638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193500,113392635,4650,4650,4650,4650,450
|
|
20230717,193400,113392635,4650,4650,4650,4650,0
|
|
20230717,193300,113392635,4650,4650,4650,4650,0
|
|
20230717,193200,113392635,4650,4650,4650,4650,0
|
|
20230717,193100,113392635,4650,4650,4650,4650,0
|
|
20230717,193000,113392635,4650,4650,4650,4650,0
|
|
20230717,192900,113392635,4650,4650,4650,4650,0
|
|
20230717,192800,113392635,4650,4650,4650,4650,0
|
|
20230717,192700,113392635,4650,4650,4650,4650,0
|
|
20230717,192600,113392635,4650,4650,4650,4650,0
|
|
20230717,192500,113392635,4650,4650,4650,4650,0
|
|
20230717,192400,113392635,4650,4650,4650,4650,0
|
|
20230717,192300,113392635,4650,4650,4650,4650,0
|
|
20230717,192200,113392635,4650,4650,4650,4650,0
|
|
20230717,192100,113392635,4650,4650,4650,4650,0
|
|
20230717,192000,113392635,4650,4650,4650,4650,0
|
|
20230717,191900,113392635,4650,4650,4650,4650,0
|
|
20230717,191800,113392635,4650,4650,4650,4650,0
|
|
20230717,191700,113392635,4650,4650,4650,4650,0
|
|
20230717,191600,113392635,4650,4650,4650,4650,0
|
|
20230717,191500,113392635,4650,4650,4650,4650,0
|
|
20230717,191400,113392635,4650,4650,4650,4650,0
|
|
20230717,191300,113392635,4650,4650,4650,4650,0
|
|
20230717,191200,113392635,4650,4650,4650,4650,0
|
|
20230717,191100,113392635,4650,4650,4650,4650,0
|
|
20230717,191000,113392635,4650,4650,4650,4650,0
|
|
20230717,190900,113392635,4650,4650,4650,4650,0
|
|
20230717,190800,113392635,4650,4650,4650,4650,0
|
|
20230717,190700,113392635,4650,4650,4650,4650,0
|
|
20230717,190600,113392635,4650,4650,4650,4650,0
|
|
20230717,190500,113392635,4650,4650,4650,4650,450
|
|
20230717,190400,113392635,4650,4650,4650,4650,0
|
|
20230717,190300,113392635,4650,4650,4650,4650,0
|
|
20230717,190200,113392635,4650,4650,4650,4650,0
|
|
20230717,190100,113392635,4650,4650,4650,4650,0
|
|
20230717,190000,113392635,4650,4650,4650,4650,0
|
|
20230717,185900,113392635,4650,4650,4650,4650,0
|
|
20230717,185800,113392635,4650,4650,4650,4650,0
|
|
20230717,185700,113392635,4650,4650,4650,4650,0
|
|
20230717,185600,113392635,4650,4650,4650,4650,0
|
|
20230717,185500,113392635,4650,4650,4650,4650,0
|
|
20230717,185400,113392635,4650,4650,4650,4650,0
|
|
20230717,185300,113392635,4650,4650,4650,4650,0
|
|
20230717,185200,113392635,4650,4650,4650,4650,0
|
|
20230717,185100,113392635,4650,4650,4650,4650,0
|
|
20230717,185000,113392635,4650,4650,4650,4650,0
|
|
20230717,184900,113392635,4650,4650,4650,4650,0
|
|
20230717,184800,113392635,4650,4650,4650,4650,0
|
|
20230717,184700,113392635,4650,4650,4650,4650,0
|
|
20230717,184600,113392635,4650,4650,4650,4650,0
|
|
20230717,184500,113392635,4650,4650,4650,4650,0
|
|
20230717,184400,113392635,4650,4650,4650,4650,0
|
|
20230717,184300,113392635,4650,4650,4650,4650,0
|
|
20230717,184200,113392635,4650,4650,4650,4650,0
|
|
20230717,184100,113392635,4650,4650,4650,4650,0
|
|
20230717,184000,113392635,4650,4650,4650,4650,0
|
|
20230717,183900,113392635,4650,4650,4650,4650,0
|
|
20230717,183800,113392635,4650,4650,4650,4650,0
|
|
20230717,183700,113392635,4650,4650,4650,4650,0
|
|
20230717,183600,113392635,4650,4650,4650,4650,0
|
|
20230717,183500,113392635,4650,4650,4650,4650,450
|
|
20230717,183400,113392635,4650,4650,4650,4650,0
|
|
20230717,183300,113392635,4650,4650,4650,4650,0
|
|
20230717,183200,113392635,4650,4650,4650,4650,0
|
|
20230717,183100,113392635,4650,4650,4650,4650,0
|
|
20230717,183000,113392635,4650,4650,4650,4650,0
|
|
20230717,182900,113392635,4650,4650,4650,4650,0
|
|
20230717,182800,113392635,4650,4650,4650,4650,0
|
|
20230717,182700,113392635,4650,4650,4650,4650,0
|
|
20230717,182600,113392635,4650,4650,4650,4650,0
|
|
20230717,182500,113392635,4650,4650,4650,4650,0
|
|
20230717,182400,113392635,4650,4650,4650,4650,0
|
|
20230717,182300,113392635,4650,4650,4650,4650,0
|
|
20230717,182200,113392635,4650,4650,4650,4650,0
|
|
20230717,182100,113392635,4650,4650,4650,4650,0
|
|
20230717,182000,113392635,4650,4650,4650,4650,0
|
|
20230717,181900,113392635,4650,4650,4650,4650,0
|
|
20230717,181800,113392635,4650,4650,4650,4650,0
|
|
20230717,181700,113392635,4650,4650,4650,4650,0
|
|
20230717,181600,113392635,4650,4650,4650,4650,0
|
|
20230717,181500,113392635,4650,4650,4650,4650,0
|
|
20230717,181400,113392635,4650,4650,4650,4650,0
|
|
20230717,181300,113392635,4650,4650,4650,4650,0
|
|
20230717,181200,113392635,4650,4650,4650,4650,0
|
|
20230717,181100,113392635,4650,4650,4650,4650,0
|
|
20230717,181000,113392635,4650,4650,4650,4650,0
|
|
20230717,180900,113392635,4650,4650,4650,4650,0
|
|
20230717,180800,113392635,4650,4650,4650,4650,0
|
|
20230717,180700,113392635,4650,4650,4650,4650,0
|
|
20230717,180600,113392635,4650,4650,4650,4650,0
|
|
20230717,180500,113392635,4650,4650,4650,4650,450
|
|
20230717,180400,113392635,4650,4650,4650,4650,0
|
|
20230717,180300,113392635,4650,4650,4650,4650,0
|
|
20230717,180200,113392635,4650,4650,4650,4650,0
|
|
20230717,180100,113392635,4650,4650,4650,4650,0
|
|
20230717,180000,113392635,4650,4650,4650,4650,0
|
|
20230717,175900,113392635,4650,4650,4650,4650,0
|
|
20230717,175800,113392635,4650,4650,4650,4650,0
|
|
20230717,175700,113392635,4650,4650,4650,4650,0
|
|
20230717,175600,113392635,4650,4650,4650,4650,0
|
|
20230717,175500,113392635,4650,4650,4650,4650,0
|
|
20230717,175400,113392635,4650,4650,4650,4650,0
|
|
20230717,175300,113392635,4650,4650,4650,4650,0
|
|
20230717,175200,113392635,4650,4650,4650,4650,0
|
|
20230717,175100,113392635,4650,4650,4650,4650,0
|
|
20230717,175000,113392635,4650,4650,4650,4650,0
|
|
20230717,174900,113392635,4650,4650,4650,4650,0
|
|
20230717,174800,113392635,4650,4650,4650,4650,0
|
|
20230717,174700,113392635,4650,4650,4650,4650,0
|
|
20230717,174600,113392635,4650,4650,4650,4650,0
|
|
20230717,174500,113392635,4650,4650,4650,4650,0
|
|
20230717,174400,113392635,4650,4650,4650,4650,0
|
|
20230717,174300,113392635,4650,4650,4650,4650,0
|
|
20230717,174200,113392635,4650,4650,4650,4650,0
|
|
20230717,174100,113392635,4650,4650,4650,4650,0
|
|
20230717,174000,113392635,4650,4650,4650,4650,0
|
|
20230717,173900,113392635,4650,4650,4650,4650,0
|
|
20230717,173800,113392635,4650,4650,4650,4650,0
|
|
20230717,173700,113392635,4650,4650,4650,4650,0
|
|
20230717,173600,113392635,4650,4650,4650,4650,0
|
|
20230717,173500,113392635,4650,4650,4650,4650,450
|
|
20230717,173400,113392635,4650,4650,4650,4650,0
|
|
20230717,173300,113392635,4650,4650,4650,4650,0
|
|
20230717,173200,113392635,4650,4650,4650,4650,0
|
|
20230717,173100,113392635,4650,4650,4650,4650,0
|
|
20230717,173000,113392635,4650,4650,4650,4650,0
|
|
20230717,172900,113392635,4650,4650,4650,4650,0
|
|
20230717,172800,113392635,4650,4650,4650,4650,0
|
|
20230717,172700,113392635,4650,4650,4650,4650,0
|
|
20230717,172600,113392635,4650,4650,4650,4650,0
|
|
20230717,172500,113392635,4650,4650,4650,4650,0
|
|
20230717,172400,113392635,4650,4650,4650,4650,0
|
|
20230717,172300,113392635,4650,4650,4650,4650,0
|
|
20230717,172200,113392635,4650,4650,4650,4650,0
|
|
20230717,172100,113392635,4650,4650,4650,4650,0
|
|
20230717,172000,113392635,4650,4650,4650,4650,0
|
|
20230717,171900,113392635,4650,4650,4650,4650,0
|
|
20230717,171800,113392635,4650,4650,4650,4650,0
|
|
20230717,171700,113392635,4650,4650,4650,4650,0
|
|
20230717,171600,113392635,4650,4650,4650,4650,0
|
|
20230717,171500,113392635,4650,4650,4650,4650,0
|
|
20230717,171400,113392635,4650,4650,4650,4650,0
|
|
20230717,171300,113392635,4650,4650,4650,4650,0
|
|
20230717,171200,113392635,4650,4650,4650,4650,0
|
|
20230717,171100,113392635,4650,4650,4650,4650,0
|
|
20230717,171000,113392635,4650,4650,4650,4650,0
|
|
20230717,170900,113392635,4650,4650,4650,4650,0
|
|
20230717,170800,113392635,4650,4650,4650,4650,0
|
|
20230717,170700,113392635,4650,4650,4650,4650,0
|
|
20230717,170600,113392635,4650,4650,4650,4650,0
|
|
20230717,170500,113392635,4650,4650,4650,4650,450
|
|
20230717,170400,113392635,4650,4650,4650,4650,0
|
|
20230717,170300,113392635,4650,4650,4650,4650,0
|
|
20230717,170200,113392635,4650,4650,4650,4650,0
|
|
20230717,170100,113392635,4650,4650,4650,4650,0
|
|
20230717,170000,113392635,4650,4650,4650,4650,0
|
|
20230717,165900,113392635,4650,4650,4650,4650,0
|
|
20230717,165800,113392635,4650,4650,4650,4650,0
|
|
20230717,165700,113392635,4650,4650,4650,4650,0
|
|
20230717,165600,113392635,4650,4650,4650,4650,0
|
|
20230717,165500,113392635,4650,4650,4650,4650,0
|
|
20230717,165400,113392635,4650,4650,4650,4650,0
|
|
20230717,165300,113392635,4650,4650,4650,4650,0
|
|
20230717,165200,113392635,4650,4650,4650,4650,0
|
|
20230717,165100,113392635,4650,4650,4650,4650,0
|
|
20230717,165000,113392635,4650,4650,4650,4650,0
|
|
20230717,164900,113392635,4650,4650,4650,4650,0
|
|
20230717,164800,113392635,4650,4650,4650,4650,0
|
|
20230717,164700,113392635,4650,4650,4650,4650,0
|
|
20230717,164600,113392635,4650,4650,4650,4650,0
|
|
20230717,164500,113392635,4650,4650,4650,4650,0
|
|
20230717,164400,113392635,4650,4650,4650,4650,0
|
|
20230717,164300,113392635,4650,4650,4650,4650,0
|
|
20230717,164200,113392635,4650,4650,4650,4650,0
|
|
20230717,164100,113392635,4650,4650,4650,4650,0
|
|
20230717,164000,113392635,4650,4650,4650,4650,0
|
|
20230717,163900,113392635,4650,4650,4650,4650,0
|
|
20230717,163800,113392635,4650,4650,4650,4650,0
|
|
20230717,163700,113392635,4650,4650,4650,4650,0
|
|
20230717,163600,113392635,4650,4650,4650,4650,0
|
|
20230717,163500,113392635,4650,4650,4650,4650,450
|
|
20230717,163400,113392635,4650,4650,4650,4650,0
|
|
20230717,163300,113392635,4650,4650,4650,4650,0
|
|
20230717,163200,113392635,4650,4650,4650,4650,0
|
|
20230717,163100,113392635,4650,4650,4650,4650,0
|
|
20230717,163000,113392635,4650,4650,4650,4650,0
|
|
20230717,162900,113392635,4650,4650,4650,4650,0
|
|
20230717,162800,113392635,4650,4650,4650,4650,0
|
|
20230717,162700,113392635,4650,4650,4650,4650,0
|
|
20230717,162600,113392635,4650,4650,4650,4650,0
|
|
20230717,162500,113392635,4650,4650,4650,4650,0
|
|
20230717,162400,113392635,4650,4650,4650,4650,0
|
|
20230717,162300,113392635,4650,4650,4650,4650,0
|
|
20230717,162200,113392635,4650,4650,4650,4650,0
|
|
20230717,162100,113392635,4650,4650,4650,4650,0
|
|
20230717,162000,113392635,4650,4650,4650,4650,0
|
|
20230717,161900,113392635,4650,4650,4650,4650,0
|
|
20230717,161800,113392635,4650,4650,4650,4650,0
|
|
20230717,161700,113392635,4650,4650,4650,4650,0
|
|
20230717,161600,113392635,4650,4650,4650,4650,0
|
|
20230717,161500,113392635,4650,4650,4650,4650,0
|
|
20230717,161400,113392635,4650,4650,4650,4650,0
|
|
20230717,161300,113392635,4650,4650,4650,4650,0
|
|
20230717,161200,113392635,4650,4650,4650,4650,0
|
|
20230717,161100,113392635,4650,4650,4650,4650,0
|
|
20230717,161000,113392635,4650,4650,4650,4650,0
|
|
20230717,160900,113392635,4650,4650,4650,4650,0
|
|
20230717,160800,113392635,4650,4650,4650,4650,0
|
|
20230717,160700,113392635,4650,4650,4650,4650,0
|
|
20230717,160600,113392635,4650,4650,4650,4650,0
|
|
20230717,160500,113392635,4650,4650,4650,4650,450
|
|
20230717,160400,113392635,4650,4650,4650,4650,0
|
|
20230717,160300,113392635,4650,4650,4650,4650,0
|
|
20230717,160200,113392635,4650,4650,4650,4650,0
|
|
20230717,160100,113392635,4650,4650,4650,4650,0
|
|
20230717,160000,113392635,4650,4650,4650,4650,0
|
|
20230717,155900,113392635,4650,4650,4650,4650,0
|
|
20230717,155800,113392635,4650,4650,4650,4650,0
|
|
20230717,155700,113392635,4650,4650,4650,4650,0
|
|
20230717,155600,113392635,4650,4650,4650,4650,0
|
|
20230717,155500,113392635,4650,4650,4650,4650,0
|
|
20230717,155400,113392635,4650,4650,4650,4650,0
|
|
20230717,155300,113392635,4650,4650,4650,4650,0
|
|
20230717,155200,113392635,4650,4650,4650,4650,0
|
|
20230717,155100,113392635,4650,4650,4650,4650,0
|
|
20230717,155000,113392635,4650,4650,4650,4650,0
|
|
20230717,154900,113392635,4650,4650,4650,4650,0
|
|
20230717,154800,113392635,4650,4650,4650,4650,0
|
|
20230717,154700,113392635,4650,4650,4650,4650,0
|
|
20230717,154600,113392635,4650,4650,4650,4650,0
|
|
20230717,154500,113392635,4650,4650,4650,4650,0
|
|
20230717,154400,113392635,4650,4650,4650,4650,0
|
|
20230717,154300,113392635,4650,4650,4650,4650,0
|
|
20230717,154200,113392635,4650,4650,4650,4650,0
|
|
20230717,154100,113392635,4650,4650,4650,4650,0
|
|
20230717,154000,113392635,4650,4650,4650,4650,0
|
|
20230717,153900,113392635,4650,4650,4650,4650,0
|
|
20230717,153800,113392635,4650,4650,4650,4650,0
|
|
20230717,153700,113392635,4650,4650,4650,4650,0
|
|
20230717,153600,113392635,4650,4650,4650,4650,0
|
|
20230717,153500,113392635,4650,4650,4650,4650,450
|
|
20230717,153400,113392635,4650,4650,4650,4650,0
|
|
20230717,153300,113392635,4650,4650,4650,4650,0
|
|
20230717,153200,113392635,4650,4650,4650,4650,0
|
|
20230717,153100,113392635,4650,4650,4650,4650,0
|
|
20230717,153000,113392635,4650,4650,4650,4650,450
|
|
20230717,152900,111300135,4665,4665,4665,4665,0
|
|
20230717,152800,111300135,4665,4665,4665,4665,0
|
|
20230717,152700,111300135,4665,4665,4665,4665,0
|
|
20230717,152600,111300135,4665,4665,4665,4665,0
|
|
20230717,152500,111300135,4665,4665,4665,4665,0
|
|
20230717,152400,111300135,4665,4665,4665,4665,0
|
|
20230717,152300,111300135,4665,4665,4665,4665,0
|
|
20230717,152200,111300135,4665,4665,4665,4665,0
|
|
20230717,152100,111300135,4665,4665,4665,4665,0
|
|
20230717,152000,111300135,4665,4665,4665,4665,0
|
|
20230717,151900,111300135,4665,4665,4665,4665,22
|
|
20230717,151800,111197505,4665,4665,4665,4665,11
|
|
20230717,151700,111146190,4665,4665,4665,4665,0
|
|
20230717,151600,111146190,4665,4665,4665,4665,61
|
|
20230717,151500,110861625,4665,4665,4665,4665,19
|
|
20230717,151400,110772990,4665,4665,4665,4665,20
|
|
20230717,151300,110679690,4665,4665,4665,4665,0
|
|
20230717,151200,110679690,4665,4665,4665,4665,0
|
|
20230717,151100,110679690,4665,4665,4665,4665,8
|
|
20230717,151000,110642370,4660,4660,4660,4660,32
|
|
20230717,150900,110493250,4660,4655,4660,4655,366
|
|
20230717,150800,108787790,4655,4645,4655,4645,8
|
|
20230717,150700,108750620,4645,4645,4645,4645,14
|
|
20230717,150600,108685590,4645,4645,4645,4645,286
|
|
20230717,150500,107357120,4645,4645,4645,4645,0
|
|
20230717,150400,107357120,4645,4645,4645,4645,5
|
|
20230717,150300,107333895,4645,4645,4645,4645,0
|
|
20230717,150200,107333895,4645,4645,4645,4645,0
|
|
20230717,150100,107333895,4645,4645,4645,4645,194
|
|
20230717,150000,106432765,4645,4645,4645,4645,115
|
|
20230717,145900,105898590,4645,4655,4655,4645,210
|
|
20230717,145800,104922740,4655,4655,4655,4655,0
|
|
20230717,145700,104922740,4655,4655,4655,4655,83
|
|
20230717,145600,104536375,4645,4650,4650,4645,581
|
|
20230717,145500,101837110,4655,4655,4655,4655,0
|
|
20230717,145400,101837110,4655,4655,4655,4655,5
|
|
20230717,145300,101813835,4655,4655,4655,4655,0
|
|
20230717,145200,101813835,4655,4655,4655,4655,6
|
|
20230717,145100,101785905,4650,4650,4650,4650,0
|
|
20230717,145000,101785905,4650,4650,4650,4650,0
|
|
20230717,144900,101785905,4650,4650,4650,4650,0
|
|
20230717,144800,101785905,4650,4665,4665,4650,98
|
|
20230717,144700,101329760,4655,4655,4655,4655,0
|
|
20230717,144600,101329760,4655,4655,4655,4655,0
|
|
20230717,144500,101329760,4655,4655,4655,4655,0
|
|
20230717,144400,101329760,4655,4655,4655,4655,0
|
|
20230717,144300,101329760,4655,4655,4655,4655,0
|
|
20230717,144200,101329760,4655,4655,4655,4655,0
|
|
20230717,144100,101329760,4655,4655,4655,4655,111
|
|
20230717,144000,100813055,4655,4655,4655,4655,0
|
|
20230717,143900,100813055,4655,4655,4655,4655,0
|
|
20230717,143800,100813055,4655,4655,4655,4655,0
|
|
20230717,143700,100813055,4655,4655,4655,4655,0
|
|
20230717,143600,100813055,4655,4655,4655,4655,73
|
|
20230717,143500,100473240,4665,4665,4665,4665,0
|
|
20230717,143400,100473240,4665,4665,4665,4665,0
|
|
20230717,143300,100473240,4665,4665,4665,4665,0
|
|
20230717,143200,100473240,4665,4665,4665,4665,0
|
|
20230717,143100,100473240,4665,4665,4665,4665,0
|
|
20230717,143000,100473240,4665,4665,4665,4665,38
|
|
20230717,142900,100295970,4665,4665,4665,4665,0
|
|
20230717,142800,100295970,4665,4665,4665,4665,0
|
|
20230717,142700,100295970,4665,4665,4665,4665,0
|
|
20230717,142600,100295970,4665,4665,4665,4665,0
|
|
20230717,142500,100295970,4665,4665,4665,4665,0
|
|
20230717,142400,100295970,4665,4665,4665,4665,0
|
|
20230717,142300,100295970,4665,4665,4665,4665,0
|
|
20230717,142200,100295970,4665,4665,4665,4665,22
|
|
20230717,142100,100193340,4665,4665,4665,4665,0
|
|
20230717,142000,100193340,4665,4665,4665,4665,0
|
|
20230717,141900,100193340,4665,4665,4665,4665,0
|
|
20230717,141800,100193340,4665,4665,4665,4665,38
|
|
20230717,141700,100016070,4665,4665,4665,4665,0
|
|
20230717,141600,100016070,4665,4665,4665,4665,0
|
|
20230717,141500,100016070,4665,4665,4665,4665,0
|
|
20230717,141400,100016070,4665,4665,4665,4665,1
|
|
20230717,141300,100011405,4645,4645,4645,4645,0
|
|
20230717,141200,100011405,4645,4645,4645,4645,0
|
|
20230717,141100,100011405,4645,4645,4645,4645,192
|
|
20230717,141000,99119565,4670,4670,4670,4670,0
|
|
20230717,140900,99119565,4670,4670,4670,4670,0
|
|
20230717,140800,99119565,4670,4670,4670,4670,0
|
|
20230717,140700,99119565,4670,4670,4670,4670,0
|
|
20230717,140600,99119565,4670,4670,4670,4670,0
|
|
20230717,140500,99119565,4670,4670,4670,4670,0
|
|
20230717,140400,99119565,4670,4670,4670,4670,0
|
|
20230717,140300,99119565,4670,4665,4670,4665,112
|
|
20230717,140200,98597075,4670,4665,4670,4665,105
|
|
20230717,140100,98107240,4665,4665,4665,4665,0
|
|
20230717,140000,98107240,4665,4660,4665,4660,226
|
|
20230717,135900,97053470,4660,4660,4660,4660,2
|
|
20230717,135800,97044150,4640,4640,4640,4640,0
|
|
20230717,135700,97044150,4640,4640,4640,4640,0
|
|
20230717,135600,97044150,4640,4650,4650,4640,929
|
|
20230717,135500,92730820,4655,4655,4655,4655,72
|
|
20230717,135400,92395660,4660,4660,4660,4660,94
|
|
20230717,135300,91957620,4660,4660,4660,4660,37
|
|
20230717,135200,91785200,4655,4655,4655,4655,0
|
|
20230717,135100,91785200,4655,4655,4655,4655,50
|
|
20230717,135000,91552450,4660,4660,4660,4660,0
|
|
20230717,134900,91552450,4660,4660,4660,4660,0
|
|
20230717,134800,91552450,4660,4660,4660,4660,0
|
|
20230717,134700,91552450,4660,4660,4660,4660,0
|
|
20230717,134600,91552450,4660,4660,4660,4660,0
|
|
20230717,134500,91552450,4660,4660,4660,4660,0
|
|
20230717,134400,91552450,4660,4660,4660,4660,0
|
|
20230717,134300,91552450,4660,4660,4660,4660,0
|
|
20230717,134200,91552450,4660,4660,4660,4660,1
|
|
20230717,134100,91547790,4655,4655,4655,4655,0
|
|
20230717,134000,91547790,4655,4655,4655,4655,0
|
|
20230717,133900,91547790,4655,4655,4655,4655,0
|
|
20230717,133800,91547790,4655,4655,4655,4655,0
|
|
20230717,133700,91547790,4655,4655,4655,4655,0
|
|
20230717,133600,91547790,4655,4655,4655,4655,0
|
|
20230717,133500,91547790,4655,4660,4660,4655,19
|
|
20230717,133400,91459330,4660,4660,4660,4660,2
|
|
20230717,133300,91450010,4660,4660,4660,4660,41
|
|
20230717,133200,91258950,4660,4660,4660,4660,19
|
|
20230717,133100,91170410,4660,4665,4665,4660,541
|
|
20230717,133000,88649345,4660,4660,4660,4660,0
|
|
20230717,132900,88649345,4660,4665,4665,4660,28
|
|
20230717,132800,88518760,4660,4665,4665,4660,34
|
|
20230717,132700,88360205,4660,4660,4660,4660,147
|
|
20230717,132600,87675185,4660,4660,4660,4660,55
|
|
20230717,132500,87418885,4660,4660,4660,4660,0
|
|
20230717,132400,87418885,4660,4660,4660,4660,150
|
|
20230717,132300,86719885,4665,4665,4665,4665,0
|
|
20230717,132200,86719885,4665,4665,4665,4665,0
|
|
20230717,132100,86719885,4665,4665,4665,4665,0
|
|
20230717,132000,86719885,4665,4665,4665,4665,38
|
|
20230717,131900,86542615,4665,4665,4665,4665,0
|
|
20230717,131800,86542615,4665,4665,4665,4665,0
|
|
20230717,131700,86542615,4665,4665,4665,4665,0
|
|
20230717,131600,86542615,4665,4665,4665,4665,0
|
|
20230717,131500,86542615,4665,4665,4665,4665,2
|
|
20230717,131400,86533285,4670,4670,4670,4670,0
|
|
20230717,131300,86533285,4670,4670,4670,4670,0
|
|
20230717,131200,86533285,4670,4670,4670,4670,0
|
|
20230717,131100,86533285,4670,4670,4670,4670,0
|
|
20230717,131000,86533285,4670,4670,4670,4670,0
|
|
20230717,130900,86533285,4670,4670,4670,4670,67
|
|
20230717,130800,86220395,4670,4670,4670,4670,0
|
|
20230717,130700,86220395,4670,4670,4670,4670,0
|
|
20230717,130600,86220395,4670,4670,4670,4670,0
|
|
20230717,130500,86220395,4670,4670,4670,4670,0
|
|
20230717,130400,86220395,4670,4670,4670,4670,0
|
|
20230717,130300,86220395,4670,4670,4670,4670,1
|
|
20230717,130200,86215725,4665,4665,4665,4665,0
|
|
20230717,130100,86215725,4665,4665,4665,4665,0
|
|
20230717,130000,86215725,4665,4665,4665,4665,0
|
|
20230717,125900,86215725,4665,4665,4665,4665,0
|
|
20230717,125800,86215725,4665,4665,4665,4665,0
|
|
20230717,125700,86215725,4665,4665,4665,4665,0
|
|
20230717,125600,86215725,4665,4665,4665,4665,0
|
|
20230717,125500,86215725,4665,4665,4665,4665,0
|
|
20230717,125400,86215725,4665,4665,4665,4665,0
|
|
20230717,125300,86215725,4665,4665,4665,4665,0
|
|
20230717,125200,86215725,4665,4665,4665,4665,0
|
|
20230717,125100,86215725,4665,4665,4665,4665,0
|
|
20230717,125000,86215725,4665,4660,4665,4660,2
|
|
20230717,124900,86206400,4665,4665,4665,4665,0
|
|
20230717,124800,86206400,4665,4665,4665,4665,0
|
|
20230717,124700,86206400,4665,4665,4665,4665,237
|
|
20230717,124600,85100795,4665,4665,4665,4665,1
|
|
20230717,124500,85096130,4665,4675,4675,4665,49
|
|
20230717,124400,84867065,4675,4675,4675,4675,0
|
|
20230717,124300,84867065,4675,4675,4675,4675,1
|
|
20230717,124200,84862390,4675,4675,4675,4675,10
|
|
20230717,124100,84815640,4675,4675,4675,4675,25
|
|
20230717,124000,84698765,4675,4675,4675,4675,244
|
|
20230717,123900,83558065,4675,4675,4675,4675,0
|
|
20230717,123800,83558065,4675,4675,4675,4675,0
|
|
20230717,123700,83558065,4675,4675,4675,4675,0
|
|
20230717,123600,83558065,4675,4675,4675,4675,0
|
|
20230717,123500,83558065,4675,4675,4675,4675,36
|
|
20230717,123400,83389765,4675,4675,4675,4675,2
|
|
20230717,123300,83380415,4655,4655,4655,4655,0
|
|
20230717,123200,83380415,4655,4655,4655,4655,0
|
|
20230717,123100,83380415,4655,4655,4655,4655,0
|
|
20230717,123000,83380415,4655,4655,4655,4655,0
|
|
20230717,122900,83380415,4655,4655,4655,4655,0
|
|
20230717,122800,83380415,4655,4655,4655,4655,21
|
|
20230717,122700,83282660,4680,4680,4680,4680,0
|
|
20230717,122600,83282660,4680,4680,4680,4680,0
|
|
20230717,122500,83282660,4680,4680,4680,4680,0
|
|
20230717,122400,83282660,4680,4680,4680,4680,0
|
|
20230717,122300,83282660,4680,4680,4680,4680,0
|
|
20230717,122200,83282660,4680,4680,4680,4680,0
|
|
20230717,122100,83282660,4680,4680,4680,4680,38
|
|
20230717,122000,83104820,4680,4680,4680,4680,0
|
|
20230717,121900,83104820,4680,4680,4680,4680,0
|
|
20230717,121800,83104820,4680,4680,4680,4680,0
|
|
20230717,121700,83104820,4680,4680,4680,4680,0
|
|
20230717,121600,83104820,4680,4680,4680,4680,0
|
|
20230717,121500,83104820,4680,4680,4680,4680,0
|
|
20230717,121400,83104820,4680,4680,4680,4680,0
|
|
20230717,121300,83104820,4680,4680,4680,4680,0
|
|
20230717,121200,83104820,4680,4680,4680,4680,0
|
|
20230717,121100,83104820,4680,4680,4680,4680,0
|
|
20230717,121000,83104820,4680,4680,4680,4680,0
|
|
20230717,120900,83104820,4680,4680,4680,4680,3
|
|
20230717,120800,83090780,4680,4680,4680,4680,0
|
|
20230717,120700,83090780,4680,4675,4680,4675,5
|
|
20230717,120600,83067390,4640,4645,4645,4640,40
|
|
20230717,120500,82881635,4645,4645,4645,4645,0
|
|
20230717,120400,82881635,4645,4670,4670,4645,242
|
|
20230717,120300,81754995,4665,4665,4665,4665,72
|
|
20230717,120200,81419115,4665,4665,4665,4665,9
|
|
20230717,120100,81377130,4660,4660,4660,4660,0
|
|
20230717,120000,81377130,4660,4660,4660,4660,574
|
|
20230717,115900,78702290,4660,4660,4660,4660,12
|
|
20230717,115800,78646370,4660,4660,4660,4660,0
|
|
20230717,115700,78646370,4660,4660,4660,4660,12
|
|
20230717,115600,78590450,4660,4660,4660,4660,0
|
|
20230717,115500,78590450,4660,4655,4660,4655,22
|
|
20230717,115400,78487980,4660,4660,4660,4660,11
|
|
20230717,115300,78436720,4660,4660,4660,4660,0
|
|
20230717,115200,78436720,4660,4660,4660,4660,12
|
|
20230717,115100,78380800,4660,4660,4660,4660,39
|
|
20230717,115000,78199060,4660,4660,4660,4660,14
|
|
20230717,114900,78133820,4660,4660,4660,4660,0
|
|
20230717,114800,78133820,4660,4660,4660,4660,12
|
|
20230717,114700,78077900,4660,4660,4660,4660,0
|
|
20230717,114600,78077900,4660,4660,4660,4660,11
|
|
20230717,114500,78026640,4660,4660,4660,4660,0
|
|
20230717,114400,78026640,4660,4660,4660,4660,12
|
|
20230717,114300,77970720,4660,4660,4660,4660,12
|
|
20230717,114200,77914800,4660,4660,4660,4660,33
|
|
20230717,114100,77761020,4660,4660,4660,4660,12
|
|
20230717,114000,77705100,4660,4660,4660,4660,0
|
|
20230717,113900,77705100,4660,4660,4660,4660,11
|
|
20230717,113800,77653840,4660,4660,4660,4660,0
|
|
20230717,113700,77653840,4660,4660,4660,4660,12
|
|
20230717,113600,77597920,4660,4660,4660,4660,0
|
|
20230717,113500,77597920,4660,4660,4660,4660,12
|
|
20230717,113400,77542000,4660,4660,4660,4660,11
|
|
20230717,113300,77490740,4660,4660,4660,4660,0
|
|
20230717,113200,77490740,4660,4660,4660,4660,0
|
|
20230717,113100,77490740,4660,4660,4660,4660,1
|
|
20230717,113000,77486080,4640,4660,4660,4640,203
|
|
20230717,112900,76542360,4660,4660,4660,4660,107
|
|
20230717,112800,76043740,4660,4660,4660,4660,12
|
|
20230717,112700,75987820,4655,4655,4655,4655,200
|
|
20230717,112600,75056820,4660,4655,4660,4655,20
|
|
20230717,112500,74963665,4655,4655,4655,4655,12
|
|
20230717,112400,74907805,4655,4655,4655,4655,5
|
|
20230717,112300,74884530,4655,4655,4655,4655,12
|
|
20230717,112200,74828670,4655,4655,4655,4655,0
|
|
20230717,112100,74828670,4655,4655,4655,4655,12
|
|
20230717,112000,74772810,4650,4650,4650,4650,10
|
|
20230717,111900,74726310,4655,4655,4655,4655,56
|
|
20230717,111800,74465630,4660,4660,4660,4660,1
|
|
20230717,111700,74460970,4660,4655,4660,4655,16
|
|
20230717,111600,74386430,4660,4660,4660,4660,12
|
|
20230717,111500,74330510,4660,4660,4660,4660,0
|
|
20230717,111400,74330510,4660,4660,4660,4660,49
|
|
20230717,111300,74102170,4650,4650,4650,4650,0
|
|
20230717,111200,74102170,4650,4650,4650,4650,0
|
|
20230717,111100,74102170,4650,4650,4650,4650,0
|
|
20230717,111000,74102170,4650,4650,4650,4650,218
|
|
20230717,110900,73088470,4650,4650,4650,4650,0
|
|
20230717,110800,73088470,4650,4650,4650,4650,15
|
|
20230717,110700,73018720,4650,4650,4650,4650,0
|
|
20230717,110600,73018720,4650,4650,4650,4650,11
|
|
20230717,110500,72967570,4650,4650,4650,4650,58
|
|
20230717,110400,72697870,4640,4640,4640,4640,0
|
|
20230717,110300,72697870,4640,4640,4640,4640,0
|
|
20230717,110200,72697870,4640,4640,4640,4640,0
|
|
20230717,110100,72697870,4640,4640,4640,4640,227
|
|
20230717,110000,71644590,4635,4635,4635,4635,0
|
|
20230717,105900,71644590,4635,4640,4645,4635,120
|
|
20230717,105800,71087830,4640,4640,4640,4640,0
|
|
20230717,105700,71087830,4640,4635,4640,4635,196
|
|
20230717,105600,70179310,4640,4640,4640,4640,12
|
|
20230717,105500,70123630,4640,4635,4640,4635,303
|
|
20230717,105400,68719110,4635,4640,4640,4635,125
|
|
20230717,105300,68139675,4640,4640,4640,4640,13
|
|
20230717,105200,68079355,4640,4640,4640,4640,11
|
|
20230717,105100,68028315,4640,4640,4640,4640,0
|
|
20230717,105000,68028315,4640,4640,4640,4640,24
|
|
20230717,104900,67916955,4645,4645,4645,4645,35
|
|
20230717,104800,67754380,4650,4650,4650,4650,12
|
|
20230717,104700,67698580,4650,4650,4650,4650,0
|
|
20230717,104600,67698580,4650,4650,4650,4650,1
|
|
20230717,104500,67693930,4640,4640,4640,4640,0
|
|
20230717,104400,67693930,4640,4645,4645,4640,217
|
|
20230717,104300,66686795,4650,4650,4650,4650,12
|
|
20230717,104200,66630995,4650,4650,4650,4650,0
|
|
20230717,104100,66630995,4650,4650,4650,4650,12
|
|
20230717,104000,66575195,4650,4650,4650,4650,0
|
|
20230717,103900,66575195,4650,4650,4650,4650,44
|
|
20230717,103800,66370595,4650,4650,4650,4650,14
|
|
20230717,103700,66305495,4650,4650,4650,4650,0
|
|
20230717,103600,66305495,4650,4650,4650,4650,12
|
|
20230717,103500,66249695,4650,4650,4650,4650,5
|
|
20230717,103400,66226445,4650,4650,4650,4650,12
|
|
20230717,103300,66170645,4650,4650,4650,4650,0
|
|
20230717,103200,66170645,4650,4650,4650,4650,11
|
|
20230717,103100,66119495,4650,4650,4650,4650,0
|
|
20230717,103000,66119495,4650,4650,4650,4650,1
|
|
20230717,102900,66114845,4650,4650,4650,4650,1
|
|
20230717,102800,66110195,4635,4640,4640,4635,269
|
|
20230717,102700,64863165,4645,4650,4650,4645,31
|
|
20230717,102600,64719120,4640,4640,4640,4635,637
|
|
20230717,102500,61765790,4640,4645,4645,4640,545
|
|
20230717,102400,59235460,4650,4650,4650,4650,10
|
|
20230717,102300,59188960,4650,4650,4650,4650,12
|
|
20230717,102200,59133160,4650,4650,4650,4650,0
|
|
20230717,102100,59133160,4650,4650,4650,4650,12
|
|
20230717,102000,59077360,4650,4650,4650,4650,0
|
|
20230717,101900,59077360,4650,4650,4650,4650,87
|
|
20230717,101800,58672810,4655,4650,4655,4650,62
|
|
20230717,101700,58384450,4655,4655,4655,4655,0
|
|
20230717,101600,58384450,4655,4655,4655,4655,12
|
|
20230717,101500,58328590,4655,4655,4655,4655,0
|
|
20230717,101400,58328590,4655,4660,4660,4655,492
|
|
20230717,101300,56038270,4660,4660,4660,4655,4580
|
|
20230717,101200,34695970,4660,4650,4660,4650,452
|
|
20230717,101100,32594150,4660,4650,4660,4645,156
|
|
20230717,101000,31868695,4650,4645,4650,4645,101
|
|
20230717,100900,31399470,4645,4645,4645,4640,1015
|
|
20230717,100800,26689795,4645,4645,4645,4645,0
|
|
20230717,100700,26689795,4645,4645,4645,4645,11
|
|
20230717,100600,26638700,4645,4645,4645,4645,14
|
|
20230717,100500,26573670,4645,4640,4645,4635,985
|
|
20230717,100400,22008070,4640,4640,4640,4640,38
|
|
20230717,100300,21831750,4640,4640,4640,4640,538
|
|
20230717,100200,19335430,4645,4645,4645,4645,49
|
|
20230717,100100,19107825,4650,4650,4650,4650,0
|
|
20230717,100000,19107825,4650,4650,4650,4645,103
|
|
20230717,095900,18629325,4650,4655,4655,4650,74
|
|
20230717,095800,18285115,4655,4655,4655,4655,12
|
|
20230717,095700,18229255,4655,4655,4655,4655,2
|
|
20230717,095600,18219945,4655,4655,4655,4655,12
|
|
20230717,095500,18164085,4655,4655,4655,4655,0
|
|
20230717,095400,18164085,4655,4655,4655,4655,12
|
|
20230717,095300,18108225,4655,4655,4655,4655,61
|
|
20230717,095200,17824270,4655,4655,4655,4655,111
|
|
20230717,095100,17307565,4660,4660,4660,4660,12
|
|
20230717,095000,17251645,4660,4660,4660,4660,20
|
|
20230717,094900,17158445,4660,4660,4660,4660,12
|
|
20230717,094800,17102525,4660,4655,4660,4655,6
|
|
20230717,094700,17074570,4660,4660,4660,4660,12
|
|
20230717,094600,17018650,4660,4660,4660,4660,0
|
|
20230717,094500,17018650,4660,4660,4660,4660,32
|
|
20230717,094400,16869530,4660,4660,4660,4660,0
|
|
20230717,094300,16869530,4660,4660,4660,4660,12
|
|
20230717,094200,16813610,4660,4660,4660,4660,0
|
|
20230717,094100,16813610,4660,4660,4660,4660,12
|
|
20230717,094000,16757690,4660,4660,4660,4660,0
|
|
20230717,093900,16757690,4660,4655,4660,4655,261
|
|
20230717,093800,15542725,4660,4660,4660,4660,12
|
|
20230717,093700,15486805,4660,4660,4660,4660,351
|
|
20230717,093600,13851145,4660,4660,4660,4660,12
|
|
20230717,093500,13795225,4660,4655,4660,4650,102
|
|
20230717,093400,13320530,4660,4660,4660,4660,325
|
|
20230717,093300,11806030,4660,4660,4660,4660,0
|
|
20230717,093200,11806030,4660,4660,4660,4660,12
|
|
20230717,093100,11750110,4660,4660,4660,4660,12
|
|
20230717,093000,11694190,4660,4660,4660,4660,1
|
|
20230717,092900,11689530,4660,4660,4660,4660,12
|
|
20230717,092800,11633610,4660,4660,4660,4660,0
|
|
20230717,092700,11633610,4660,4660,4660,4660,12
|
|
20230717,092600,11577690,4660,4660,4660,4660,200
|
|
20230717,092500,10645690,4660,4660,4660,4660,11
|
|
20230717,092400,10594430,4655,4655,4655,4655,25
|
|
20230717,092300,10478055,4660,4660,4660,4660,12
|
|
20230717,092200,10422135,4660,4660,4660,4660,2
|
|
20230717,092100,10412815,4645,4645,4645,4645,10
|
|
20230717,092000,10366365,4660,4660,4660,4660,0
|
|
20230717,091900,10366365,4660,4660,4660,4660,0
|
|
20230717,091800,10366365,4660,4660,4660,4660,482
|
|
20230717,091700,8120245,4660,4660,4660,4635,103
|
|
20230717,091600,7642540,4660,4660,4660,4660,0
|
|
20230717,091500,7642540,4660,4660,4660,4660,1
|
|
20230717,091400,7637880,4655,4655,4660,4655,16
|
|
20230717,091300,7563340,4655,4660,4660,4655,39
|
|
20230717,091200,7381655,4655,4655,4655,4655,2
|
|
20230717,091100,7372345,4640,4640,4640,4640,12
|
|
20230717,091000,7316665,4640,4655,4655,4635,378
|
|
20230717,090900,5564025,4660,4660,4660,4660,12
|
|
20230717,090800,5508105,4665,4665,4665,4665,61
|
|
20230717,090700,5223540,4665,4655,4665,4655,48
|
|
20230717,090600,4999690,4665,4665,4665,4665,169
|
|
20230717,090500,4211305,4665,4665,4670,4665,175
|
|
20230717,090400,3394605,4670,4670,4670,4670,0
|
|
20230717,090300,3394605,4670,4650,4670,4640,325
|
|
20230717,090200,1883125,4675,4675,4675,4675,0
|
|
20230717,090100,1883125,4675,4665,4675,4660,87
|
|
20230717,090000,1476855,4670,4645,4700,4645,317
|