607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190400,613003345,3690,3690,3690,3690,4782
|
|
20230720,190300,613003345,3690,3690,3690,3690,0
|
|
20230720,190200,613003345,3690,3690,3690,3690,0
|
|
20230720,190100,613003345,3690,3690,3690,3690,0
|
|
20230720,190000,613003345,3690,3690,3690,3690,0
|
|
20230720,185900,613003345,3690,3690,3690,3690,0
|
|
20230720,185800,613003345,3690,3690,3690,3690,0
|
|
20230720,185700,613003345,3690,3690,3690,3690,0
|
|
20230720,185600,613003345,3690,3690,3690,3690,0
|
|
20230720,185500,613003345,3690,3690,3690,3690,0
|
|
20230720,185400,613003345,3690,3690,3690,3690,0
|
|
20230720,185300,613003345,3690,3690,3690,3690,0
|
|
20230720,185200,613003345,3690,3690,3690,3690,0
|
|
20230720,185100,613003345,3690,3690,3690,3690,0
|
|
20230720,185000,613003345,3690,3690,3690,3690,0
|
|
20230720,184900,613003345,3690,3690,3690,3690,0
|
|
20230720,184800,613003345,3690,3690,3690,3690,0
|
|
20230720,184700,613003345,3690,3690,3690,3690,0
|
|
20230720,184600,613003345,3690,3690,3690,3690,0
|
|
20230720,184500,613003345,3690,3690,3690,3690,0
|
|
20230720,184400,613003345,3690,3690,3690,3690,0
|
|
20230720,184300,613003345,3690,3690,3690,3690,0
|
|
20230720,184200,613003345,3690,3690,3690,3690,0
|
|
20230720,184100,613003345,3690,3690,3690,3690,0
|
|
20230720,184000,613003345,3690,3690,3690,3690,0
|
|
20230720,183900,613003345,3690,3690,3690,3690,0
|
|
20230720,183800,613003345,3690,3690,3690,3690,0
|
|
20230720,183700,613003345,3690,3690,3690,3690,0
|
|
20230720,183600,613003345,3690,3690,3690,3690,0
|
|
20230720,183500,613003345,3690,3690,3690,3690,0
|
|
20230720,183400,613003345,3690,3690,3690,3690,4782
|
|
20230720,183300,613003345,3690,3690,3690,3690,0
|
|
20230720,183200,613003345,3690,3690,3690,3690,0
|
|
20230720,183100,613003345,3690,3690,3690,3690,0
|
|
20230720,183000,613003345,3690,3690,3690,3690,0
|
|
20230720,182900,613003345,3690,3690,3690,3690,0
|
|
20230720,182800,613003345,3690,3690,3690,3690,0
|
|
20230720,182700,613003345,3690,3690,3690,3690,0
|
|
20230720,182600,613003345,3690,3690,3690,3690,0
|
|
20230720,182500,613003345,3690,3690,3690,3690,0
|
|
20230720,182400,613003345,3690,3690,3690,3690,0
|
|
20230720,182300,613003345,3690,3690,3690,3690,0
|
|
20230720,182200,613003345,3690,3690,3690,3690,0
|
|
20230720,182100,613003345,3690,3690,3690,3690,0
|
|
20230720,182000,613003345,3690,3690,3690,3690,0
|
|
20230720,181900,613003345,3690,3690,3690,3690,0
|
|
20230720,181800,613003345,3690,3690,3690,3690,0
|
|
20230720,181700,613003345,3690,3690,3690,3690,0
|
|
20230720,181600,613003345,3690,3690,3690,3690,0
|
|
20230720,181500,613003345,3690,3690,3690,3690,0
|
|
20230720,181400,613003345,3690,3690,3690,3690,0
|
|
20230720,181300,613003345,3690,3690,3690,3690,0
|
|
20230720,181200,613003345,3690,3690,3690,3690,0
|
|
20230720,181100,613003345,3690,3690,3690,3690,0
|
|
20230720,181000,613003345,3690,3690,3690,3690,0
|
|
20230720,180900,613003345,3690,3690,3690,3690,0
|
|
20230720,180800,613003345,3690,3690,3690,3690,0
|
|
20230720,180700,613003345,3690,3690,3690,3690,0
|
|
20230720,180600,613003345,3690,3690,3690,3690,0
|
|
20230720,180500,613003345,3690,3690,3690,3690,0
|
|
20230720,180400,613003345,3690,3690,3690,3690,4782
|
|
20230720,180300,613003345,3690,3690,3690,3690,0
|
|
20230720,180200,613003345,3690,3690,3690,3690,0
|
|
20230720,180100,613003345,3690,3690,3690,3690,0
|
|
20230720,180000,613003345,3690,3690,3690,3690,0
|
|
20230720,175900,613003345,3690,3690,3690,3690,0
|
|
20230720,175800,613003345,3690,3690,3690,3690,0
|
|
20230720,175700,613003345,3690,3690,3690,3690,0
|
|
20230720,175600,613003345,3690,3690,3690,3690,0
|
|
20230720,175500,613003345,3690,3690,3690,3690,0
|
|
20230720,175400,613003345,3690,3690,3690,3690,0
|
|
20230720,175300,613003345,3690,3690,3690,3690,0
|
|
20230720,175200,613003345,3690,3690,3690,3690,0
|
|
20230720,175100,613003345,3690,3690,3690,3690,0
|
|
20230720,175000,613003345,3690,3690,3690,3690,0
|
|
20230720,174900,613003345,3690,3690,3690,3690,0
|
|
20230720,174800,613003345,3690,3690,3690,3690,0
|
|
20230720,174700,613003345,3690,3690,3690,3690,0
|
|
20230720,174600,613003345,3690,3690,3690,3690,0
|
|
20230720,174500,613003345,3690,3690,3690,3690,0
|
|
20230720,174400,613003345,3690,3690,3690,3690,0
|
|
20230720,174300,613003345,3690,3690,3690,3690,0
|
|
20230720,174200,613003345,3690,3690,3690,3690,0
|
|
20230720,174100,613003345,3690,3690,3690,3690,0
|
|
20230720,174000,613003345,3690,3690,3690,3690,0
|
|
20230720,173900,613003345,3690,3690,3690,3690,0
|
|
20230720,173800,613003345,3690,3690,3690,3690,0
|
|
20230720,173700,613003345,3690,3690,3690,3690,0
|
|
20230720,173600,613003345,3690,3690,3690,3690,0
|
|
20230720,173500,613003345,3690,3690,3690,3690,0
|
|
20230720,173400,613003345,3690,3690,3690,3690,4782
|
|
20230720,173300,613003345,3690,3690,3690,3690,0
|
|
20230720,173200,613003345,3690,3690,3690,3690,0
|
|
20230720,173100,613003345,3690,3690,3690,3690,0
|
|
20230720,173000,613003345,3690,3690,3690,3690,0
|
|
20230720,172900,613003345,3690,3690,3690,3690,0
|
|
20230720,172800,613003345,3690,3690,3690,3690,0
|
|
20230720,172700,613003345,3690,3690,3690,3690,0
|
|
20230720,172600,613003345,3690,3690,3690,3690,0
|
|
20230720,172500,613003345,3690,3690,3690,3690,0
|
|
20230720,172400,613003345,3690,3690,3690,3690,0
|
|
20230720,172300,613003345,3690,3690,3690,3690,0
|
|
20230720,172200,613003345,3690,3690,3690,3690,0
|
|
20230720,172100,613003345,3690,3690,3690,3690,0
|
|
20230720,172000,613003345,3690,3690,3690,3690,0
|
|
20230720,171900,613003345,3690,3690,3690,3690,0
|
|
20230720,171800,613003345,3690,3690,3690,3690,0
|
|
20230720,171700,613003345,3690,3690,3690,3690,0
|
|
20230720,171600,613003345,3690,3690,3690,3690,0
|
|
20230720,171500,613003345,3690,3690,3690,3690,0
|
|
20230720,171400,613003345,3690,3690,3690,3690,0
|
|
20230720,171300,613003345,3690,3690,3690,3690,0
|
|
20230720,171200,613003345,3690,3690,3690,3690,0
|
|
20230720,171100,613003345,3690,3690,3690,3690,0
|
|
20230720,171000,613003345,3690,3690,3690,3690,0
|
|
20230720,170900,613003345,3690,3690,3690,3690,0
|
|
20230720,170800,613003345,3690,3690,3690,3690,0
|
|
20230720,170700,613003345,3690,3690,3690,3690,0
|
|
20230720,170600,613003345,3690,3690,3690,3690,0
|
|
20230720,170500,613003345,3690,3690,3690,3690,0
|
|
20230720,170400,613003345,3690,3690,3690,3690,4782
|
|
20230720,170300,613003345,3690,3690,3690,3690,0
|
|
20230720,170200,613003345,3690,3690,3690,3690,0
|
|
20230720,170100,613003345,3690,3690,3690,3690,0
|
|
20230720,170000,613003345,3690,3690,3690,3690,0
|
|
20230720,165900,613003345,3690,3690,3690,3690,0
|
|
20230720,165800,613003345,3690,3690,3690,3690,0
|
|
20230720,165700,613003345,3690,3690,3690,3690,0
|
|
20230720,165600,613003345,3690,3690,3690,3690,0
|
|
20230720,165500,613003345,3690,3690,3690,3690,0
|
|
20230720,165400,613003345,3690,3690,3690,3690,0
|
|
20230720,165300,613003345,3690,3690,3690,3690,0
|
|
20230720,165200,613003345,3690,3690,3690,3690,0
|
|
20230720,165100,613003345,3690,3690,3690,3690,0
|
|
20230720,165000,613003345,3690,3690,3690,3690,0
|
|
20230720,164900,613003345,3690,3690,3690,3690,0
|
|
20230720,164800,613003345,3690,3690,3690,3690,0
|
|
20230720,164700,613003345,3690,3690,3690,3690,0
|
|
20230720,164600,613003345,3690,3690,3690,3690,0
|
|
20230720,164500,613003345,3690,3690,3690,3690,0
|
|
20230720,164400,613003345,3690,3690,3690,3690,0
|
|
20230720,164300,613003345,3690,3690,3690,3690,0
|
|
20230720,164200,613003345,3690,3690,3690,3690,0
|
|
20230720,164100,613003345,3690,3690,3690,3690,0
|
|
20230720,164000,613003345,3690,3690,3690,3690,0
|
|
20230720,163900,613003345,3690,3690,3690,3690,0
|
|
20230720,163800,613003345,3690,3690,3690,3690,0
|
|
20230720,163700,613003345,3690,3690,3690,3690,0
|
|
20230720,163600,613003345,3690,3690,3690,3690,0
|
|
20230720,163500,613003345,3690,3690,3690,3690,0
|
|
20230720,163400,613003345,3690,3690,3690,3690,4782
|
|
20230720,163300,613003345,3690,3690,3690,3690,0
|
|
20230720,163200,613003345,3690,3690,3690,3690,0
|
|
20230720,163100,613003345,3690,3690,3690,3690,0
|
|
20230720,163000,613003345,3690,3690,3690,3690,0
|
|
20230720,162900,613003345,3690,3690,3690,3690,0
|
|
20230720,162800,613003345,3690,3690,3690,3690,0
|
|
20230720,162700,613003345,3690,3690,3690,3690,0
|
|
20230720,162600,613003345,3690,3690,3690,3690,0
|
|
20230720,162500,613003345,3690,3690,3690,3690,0
|
|
20230720,162400,613003345,3690,3690,3690,3690,0
|
|
20230720,162300,613003345,3690,3690,3690,3690,0
|
|
20230720,162200,613003345,3690,3690,3690,3690,0
|
|
20230720,162100,613003345,3690,3690,3690,3690,0
|
|
20230720,162000,613003345,3690,3690,3690,3690,0
|
|
20230720,161900,613003345,3690,3690,3690,3690,0
|
|
20230720,161800,613003345,3690,3690,3690,3690,0
|
|
20230720,161700,613003345,3690,3690,3690,3690,0
|
|
20230720,161600,613003345,3690,3690,3690,3690,0
|
|
20230720,161500,613003345,3690,3690,3690,3690,0
|
|
20230720,161400,613003345,3690,3690,3690,3690,0
|
|
20230720,161300,613003345,3690,3690,3690,3690,0
|
|
20230720,161200,613003345,3690,3690,3690,3690,0
|
|
20230720,161100,613003345,3690,3690,3690,3690,0
|
|
20230720,161000,613003345,3690,3690,3690,3690,0
|
|
20230720,160900,613003345,3690,3690,3690,3690,0
|
|
20230720,160800,613003345,3690,3690,3690,3690,0
|
|
20230720,160700,613003345,3690,3690,3690,3690,0
|
|
20230720,160600,613003345,3690,3690,3690,3690,0
|
|
20230720,160500,613003345,3690,3690,3690,3690,0
|
|
20230720,160400,613003345,3690,3690,3690,3690,4782
|
|
20230720,160300,613003345,3690,3690,3690,3690,0
|
|
20230720,160200,613003345,3690,3690,3690,3690,0
|
|
20230720,160100,613003345,3690,3690,3690,3690,0
|
|
20230720,160000,613003345,3690,3690,3690,3690,0
|
|
20230720,155900,613003345,3690,3690,3690,3690,0
|
|
20230720,155800,613003345,3690,3690,3690,3690,0
|
|
20230720,155700,613003345,3690,3690,3690,3690,0
|
|
20230720,155600,613003345,3690,3690,3690,3690,0
|
|
20230720,155500,613003345,3690,3690,3690,3690,0
|
|
20230720,155400,613003345,3690,3690,3690,3690,0
|
|
20230720,155300,613003345,3690,3690,3690,3690,0
|
|
20230720,155200,613003345,3690,3690,3690,3690,0
|
|
20230720,155100,613003345,3690,3690,3690,3690,0
|
|
20230720,155000,613003345,3690,3690,3690,3690,0
|
|
20230720,154900,613003345,3690,3690,3690,3690,0
|
|
20230720,154800,613003345,3690,3690,3690,3690,0
|
|
20230720,154700,613003345,3690,3690,3690,3690,0
|
|
20230720,154600,613003345,3690,3690,3690,3690,0
|
|
20230720,154500,613003345,3690,3690,3690,3690,0
|
|
20230720,154400,613003345,3690,3690,3690,3690,0
|
|
20230720,154300,613003345,3690,3690,3690,3690,0
|
|
20230720,154200,613003345,3690,3690,3690,3690,0
|
|
20230720,154100,613003345,3690,3690,3690,3690,0
|
|
20230720,154000,613003345,3690,3690,3690,3690,0
|
|
20230720,153900,613003345,3690,3690,3690,3690,0
|
|
20230720,153800,613003345,3690,3690,3690,3690,0
|
|
20230720,153700,613003345,3690,3690,3690,3690,0
|
|
20230720,153600,613003345,3690,3690,3690,3690,0
|
|
20230720,153500,613003345,3690,3690,3690,3690,0
|
|
20230720,153400,613003345,3690,3690,3690,3690,4782
|
|
20230720,153300,613003345,3690,3690,3690,3690,0
|
|
20230720,153200,613003345,3690,3690,3690,3690,0
|
|
20230720,153100,613003345,3690,3690,3690,3690,0
|
|
20230720,153000,613003345,3690,3690,3690,3690,4782
|
|
20230720,152900,595357765,3675,3675,3675,3675,0
|
|
20230720,152800,595357765,3675,3675,3675,3675,0
|
|
20230720,152700,595357765,3675,3675,3675,3675,0
|
|
20230720,152600,595357765,3675,3675,3675,3675,0
|
|
20230720,152500,595357765,3675,3675,3675,3675,0
|
|
20230720,152400,595357765,3675,3675,3675,3675,0
|
|
20230720,152300,595357765,3675,3675,3675,3675,0
|
|
20230720,152200,595357765,3675,3675,3675,3675,0
|
|
20230720,152100,595357765,3675,3675,3675,3675,0
|
|
20230720,152000,595357765,3675,3675,3675,3675,0
|
|
20230720,151900,595357765,3675,3665,3675,3665,200
|
|
20230720,151800,594623375,3665,3665,3665,3660,511
|
|
20230720,151700,592752080,3665,3670,3670,3665,459
|
|
20230720,151600,591068540,3670,3665,3670,3665,545
|
|
20230720,151500,589069500,3665,3675,3675,3665,668
|
|
20230720,151400,586618435,3675,3675,3675,3675,32
|
|
20230720,151300,586500835,3675,3670,3675,3670,421
|
|
20230720,151200,584953975,3675,3670,3675,3665,1205
|
|
20230720,151100,580531820,3675,3680,3680,3675,760
|
|
20230720,151000,577735290,3680,3680,3680,3680,267
|
|
20230720,150900,576752730,3680,3680,3680,3680,23
|
|
20230720,150800,576668090,3680,3685,3685,3680,703
|
|
20230720,150700,574077550,3680,3680,3680,3680,88
|
|
20230720,150600,573753710,3680,3680,3680,3680,296
|
|
20230720,150500,572664430,3680,3680,3680,3680,284
|
|
20230720,150400,571619310,3680,3680,3680,3680,100
|
|
20230720,150300,571251310,3680,3680,3680,3680,500
|
|
20230720,150200,569411310,3680,3680,3680,3680,500
|
|
20230720,150100,567571310,3680,3680,3680,3680,0
|
|
20230720,150000,567571310,3680,3680,3680,3680,0
|
|
20230720,145900,567571310,3680,3680,3680,3680,775
|
|
20230720,145800,564719310,3680,3680,3680,3680,0
|
|
20230720,145700,564719310,3680,3680,3680,3680,0
|
|
20230720,145600,564719310,3680,3675,3685,3675,3699
|
|
20230720,145500,551113750,3670,3670,3670,3670,100
|
|
20230720,145400,550746750,3670,3670,3670,3670,0
|
|
20230720,145300,550746750,3670,3670,3670,3670,0
|
|
20230720,145200,550746750,3670,3670,3670,3670,0
|
|
20230720,145100,550746750,3670,3670,3670,3670,2
|
|
20230720,145000,550739410,3675,3675,3675,3675,0
|
|
20230720,144900,550739410,3675,3675,3675,3675,0
|
|
20230720,144800,550739410,3675,3675,3675,3675,1264
|
|
20230720,144700,546094210,3675,3675,3675,3675,200
|
|
20230720,144600,545359210,3675,3675,3675,3675,0
|
|
20230720,144500,545359210,3675,3675,3675,3675,119
|
|
20230720,144400,544921885,3680,3680,3680,3680,0
|
|
20230720,144300,544921885,3680,3680,3680,3680,30
|
|
20230720,144200,544811485,3680,3675,3680,3675,92
|
|
20230720,144100,544473305,3680,3680,3680,3680,0
|
|
20230720,144000,544473305,3680,3680,3680,3680,0
|
|
20230720,143900,544473305,3680,3680,3680,3680,596
|
|
20230720,143800,542280025,3685,3685,3685,3685,0
|
|
20230720,143700,542280025,3685,3685,3685,3685,26
|
|
20230720,143600,542184215,3685,3685,3685,3685,0
|
|
20230720,143500,542184215,3685,3685,3685,3685,10
|
|
20230720,143400,542147365,3680,3675,3680,3675,1009
|
|
20230720,143300,538439235,3675,3675,3675,3675,0
|
|
20230720,143200,538439235,3675,3675,3675,3675,0
|
|
20230720,143100,538439235,3675,3675,3675,3675,4
|
|
20230720,143000,538424535,3670,3670,3670,3670,304
|
|
20230720,142900,537308855,3670,3675,3675,3670,1200
|
|
20230720,142800,532899515,3675,3675,3675,3675,0
|
|
20230720,142700,532899515,3675,3675,3675,3675,78
|
|
20230720,142600,532612865,3685,3685,3685,3685,0
|
|
20230720,142500,532612865,3685,3685,3685,3685,2
|
|
20230720,142400,532605495,3685,3685,3685,3685,1
|
|
20230720,142300,532601810,3685,3685,3685,3685,0
|
|
20230720,142200,532601810,3685,3685,3685,3685,135
|
|
20230720,142100,532104335,3680,3685,3685,3680,1261
|
|
20230720,142000,527461040,3690,3690,3690,3690,0
|
|
20230720,141900,527461040,3690,3690,3690,3690,0
|
|
20230720,141800,527461040,3690,3690,3690,3690,986
|
|
20230720,141700,523822700,3690,3685,3690,3685,2000
|
|
20230720,141600,516447485,3680,3680,3680,3680,30
|
|
20230720,141500,516337085,3680,3680,3680,3680,1
|
|
20230720,141400,516333405,3680,3680,3680,3680,142
|
|
20230720,141300,515810845,3685,3685,3685,3685,0
|
|
20230720,141200,515810845,3685,3685,3685,3685,432
|
|
20230720,141100,514218925,3680,3670,3680,3670,325
|
|
20230720,141000,513025030,3665,3670,3670,3665,1960
|
|
20230720,140900,505835380,3670,3675,3680,3670,1062
|
|
20230720,140800,501930135,3675,3675,3675,3675,0
|
|
20230720,140700,501930135,3675,3680,3680,3675,3619
|
|
20230720,140600,488613505,3680,3680,3680,3680,1550
|
|
20230720,140500,482909505,3675,3675,3675,3675,0
|
|
20230720,140400,482909505,3675,3675,3675,3675,10
|
|
20230720,140300,482872755,3675,3675,3675,3675,20
|
|
20230720,140200,482799255,3675,3680,3680,3675,273
|
|
20230720,140100,481794665,3680,3680,3680,3680,11
|
|
20230720,140000,481754185,3680,3680,3680,3680,4
|
|
20230720,135900,481739465,3680,3680,3680,3680,0
|
|
20230720,135800,481739465,3680,3680,3685,3680,2732
|
|
20230720,135700,471677920,3675,3675,3675,3675,314
|
|
20230720,135600,470523970,3675,3680,3680,3675,1501
|
|
20230720,135500,465007790,3680,3675,3680,3675,79
|
|
20230720,135400,464717075,3680,3680,3680,3680,0
|
|
20230720,135300,464717075,3680,3675,3680,3675,16
|
|
20230720,135200,464658270,3680,3680,3680,3680,0
|
|
20230720,135100,464658270,3680,3675,3680,3675,2525
|
|
20230720,135000,455378885,3670,3670,3670,3670,100
|
|
20230720,134900,455011885,3670,3670,3670,3670,0
|
|
20230720,134800,455011885,3670,3670,3670,3670,1208
|
|
20230720,134700,450578525,3670,3670,3670,3670,7
|
|
20230720,134600,450552835,3665,3665,3665,3665,0
|
|
20230720,134500,450552835,3665,3665,3665,3665,6
|
|
20230720,134400,450530845,3670,3670,3670,3670,0
|
|
20230720,134300,450530845,3670,3670,3670,3670,703
|
|
20230720,134200,447950835,3665,3665,3665,3665,0
|
|
20230720,134100,447950835,3665,3670,3670,3665,2122
|
|
20230720,134000,440163595,3665,3665,3665,3660,2239
|
|
20230720,133900,431961625,3665,3665,3665,3665,0
|
|
20230720,133800,431961625,3665,3665,3665,3665,502
|
|
20230720,133700,430121795,3665,3665,3670,3665,110
|
|
20230720,133600,429718640,3665,3655,3670,3655,5201
|
|
20230720,133500,410659495,3655,3655,3655,3655,150
|
|
20230720,133400,410111245,3655,3655,3655,3655,0
|
|
20230720,133300,410111245,3655,3655,3655,3655,748
|
|
20230720,133200,407377305,3655,3650,3655,3650,1504
|
|
20230720,133100,401887685,3650,3650,3650,3650,0
|
|
20230720,133000,401887685,3650,3650,3650,3650,10
|
|
20230720,132900,401851185,3650,3650,3650,3650,64
|
|
20230720,132800,401617585,3650,3650,3650,3650,436
|
|
20230720,132700,400026185,3655,3650,3655,3650,519
|
|
20230720,132600,398131085,3650,3650,3650,3650,136
|
|
20230720,132500,397634685,3655,3655,3655,3655,0
|
|
20230720,132400,397634685,3655,3655,3655,3655,0
|
|
20230720,132300,397634685,3655,3655,3655,3655,0
|
|
20230720,132200,397634685,3655,3655,3655,3655,0
|
|
20230720,132100,397634685,3655,3655,3655,3655,0
|
|
20230720,132000,397634685,3655,3655,3655,3655,240
|
|
20230720,131900,396757485,3655,3655,3655,3655,300
|
|
20230720,131800,395660985,3655,3655,3655,3655,362
|
|
20230720,131700,394337875,3660,3660,3660,3660,0
|
|
20230720,131600,394337875,3660,3660,3660,3660,0
|
|
20230720,131500,394337875,3660,3660,3660,3660,0
|
|
20230720,131400,394337875,3660,3660,3660,3660,0
|
|
20230720,131300,394337875,3660,3660,3660,3660,1236
|
|
20230720,131200,389814115,3660,3660,3660,3660,159
|
|
20230720,131100,389232175,3660,3660,3660,3660,0
|
|
20230720,131000,389232175,3660,3660,3660,3660,0
|
|
20230720,130900,389232175,3660,3665,3665,3660,185
|
|
20230720,130800,388555055,3665,3665,3665,3665,0
|
|
20230720,130700,388555055,3665,3665,3665,3665,0
|
|
20230720,130600,388555055,3665,3665,3665,3665,0
|
|
20230720,130500,388555055,3665,3665,3665,3665,0
|
|
20230720,130400,388555055,3665,3665,3665,3665,0
|
|
20230720,130300,388555055,3665,3665,3665,3665,85
|
|
20230720,130200,388243530,3665,3660,3665,3660,1009
|
|
20230720,130100,384548225,3660,3655,3660,3655,1600
|
|
20230720,130000,378699380,3650,3650,3650,3650,14
|
|
20230720,125900,378648280,3655,3655,3655,3655,0
|
|
20230720,125800,378648280,3655,3655,3655,3655,237
|
|
20230720,125700,377782045,3655,3655,3655,3655,1181
|
|
20230720,125600,373465490,3655,3655,3655,3655,0
|
|
20230720,125500,373465490,3655,3655,3655,3655,0
|
|
20230720,125400,373465490,3655,3650,3655,3650,531
|
|
20230720,125300,371527130,3650,3650,3650,3650,0
|
|
20230720,125200,371527130,3650,3650,3650,3650,20
|
|
20230720,125100,371454130,3645,3650,3650,3645,744
|
|
20230720,125000,368739380,3650,3650,3650,3650,863
|
|
20230720,124900,365589430,3650,3650,3650,3650,110
|
|
20230720,124800,365187930,3650,3650,3650,3650,0
|
|
20230720,124700,365187930,3650,3650,3650,3650,0
|
|
20230720,124600,365187930,3650,3650,3650,3650,0
|
|
20230720,124500,365187930,3650,3650,3650,3650,2
|
|
20230720,124400,365180630,3650,3650,3650,3650,0
|
|
20230720,124300,365180630,3650,3650,3650,3650,0
|
|
20230720,124200,365180630,3650,3650,3650,3650,0
|
|
20230720,124100,365180630,3650,3650,3650,3650,0
|
|
20230720,124000,365180630,3650,3650,3650,3650,0
|
|
20230720,123900,365180630,3650,3650,3650,3650,741
|
|
20230720,123800,362475980,3645,3645,3645,3645,0
|
|
20230720,123700,362475980,3645,3645,3645,3645,0
|
|
20230720,123600,362475980,3645,3645,3645,3645,0
|
|
20230720,123500,362475980,3645,3645,3645,3645,85
|
|
20230720,123400,362166155,3645,3645,3645,3645,110
|
|
20230720,123300,361765205,3645,3645,3645,3645,0
|
|
20230720,123200,361765205,3645,3645,3645,3645,451
|
|
20230720,123100,360121310,3645,3645,3645,3645,0
|
|
20230720,123000,360121310,3645,3645,3645,3645,5
|
|
20230720,122900,360103085,3645,3645,3645,3645,0
|
|
20230720,122800,360103085,3645,3645,3645,3645,0
|
|
20230720,122700,360103085,3645,3645,3645,3645,0
|
|
20230720,122600,360103085,3645,3645,3645,3645,589
|
|
20230720,122500,357956180,3645,3645,3645,3645,0
|
|
20230720,122400,357956180,3645,3645,3645,3645,0
|
|
20230720,122300,357956180,3645,3645,3645,3645,0
|
|
20230720,122200,357956180,3645,3645,3645,3645,0
|
|
20230720,122100,357956180,3645,3645,3645,3645,0
|
|
20230720,122000,357956180,3645,3645,3645,3645,182
|
|
20230720,121900,357292790,3645,3645,3645,3645,0
|
|
20230720,121800,357292790,3645,3645,3645,3645,0
|
|
20230720,121700,357292790,3645,3645,3645,3645,0
|
|
20230720,121600,357292790,3645,3645,3645,3645,202
|
|
20230720,121500,356556500,3645,3645,3645,3645,6
|
|
20230720,121400,356534630,3650,3635,3650,3635,716
|
|
20230720,121300,353929225,3635,3635,3635,3635,110
|
|
20230720,121200,353529375,3635,3635,3635,3635,0
|
|
20230720,121100,353529375,3635,3635,3635,3635,0
|
|
20230720,121000,353529375,3635,3635,3635,3635,55
|
|
20230720,120900,353329450,3635,3635,3635,3635,35
|
|
20230720,120800,353202225,3630,3630,3630,3630,20
|
|
20230720,120700,353129625,3635,3635,3635,3635,0
|
|
20230720,120600,353129625,3635,3635,3635,3635,53
|
|
20230720,120500,352936970,3635,3635,3635,3635,0
|
|
20230720,120400,352936970,3635,3640,3640,3635,1521
|
|
20230720,120300,347407815,3640,3640,3640,3640,79
|
|
20230720,120200,347120255,3645,3645,3645,3645,0
|
|
20230720,120100,347120255,3645,3645,3645,3645,287
|
|
20230720,120000,346074140,3650,3650,3650,3650,1
|
|
20230720,115900,346070490,3650,3650,3650,3650,0
|
|
20230720,115800,346070490,3650,3650,3650,3650,0
|
|
20230720,115700,346070490,3650,3650,3650,3650,60
|
|
20230720,115600,345851490,3645,3645,3645,3645,94
|
|
20230720,115500,345508860,3645,3645,3645,3645,183
|
|
20230720,115400,344841825,3650,3645,3650,3645,279
|
|
20230720,115300,343824160,3645,3645,3645,3645,9
|
|
20230720,115200,343791355,3645,3645,3645,3645,0
|
|
20230720,115100,343791355,3645,3645,3645,3645,72
|
|
20230720,115000,343528915,3645,3645,3645,3645,0
|
|
20230720,114900,343528915,3645,3645,3645,3645,50
|
|
20230720,114800,343346665,3645,3645,3645,3645,0
|
|
20230720,114700,343346665,3645,3645,3645,3645,1
|
|
20230720,114600,343343020,3640,3640,3640,3640,0
|
|
20230720,114500,343343020,3640,3640,3640,3640,42
|
|
20230720,114400,343190140,3640,3640,3640,3640,83
|
|
20230720,114300,342888020,3640,3640,3640,3640,0
|
|
20230720,114200,342888020,3640,3640,3640,3640,122
|
|
20230720,114100,342443940,3645,3645,3645,3645,69
|
|
20230720,114000,342192435,3650,3650,3650,3650,66
|
|
20230720,113900,341951535,3650,3650,3650,3650,0
|
|
20230720,113800,341951535,3650,3650,3650,3650,0
|
|
20230720,113700,341951535,3650,3650,3650,3650,443
|
|
20230720,113600,340334585,3655,3650,3655,3650,328
|
|
20230720,113500,339137300,3650,3650,3650,3650,300
|
|
20230720,113400,338042300,3650,3650,3650,3650,64
|
|
20230720,113300,337808700,3650,3650,3650,3650,64
|
|
20230720,113200,337575100,3650,3650,3650,3650,0
|
|
20230720,113100,337575100,3650,3650,3650,3650,0
|
|
20230720,113000,337575100,3650,3650,3650,3650,0
|
|
20230720,112900,337575100,3650,3650,3650,3650,65
|
|
20230720,112800,337337850,3650,3650,3650,3650,0
|
|
20230720,112700,337337850,3650,3650,3650,3650,0
|
|
20230720,112600,337337850,3650,3650,3650,3650,72
|
|
20230720,112500,337075050,3650,3650,3650,3650,0
|
|
20230720,112400,337075050,3650,3650,3650,3650,11
|
|
20230720,112300,337034900,3650,3650,3650,3650,95
|
|
20230720,112200,336688150,3645,3645,3645,3645,291
|
|
20230720,112100,335627455,3650,3650,3650,3650,0
|
|
20230720,112000,335627455,3650,3650,3650,3650,73
|
|
20230720,111900,335361005,3650,3650,3650,3650,2
|
|
20230720,111800,335353705,3650,3650,3650,3650,0
|
|
20230720,111700,335353705,3650,3650,3650,3650,71
|
|
20230720,111600,335094555,3650,3650,3650,3650,1
|
|
20230720,111500,335090905,3645,3645,3645,3645,0
|
|
20230720,111400,335090905,3645,3645,3645,3645,0
|
|
20230720,111300,335090905,3645,3655,3655,3645,244
|
|
20230720,111200,334200650,3655,3655,3655,3650,49
|
|
20230720,111100,334021600,3655,3655,3655,3655,77
|
|
20230720,111000,333740165,3655,3655,3655,3655,1
|
|
20230720,110900,333736510,3650,3650,3650,3650,220
|
|
20230720,110800,332933510,3650,3650,3650,3650,320
|
|
20230720,110700,331765510,3650,3650,3650,3650,8
|
|
20230720,110600,331736310,3650,3650,3650,3650,271
|
|
20230720,110500,330747160,3655,3655,3655,3655,69
|
|
20230720,110400,330494965,3650,3650,3650,3650,0
|
|
20230720,110300,330494965,3650,3650,3650,3650,43
|
|
20230720,110200,330338015,3655,3655,3655,3655,97
|
|
20230720,110100,329983480,3650,3650,3650,3650,3
|
|
20230720,110000,329972530,3650,3650,3650,3650,55
|
|
20230720,105900,329771780,3655,3655,3655,3655,35
|
|
20230720,105800,329643855,3655,3655,3655,3655,100
|
|
20230720,105700,329278355,3660,3655,3660,3655,101
|
|
20230720,105600,328909195,3655,3660,3660,3655,283
|
|
20230720,105500,327874415,3655,3655,3655,3655,201
|
|
20230720,105400,327139760,3660,3660,3660,3660,84
|
|
20230720,105300,326832320,3655,3655,3655,3655,0
|
|
20230720,105200,326832320,3655,3655,3655,3655,255
|
|
20230720,105100,325900295,3655,3650,3655,3650,264
|
|
20230720,105000,324936630,3650,3650,3650,3650,214
|
|
20230720,104900,324155530,3655,3655,3655,3655,1074
|
|
20230720,104800,320230060,3655,3655,3655,3655,54
|
|
20230720,104700,320032690,3655,3655,3655,3655,57
|
|
20230720,104600,319824355,3645,3655,3655,3645,32
|
|
20230720,104500,319707505,3655,3655,3655,3655,190
|
|
20230720,104400,319013055,3640,3655,3655,3640,999
|
|
20230720,104300,315368680,3660,3660,3660,3660,554
|
|
20230720,104200,313341040,3660,3660,3660,3660,0
|
|
20230720,104100,313341040,3660,3665,3665,3660,65
|
|
20230720,104000,313102890,3665,3665,3665,3665,17
|
|
20230720,103900,313040585,3665,3665,3665,3665,550
|
|
20230720,103800,311024835,3665,3660,3665,3660,1656
|
|
20230720,103700,304960540,3660,3660,3660,3660,106
|
|
20230720,103600,304572580,3660,3660,3660,3660,62
|
|
20230720,103500,304345660,3660,3655,3660,3655,54
|
|
20230720,103400,304148270,3660,3660,3660,3660,3022
|
|
20230720,103300,293087750,3665,3660,3665,3660,441
|
|
20230720,103200,291473385,3660,3660,3660,3660,837
|
|
20230720,103100,288409965,3660,3660,3660,3660,1
|
|
20230720,103000,288406305,3650,3660,3660,3650,87
|
|
20230720,102900,288087945,3660,3655,3665,3655,4572
|
|
20230720,102800,271355015,3650,3650,3650,3650,366
|
|
20230720,102700,270019115,3650,3645,3650,3645,190
|
|
20230720,102600,269326235,3645,3645,3645,3645,0
|
|
20230720,102500,269326235,3645,3635,3645,3635,1266
|
|
20230720,102400,264716385,3635,3635,3635,3635,397
|
|
20230720,102300,263273290,3625,3625,3625,3625,0
|
|
20230720,102200,263273290,3625,3635,3635,3625,507
|
|
20230720,102100,261433060,3630,3630,3635,3630,1219
|
|
20230720,102000,257008045,3635,3635,3635,3635,70
|
|
20230720,101900,256753595,3635,3635,3635,3635,0
|
|
20230720,101800,256753595,3635,3630,3635,3630,1134
|
|
20230720,101700,252637170,3630,3635,3635,3630,500
|
|
20230720,101600,250821920,3635,3635,3635,3635,50
|
|
20230720,101500,250640170,3630,3630,3630,3630,69
|
|
20230720,101400,250389700,3625,3625,3625,3625,0
|
|
20230720,101300,250389700,3625,3625,3625,3625,0
|
|
20230720,101200,250389700,3625,3625,3625,3625,307
|
|
20230720,101100,249276825,3625,3625,3625,3625,126
|
|
20230720,101000,248820075,3625,3630,3630,3625,455
|
|
20230720,100900,247170070,3635,3635,3635,3635,57
|
|
20230720,100800,246962875,3630,3630,3630,3630,558
|
|
20230720,100700,244937335,3625,3615,3625,3615,1355
|
|
20230720,100600,240029010,3610,3610,3610,3610,51
|
|
20230720,100500,239844900,3610,3610,3610,3610,96
|
|
20230720,100400,239498340,3610,3605,3610,3605,89
|
|
20230720,100300,239177485,3605,3610,3610,3605,191
|
|
20230720,100200,238488410,3605,3600,3605,3600,573
|
|
20230720,100100,236423045,3595,3595,3595,3595,0
|
|
20230720,100000,236423045,3595,3595,3595,3595,411
|
|
20230720,095900,234945500,3595,3595,3595,3595,168
|
|
20230720,095800,234341540,3600,3590,3600,3590,1169
|
|
20230720,095700,230144240,3585,3585,3585,3585,85
|
|
20230720,095600,229839515,3590,3590,3590,3590,245
|
|
20230720,095500,228959965,3590,3590,3590,3585,356
|
|
20230720,095400,227682635,3590,3590,3590,3590,85
|
|
20230720,095300,227377485,3590,3590,3590,3590,50
|
|
20230720,095200,227197985,3590,3590,3590,3590,112
|
|
20230720,095100,226795905,3590,3590,3590,3590,225
|
|
20230720,095000,225988155,3590,3585,3590,3585,619
|
|
20230720,094900,223766365,3590,3590,3590,3590,1
|
|
20230720,094800,223762775,3590,3590,3595,3590,220
|
|
20230720,094700,222972970,3590,3595,3595,3590,2166
|
|
20230720,094600,215188010,3600,3595,3600,3595,3
|
|
20230720,094500,215177215,3595,3610,3610,3590,2391
|
|
20230720,094400,206586965,3610,3610,3610,3610,87
|
|
20230720,094300,206272895,3620,3620,3620,3620,57
|
|
20230720,094200,206066555,3620,3620,3620,3620,62
|
|
20230720,094100,205842115,3635,3590,3635,3590,6422
|
|
20230720,094000,182528465,3595,3610,3610,3595,212
|
|
20230720,093900,181765795,3600,3610,3610,3600,239
|
|
20230720,093800,180905240,3610,3615,3635,3600,5350
|
|
20230720,093700,161516480,3635,3595,3635,3595,10003
|
|
20230720,093600,125240010,3585,3585,3585,3585,332
|
|
20230720,093500,124049790,3590,3585,3590,3585,716
|
|
20230720,093400,121482430,3575,3585,3585,3575,1595
|
|
20230720,093300,115769985,3590,3600,3600,3590,535
|
|
20230720,093200,113844285,3585,3590,3595,3585,1456
|
|
20230720,093100,108613865,3580,3580,3590,3580,908
|
|
20230720,093000,105359435,3580,3575,3585,3575,1044
|
|
20230720,092900,101622015,3580,3570,3580,3570,246
|
|
20230720,092800,100742560,3575,3575,3580,3575,1503
|
|
20230720,092700,95365010,3575,3580,3580,3575,1237
|
|
20230720,092600,90938025,3580,3585,3585,3580,215
|
|
20230720,092500,90168310,3585,3585,3585,3580,1977
|
|
20230720,092400,83082885,3590,3590,3590,3590,251
|
|
20230720,092300,82181795,3595,3590,3595,3590,1660
|
|
20230720,092200,76222390,3595,3590,3595,3590,305
|
|
20230720,092100,75127380,3595,3600,3600,3595,1992
|
|
20230720,092000,67959390,3600,3605,3605,3600,670
|
|
20230720,091900,65547290,3605,3610,3610,3605,974
|
|
20230720,091800,62035610,3610,3605,3610,3605,626
|
|
20230720,091700,59778250,3610,3610,3610,3605,525
|
|
20230720,091600,57883065,3610,3610,3610,3610,406
|
|
20230720,091500,56417405,3610,3610,3610,3610,826
|
|
20230720,091400,53435545,3610,3610,3610,3610,2600
|
|
20230720,091300,44049545,3605,3605,3605,3605,300
|
|
20230720,091200,42968045,3605,3610,3610,3605,610
|
|
20230720,091100,40768945,3610,3615,3615,3610,2196
|
|
20230720,091000,32836870,3615,3620,3620,3615,810
|
|
20230720,090900,29905200,3615,3620,3620,3615,635
|
|
20230720,090800,27607650,3620,3620,3620,3620,610
|
|
20230720,090700,25399450,3620,3615,3620,3615,1191
|
|
20230720,090600,21093980,3620,3615,3620,3615,586
|
|
20230720,090500,18974165,3615,3615,3615,3615,521
|
|
20230720,090400,17090750,3615,3615,3615,3615,208
|
|
20230720,090300,16338830,3615,3630,3630,3615,2011
|
|
20230720,090200,9064205,3630,3630,3630,3630,1
|
|
20230720,090100,9060575,3630,3635,3635,3630,140
|
|
20230720,090000,8552325,3630,3630,3635,3630,2356
|