,3640,3640,3640,0
|
|
20230719,173200,731752700,3640,3640,3640,3640,0
|
|
20230719,173100,731752700,3640,3640,3640,3640,0
|
|
20230719,173000,731752700,3640,3640,3640,3640,0
|
|
20230719,172900,731752700,3640,3640,3640,3640,0
|
|
20230719,172800,731752700,3640,3640,3640,3640,0
|
|
20230719,172700,731752700,3640,3640,3640,3640,0
|
|
20230719,172600,731752700,3640,3640,3640,3640,0
|
|
20230719,172500,731752700,3640,3640,3640,3640,0
|
|
20230719,172400,731752700,3640,3640,3640,3640,0
|
|
20230719,172300,731752700,3640,3640,3640,3640,0
|
|
20230719,172200,731752700,3640,3640,3640,3640,0
|
|
20230719,172100,731752700,3640,3640,3640,3640,0
|
|
20230719,172000,731752700,3640,3640,3640,3640,0
|
|
20230719,171900,731752700,3640,3640,3640,3640,0
|
|
20230719,171800,731752700,3640,3640,3640,3640,0
|
|
20230719,171700,731752700,3640,3640,3640,3640,0
|
|
20230719,171600,731752700,3640,3640,3640,3640,0
|
|
20230719,171500,731752700,3640,3640,3640,3640,0
|
|
20230719,171400,731752700,3640,3640,3640,3640,0
|
|
20230719,171300,731752700,3640,3640,3640,3640,0
|
|
20230719,171200,731752700,3640,3640,3640,3640,0
|
|
20230719,171100,731752700,3640,3640,3640,3640,0
|
|
20230719,171000,731752700,3640,3640,3640,3640,0
|
|
20230719,170900,731752700,3640,3640,3640,3640,0
|
|
20230719,170800,731752700,3640,3640,3640,3640,6316
|
|
20230719,170700,731752700,3640,3640,3640,3640,0
|
|
20230719,170600,731752700,3640,3640,3640,3640,0
|
|
20230719,170500,731752700,3640,3640,3640,3640,0
|
|
20230719,170400,731752700,3640,3640,3640,3640,0
|
|
20230719,170300,731752700,3640,3640,3640,3640,0
|
|
20230719,170200,731752700,3640,3640,3640,3640,0
|
|
20230719,170100,731752700,3640,3640,3640,3640,0
|
|
20230719,170000,731752700,3640,3640,3640,3640,0
|
|
20230719,165900,731752700,3640,3640,3640,3640,0
|
|
20230719,165800,731752700,3640,3640,3640,3640,0
|
|
20230719,165700,731752700,3640,3640,3640,3640,0
|
|
20230719,165600,731752700,3640,3640,3640,3640,0
|
|
20230719,165500,731752700,3640,3640,3640,3640,0
|
|
20230719,165400,731752700,3640,3640,3640,3640,0
|
|
20230719,165300,731752700,3640,3640,3640,3640,0
|
|
20230719,165200,731752700,3640,3640,3640,3640,0
|
|
20230719,165100,731752700,3640,3640,3640,3640,0
|
|
20230719,165000,731752700,3640,3640,3640,3640,0
|
|
20230719,164900,731752700,3640,3640,3640,3640,0
|
|
20230719,164800,731752700,3640,3640,3640,3640,0
|
|
20230719,164700,731752700,3640,3640,3640,3640,0
|
|
20230719,164600,731752700,3640,3640,3640,3640,0
|
|
20230719,164500,731752700,3640,3640,3640,3640,0
|
|
20230719,164400,731752700,3640,3640,3640,3640,0
|
|
20230719,164300,731752700,3640,3640,3640,3640,0
|
|
20230719,164200,731752700,3640,3640,3640,3640,0
|
|
20230719,164100,731752700,3640,3640,3640,3640,0
|
|
20230719,164000,731752700,3640,3640,3640,3640,0
|
|
20230719,163900,731752700,3640,3640,3640,3640,0
|
|
20230719,163800,731752700,3640,3640,3640,3640,6316
|
|
20230719,163700,731752700,3640,3640,3640,3640,0
|
|
20230719,163600,731752700,3640,3640,3640,3640,0
|
|
20230719,163500,731752700,3640,3640,3640,3640,0
|
|
20230719,163400,731752700,3640,3640,3640,3640,0
|
|
20230719,163300,731752700,3640,3640,3640,3640,0
|
|
20230719,163200,731752700,3640,3640,3640,3640,0
|
|
20230719,163100,731752700,3640,3640,3640,3640,0
|
|
20230719,163000,731752700,3640,3640,3640,3640,0
|
|
20230719,162900,731752700,3640,3640,3640,3640,0
|
|
20230719,162800,731752700,3640,3640,3640,3640,0
|
|
20230719,162700,731752700,3640,3640,3640,3640,0
|
|
20230719,162600,731752700,3640,3640,3640,3640,0
|
|
20230719,162500,731752700,3640,3640,3640,3640,0
|
|
20230719,162400,731752700,3640,3640,3640,3640,0
|
|
20230719,162300,731752700,3640,3640,3640,3640,0
|
|
20230719,162200,731752700,3640,3640,3640,3640,0
|
|
20230719,162100,731752700,3640,3640,3640,3640,0
|
|
20230719,162000,731752700,3640,3640,3640,3640,0
|
|
20230719,161900,731752700,3640,3640,3640,3640,0
|
|
20230719,161800,731752700,3640,3640,3640,3640,0
|
|
20230719,161700,731752700,3640,3640,3640,3640,0
|
|
20230719,161600,731752700,3640,3640,3640,3640,0
|
|
20230719,161500,731752700,3640,3640,3640,3640,0
|
|
20230719,161400,731752700,3640,3640,3640,3640,0
|
|
20230719,161300,731752700,3640,3640,3640,3640,0
|
|
20230719,161200,731752700,3640,3640,3640,3640,0
|
|
20230719,161100,731752700,3640,3640,3640,3640,0
|
|
20230719,161000,731752700,3640,3640,3640,3640,0
|
|
20230719,160900,731752700,3640,3640,3640,3640,0
|
|
20230719,160800,731752700,3640,3640,3640,3640,6316
|
|
20230719,160700,731752700,3640,3640,3640,3640,0
|
|
20230719,160600,731752700,3640,3640,3640,3640,0
|
|
20230719,160500,731752700,3640,3640,3640,3640,0
|
|
20230719,160400,731752700,3640,3640,3640,3640,0
|
|
20230719,160300,731752700,3640,3640,3640,3640,0
|
|
20230719,160200,731752700,3640,3640,3640,3640,0
|
|
20230719,160100,731752700,3640,3640,3640,3640,0
|
|
20230719,160000,731752700,3640,3640,3640,3640,0
|
|
20230719,155900,731752700,3640,3640,3640,3640,0
|
|
20230719,155800,731752700,3640,3640,3640,3640,0
|
|
20230719,155700,731752700,3640,3640,3640,3640,0
|
|
20230719,155600,731752700,3640,3640,3640,3640,0
|
|
20230719,155500,731752700,3640,3640,3640,3640,0
|
|
20230719,155400,731752700,3640,3640,3640,3640,0
|
|
20230719,155300,731752700,3640,3640,3640,3640,0
|
|
20230719,155200,731752700,3640,3640,3640,3640,0
|
|
20230719,155100,731752700,3640,3640,3640,3640,0
|
|
20230719,155000,731752700,3640,3640,3640,3640,0
|
|
20230719,154900,731752700,3640,3640,3640,3640,0
|
|
20230719,154800,731752700,3640,3640,3640,3640,0
|
|
20230719,154700,731752700,3640,3640,3640,3640,0
|
|
20230719,154600,731752700,3640,3640,3640,3640,0
|
|
20230719,154500,731752700,3640,3640,3640,3640,0
|
|
20230719,154400,731752700,3640,3640,3640,3640,0
|
|
20230719,154300,731752700,3640,3640,3640,3640,0
|
|
20230719,154200,731752700,3640,3640,3640,3640,0
|
|
20230719,154100,731752700,3640,3640,3640,3640,0
|
|
20230719,154000,731752700,3640,3640,3640,3640,0
|
|
20230719,153900,731752700,3640,3640,3640,3640,0
|
|
20230719,153800,731752700,3640,3640,3640,3640,6316
|
|
20230719,153700,731752700,3640,3640,3640,3640,0
|
|
20230719,153600,731752700,3640,3640,3640,3640,0
|
|
20230719,153500,731752700,3640,3640,3640,3640,0
|
|
20230719,153400,731752700,3640,3640,3640,3640,0
|
|
20230719,153300,731752700,3640,3640,3640,3640,0
|
|
20230719,153200,731752700,3640,3640,3640,3640,0
|
|
20230719,153100,731752700,3640,3640,3640,3640,0
|
|
20230719,153000,731752700,3640,3640,3640,3640,6316
|
|
20230719,152900,708762460,3640,3640,3640,3640,0
|
|
20230719,152800,708762460,3640,3640,3640,3640,0
|
|
20230719,152700,708762460,3640,3640,3640,3640,0
|
|
20230719,152600,708762460,3640,3640,3640,3640,0
|
|
20230719,152500,708762460,3640,3640,3640,3640,0
|
|
20230719,152400,708762460,3640,3640,3640,3640,0
|
|
20230719,152300,708762460,3640,3640,3640,3640,0
|
|
20230719,152200,708762460,3640,3640,3640,3640,0
|
|
20230719,152100,708762460,3640,3640,3640,3640,0
|
|
20230719,152000,708762460,3640,3640,3640,3640,0
|
|
20230719,151900,708762460,3640,3635,3640,3635,73
|
|
20230719,151800,708496780,3635,3640,3640,3635,659
|
|
20230719,151700,706099330,3640,3645,3645,3640,498
|
|
20230719,151600,704285255,3640,3640,3645,3640,156
|
|
20230719,151500,703717410,3640,3640,3645,3640,358
|
|
20230719,151400,702414195,3645,3640,3645,3640,893
|
|
20230719,151300,699163580,3645,3645,3645,3645,200
|
|
20230719,151200,698434580,3645,3645,3645,3645,1
|
|
20230719,151100,698430935,3645,3645,3645,3645,332
|
|
20230719,151000,697220795,3645,3645,3645,3645,0
|
|
20230719,150900,697220795,3645,3645,3645,3645,1613
|
|
20230719,150800,691341410,3645,3650,3650,3645,3672
|
|
20230719,150700,677946395,3650,3650,3650,3650,0
|
|
20230719,150600,677946395,3650,3655,3655,3650,2055
|
|
20230719,150500,670445220,3650,3650,3650,3650,621
|
|
20230719,150400,668178570,3650,3650,3650,3645,2683
|
|
20230719,150300,658385870,3655,3645,3655,3645,1004
|
|
20230719,150200,654722970,3645,3645,3650,3640,2614
|
|
20230719,150100,645194170,3645,3635,3645,3635,430
|
|
20230719,150000,643630020,3645,3645,3645,3645,20
|
|
20230719,145900,643557120,3645,3645,3645,3645,1
|
|
20230719,145800,643553475,3645,3645,3645,3645,1
|
|
20230719,145700,643549830,3645,3645,3645,3645,0
|
|
20230719,145600,643549830,3645,3640,3650,3640,3927
|
|
20230719,145500,629243740,3640,3640,3640,3640,20
|
|
20230719,145400,629170940,3640,3640,3640,3640,0
|
|
20230719,145300,629170940,3640,3640,3640,3640,0
|
|
20230719,145200,629170940,3640,3640,3640,3640,14
|
|
20230719,145100,629119980,3640,3635,3640,3635,1129
|
|
20230719,145000,625015420,3640,3635,3640,3635,1121
|
|
20230719,144900,620939980,3640,3635,3640,3635,1535
|
|
20230719,144800,615359615,3635,3635,3635,3635,0
|
|
20230719,144700,615359615,3635,3635,3635,3635,16
|
|
20230719,144600,615301455,3630,3625,3630,3625,163
|
|
20230719,144500,614710080,3635,3635,3635,3635,0
|
|
20230719,144400,614710080,3635,3635,3635,3635,0
|
|
20230719,144300,614710080,3635,3635,3635,3635,0
|
|
20230719,144200,614710080,3635,3625,3635,3625,1549
|
|
20230719,144100,609086570,3630,3630,3630,3630,0
|
|
20230719,144000,609086570,3630,3630,3630,3630,0
|
|
20230719,143900,609086570,3630,3630,3630,3630,0
|
|
20230719,143800,609086570,3630,3625,3630,3625,238
|
|
20230719,143700,608223710,3630,3630,3630,3630,0
|
|
20230719,143600,608223710,3630,3630,3630,3630,37
|
|
20230719,143500,608089400,3625,3630,3630,3625,388
|
|
20230719,143400,606682500,3630,3630,3630,3630,100
|
|
20230719,143300,606319500,3630,3630,3630,3630,0
|
|
20230719,143200,606319500,3630,3630,3630,3630,15
|
|
20230719,143100,606265050,3630,3630,3630,3630,0
|
|
20230719,143000,606265050,3630,3630,3630,3630,0
|
|
20230719,142900,606265050,3630,3630,3630,3630,0
|
|
20230719,142800,606265050,3630,3630,3630,3630,1
|
|
20230719,142700,606261420,3630,3630,3630,3630,1336
|
|
20230719,142600,601411740,3635,3635,3635,3635,0
|
|
20230719,142500,601411740,3635,3635,3635,3635,160
|
|
20230719,142400,600830140,3635,3635,3635,3635,86
|
|
20230719,142300,600517530,3635,3635,3635,3635,0
|
|
20230719,142200,600517530,3635,3635,3635,3635,0
|
|
20230719,142100,600517530,3635,3635,3635,3635,15
|
|
20230719,142000,600463005,3635,3635,3635,3635,209
|
|
20230719,141900,599703290,3630,3630,3630,3630,0
|
|
20230719,141800,599703290,3630,3630,3630,3630,50
|
|
20230719,141700,599521790,3630,3630,3630,3630,0
|
|
20230719,141600,599521790,3630,3630,3630,3630,20
|
|
20230719,141500,599449190,3630,3630,3630,3630,30
|
|
20230719,141400,599340290,3635,3635,3635,3635,0
|
|
20230719,141300,599340290,3635,3635,3635,3635,0
|
|
20230719,141200,599340290,3635,3635,3635,3635,2
|
|
20230719,141100,599333020,3635,3635,3635,3635,0
|
|
20230719,141000,599333020,3635,3635,3635,3635,1
|
|
20230719,140900,599329385,3635,3635,3635,3635,0
|
|
20230719,140800,599329385,3635,3635,3635,3635,0
|
|
20230719,140700,599329385,3635,3635,3635,3635,759
|
|
20230719,140600,596570420,3635,3635,3635,3635,0
|
|
20230719,140500,596570420,3635,3635,3635,3635,0
|
|
20230719,140400,596570420,3635,3635,3635,3635,0
|
|
20230719,140300,596570420,3635,3635,3635,3635,0
|
|
20230719,140200,596570420,3635,3635,3635,3635,270
|
|
20230719,140100,595588970,3635,3635,3635,3635,188
|
|
20230719,140000,594905590,3635,3635,3635,3630,780
|
|
20230719,135900,592070295,3635,3635,3635,3635,0
|
|
20230719,135800,592070295,3635,3635,3635,3635,0
|
|
20230719,135700,592070295,3635,3635,3635,3635,0
|
|
20230719,135600,592070295,3635,3635,3635,3635,500
|
|
20230719,135500,590252795,3635,3635,3635,3635,28
|
|
20230719,135400,590151015,3635,3635,3635,3635,176
|
|
20230719,135300,589511255,3635,3630,3635,3630,686
|
|
20230719,135200,587020200,3620,3625,3625,3620,425
|
|
20230719,135100,585479600,3625,3625,3625,3625,101
|
|
20230719,135000,585113475,3625,3625,3625,3625,73
|
|
20230719,134900,584848850,3625,3625,3625,3625,78
|
|
20230719,134800,584566100,3625,3625,3625,3625,0
|
|
20230719,134700,584566100,3625,3625,3625,3625,200
|
|
20230719,134600,583841100,3625,3625,3625,3625,0
|
|
20230719,134500,583841100,3625,3625,3625,3625,103
|
|
20230719,134400,583467725,3625,3625,3625,3625,102
|
|
20230719,134300,583097975,3625,3625,3625,3625,1243
|
|
20230719,134200,578592100,3625,3625,3625,3625,85
|
|
20230719,134100,578283975,3625,3625,3625,3625,0
|
|
20230719,134000,578283975,3625,3625,3625,3625,2895
|
|
20230719,133900,567789600,3625,3620,3625,3620,229
|
|
20230719,133800,566960615,3625,3625,3625,3625,82
|
|
20230719,133700,566663365,3625,3625,3625,3625,4
|
|
20230719,133600,566648865,3625,3625,3625,3625,0
|
|
20230719,133500,566648865,3625,3625,3625,3625,1
|
|
20230719,133400,566645240,3625,3625,3625,3625,30
|
|
20230719,133300,566536490,3625,3625,3625,3625,0
|
|
20230719,133200,566536490,3625,3625,3625,3625,1
|
|
20230719,133100,566532865,3620,3620,3620,3620,0
|
|
20230719,133000,566532865,3620,3620,3620,3620,24
|
|
20230719,132900,566445985,3620,3620,3620,3620,0
|
|
20230719,132800,566445985,3620,3620,3620,3620,72
|
|
20230719,132700,566185345,3620,3620,3620,3620,85
|
|
20230719,132600,565877645,3620,3620,3620,3620,677
|
|
20230719,132500,563426905,3620,3620,3620,3620,3000
|
|
20230719,132400,552566905,3620,3620,3620,3620,0
|
|
20230719,132300,552566905,3620,3620,3620,3620,644
|
|
20230719,132200,550235625,3625,3625,3625,3625,0
|
|
20230719,132100,550235625,3625,3625,3625,3625,0
|
|
20230719,132000,550235625,3625,3625,3625,3625,50
|
|
20230719,131900,550054375,3625,3625,3625,3625,2631
|
|
20230719,131800,540517000,3625,3625,3625,3625,50
|
|
20230719,131700,540335750,3625,3625,3625,3625,0
|
|
20230719,131600,540335750,3625,3625,3625,3625,0
|
|
20230719,131500,540335750,3625,3625,3625,3625,0
|
|
20230719,131400,540335750,3625,3625,3625,3625,0
|
|
20230719,131300,540335750,3625,3625,3625,3625,0
|
|
20230719,131200,540335750,3625,3625,3625,3625,2100
|
|
20230719,131100,532723250,3630,3630,3630,3630,0
|
|
20230719,131000,532723250,3630,3630,3630,3630,0
|
|
20230719,130900,532723250,3630,3630,3630,3630,0
|
|
20230719,130800,532723250,3630,3630,3630,3630,0
|
|
20230719,130700,532723250,3630,3630,3630,3630,45
|
|
20230719,130600,532559900,3630,3630,3630,3630,0
|
|
20230719,130500,532559900,3630,3630,3630,3630,141
|
|
20230719,130400,532048070,3630,3630,3630,3630,0
|
|
20230719,130300,532048070,3630,3630,3630,3630,72
|
|
20230719,130200,531786710,3630,3630,3630,3630,550
|
|
20230719,130100,529790210,3630,3630,3630,3630,2951
|
|
20230719,130000,519078080,3635,3635,3635,3635,42
|
|
20230719,125900,518925410,3635,3635,3635,3635,219
|
|
20230719,125800,518129345,3635,3635,3635,3635,0
|
|
20230719,125700,518129345,3635,3630,3635,3630,450
|
|
20230719,125600,516495095,3635,3635,3635,3635,9
|
|
20230719,125500,516462380,3635,3635,3635,3635,0
|
|
20230719,125400,516462380,3635,3635,3635,3635,150
|
|
20230719,125300,515917130,3635,3635,3635,3635,0
|
|
20230719,125200,515917130,3635,3635,3635,3635,82
|
|
20230719,125100,515619060,3630,3635,3635,3630,660
|
|
20230719,125000,513222460,3630,3630,3630,3630,0
|
|
20230719,124900,513222460,3630,3630,3630,3630,500
|
|
20230719,124800,511407460,3635,3635,3635,3635,28
|
|
20230719,124700,511305680,3635,3640,3640,3635,1096
|
|
20230719,124600,507321240,3640,3640,3640,3640,0
|
|
20230719,124500,507321240,3640,3640,3640,3640,1
|
|
20230719,124400,507317600,3640,3640,3640,3640,154
|
|
20230719,124300,506757040,3640,3640,3640,3640,0
|
|
20230719,124200,506757040,3640,3640,3640,3640,77
|
|
20230719,124100,506476760,3635,3635,3635,3635,500
|
|
20230719,124000,504659260,3635,3635,3635,3635,0
|
|
20230719,123900,504659260,3635,3635,3635,3635,0
|
|
20230719,123800,504659260,3635,3640,3640,3635,5
|
|
20230719,123700,504641080,3640,3640,3640,3640,1
|
|
20230719,123600,504637440,3640,3640,3640,3640,0
|
|
20230719,123500,504637440,3640,3640,3640,3640,5
|
|
20230719,123400,504619240,3640,3640,3640,3640,178
|
|
20230719,123300,503971320,3640,3640,3640,3640,60
|
|
20230719,123200,503752920,3640,3640,3640,3640,1146
|
|
20230719,123100,499581480,3640,3640,3640,3640,0
|
|
20230719,123000,499581480,3640,3640,3640,3640,0
|
|
20230719,122900,499581480,3640,3640,3640,3640,150
|
|
20230719,122800,499035480,3640,3640,3640,3640,150
|
|
20230719,122700,498489480,3645,3645,3645,3645,2
|
|
20230719,122600,498482190,3645,3645,3645,3645,1
|
|
20230719,122500,498478545,3640,3640,3640,3640,230
|
|
20230719,122400,497641345,3640,3640,3640,3640,180
|
|
20230719,122300,496986145,3640,3640,3640,3640,376
|
|
20230719,122200,495617505,3640,3640,3640,3640,0
|
|
20230719,122100,495617505,3640,3640,3640,3640,5
|
|
20230719,122000,495599305,3640,3640,3640,3640,85
|
|
20230719,121900,495289905,3640,3640,3640,3640,500
|
|
20230719,121800,493469905,3635,3630,3635,3630,2067
|
|
20230719,121700,485965545,3630,3630,3630,3630,150
|
|
20230719,121600,485421045,3625,3625,3625,3625,0
|
|
20230719,121500,485421045,3625,3625,3625,3625,0
|
|
20230719,121400,485421045,3625,3625,3625,3625,33
|
|
20230719,121300,485301420,3625,3625,3625,3625,860
|
|
20230719,121200,482183920,3625,3625,3625,3625,1653
|
|
20230719,121100,476191795,3620,3620,3620,3620,0
|
|
20230719,121000,476191795,3620,3625,3625,3620,853
|
|
20230719,120900,473102885,3620,3620,3620,3620,33
|
|
20230719,120800,472983425,3620,3620,3620,3620,424
|
|
20230719,120700,471448545,3625,3625,3625,3625,2
|
|
20230719,120600,471441295,3625,3625,3625,3625,323
|
|
20230719,120500,470270420,3625,3625,3625,3625,2
|
|
20230719,120400,470263170,3625,3625,3625,3625,3
|
|
20230719,120300,470252295,3620,3620,3620,3620,0
|
|
20230719,120200,470252295,3620,3620,3620,3620,0
|
|
20230719,120100,470252295,3620,3620,3620,3620,5
|
|
20230719,120000,470234195,3625,3620,3625,3615,1835
|
|
20230719,115900,463591490,3620,3620,3620,3620,50
|
|
20230719,115800,463410490,3620,3620,3620,3620,0
|
|
20230719,115700,463410490,3620,3620,3620,3620,80
|
|
20230719,115600,463120890,3620,3620,3620,3620,2
|
|
20230719,115500,463113650,3620,3620,3620,3620,2
|
|
20230719,115400,463106410,3620,3620,3620,3620,39
|
|
20230719,115300,462965230,3620,3620,3620,3620,15
|
|
20230719,115200,462910930,3620,3620,3620,3620,3
|
|
20230719,115100,462900070,3620,3615,3620,3615,18
|
|
20230719,115000,462834990,3615,3615,3615,3615,100
|
|
20230719,114900,462473490,3615,3615,3615,3615,0
|
|
20230719,114800,462473490,3615,3620,3620,3615,808
|
|
20230719,114700,459552540,3620,3620,3620,3620,0
|
|
20230719,114600,459552540,3620,3620,3620,3620,36
|
|
20230719,114500,459422220,3620,3620,3620,3620,103
|
|
20230719,114400,459049360,3620,3620,3620,3620,1000
|
|
20230719,114300,455429360,3620,3620,3620,3620,4
|
|
20230719,114200,455414880,3620,3620,3620,3615,2610
|
|
20230719,114100,445975615,3620,3620,3620,3620,0
|
|
20230719,114000,445975615,3620,3620,3620,3620,0
|
|
20230719,113900,445975615,3620,3620,3620,3620,0
|
|
20230719,113800,445975615,3620,3620,3620,3620,899
|
|
20230719,113700,442721235,3625,3625,3625,3625,0
|
|
20230719,113600,442721235,3625,3625,3625,3625,10
|
|
20230719,113500,442684985,3625,3625,3625,3625,150
|
|
20230719,113400,442141235,3620,3620,3620,3620,3000
|
|
20230719,113300,431281235,3625,3625,3625,3625,10
|
|
20230719,113200,431244985,3625,3625,3625,3625,5
|
|
20230719,113100,431226860,3620,3620,3620,3620,2512
|
|
20230719,113000,422133420,3620,3620,3625,3620,4491
|
|
20230719,112900,405864250,3620,3625,3625,3620,10
|
|
20230719,112800,405828025,3630,3630,3630,3630,0
|
|
20230719,112700,405828025,3630,3630,3630,3630,130
|
|
20230719,112600,405356125,3630,3630,3630,3620,7702
|
|
20230719,112500,377443030,3635,3635,3635,3635,0
|
|
20230719,112400,377443030,3635,3635,3635,3635,10
|
|
20230719,112300,377406680,3635,3635,3635,3635,211
|
|
20230719,112200,376639695,3635,3635,3635,3630,293
|
|
20230719,112100,375575970,3630,3630,3635,3630,134
|
|
20230719,112000,375089495,3635,3635,3635,3635,1
|
|
20230719,111900,375085860,3635,3635,3635,3630,4474
|
|
20230719,111800,358836800,3640,3640,3645,3640,2513
|
|
20230719,111700,349686605,3645,3645,3645,3645,0
|
|
20230719,111600,349686605,3645,3645,3645,3645,1
|
|
20230719,111500,349682960,3645,3645,3645,3645,0
|
|
20230719,111400,349682960,3645,3645,3645,3645,0
|
|
20230719,111300,349682960,3645,3645,3645,3645,70
|
|
20230719,111200,349427810,3645,3645,3645,3645,10
|
|
20230719,111100,349391360,3645,3645,3645,3645,10
|
|
20230719,111000,349354910,3645,3640,3645,3640,262
|
|
20230719,110900,348401075,3640,3640,3640,3640,522
|
|
20230719,110800,346500995,3640,3640,3640,3640,4
|
|
20230719,110700,346486435,3640,3645,3645,3640,3057
|
|
20230719,110600,335358295,3645,3645,3645,3645,13
|
|
20230719,110500,335310910,3650,3650,3650,3650,8
|
|
20230719,110400,335281710,3645,3650,3650,3645,255
|
|
20230719,110300,334352215,3650,3650,3650,3650,187
|
|
20230719,110200,333669665,3655,3645,3655,3645,1242
|
|
20230719,110100,329139790,3645,3650,3650,3645,1811
|
|
20230719,110000,322538155,3650,3650,3650,3650,85
|
|
20230719,105900,322227905,3655,3655,3655,3655,9
|
|
20230719,105800,322195010,3655,3655,3655,3655,100
|
|
20230719,105700,321829510,3655,3655,3655,3655,1
|
|
20230719,105600,321825855,3655,3650,3655,3645,2098
|
|
20230719,105500,314169960,3650,3645,3650,3645,583
|
|
20230719,105400,312042015,3650,3655,3655,3650,260
|
|
20230719,105300,311092790,3650,3650,3655,3650,592
|
|
20230719,105200,308931915,3655,3655,3655,3655,25
|
|
20230719,105100,308840540,3650,3650,3655,3650,1794
|
|
20230719,105000,302292005,3650,3650,3650,3650,0
|
|
20230719,104900,302292005,3650,3655,3655,3650,5084
|
|
20230719,104800,283735390,3655,3655,3655,3655,3538
|
|
20230719,104700,270804000,3660,3660,3660,3660,22
|
|
20230719,104600,270723480,3660,3660,3660,3660,0
|
|
20230719,104500,270723480,3660,3655,3660,3655,2527
|
|
20230719,104400,261486160,3660,3660,3660,3660,0
|
|
20230719,104300,261486160,3660,3660,3660,3655,851
|
|
20230719,104200,258374450,3660,3660,3660,3660,0
|
|
20230719,104100,258374450,3660,3660,3660,3660,38
|
|
20230719,104000,258235370,3665,3665,3665,3665,26
|
|
20230719,103900,258140080,3660,3660,3660,3660,260
|
|
20230719,103800,257188480,3660,3660,3660,3660,859
|
|
20230719,103700,254044540,3660,3660,3660,3660,128
|
|
20230719,103600,253576060,3665,3665,3665,3660,237
|
|
20230719,103500,252708510,3660,3660,3660,3660,85
|
|
20230719,103400,252397410,3665,3665,3665,3665,0
|
|
20230719,103300,252397410,3665,3660,3665,3660,816
|
|
20230719,103200,249408965,3660,3660,3660,3660,275
|
|
20230719,103100,248402465,3660,3660,3660,3660,42
|
|
20230719,103000,248248745,3660,3660,3660,3655,597
|
|
20230719,102900,246066430,3660,3660,3660,3660,42
|
|
20230719,102800,245912710,3665,3660,3665,3660,69
|
|
20230719,102700,245660140,3665,3670,3670,3660,10687
|
|
20230719,102600,206537970,3670,3670,3670,3670,138
|
|
20230719,102500,206031510,3675,3675,3675,3675,66
|
|
20230719,102400,205788960,3675,3675,3675,3675,159
|
|
20230719,102300,205204635,3685,3685,3685,3685,0
|
|
20230719,102200,205204635,3685,3680,3685,3665,2406
|
|
20230719,102100,196372445,3680,3680,3680,3680,29
|
|
20230719,102000,196265725,3675,3665,3675,3665,2650
|
|
20230719,101900,186538425,3670,3670,3670,3670,46
|
|
20230719,101800,186369605,3665,3670,3670,3665,1356
|
|
20230719,101700,181399685,3665,3670,3670,3665,403
|
|
20230719,101600,179922415,3670,3670,3670,3670,44
|
|
20230719,101500,179760935,3670,3670,3670,3670,614
|
|
20230719,101400,177507555,3670,3670,3670,3670,45
|
|
20230719,101300,177342405,3670,3670,3670,3665,3508
|
|
20230719,101200,164469045,3665,3670,3670,3665,119
|
|
20230719,101100,164032875,3670,3675,3675,3670,61
|
|
20230719,101000,163808955,3680,3680,3680,3680,0
|
|
20230719,100900,163808955,3680,3665,3680,3665,278
|
|
20230719,100800,162789155,3680,3680,3680,3680,0
|
|
20230719,100700,162789155,3680,3680,3680,3680,0
|
|
20230719,100600,162789155,3680,3680,3680,3680,17
|
|
20230719,100500,162726595,3665,3665,3670,3665,741
|
|
20230719,100400,160010510,3670,3670,3670,3670,0
|
|
20230719,100300,160010510,3670,3670,3675,3670,531
|
|
20230719,100200,158061640,3675,3680,3680,3675,111
|
|
20230719,100100,157653245,3680,3670,3680,3670,117
|
|
20230719,100000,157223685,3670,3670,3670,3670,1
|
|
20230719,095900,157220015,3685,3685,3685,3685,4
|
|
20230719,095800,157205275,3670,3670,3670,3670,45
|
|
20230719,095700,157040125,3685,3685,3685,3685,0
|
|
20230719,095600,157040125,3685,3685,3685,3685,0
|
|
20230719,095500,157040125,3685,3685,3685,3685,10
|
|
20230719,095400,157003275,3680,3680,3680,3680,100
|
|
20230719,095300,156635275,3680,3670,3680,3670,5574
|
|
20230719,095200,136152205,3670,3670,3670,3670,303
|
|
20230719,095100,135040195,3670,3670,3670,3670,674
|
|
20230719,095000,132566615,3670,3675,3675,3670,43
|
|
20230719,094900,132408600,3670,3675,3675,3670,1677
|
|
20230719,094800,126253595,3670,3670,3675,3670,778
|
|
20230719,094700,123395830,3670,3670,3670,3670,1197
|
|
20230719,094600,119002840,3675,3675,3675,3675,10
|
|
20230719,094500,118966090,3675,3670,3675,3670,116
|
|
20230719,094400,118540365,3670,3670,3670,3670,0
|
|
20230719,094300,118540365,3670,3670,3670,3670,550
|
|
20230719,094200,116521865,3675,3675,3675,3675,0
|
|
20230719,094100,116521865,3675,3675,3675,3675,701
|
|
20230719,094000,113945690,3670,3670,3670,3670,0
|
|
20230719,093900,113945690,3670,3685,3685,3670,2142
|
|
20230719,093800,106065880,3685,3685,3685,3685,189
|
|
20230719,093700,105369415,3685,3690,3690,3685,624
|
|
20230719,093600,103069965,3690,3690,3690,3685,31
|
|
20230719,093500,102955665,3690,3690,3690,3685,662
|
|
20230719,093400,100515385,3685,3685,3685,3685,537
|
|
20230719,093300,98536540,3690,3690,3690,3690,110
|
|
20230719,093200,98130640,3690,3695,3695,3690,199
|
|
20230719,093100,97395990,3700,3690,3700,3690,1638
|
|
20230719,093000,91343255,3695,3685,3695,3685,4933
|
|
20230719,092900,73143735,3685,3695,3695,3680,6268
|
|
20230719,092800,50039460,3690,3695,3695,3690,240
|
|
20230719,092700,49153660,3695,3695,3695,3695,405
|
|
20230719,092600,47657185,3695,3695,3695,3695,830
|
|
20230719,092500,44590335,3695,3695,3695,3695,290
|
|
20230719,092400,43518785,3695,3695,3695,3695,500
|
|
20230719,092300,41671285,3700,3700,3700,3700,0
|
|
20230719,092200,41671285,3700,3700,3700,3695,513
|
|
20230719,092100,39775405,3700,3700,3700,3700,0
|
|
20230719,092000,39775405,3700,3705,3705,3700,171
|
|
20230719,091900,39142520,3700,3705,3705,3700,237
|
|
20230719,091800,38265545,3705,3710,3710,3705,75
|
|
20230719,091700,37987530,3700,3715,3715,3700,797
|
|
20230719,091600,35032260,3715,3720,3720,3715,326
|
|
20230719,091500,33820140,3720,3705,3725,3705,2231
|
|
20230719,091400,25539080,3695,3695,3695,3695,0
|
|
20230719,091300,25539080,3695,3700,3700,3695,8
|
|
20230719,091200,25509515,3700,3700,3700,3700,213
|
|
20230719,091100,24721415,3710,3710,3710,3710,135
|
|
20230719,091000,24220565,3710,3700,3710,3700,311
|
|
20230719,090900,23069615,3700,3700,3700,3700,0
|
|
20230719,090800,23069615,3700,3695,3700,3690,707
|
|
20230719,090700,20457140,3700,3700,3700,3700,1
|
|
20230719,090600,20453440,3685,3695,3700,3685,765
|
|
20230719,090500,17628465,3700,3695,3705,3695,502
|
|
20230719,090400,15772980,3700,3700,3700,3700,21
|
|
20230719,090300,15695280,3700,3715,3715,3700,448
|
|
20230719,090200,14035305,3715,3715,3715,3715,132
|
|
20230719,090100,13544925,3715,3715,3730,3715,1390
|
|
20230719,090000,8370400,3710,3700,3710,3700,2262
|