652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194900,138762955,3795,3795,3795,3795,1025
|
|
20230705,194800,138762955,3795,3795,3795,3795,0
|
|
20230705,194700,138762955,3795,3795,3795,3795,0
|
|
20230705,194600,138762955,3795,3795,3795,3795,0
|
|
20230705,194500,138762955,3795,3795,3795,3795,0
|
|
20230705,194400,138762955,3795,3795,3795,3795,0
|
|
20230705,194300,138762955,3795,3795,3795,3795,0
|
|
20230705,194200,138762955,3795,3795,3795,3795,0
|
|
20230705,194100,138762955,3795,3795,3795,3795,0
|
|
20230705,194000,138762955,3795,3795,3795,3795,0
|
|
20230705,193900,138762955,3795,3795,3795,3795,0
|
|
20230705,193800,138762955,3795,3795,3795,3795,0
|
|
20230705,193700,138762955,3795,3795,3795,3795,0
|
|
20230705,193600,138762955,3795,3795,3795,3795,0
|
|
20230705,193500,138762955,3795,3795,3795,3795,0
|
|
20230705,193400,138762955,3795,3795,3795,3795,0
|
|
20230705,193300,138762955,3795,3795,3795,3795,0
|
|
20230705,193200,138762955,3795,3795,3795,3795,0
|
|
20230705,193100,138762955,3795,3795,3795,3795,0
|
|
20230705,193000,138762955,3795,3795,3795,3795,0
|
|
20230705,192900,138762955,3795,3795,3795,3795,0
|
|
20230705,192800,138762955,3795,3795,3795,3795,0
|
|
20230705,192700,138762955,3795,3795,3795,3795,0
|
|
20230705,192600,138762955,3795,3795,3795,3795,0
|
|
20230705,192500,138762955,3795,3795,3795,3795,0
|
|
20230705,192400,138762955,3795,3795,3795,3795,0
|
|
20230705,192300,138762955,3795,3795,3795,3795,0
|
|
20230705,192200,138762955,3795,3795,3795,3795,0
|
|
20230705,192100,138762955,3795,3795,3795,3795,0
|
|
20230705,192000,138762955,3795,3795,3795,3795,0
|
|
20230705,191900,138762955,3795,3795,3795,3795,1025
|
|
20230705,191800,138762955,3795,3795,3795,3795,0
|
|
20230705,191700,138762955,3795,3795,3795,3795,0
|
|
20230705,191600,138762955,3795,3795,3795,3795,0
|
|
20230705,191500,138762955,3795,3795,3795,3795,0
|
|
20230705,191400,138762955,3795,3795,3795,3795,0
|
|
20230705,191300,138762955,3795,3795,3795,3795,0
|
|
20230705,191200,138762955,3795,3795,3795,3795,0
|
|
20230705,191100,138762955,3795,3795,3795,3795,0
|
|
20230705,191000,138762955,3795,3795,3795,3795,0
|
|
20230705,190900,138762955,3795,3795,3795,3795,0
|
|
20230705,190800,138762955,3795,3795,3795,3795,0
|
|
20230705,190700,138762955,3795,3795,3795,3795,0
|
|
20230705,190600,138762955,3795,3795,3795,3795,0
|
|
20230705,190500,138762955,3795,3795,3795,3795,0
|
|
20230705,190400,138762955,3795,3795,3795,3795,0
|
|
20230705,190300,138762955,3795,3795,3795,3795,0
|
|
20230705,190200,138762955,3795,3795,3795,3795,0
|
|
20230705,190100,138762955,3795,3795,3795,3795,0
|
|
20230705,190000,138762955,3795,3795,3795,3795,0
|
|
20230705,185900,138762955,3795,3795,3795,3795,0
|
|
20230705,185800,138762955,3795,3795,3795,3795,0
|
|
20230705,185700,138762955,3795,3795,3795,3795,0
|
|
20230705,185600,138762955,3795,3795,3795,3795,0
|
|
20230705,185500,138762955,3795,3795,3795,3795,0
|
|
20230705,185400,138762955,3795,3795,3795,3795,0
|
|
20230705,185300,138762955,3795,3795,3795,3795,0
|
|
20230705,185200,138762955,3795,3795,3795,3795,0
|
|
20230705,185100,138762955,3795,3795,3795,3795,0
|
|
20230705,185000,138762955,3795,3795,3795,3795,0
|
|
20230705,184900,138762955,3795,3795,3795,3795,1025
|
|
20230705,184800,138762955,3795,3795,3795,3795,0
|
|
20230705,184700,138762955,3795,3795,3795,3795,0
|
|
20230705,184600,138762955,3795,3795,3795,3795,0
|
|
20230705,184500,138762955,3795,3795,3795,3795,0
|
|
20230705,184400,138762955,3795,3795,3795,3795,0
|
|
20230705,184300,138762955,3795,3795,3795,3795,0
|
|
20230705,184200,138762955,3795,3795,3795,3795,0
|
|
20230705,184100,138762955,3795,3795,3795,3795,0
|
|
20230705,184000,138762955,3795,3795,3795,3795,0
|
|
20230705,183900,138762955,3795,3795,3795,3795,0
|
|
20230705,183800,138762955,3795,3795,3795,3795,0
|
|
20230705,183700,138762955,3795,3795,3795,3795,0
|
|
20230705,183600,138762955,3795,3795,3795,3795,0
|
|
20230705,183500,138762955,3795,3795,3795,3795,0
|
|
20230705,183400,138762955,3795,3795,3795,3795,0
|
|
20230705,183300,138762955,3795,3795,3795,3795,0
|
|
20230705,183200,138762955,3795,3795,3795,3795,0
|
|
20230705,183100,138762955,3795,3795,3795,3795,0
|
|
20230705,183000,138762955,3795,3795,3795,3795,0
|
|
20230705,182900,138762955,3795,3795,3795,3795,0
|
|
20230705,182800,138762955,3795,3795,3795,3795,0
|
|
20230705,182700,138762955,3795,3795,3795,3795,0
|
|
20230705,182600,138762955,3795,3795,3795,3795,0
|
|
20230705,182500,138762955,3795,3795,3795,3795,0
|
|
20230705,182400,138762955,3795,3795,3795,3795,0
|
|
20230705,182300,138762955,3795,3795,3795,3795,0
|
|
20230705,182200,138762955,3795,3795,3795,3795,0
|
|
20230705,182100,138762955,3795,3795,3795,3795,0
|
|
20230705,182000,138762955,3795,3795,3795,3795,0
|
|
20230705,181900,138762955,3795,3795,3795,3795,1025
|
|
20230705,181800,138762955,3795,3795,3795,3795,0
|
|
20230705,181700,138762955,3795,3795,3795,3795,0
|
|
20230705,181600,138762955,3795,3795,3795,3795,0
|
|
20230705,181500,138762955,3795,3795,3795,3795,0
|
|
20230705,181400,138762955,3795,3795,3795,3795,0
|
|
20230705,181300,138762955,3795,3795,3795,3795,0
|
|
20230705,181200,138762955,3795,3795,3795,3795,0
|
|
20230705,181100,138762955,3795,3795,3795,3795,0
|
|
20230705,181000,138762955,3795,3795,3795,3795,0
|
|
20230705,180900,138762955,3795,3795,3795,3795,0
|
|
20230705,180800,138762955,3795,3795,3795,3795,0
|
|
20230705,180700,138762955,3795,3795,3795,3795,0
|
|
20230705,180600,138762955,3795,3795,3795,3795,0
|
|
20230705,180500,138762955,3795,3795,3795,3795,0
|
|
20230705,180400,138762955,3795,3795,3795,3795,0
|
|
20230705,180300,138762955,3795,3795,3795,3795,0
|
|
20230705,180200,138762955,3795,3795,3795,3795,0
|
|
20230705,180100,138762955,3795,3795,3795,3795,0
|
|
20230705,180000,138762955,3795,3795,3795,3795,0
|
|
20230705,175900,138762955,3795,3795,3795,3795,0
|
|
20230705,175800,138762955,3795,3795,3795,3795,0
|
|
20230705,175700,138762955,3795,3795,3795,3795,0
|
|
20230705,175600,138762955,3795,3795,3795,3795,0
|
|
20230705,175500,138762955,3795,3795,3795,3795,0
|
|
20230705,175400,138762955,3795,3795,3795,3795,0
|
|
20230705,175300,138762955,3795,3795,3795,3795,0
|
|
20230705,175200,138762955,3795,3795,3795,3795,0
|
|
20230705,175100,138762955,3795,3795,3795,3795,0
|
|
20230705,175000,138762955,3795,3795,3795,3795,0
|
|
20230705,174900,138762955,3795,3795,3795,3795,1025
|
|
20230705,174800,138762955,3795,3795,3795,3795,0
|
|
20230705,174700,138762955,3795,3795,3795,3795,0
|
|
20230705,174600,138762955,3795,3795,3795,3795,0
|
|
20230705,174500,138762955,3795,3795,3795,3795,0
|
|
20230705,174400,138762955,3795,3795,3795,3795,0
|
|
20230705,174300,138762955,3795,3795,3795,3795,0
|
|
20230705,174200,138762955,3795,3795,3795,3795,0
|
|
20230705,174100,138762955,3795,3795,3795,3795,0
|
|
20230705,174000,138762955,3795,3795,3795,3795,0
|
|
20230705,173900,138762955,3795,3795,3795,3795,0
|
|
20230705,173800,138762955,3795,3795,3795,3795,0
|
|
20230705,173700,138762955,3795,3795,3795,3795,0
|
|
20230705,173600,138762955,3795,3795,3795,3795,0
|
|
20230705,173500,138762955,3795,3795,3795,3795,0
|
|
20230705,173400,138762955,3795,3795,3795,3795,0
|
|
20230705,173300,138762955,3795,3795,3795,3795,0
|
|
20230705,173200,138762955,3795,3795,3795,3795,0
|
|
20230705,173100,138762955,3795,3795,3795,3795,0
|
|
20230705,173000,138762955,3795,3795,3795,3795,0
|
|
20230705,172900,138762955,3795,3795,3795,3795,0
|
|
20230705,172800,138762955,3795,3795,3795,3795,0
|
|
20230705,172700,138762955,3795,3795,3795,3795,0
|
|
20230705,172600,138762955,3795,3795,3795,3795,0
|
|
20230705,172500,138762955,3795,3795,3795,3795,0
|
|
20230705,172400,138762955,3795,3795,3795,3795,0
|
|
20230705,172300,138762955,3795,3795,3795,3795,0
|
|
20230705,172200,138762955,3795,3795,3795,3795,0
|
|
20230705,172100,138762955,3795,3795,3795,3795,0
|
|
20230705,172000,138762955,3795,3795,3795,3795,0
|
|
20230705,171900,138762955,3795,3795,3795,3795,1025
|
|
20230705,171800,138762955,3795,3795,3795,3795,0
|
|
20230705,171700,138762955,3795,3795,3795,3795,0
|
|
20230705,171600,138762955,3795,3795,3795,3795,0
|
|
20230705,171500,138762955,3795,3795,3795,3795,0
|
|
20230705,171400,138762955,3795,3795,3795,3795,0
|
|
20230705,171300,138762955,3795,3795,3795,3795,0
|
|
20230705,171200,138762955,3795,3795,3795,3795,0
|
|
20230705,171100,138762955,3795,3795,3795,3795,0
|
|
20230705,171000,138762955,3795,3795,3795,3795,0
|
|
20230705,170900,138762955,3795,3795,3795,3795,0
|
|
20230705,170800,138762955,3795,3795,3795,3795,0
|
|
20230705,170700,138762955,3795,3795,3795,3795,0
|
|
20230705,170600,138762955,3795,3795,3795,3795,0
|
|
20230705,170500,138762955,3795,3795,3795,3795,0
|
|
20230705,170400,138762955,3795,3795,3795,3795,0
|
|
20230705,170300,138762955,3795,3795,3795,3795,0
|
|
20230705,170200,138762955,3795,3795,3795,3795,0
|
|
20230705,170100,138762955,3795,3795,3795,3795,0
|
|
20230705,170000,138762955,3795,3795,3795,3795,0
|
|
20230705,165900,138762955,3795,3795,3795,3795,0
|
|
20230705,165800,138762955,3795,3795,3795,3795,0
|
|
20230705,165700,138762955,3795,3795,3795,3795,0
|
|
20230705,165600,138762955,3795,3795,3795,3795,0
|
|
20230705,165500,138762955,3795,3795,3795,3795,0
|
|
20230705,165400,138762955,3795,3795,3795,3795,0
|
|
20230705,165300,138762955,3795,3795,3795,3795,0
|
|
20230705,165200,138762955,3795,3795,3795,3795,0
|
|
20230705,165100,138762955,3795,3795,3795,3795,0
|
|
20230705,165000,138762955,3795,3795,3795,3795,0
|
|
20230705,164900,138762955,3795,3795,3795,3795,1025
|
|
20230705,164800,138762955,3795,3795,3795,3795,0
|
|
20230705,164700,138762955,3795,3795,3795,3795,0
|
|
20230705,164600,138762955,3795,3795,3795,3795,0
|
|
20230705,164500,138762955,3795,3795,3795,3795,0
|
|
20230705,164400,138762955,3795,3795,3795,3795,0
|
|
20230705,164300,138762955,3795,3795,3795,3795,0
|
|
20230705,164200,138762955,3795,3795,3795,3795,0
|
|
20230705,164100,138762955,3795,3795,3795,3795,0
|
|
20230705,164000,138762955,3795,3795,3795,3795,0
|
|
20230705,163900,138762955,3795,3795,3795,3795,0
|
|
20230705,163800,138762955,3795,3795,3795,3795,0
|
|
20230705,163700,138762955,3795,3795,3795,3795,0
|
|
20230705,163600,138762955,3795,3795,3795,3795,0
|
|
20230705,163500,138762955,3795,3795,3795,3795,0
|
|
20230705,163400,138762955,3795,3795,3795,3795,0
|
|
20230705,163300,138762955,3795,3795,3795,3795,0
|
|
20230705,163200,138762955,3795,3795,3795,3795,0
|
|
20230705,163100,138762955,3795,3795,3795,3795,0
|
|
20230705,163000,138762955,3795,3795,3795,3795,0
|
|
20230705,162900,138762955,3795,3795,3795,3795,0
|
|
20230705,162800,138762955,3795,3795,3795,3795,0
|
|
20230705,162700,138762955,3795,3795,3795,3795,0
|
|
20230705,162600,138762955,3795,3795,3795,3795,0
|
|
20230705,162500,138762955,3795,3795,3795,3795,0
|
|
20230705,162400,138762955,3795,3795,3795,3795,0
|
|
20230705,162300,138762955,3795,3795,3795,3795,0
|
|
20230705,162200,138762955,3795,3795,3795,3795,0
|
|
20230705,162100,138762955,3795,3795,3795,3795,0
|
|
20230705,162000,138762955,3795,3795,3795,3795,0
|
|
20230705,161900,138762955,3795,3795,3795,3795,1025
|
|
20230705,161800,138762955,3795,3795,3795,3795,0
|
|
20230705,161700,138762955,3795,3795,3795,3795,0
|
|
20230705,161600,138762955,3795,3795,3795,3795,0
|
|
20230705,161500,138762955,3795,3795,3795,3795,0
|
|
20230705,161400,138762955,3795,3795,3795,3795,0
|
|
20230705,161300,138762955,3795,3795,3795,3795,0
|
|
20230705,161200,138762955,3795,3795,3795,3795,0
|
|
20230705,161100,138762955,3795,3795,3795,3795,0
|
|
20230705,161000,138762955,3795,3795,3795,3795,0
|
|
20230705,160900,138762955,3795,3795,3795,3795,0
|
|
20230705,160800,138762955,3795,3795,3795,3795,0
|
|
20230705,160700,138762955,3795,3795,3795,3795,0
|
|
20230705,160600,138762955,3795,3795,3795,3795,0
|
|
20230705,160500,138762955,3795,3795,3795,3795,0
|
|
20230705,160400,138762955,3795,3795,3795,3795,0
|
|
20230705,160300,138762955,3795,3795,3795,3795,0
|
|
20230705,160200,138762955,3795,3795,3795,3795,0
|
|
20230705,160100,138762955,3795,3795,3795,3795,0
|
|
20230705,160000,138762955,3795,3795,3795,3795,0
|
|
20230705,155900,138762955,3795,3795,3795,3795,0
|
|
20230705,155800,138762955,3795,3795,3795,3795,0
|
|
20230705,155700,138762955,3795,3795,3795,3795,0
|
|
20230705,155600,138762955,3795,3795,3795,3795,0
|
|
20230705,155500,138762955,3795,3795,3795,3795,0
|
|
20230705,155400,138762955,3795,3795,3795,3795,0
|
|
20230705,155300,138762955,3795,3795,3795,3795,0
|
|
20230705,155200,138762955,3795,3795,3795,3795,0
|
|
20230705,155100,138762955,3795,3795,3795,3795,0
|
|
20230705,155000,138762955,3795,3795,3795,3795,0
|
|
20230705,154900,138762955,3795,3795,3795,3795,1025
|
|
20230705,154800,138762955,3795,3795,3795,3795,0
|
|
20230705,154700,138762955,3795,3795,3795,3795,0
|
|
20230705,154600,138762955,3795,3795,3795,3795,0
|
|
20230705,154500,138762955,3795,3795,3795,3795,0
|
|
20230705,154400,138762955,3795,3795,3795,3795,0
|
|
20230705,154300,138762955,3795,3795,3795,3795,0
|
|
20230705,154200,138762955,3795,3795,3795,3795,0
|
|
20230705,154100,138762955,3795,3795,3795,3795,0
|
|
20230705,154000,138762955,3795,3795,3795,3795,0
|
|
20230705,153900,138762955,3795,3795,3795,3795,0
|
|
20230705,153800,138762955,3795,3795,3795,3795,0
|
|
20230705,153700,138762955,3795,3795,3795,3795,0
|
|
20230705,153600,138762955,3795,3795,3795,3795,0
|
|
20230705,153500,138762955,3795,3795,3795,3795,0
|
|
20230705,153400,138762955,3795,3795,3795,3795,0
|
|
20230705,153300,138762955,3795,3795,3795,3795,0
|
|
20230705,153200,138762955,3795,3795,3795,3795,0
|
|
20230705,153100,138762955,3795,3795,3795,3795,0
|
|
20230705,153000,138762955,3795,3795,3795,3795,1025
|
|
20230705,152900,134873080,3765,3765,3765,3765,0
|
|
20230705,152800,134873080,3765,3765,3765,3765,0
|
|
20230705,152700,134873080,3765,3765,3765,3765,0
|
|
20230705,152600,134873080,3765,3765,3765,3765,0
|
|
20230705,152500,134873080,3765,3765,3765,3765,0
|
|
20230705,152400,134873080,3765,3765,3765,3765,0
|
|
20230705,152300,134873080,3765,3765,3765,3765,0
|
|
20230705,152200,134873080,3765,3765,3765,3765,0
|
|
20230705,152100,134873080,3765,3765,3765,3765,0
|
|
20230705,152000,134873080,3765,3765,3765,3765,0
|
|
20230705,151900,134873080,3765,3765,3765,3765,28
|
|
20230705,151800,134767660,3765,3775,3775,3765,1132
|
|
20230705,151700,130496680,3775,3775,3775,3775,1
|
|
20230705,151600,130492905,3775,3775,3775,3775,1
|
|
20230705,151500,130489130,3770,3770,3770,3770,5
|
|
20230705,151400,130470280,3775,3775,3775,3775,1
|
|
20230705,151300,130466505,3770,3770,3770,3770,64
|
|
20230705,151200,130225225,3775,3775,3775,3775,1
|
|
20230705,151100,130221450,3775,3775,3775,3775,1
|
|
20230705,151000,130217675,3765,3775,3775,3765,167
|
|
20230705,150900,129588900,3780,3780,3780,3780,1
|
|
20230705,150800,129585120,3765,3765,3765,3765,1
|
|
20230705,150700,129581355,3780,3780,3780,3780,31
|
|
20230705,150600,129464175,3780,3780,3780,3780,1
|
|
20230705,150500,129460395,3785,3785,3785,3785,0
|
|
20230705,150400,129460395,3785,3785,3785,3785,1
|
|
20230705,150300,129456610,3785,3785,3785,3785,0
|
|
20230705,150200,129456610,3785,3785,3785,3785,1
|
|
20230705,150100,129452825,3785,3785,3785,3785,1
|
|
20230705,150000,129449040,3770,3770,3770,3770,0
|
|
20230705,145900,129449040,3770,3785,3785,3770,695
|
|
20230705,145800,126826040,3785,3780,3785,3780,26
|
|
20230705,145700,126727650,3785,3775,3785,3775,468
|
|
20230705,145600,124960940,3785,3785,3785,3785,1
|
|
20230705,145500,124957155,3780,3780,3780,3780,0
|
|
20230705,145400,124957155,3780,3780,3780,3780,1
|
|
20230705,145300,124953375,3785,3785,3785,3785,0
|
|
20230705,145200,124953375,3785,3785,3785,3785,1
|
|
20230705,145100,124949590,3785,3785,3785,3785,1
|
|
20230705,145000,124945805,3775,3775,3775,3775,0
|
|
20230705,144900,124945805,3775,3785,3785,3775,2
|
|
20230705,144800,124938245,3785,3785,3785,3785,0
|
|
20230705,144700,124938245,3785,3775,3785,3775,7
|
|
20230705,144600,124911810,3785,3785,3785,3785,1
|
|
20230705,144500,124908025,3785,3785,3785,3785,0
|
|
20230705,144400,124908025,3785,3785,3785,3785,1
|
|
20230705,144300,124904240,3790,3790,3790,3790,1
|
|
20230705,144200,124900450,3790,3790,3790,3790,0
|
|
20230705,144100,124900450,3790,3790,3790,3790,1
|
|
20230705,144000,124896660,3790,3790,3790,3790,0
|
|
20230705,143900,124896660,3790,3790,3790,3790,1
|
|
20230705,143800,124892870,3790,3790,3790,3790,1
|
|
20230705,143700,124889080,3790,3790,3790,3790,0
|
|
20230705,143600,124889080,3790,3790,3790,3790,1
|
|
20230705,143500,124885290,3790,3790,3790,3790,0
|
|
20230705,143400,124885290,3790,3775,3790,3775,141
|
|
20230705,143300,124353000,3790,3790,3790,3790,1
|
|
20230705,143200,124349210,3790,3790,3790,3790,0
|
|
20230705,143100,124349210,3790,3790,3790,3790,1
|
|
20230705,143000,124345420,3790,3790,3790,3790,569
|
|
20230705,142900,122188910,3790,3790,3790,3790,1
|
|
20230705,142800,122185120,3790,3790,3790,3790,22
|
|
20230705,142700,122101740,3790,3790,3790,3790,0
|
|
20230705,142600,122101740,3790,3790,3790,3790,1
|
|
20230705,142500,122097950,3790,3790,3790,3790,0
|
|
20230705,142400,122097950,3790,3790,3790,3790,1
|
|
20230705,142300,122094160,3790,3780,3790,3780,4
|
|
20230705,142200,122079030,3790,3790,3790,3790,3
|
|
20230705,142100,122067660,3790,3790,3790,3790,1
|
|
20230705,142000,122063870,3790,3790,3790,3790,0
|
|
20230705,141900,122063870,3790,3790,3790,3790,1
|
|
20230705,141800,122060080,3790,3790,3790,3790,1
|
|
20230705,141700,122056290,3790,3790,3790,3790,0
|
|
20230705,141600,122056290,3790,3790,3790,3790,1
|
|
20230705,141500,122052500,3790,3790,3790,3790,0
|
|
20230705,141400,122052500,3790,3790,3790,3790,1
|
|
20230705,141300,122048710,3790,3790,3790,3790,1
|
|
20230705,141200,122044920,3795,3795,3795,3795,0
|
|
20230705,141100,122044920,3795,3795,3795,3795,1
|
|
20230705,141000,122041125,3795,3795,3795,3795,0
|
|
20230705,140900,122041125,3795,3790,3795,3780,528
|
|
20230705,140800,120037960,3790,3790,3790,3790,1
|
|
20230705,140700,120034170,3790,3790,3790,3790,0
|
|
20230705,140600,120034170,3790,3790,3790,3790,4
|
|
20230705,140500,120019010,3790,3790,3790,3775,100
|
|
20230705,140400,119641350,3790,3790,3790,3790,0
|
|
20230705,140300,119641350,3790,3790,3790,3790,11
|
|
20230705,140200,119599660,3790,3800,3800,3790,709
|
|
20230705,140100,116909560,3800,3800,3800,3800,41
|
|
20230705,140000,116753760,3800,3800,3800,3800,1
|
|
20230705,135900,116749960,3800,3800,3800,3800,0
|
|
20230705,135800,116749960,3800,3800,3800,3800,22
|
|
20230705,135700,116666360,3785,3785,3785,3785,25
|
|
20230705,135600,116571735,3800,3800,3800,3800,339
|
|
20230705,135500,115283535,3800,3800,3800,3800,1
|
|
20230705,135400,115279735,3800,3800,3800,3800,0
|
|
20230705,135300,115279735,3800,3800,3800,3800,1
|
|
20230705,135200,115275935,3800,3800,3800,3800,0
|
|
20230705,135100,115275935,3800,3800,3800,3800,1
|
|
20230705,135000,115272135,3800,3800,3800,3800,3
|
|
20230705,134900,115260735,3800,3800,3800,3800,0
|
|
20230705,134800,115260735,3800,3800,3800,3800,1
|
|
20230705,134700,115256935,3795,3795,3795,3795,0
|
|
20230705,134600,115256935,3795,3785,3795,3785,201
|
|
20230705,134500,114494825,3785,3785,3785,3775,159
|
|
20230705,134400,113893530,3780,3780,3785,3780,320
|
|
20230705,134300,112682340,3785,3785,3785,3785,1
|
|
20230705,134200,112678555,3780,3780,3780,3780,2
|
|
20230705,134100,112670995,3790,3790,3790,3790,1
|
|
20230705,134000,112667205,3790,3790,3790,3790,1
|
|
20230705,133900,112663415,3790,3790,3790,3790,0
|
|
20230705,133800,112663415,3790,3790,3790,3790,1
|
|
20230705,133700,112659625,3790,3790,3790,3790,0
|
|
20230705,133600,112659625,3790,3790,3790,3790,1
|
|
20230705,133500,112655835,3790,3790,3790,3790,1
|
|
20230705,133400,112652045,3790,3790,3790,3790,0
|
|
20230705,133300,112652045,3790,3770,3790,3770,14
|
|
20230705,133200,112599245,3785,3785,3785,3785,0
|
|
20230705,133100,112599245,3785,3785,3785,3785,1
|
|
20230705,133000,112595460,3785,3785,3785,3785,1
|
|
20230705,132900,112591675,3795,3795,3795,3795,0
|
|
20230705,132800,112591675,3795,3795,3795,3795,1
|
|
20230705,132700,112587880,3795,3795,3795,3795,1
|
|
20230705,132600,112584085,3790,3770,3790,3770,100
|
|
20230705,132500,112205470,3770,3770,3770,3770,1
|
|
20230705,132400,112201700,3770,3770,3770,3770,0
|
|
20230705,132300,112201700,3770,3770,3770,3770,1
|
|
20230705,132200,112197930,3770,3770,3770,3770,1
|
|
20230705,132100,112194160,3770,3770,3770,3770,0
|
|
20230705,132000,112194160,3770,3765,3770,3765,3
|
|
20230705,131900,112182860,3765,3765,3765,3765,2
|
|
20230705,131800,112175330,3765,3765,3775,3765,57
|
|
20230705,131700,111960715,3770,3770,3770,3770,1
|
|
20230705,131600,111956945,3770,3770,3770,3770,0
|
|
20230705,131500,111956945,3770,3770,3770,3770,1
|
|
20230705,131400,111953175,3775,3775,3775,3775,0
|
|
20230705,131300,111953175,3775,3775,3775,3775,1
|
|
20230705,131200,111949400,3775,3775,3775,3775,1
|
|
20230705,131100,111945625,3775,3775,3775,3775,0
|
|
20230705,131000,111945625,3775,3775,3775,3775,1
|
|
20230705,130900,111941850,3775,3775,3775,3775,0
|
|
20230705,130800,111941850,3775,3775,3775,3775,1
|
|
20230705,130700,111938075,3775,3775,3775,3775,1
|
|
20230705,130600,111934300,3775,3775,3775,3775,0
|
|
20230705,130500,111934300,3775,3775,3775,3775,1
|
|
20230705,130400,111930525,3770,3770,3770,3770,14
|
|
20230705,130300,111877745,3770,3770,3770,3770,1
|
|
20230705,130200,111873975,3775,3775,3775,3775,1
|
|
20230705,130100,111870200,3770,3770,3770,3770,1
|
|
20230705,130000,111866430,3765,3770,3770,3765,6
|
|
20230705,125900,111843835,3765,3770,3770,3765,85
|
|
20230705,125800,111523415,3790,3775,3820,3770,399
|
|
20230705,125700,110017830,3775,3770,3775,3770,3
|
|
20230705,125600,110006515,3765,3765,3765,3765,1
|
|
20230705,125500,110002750,3770,3765,3770,3765,37
|
|
20230705,125400,109863435,3765,3765,3765,3765,7
|
|
20230705,125300,109837080,3785,3785,3785,3785,1
|
|
20230705,125200,109833295,3785,3785,3785,3785,1
|
|
20230705,125100,109829510,3785,3785,3785,3785,0
|
|
20230705,125000,109829510,3785,3785,3785,3785,1
|
|
20230705,124900,109825725,3785,3785,3785,3785,1
|
|
20230705,124800,109821940,3785,3785,3785,3785,0
|
|
20230705,124700,109821940,3785,3785,3785,3785,1
|
|
20230705,124600,109818155,3785,3785,3785,3785,0
|
|
20230705,124500,109818155,3785,3785,3785,3785,1
|
|
20230705,124400,109814370,3785,3785,3785,3785,1
|
|
20230705,124300,109810585,3785,3785,3785,3785,0
|
|
20230705,124200,109810585,3785,3785,3785,3785,1
|
|
20230705,124100,109806800,3790,3790,3790,3790,0
|
|
20230705,124000,109806800,3790,3785,3790,3785,271
|
|
20230705,123900,108781060,3785,3785,3785,3785,1
|
|
20230705,123800,108777275,3780,3780,3780,3780,222
|
|
20230705,123700,107938115,3780,3780,3780,3780,1
|
|
20230705,123600,107934335,3780,3780,3780,3780,0
|
|
20230705,123500,107934335,3780,3780,3780,3780,1
|
|
20230705,123400,107930555,3780,3780,3780,3780,1
|
|
20230705,123300,107926775,3780,3780,3780,3780,0
|
|
20230705,123200,107926775,3780,3780,3780,3780,1
|
|
20230705,123100,107922995,3780,3780,3780,3780,0
|
|
20230705,123000,107922995,3780,3780,3780,3780,1
|
|
20230705,122900,107919215,3765,3775,3775,3765,578
|
|
20230705,122800,105740365,3775,3775,3775,3775,0
|
|
20230705,122700,105740365,3775,3775,3775,3775,1
|
|
20230705,122600,105736590,3775,3775,3775,3775,0
|
|
20230705,122500,105736590,3775,3775,3775,3775,1
|
|
20230705,122400,105732815,3775,3775,3775,3775,1
|
|
20230705,122300,105729040,3760,3765,3765,3760,491
|
|
20230705,122200,103880430,3775,3765,3775,3765,1774
|
|
20230705,122100,97190105,3770,3770,3770,3770,0
|
|
20230705,122000,97190105,3770,3770,3770,3770,1
|
|
20230705,121900,97186335,3765,3755,3765,3755,937
|
|
20230705,121800,93658890,3755,3755,3755,3755,0
|
|
20230705,121700,93658890,3755,3755,3755,3755,1
|
|
20230705,121600,93655135,3755,3755,3755,3755,0
|
|
20230705,121500,93655135,3755,3755,3755,3755,1
|
|
20230705,121400,93651380,3755,3755,3755,3755,1
|
|
20230705,121300,93647625,3755,3755,3755,3755,0
|
|
20230705,121200,93647625,3755,3755,3755,3755,1
|
|
20230705,121100,93643870,3755,3755,3755,3755,1
|
|
20230705,121000,93640115,3750,3750,3750,3750,50
|
|
20230705,120900,93452615,3755,3755,3755,3755,1
|
|
20230705,120800,93448860,3755,3755,3755,3755,0
|
|
20230705,120700,93448860,3755,3740,3755,3740,134
|
|
20230705,120600,92947685,3760,3740,3760,3740,959
|
|
20230705,120500,89361005,3740,3740,3740,3740,0
|
|
20230705,120400,89361005,3740,3740,3740,3740,1
|
|
20230705,120300,89357265,3740,3740,3740,3740,0
|
|
20230705,120200,89357265,3740,3740,3740,3740,21
|
|
20230705,120100,89278725,3740,3740,3740,3740,12
|
|
20230705,120000,89233845,3740,3740,3740,3740,2
|
|
20230705,115900,89226365,3740,3740,3740,3740,1
|
|
20230705,115800,89222625,3740,3740,3740,3740,1
|
|
20230705,115700,89218885,3740,3740,3740,3740,1
|
|
20230705,115600,89215145,3740,3740,3740,3740,1
|
|
20230705,115500,89211405,3735,3735,3735,3735,1
|
|
20230705,115400,89207670,3740,3740,3740,3740,1
|
|
20230705,115300,89203930,3735,3735,3735,3735,18
|
|
20230705,115200,89136700,3730,3735,3735,3730,53
|
|
20230705,115100,88939000,3735,3730,3735,3730,27
|
|
20230705,115000,88838210,3725,3725,3725,3720,502
|
|
20230705,114900,86969010,3730,3730,3735,3730,3
|
|
20230705,114800,86957815,3730,3730,3730,3730,1
|
|
20230705,114700,86954085,3735,3730,3735,3730,2
|
|
20230705,114600,86946620,3735,3735,3735,3735,1
|
|
20230705,114500,86942885,3735,3735,3735,3735,0
|
|
20230705,114400,86942885,3735,3735,3735,3735,1
|
|
20230705,114300,86939150,3735,3735,3735,3735,0
|
|
20230705,114200,86939150,3735,3735,3735,3735,1
|
|
20230705,114100,86935415,3735,3735,3735,3735,1
|
|
20230705,114000,86931680,3735,3735,3735,3735,0
|
|
20230705,113900,86931680,3735,3735,3735,3735,1
|
|
20230705,113800,86927945,3725,3725,3725,3725,100
|
|
20230705,113700,86555445,3740,3725,3740,3725,101
|
|
20230705,113600,86179205,3725,3740,3740,3725,101
|
|
20230705,113500,85802965,3740,3740,3740,3740,0
|
|
20230705,113400,85802965,3740,3740,3740,3740,1
|
|
20230705,113300,85799225,3735,3735,3735,3735,1
|
|
20230705,113200,85795490,3735,3735,3735,3735,0
|
|
20230705,113100,85795490,3735,3730,3735,3730,3
|
|
20230705,113000,85784295,3730,3730,3730,3730,418
|
|
20230705,112900,84225155,3725,3725,3725,3725,1501
|
|
20230705,112800,78633930,3725,3725,3725,3725,1
|
|
20230705,112700,78630205,3725,3725,3725,3725,0
|
|
20230705,112600,78630205,3725,3725,3725,3725,1
|
|
20230705,112500,78626480,3725,3725,3725,3725,5
|
|
20230705,112400,78607855,3725,3725,3725,3725,1
|
|
20230705,112300,78604130,3725,3725,3725,3725,3
|
|
20230705,112200,78592955,3725,3725,3725,3725,0
|
|
20230705,112100,78592955,3725,3725,3725,3725,28
|
|
20230705,112000,78488655,3715,3715,3715,3715,500
|
|
20230705,111900,76631155,3730,3730,3730,3730,1
|
|
20230705,111800,76627425,3730,3730,3730,3730,1
|
|
20230705,111700,76623695,3730,3730,3730,3730,0
|
|
20230705,111600,76623695,3730,3730,3730,3730,1
|
|
20230705,111500,76619965,3725,3735,3740,3725,56
|
|
20230705,111400,76410715,3735,3735,3735,3735,1
|
|
20230705,111300,76406980,3735,3735,3740,3735,37
|
|
20230705,111200,76268775,3740,3735,3740,3735,7
|
|
20230705,111100,76242620,3725,3725,3725,3725,98
|
|
20230705,111000,75877570,3725,3725,3725,3725,0
|
|
20230705,110900,75877570,3725,3725,3725,3725,1
|
|
20230705,110800,75873845,3725,3725,3725,3725,1
|
|
20230705,110700,75870120,3725,3725,3725,3725,0
|
|
20230705,110600,75870120,3725,3725,3725,3725,50
|
|
20230705,110500,75683870,3725,3725,3725,3725,0
|
|
20230705,110400,75683870,3725,3725,3725,3725,1
|
|
20230705,110300,75680145,3725,3725,3725,3725,502
|
|
20230705,110200,73810195,3710,3710,3710,3710,150
|
|
20230705,110100,73253695,3715,3740,3740,3715,1352
|
|
20230705,110000,68228225,3735,3735,3735,3735,13
|
|
20230705,105900,68179670,3735,3725,3735,3725,101
|
|
20230705,105800,67802585,3725,3725,3725,3725,1
|
|
20230705,105700,67798860,3725,3725,3725,3725,0
|
|
20230705,105600,67798860,3725,3725,3725,3725,1
|
|
20230705,105500,67795135,3725,3725,3725,3725,1
|
|
20230705,105400,67791410,3730,3730,3730,3730,0
|
|
20230705,105300,67791410,3730,3720,3730,3720,511
|
|
20230705,105200,65890480,3735,3735,3735,3735,0
|
|
20230705,105100,65890480,3735,3735,3735,3735,1
|
|
20230705,105000,65886745,3735,3735,3735,3735,1
|
|
20230705,104900,65883010,3735,3735,3735,3735,0
|
|
20230705,104800,65883010,3735,3735,3735,3735,1
|
|
20230705,104700,65879275,3735,3735,3735,3735,0
|
|
20230705,104600,65879275,3735,3735,3735,3735,1
|
|
20230705,104500,65875540,3735,3735,3735,3735,1
|
|
20230705,104400,65871805,3735,3735,3735,3735,0
|
|
20230705,104300,65871805,3735,3735,3735,3735,1
|
|
20230705,104200,65868070,3735,3730,3735,3730,2
|
|
20230705,104100,65860605,3730,3730,3730,3730,1
|
|
20230705,104000,65856875,3730,3730,3730,3730,3
|
|
20230705,103900,65845685,3730,3730,3730,3730,0
|
|
20230705,103800,65845685,3730,3730,3730,3730,1
|
|
20230705,103700,65841955,3730,3730,3730,3730,0
|
|
20230705,103600,65841955,3730,3730,3730,3730,48
|
|
20230705,103500,65662915,3730,3730,3730,3730,1
|
|
20230705,103400,65659185,3725,3725,3725,3725,131
|
|
20230705,103300,65171210,3730,3730,3730,3730,1
|
|
20230705,103200,65167480,3730,3730,3730,3730,0
|
|
20230705,103100,65167480,3730,3730,3730,3730,1
|
|
20230705,103000,65163750,3730,3730,3730,3730,2
|
|
20230705,102900,65156290,3730,3730,3730,3730,0
|
|
20230705,102800,65156290,3730,3730,3730,3730,1
|
|
20230705,102700,65152560,3730,3730,3730,3730,0
|
|
20230705,102600,65152560,3730,3730,3730,3730,1
|
|
20230705,102500,65148830,3730,3730,3730,3730,1
|
|
20230705,102400,65145100,3730,3720,3730,3720,2
|
|
20230705,102300,65137650,3730,3720,3730,3720,2
|
|
20230705,102200,65130200,3735,3735,3735,3735,50
|
|
20230705,102100,64943450,3735,3735,3735,3735,1
|
|
20230705,102000,64939715,3735,3735,3735,3735,1
|
|
20230705,101900,64935980,3720,3720,3720,3720,277
|
|
20230705,101800,63905540,3720,3715,3720,3715,509
|
|
20230705,101700,62014545,3715,3715,3715,3715,11
|
|
20230705,101600,61973680,3715,3715,3715,3715,0
|
|
20230705,101500,61973680,3715,3710,3715,3705,832
|
|
20230705,101400,58889835,3715,3710,3715,3710,502
|
|
20230705,101300,57024915,3720,3715,3720,3715,25
|
|
20230705,101200,56932020,3730,3720,3730,3715,858
|
|
20230705,101100,53741725,3715,3715,3715,3715,0
|
|
20230705,101000,53741725,3715,3735,3735,3715,2698
|
|
20230705,100900,43708380,3735,3735,3735,3735,0
|
|
20230705,100800,43708380,3735,3735,3735,3735,1
|
|
20230705,100700,43704645,3735,3730,3735,3730,19
|
|
20230705,100600,43633770,3725,3730,3730,3725,519
|
|
20230705,100500,41697990,3750,3750,3750,3750,1
|
|
20230705,100400,41694240,3750,3750,3750,3750,0
|
|
20230705,100300,41694240,3750,3750,3750,3750,1
|
|
20230705,100200,41690490,3750,3750,3750,3750,1
|
|
20230705,100100,41686740,3750,3735,3750,3735,3
|
|
20230705,100000,41675510,3735,3735,3735,3735,1
|
|
20230705,095900,41671775,3730,3730,3730,3730,174
|
|
20230705,095800,41022755,3755,3755,3755,3755,1
|
|
20230705,095700,41019000,3755,3755,3755,3755,1
|
|
20230705,095600,41015245,3745,3730,3745,3730,298
|
|
20230705,095500,39902415,3745,3745,3745,3745,51
|
|
20230705,095400,39711420,3745,3745,3745,3745,40
|
|
20230705,095300,39561620,3745,3745,3745,3745,51
|
|
20230705,095200,39370625,3745,3735,3745,3735,548
|
|
20230705,095100,37323835,3730,3745,3745,3730,160
|
|
20230705,095000,36726885,3745,3745,3745,3745,1
|
|
20230705,094900,36723140,3750,3750,3750,3750,0
|
|
20230705,094800,36723140,3750,3735,3750,3735,227
|
|
20230705,094700,35875280,3735,3750,3760,3735,331
|
|
20230705,094600,34637455,3750,3745,3750,3740,137
|
|
20230705,094500,34124515,3740,3740,3740,3740,14
|
|
20230705,094400,34072155,3745,3745,3745,3745,0
|
|
20230705,094300,34072155,3745,3745,3745,3745,1
|
|
20230705,094200,34068410,3740,3730,3740,3730,401
|
|
20230705,094100,32572670,3745,3745,3745,3745,0
|
|
20230705,094000,32572670,3745,3735,3745,3730,177
|
|
20230705,093900,31912300,3745,3745,3745,3745,1
|
|
20230705,093800,31908555,3745,3745,3745,3745,0
|
|
20230705,093700,31908555,3745,3740,3745,3740,41
|
|
20230705,093600,31755125,3745,3745,3745,3745,0
|
|
20230705,093500,31755125,3745,3745,3745,3745,1
|
|
20230705,093400,31751380,3750,3750,3765,3715,497
|
|
20230705,093300,29896010,3755,3760,3760,3755,149
|
|
20230705,093200,29336465,3760,3760,3760,3760,1
|
|
20230705,093100,29332705,3755,3755,3755,3755,0
|
|
20230705,093000,29332705,3755,3760,3760,3755,12
|
|
20230705,092900,29287590,3760,3760,3760,3760,1
|
|
20230705,092800,29283830,3760,3760,3760,3760,0
|
|
20230705,092700,29283830,3760,3760,3760,3760,11
|
|
20230705,092600,29242470,3760,3760,3760,3760,66
|
|
20230705,092500,28994310,3760,3765,3765,3760,2
|
|
20230705,092400,28986785,3715,3785,3785,3715,1201
|
|
20230705,092300,24486120,3800,3800,3800,3800,0
|
|
20230705,092200,24486120,3800,3805,3835,3690,4450
|
|
20230705,092100,7721650,3810,3810,3810,3810,1
|
|
20230705,092000,7717840,3805,3805,3805,3805,0
|
|
20230705,091900,7717840,3805,3805,3805,3805,0
|
|
20230705,091800,7717840,3805,3805,3805,3805,0
|
|
20230705,091700,7717840,3805,3805,3805,3805,750
|
|
20230705,091600,4864090,3810,3810,3810,3810,175
|
|
20230705,091500,4197340,3830,3830,3830,3830,0
|
|
20230705,091400,4197340,3830,3830,3830,3830,0
|
|
20230705,091300,4197340,3830,3830,3830,3830,0
|
|
20230705,091200,4197340,3830,3830,3830,3830,0
|
|
20230705,091100,4197340,3830,3815,3830,3815,66
|
|
20230705,091000,3945220,3800,3800,3800,3800,18
|
|
20230705,090900,3876820,3820,3820,3820,3820,0
|
|
20230705,090800,3876820,3820,3820,3820,3820,0
|
|
20230705,090700,3876820,3820,3820,3820,3820,0
|
|
20230705,090600,3876820,3820,3820,3820,3820,0
|
|
20230705,090500,3876820,3820,3820,3820,3820,0
|
|
20230705,090400,3876820,3820,3820,3820,3820,100
|
|
20230705,090300,3494820,3810,3810,3810,3810,0
|
|
20230705,090200,3494820,3810,3810,3810,3810,0
|
|
20230705,090100,3494820,3810,3810,3810,3810,0
|
|
20230705,090000,3494820,3810,3800,3810,3800,919
|