663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200000,373384680,3920,3920,3920,3920,1256
|
|
20230717,195900,373384680,3920,3920,3920,3920,0
|
|
20230717,195800,373384680,3920,3920,3920,3920,0
|
|
20230717,195700,373384680,3920,3920,3920,3920,0
|
|
20230717,195600,373384680,3920,3920,3920,3920,0
|
|
20230717,195500,373384680,3920,3920,3920,3920,0
|
|
20230717,195400,373384680,3920,3920,3920,3920,0
|
|
20230717,195300,373384680,3920,3920,3920,3920,0
|
|
20230717,195200,373384680,3920,3920,3920,3920,0
|
|
20230717,195100,373384680,3920,3920,3920,3920,0
|
|
20230717,195000,373384680,3920,3920,3920,3920,0
|
|
20230717,194900,373384680,3920,3920,3920,3920,0
|
|
20230717,194800,373384680,3920,3920,3920,3920,0
|
|
20230717,194700,373384680,3920,3920,3920,3920,0
|
|
20230717,194600,373384680,3920,3920,3920,3920,0
|
|
20230717,194500,373384680,3920,3920,3920,3920,0
|
|
20230717,194400,373384680,3920,3920,3920,3920,0
|
|
20230717,194300,373384680,3920,3920,3920,3920,0
|
|
20230717,194200,373384680,3920,3920,3920,3920,0
|
|
20230717,194100,373384680,3920,3920,3920,3920,0
|
|
20230717,194000,373384680,3920,3920,3920,3920,0
|
|
20230717,193900,373384680,3920,3920,3920,3920,0
|
|
20230717,193800,373384680,3920,3920,3920,3920,0
|
|
20230717,193700,373384680,3920,3920,3920,3920,0
|
|
20230717,193600,373384680,3920,3920,3920,3920,0
|
|
20230717,193500,373384680,3920,3920,3920,3920,0
|
|
20230717,193400,373384680,3920,3920,3920,3920,0
|
|
20230717,193300,373384680,3920,3920,3920,3920,0
|
|
20230717,193200,373384680,3920,3920,3920,3920,0
|
|
20230717,193100,373384680,3920,3920,3920,3920,0
|
|
20230717,193000,373384680,3920,3920,3920,3920,1256
|
|
20230717,192900,373384680,3920,3920,3920,3920,0
|
|
20230717,192800,373384680,3920,3920,3920,3920,0
|
|
20230717,192700,373384680,3920,3920,3920,3920,0
|
|
20230717,192600,373384680,3920,3920,3920,3920,0
|
|
20230717,192500,373384680,3920,3920,3920,3920,0
|
|
20230717,192400,373384680,3920,3920,3920,3920,0
|
|
20230717,192300,373384680,3920,3920,3920,3920,0
|
|
20230717,192200,373384680,3920,3920,3920,3920,0
|
|
20230717,192100,373384680,3920,3920,3920,3920,0
|
|
20230717,192000,373384680,3920,3920,3920,3920,0
|
|
20230717,191900,373384680,3920,3920,3920,3920,0
|
|
20230717,191800,373384680,3920,3920,3920,3920,0
|
|
20230717,191700,373384680,3920,3920,3920,3920,0
|
|
20230717,191600,373384680,3920,3920,3920,3920,0
|
|
20230717,191500,373384680,3920,3920,3920,3920,0
|
|
20230717,191400,373384680,3920,3920,3920,3920,0
|
|
20230717,191300,373384680,3920,3920,3920,3920,0
|
|
20230717,191200,373384680,3920,3920,3920,3920,0
|
|
20230717,191100,373384680,3920,3920,3920,3920,0
|
|
20230717,191000,373384680,3920,3920,3920,3920,0
|
|
20230717,190900,373384680,3920,3920,3920,3920,0
|
|
20230717,190800,373384680,3920,3920,3920,3920,0
|
|
20230717,190700,373384680,3920,3920,3920,3920,0
|
|
20230717,190600,373384680,3920,3920,3920,3920,0
|
|
20230717,190500,373384680,3920,3920,3920,3920,0
|
|
20230717,190400,373384680,3920,3920,3920,3920,0
|
|
20230717,190300,373384680,3920,3920,3920,3920,0
|
|
20230717,190200,373384680,3920,3920,3920,3920,0
|
|
20230717,190100,373384680,3920,3920,3920,3920,0
|
|
20230717,190000,373384680,3920,3920,3920,3920,1256
|
|
20230717,185900,373384680,3920,3920,3920,3920,0
|
|
20230717,185800,373384680,3920,3920,3920,3920,0
|
|
20230717,185700,373384680,3920,3920,3920,3920,0
|
|
20230717,185600,373384680,3920,3920,3920,3920,0
|
|
20230717,185500,373384680,3920,3920,3920,3920,0
|
|
20230717,185400,373384680,3920,3920,3920,3920,0
|
|
20230717,185300,373384680,3920,3920,3920,3920,0
|
|
20230717,185200,373384680,3920,3920,3920,3920,0
|
|
20230717,185100,373384680,3920,3920,3920,3920,0
|
|
20230717,185000,373384680,3920,3920,3920,3920,0
|
|
20230717,184900,373384680,3920,3920,3920,3920,0
|
|
20230717,184800,373384680,3920,3920,3920,3920,0
|
|
20230717,184700,373384680,3920,3920,3920,3920,0
|
|
20230717,184600,373384680,3920,3920,3920,3920,0
|
|
20230717,184500,373384680,3920,3920,3920,3920,0
|
|
20230717,184400,373384680,3920,3920,3920,3920,0
|
|
20230717,184300,373384680,3920,3920,3920,3920,0
|
|
20230717,184200,373384680,3920,3920,3920,3920,0
|
|
20230717,184100,373384680,3920,3920,3920,3920,0
|
|
20230717,184000,373384680,3920,3920,3920,3920,0
|
|
20230717,183900,373384680,3920,3920,3920,3920,0
|
|
20230717,183800,373384680,3920,3920,3920,3920,0
|
|
20230717,183700,373384680,3920,3920,3920,3920,0
|
|
20230717,183600,373384680,3920,3920,3920,3920,0
|
|
20230717,183500,373384680,3920,3920,3920,3920,0
|
|
20230717,183400,373384680,3920,3920,3920,3920,0
|
|
20230717,183300,373384680,3920,3920,3920,3920,0
|
|
20230717,183200,373384680,3920,3920,3920,3920,0
|
|
20230717,183100,373384680,3920,3920,3920,3920,0
|
|
20230717,183000,373384680,3920,3920,3920,3920,1256
|
|
20230717,182900,373384680,3920,3920,3920,3920,0
|
|
20230717,182800,373384680,3920,3920,3920,3920,0
|
|
20230717,182700,373384680,3920,3920,3920,3920,0
|
|
20230717,182600,373384680,3920,3920,3920,3920,0
|
|
20230717,182500,373384680,3920,3920,3920,3920,0
|
|
20230717,182400,373384680,3920,3920,3920,3920,0
|
|
20230717,182300,373384680,3920,3920,3920,3920,0
|
|
20230717,182200,373384680,3920,3920,3920,3920,0
|
|
20230717,182100,373384680,3920,3920,3920,3920,0
|
|
20230717,182000,373384680,3920,3920,3920,3920,0
|
|
20230717,181900,373384680,3920,3920,3920,3920,0
|
|
20230717,181800,373384680,3920,3920,3920,3920,0
|
|
20230717,181700,373384680,3920,3920,3920,3920,0
|
|
20230717,181600,373384680,3920,3920,3920,3920,0
|
|
20230717,181500,373384680,3920,3920,3920,3920,0
|
|
20230717,181400,373384680,3920,3920,3920,3920,0
|
|
20230717,181300,373384680,3920,3920,3920,3920,0
|
|
20230717,181200,373384680,3920,3920,3920,3920,0
|
|
20230717,181100,373384680,3920,3920,3920,3920,0
|
|
20230717,181000,373384680,3920,3920,3920,3920,0
|
|
20230717,180900,373384680,3920,3920,3920,3920,0
|
|
20230717,180800,373384680,3920,3920,3920,3920,0
|
|
20230717,180700,373384680,3920,3920,3920,3920,0
|
|
20230717,180600,373384680,3920,3920,3920,3920,0
|
|
20230717,180500,373384680,3920,3920,3920,3920,0
|
|
20230717,180400,373384680,3920,3920,3920,3920,0
|
|
20230717,180300,373384680,3920,3920,3920,3920,0
|
|
20230717,180200,373384680,3920,3920,3920,3920,0
|
|
20230717,180100,373384680,3920,3920,3920,3920,0
|
|
20230717,180000,373384680,3920,3920,3920,3920,1256
|
|
20230717,175900,373384680,3920,3920,3920,3920,0
|
|
20230717,175800,373384680,3920,3920,3920,3920,0
|
|
20230717,175700,373384680,3920,3920,3920,3920,0
|
|
20230717,175600,373384680,3920,3920,3920,3920,0
|
|
20230717,175500,373384680,3920,3920,3920,3920,0
|
|
20230717,175400,373384680,3920,3920,3920,3920,0
|
|
20230717,175300,373384680,3920,3920,3920,3920,0
|
|
20230717,175200,373384680,3920,3920,3920,3920,0
|
|
20230717,175100,373384680,3920,3920,3920,3920,0
|
|
20230717,175000,373384680,3920,3920,3920,3920,0
|
|
20230717,174900,373384680,3920,3920,3920,3920,0
|
|
20230717,174800,373384680,3920,3920,3920,3920,0
|
|
20230717,174700,373384680,3920,3920,3920,3920,0
|
|
20230717,174600,373384680,3920,3920,3920,3920,0
|
|
20230717,174500,373384680,3920,3920,3920,3920,0
|
|
20230717,174400,373384680,3920,3920,3920,3920,0
|
|
20230717,174300,373384680,3920,3920,3920,3920,0
|
|
20230717,174200,373384680,3920,3920,3920,3920,0
|
|
20230717,174100,373384680,3920,3920,3920,3920,0
|
|
20230717,174000,373384680,3920,3920,3920,3920,0
|
|
20230717,173900,373384680,3920,3920,3920,3920,0
|
|
20230717,173800,373384680,3920,3920,3920,3920,0
|
|
20230717,173700,373384680,3920,3920,3920,3920,0
|
|
20230717,173600,373384680,3920,3920,3920,3920,0
|
|
20230717,173500,373384680,3920,3920,3920,3920,0
|
|
20230717,173400,373384680,3920,3920,3920,3920,0
|
|
20230717,173300,373384680,3920,3920,3920,3920,0
|
|
20230717,173200,373384680,3920,3920,3920,3920,0
|
|
20230717,173100,373384680,3920,3920,3920,3920,0
|
|
20230717,173000,373384680,3920,3920,3920,3920,1256
|
|
20230717,172900,373384680,3920,3920,3920,3920,0
|
|
20230717,172800,373384680,3920,3920,3920,3920,0
|
|
20230717,172700,373384680,3920,3920,3920,3920,0
|
|
20230717,172600,373384680,3920,3920,3920,3920,0
|
|
20230717,172500,373384680,3920,3920,3920,3920,0
|
|
20230717,172400,373384680,3920,3920,3920,3920,0
|
|
20230717,172300,373384680,3920,3920,3920,3920,0
|
|
20230717,172200,373384680,3920,3920,3920,3920,0
|
|
20230717,172100,373384680,3920,3920,3920,3920,0
|
|
20230717,172000,373384680,3920,3920,3920,3920,0
|
|
20230717,171900,373384680,3920,3920,3920,3920,0
|
|
20230717,171800,373384680,3920,3920,3920,3920,0
|
|
20230717,171700,373384680,3920,3920,3920,3920,0
|
|
20230717,171600,373384680,3920,3920,3920,3920,0
|
|
20230717,171500,373384680,3920,3920,3920,3920,0
|
|
20230717,171400,373384680,3920,3920,3920,3920,0
|
|
20230717,171300,373384680,3920,3920,3920,3920,0
|
|
20230717,171200,373384680,3920,3920,3920,3920,0
|
|
20230717,171100,373384680,3920,3920,3920,3920,0
|
|
20230717,171000,373384680,3920,3920,3920,3920,0
|
|
20230717,170900,373384680,3920,3920,3920,3920,0
|
|
20230717,170800,373384680,3920,3920,3920,3920,0
|
|
20230717,170700,373384680,3920,3920,3920,3920,0
|
|
20230717,170600,373384680,3920,3920,3920,3920,0
|
|
20230717,170500,373384680,3920,3920,3920,3920,0
|
|
20230717,170400,373384680,3920,3920,3920,3920,0
|
|
20230717,170300,373384680,3920,3920,3920,3920,0
|
|
20230717,170200,373384680,3920,3920,3920,3920,0
|
|
20230717,170100,373384680,3920,3920,3920,3920,0
|
|
20230717,170000,373384680,3920,3920,3920,3920,1256
|
|
20230717,165900,373384680,3920,3920,3920,3920,0
|
|
20230717,165800,373384680,3920,3920,3920,3920,0
|
|
20230717,165700,373384680,3920,3920,3920,3920,0
|
|
20230717,165600,373384680,3920,3920,3920,3920,0
|
|
20230717,165500,373384680,3920,3920,3920,3920,0
|
|
20230717,165400,373384680,3920,3920,3920,3920,0
|
|
20230717,165300,373384680,3920,3920,3920,3920,0
|
|
20230717,165200,373384680,3920,3920,3920,3920,0
|
|
20230717,165100,373384680,3920,3920,3920,3920,0
|
|
20230717,165000,373384680,3920,3920,3920,3920,0
|
|
20230717,164900,373384680,3920,3920,3920,3920,0
|
|
20230717,164800,373384680,3920,3920,3920,3920,0
|
|
20230717,164700,373384680,3920,3920,3920,3920,0
|
|
20230717,164600,373384680,3920,3920,3920,3920,0
|
|
20230717,164500,373384680,3920,3920,3920,3920,0
|
|
20230717,164400,373384680,3920,3920,3920,3920,0
|
|
20230717,164300,373384680,3920,3920,3920,3920,0
|
|
20230717,164200,373384680,3920,3920,3920,3920,0
|
|
20230717,164100,373384680,3920,3920,3920,3920,0
|
|
20230717,164000,373384680,3920,3920,3920,3920,0
|
|
20230717,163900,373384680,3920,3920,3920,3920,0
|
|
20230717,163800,373384680,3920,3920,3920,3920,0
|
|
20230717,163700,373384680,3920,3920,3920,3920,0
|
|
20230717,163600,373384680,3920,3920,3920,3920,0
|
|
20230717,163500,373384680,3920,3920,3920,3920,0
|
|
20230717,163400,373384680,3920,3920,3920,3920,0
|
|
20230717,163300,373384680,3920,3920,3920,3920,0
|
|
20230717,163200,373384680,3920,3920,3920,3920,0
|
|
20230717,163100,373384680,3920,3920,3920,3920,0
|
|
20230717,163000,373384680,3920,3920,3920,3920,1256
|
|
20230717,162900,373384680,3920,3920,3920,3920,0
|
|
20230717,162800,373384680,3920,3920,3920,3920,0
|
|
20230717,162700,373384680,3920,3920,3920,3920,0
|
|
20230717,162600,373384680,3920,3920,3920,3920,0
|
|
20230717,162500,373384680,3920,3920,3920,3920,0
|
|
20230717,162400,373384680,3920,3920,3920,3920,0
|
|
20230717,162300,373384680,3920,3920,3920,3920,0
|
|
20230717,162200,373384680,3920,3920,3920,3920,0
|
|
20230717,162100,373384680,3920,3920,3920,3920,0
|
|
20230717,162000,373384680,3920,3920,3920,3920,0
|
|
20230717,161900,373384680,3920,3920,3920,3920,0
|
|
20230717,161800,373384680,3920,3920,3920,3920,0
|
|
20230717,161700,373384680,3920,3920,3920,3920,0
|
|
20230717,161600,373384680,3920,3920,3920,3920,0
|
|
20230717,161500,373384680,3920,3920,3920,3920,0
|
|
20230717,161400,373384680,3920,3920,3920,3920,0
|
|
20230717,161300,373384680,3920,3920,3920,3920,0
|
|
20230717,161200,373384680,3920,3920,3920,3920,0
|
|
20230717,161100,373384680,3920,3920,3920,3920,0
|
|
20230717,161000,373384680,3920,3920,3920,3920,0
|
|
20230717,160900,373384680,3920,3920,3920,3920,0
|
|
20230717,160800,373384680,3920,3920,3920,3920,0
|
|
20230717,160700,373384680,3920,3920,3920,3920,0
|
|
20230717,160600,373384680,3920,3920,3920,3920,0
|
|
20230717,160500,373384680,3920,3920,3920,3920,0
|
|
20230717,160400,373384680,3920,3920,3920,3920,0
|
|
20230717,160300,373384680,3920,3920,3920,3920,0
|
|
20230717,160200,373384680,3920,3920,3920,3920,0
|
|
20230717,160100,373384680,3920,3920,3920,3920,0
|
|
20230717,160000,373384680,3920,3920,3920,3920,1256
|
|
20230717,155900,373384680,3920,3920,3920,3920,0
|
|
20230717,155800,373384680,3920,3920,3920,3920,0
|
|
20230717,155700,373384680,3920,3920,3920,3920,0
|
|
20230717,155600,373384680,3920,3920,3920,3920,0
|
|
20230717,155500,373384680,3920,3920,3920,3920,0
|
|
20230717,155400,373384680,3920,3920,3920,3920,0
|
|
20230717,155300,373384680,3920,3920,3920,3920,0
|
|
20230717,155200,373384680,3920,3920,3920,3920,0
|
|
20230717,155100,373384680,3920,3920,3920,3920,0
|
|
20230717,155000,373384680,3920,3920,3920,3920,0
|
|
20230717,154900,373384680,3920,3920,3920,3920,0
|
|
20230717,154800,373384680,3920,3920,3920,3920,0
|
|
20230717,154700,373384680,3920,3920,3920,3920,0
|
|
20230717,154600,373384680,3920,3920,3920,3920,0
|
|
20230717,154500,373384680,3920,3920,3920,3920,0
|
|
20230717,154400,373384680,3920,3920,3920,3920,0
|
|
20230717,154300,373384680,3920,3920,3920,3920,0
|
|
20230717,154200,373384680,3920,3920,3920,3920,0
|
|
20230717,154100,373384680,3920,3920,3920,3920,0
|
|
20230717,154000,373384680,3920,3920,3920,3920,0
|
|
20230717,153900,373384680,3920,3920,3920,3920,0
|
|
20230717,153800,373384680,3920,3920,3920,3920,0
|
|
20230717,153700,373384680,3920,3920,3920,3920,0
|
|
20230717,153600,373384680,3920,3920,3920,3920,0
|
|
20230717,153500,373384680,3920,3920,3920,3920,0
|
|
20230717,153400,373384680,3920,3920,3920,3920,0
|
|
20230717,153300,373384680,3920,3920,3920,3920,0
|
|
20230717,153200,373384680,3920,3920,3920,3920,0
|
|
20230717,153100,373384680,3920,3920,3920,3920,0
|
|
20230717,153000,373384680,3920,3920,3920,3920,2512
|
|
20230717,152900,368461160,3925,3925,3925,3925,0
|
|
20230717,152800,368461160,3925,3925,3925,3925,0
|
|
20230717,152700,368461160,3925,3925,3925,3925,0
|
|
20230717,152600,368461160,3925,3925,3925,3925,0
|
|
20230717,152500,368461160,3925,3925,3925,3925,0
|
|
20230717,152400,368461160,3925,3925,3925,3925,0
|
|
20230717,152300,368461160,3925,3925,3925,3925,0
|
|
20230717,152200,368461160,3925,3925,3925,3925,0
|
|
20230717,152100,368461160,3925,3925,3925,3925,0
|
|
20230717,152000,368461160,3925,3925,3925,3925,0
|
|
20230717,151900,368461160,3925,3920,3925,3920,352
|
|
20230717,151800,367081310,3920,3920,3920,3920,1000
|
|
20230717,151700,363161310,3920,3920,3920,3920,151
|
|
20230717,151600,362569390,3920,3920,3920,3920,0
|
|
20230717,151500,362569390,3920,3920,3920,3920,0
|
|
20230717,151400,362569390,3920,3920,3920,3920,25
|
|
20230717,151300,362471390,3920,3915,3920,3915,212
|
|
20230717,151200,361640900,3920,3920,3920,3920,9
|
|
20230717,151100,361605620,3910,3915,3920,3910,393
|
|
20230717,151000,360067050,3920,3920,3920,3920,0
|
|
20230717,150900,360067050,3920,3920,3920,3920,13
|
|
20230717,150800,360016090,3915,3915,3915,3915,0
|
|
20230717,150700,360016090,3915,3915,3915,3915,0
|
|
20230717,150600,360016090,3915,3915,3915,3915,2
|
|
20230717,150500,360008260,3915,3915,3920,3915,551
|
|
20230717,150400,357851090,3920,3915,3920,3915,864
|
|
20230717,150300,354468510,3915,3915,3915,3915,0
|
|
20230717,150200,354468510,3915,3915,3915,3915,0
|
|
20230717,150100,354468510,3915,3915,3915,3915,1440
|
|
20230717,150000,348830910,3915,3915,3915,3900,1063
|
|
20230717,145900,344679915,3910,3910,3910,3910,1637
|
|
20230717,145800,338279245,3910,3910,3910,3910,0
|
|
20230717,145700,338279245,3910,3905,3910,3905,2
|
|
20230717,145600,338271430,3905,3905,3905,3905,214
|
|
20230717,145500,337435760,3905,3905,3905,3905,129
|
|
20230717,145400,336932015,3900,3900,3900,3900,1
|
|
20230717,145300,336928115,3905,3905,3905,3905,0
|
|
20230717,145200,336928115,3905,3910,3910,3905,52
|
|
20230717,145100,336725030,3905,3905,3905,3905,0
|
|
20230717,145000,336725030,3905,3905,3905,3905,0
|
|
20230717,144900,336725030,3905,3905,3905,3905,0
|
|
20230717,144800,336725030,3905,3905,3905,3905,0
|
|
20230717,144700,336725030,3905,3905,3905,3905,0
|
|
20230717,144600,336725030,3905,3910,3910,3905,17
|
|
20230717,144500,336658595,3910,3910,3910,3910,0
|
|
20230717,144400,336658595,3910,3910,3910,3910,0
|
|
20230717,144300,336658595,3910,3910,3910,3910,0
|
|
20230717,144200,336658595,3910,3905,3910,3905,820
|
|
20230717,144100,333453395,3895,3905,3905,3895,2118
|
|
20230717,144000,325202150,3905,3910,3910,3905,710
|
|
20230717,143900,322426550,3905,3905,3905,3905,100
|
|
20230717,143800,322036050,3910,3910,3910,3910,1
|
|
20230717,143700,322032140,3910,3910,3910,3910,0
|
|
20230717,143600,322032140,3910,3910,3910,3910,2
|
|
20230717,143500,322024320,3900,3900,3900,3900,5
|
|
20230717,143400,322004820,3895,3905,3905,3895,3298
|
|
20230717,143300,309152650,3905,3905,3905,3905,10
|
|
20230717,143200,309113600,3900,3905,3905,3900,3
|
|
20230717,143100,309101890,3910,3910,3910,3910,5
|
|
20230717,143000,309082340,3910,3905,3910,3905,22
|
|
20230717,142900,308996410,3905,3905,3905,3905,50
|
|
20230717,142800,308801160,3905,3905,3905,3905,1
|
|
20230717,142700,308797255,3900,3900,3900,3900,116
|
|
20230717,142600,308344855,3905,3905,3905,3905,1
|
|
20230717,142500,308340950,3900,3900,3900,3900,21
|
|
20230717,142400,308259050,3900,3900,3900,3900,69
|
|
20230717,142300,307989950,3900,3900,3900,3900,300
|
|
20230717,142200,306819950,3900,3900,3900,3900,0
|
|
20230717,142100,306819950,3900,3900,3900,3900,21
|
|
20230717,142000,306738050,3900,3900,3900,3900,0
|
|
20230717,141900,306738050,3900,3900,3900,3900,3
|
|
20230717,141800,306726350,3900,3900,3900,3900,108
|
|
20230717,141700,306305150,3900,3900,3900,3900,0
|
|
20230717,141600,306305150,3900,3905,3905,3900,221
|
|
20230717,141500,305443235,3905,3905,3905,3905,2
|
|
20230717,141400,305435425,3900,3910,3910,3900,3
|
|
20230717,141300,305423715,3905,3905,3905,3905,3
|
|
20230717,141200,305412000,3910,3910,3910,3910,0
|
|
20230717,141100,305412000,3910,3910,3910,3910,3
|
|
20230717,141000,305400270,3900,3900,3900,3900,0
|
|
20230717,140900,305400270,3900,3900,3900,3900,0
|
|
20230717,140800,305400270,3900,3900,3900,3900,917
|
|
20230717,140700,301823970,3905,3900,3905,3900,183
|
|
20230717,140600,301110095,3905,3905,3905,3905,0
|
|
20230717,140500,301110095,3905,3905,3905,3905,0
|
|
20230717,140400,301110095,3905,3905,3905,3905,30
|
|
20230717,140300,300992945,3905,3905,3905,3905,5
|
|
20230717,140200,300973420,3905,3905,3905,3905,96
|
|
20230717,140100,300598540,3905,3905,3905,3905,100
|
|
20230717,140000,300208040,3905,3905,3905,3905,38
|
|
20230717,135900,300059650,3905,3905,3905,3905,0
|
|
20230717,135800,300059650,3905,3905,3905,3905,0
|
|
20230717,135700,300059650,3905,3905,3905,3905,0
|
|
20230717,135600,300059650,3905,3905,3905,3905,24
|
|
20230717,135500,299965930,3905,3905,3905,3905,52
|
|
20230717,135400,299762870,3905,3905,3905,3905,10
|
|
20230717,135300,299723820,3910,3910,3910,3910,9
|
|
20230717,135200,299688630,3915,3905,3915,3905,2
|
|
20230717,135100,299680810,3905,3905,3905,3905,1199
|
|
20230717,135000,294998715,3905,3910,3910,3905,500
|
|
20230717,134900,293046185,3910,3910,3910,3910,0
|
|
20230717,134800,293046185,3910,3910,3910,3910,50
|
|
20230717,134700,292850685,3905,3905,3905,3905,0
|
|
20230717,134600,292850685,3905,3905,3905,3905,0
|
|
20230717,134500,292850685,3905,3905,3905,3905,0
|
|
20230717,134400,292850685,3905,3905,3905,3905,0
|
|
20230717,134300,292850685,3905,3915,3915,3905,2
|
|
20230717,134200,292842865,3915,3915,3915,3915,0
|
|
20230717,134100,292842865,3915,3910,3915,3910,1001
|
|
20230717,134000,288928945,3910,3910,3910,3910,1
|
|
20230717,133900,288925035,3905,3905,3905,3905,0
|
|
20230717,133800,288925035,3905,3905,3905,3905,0
|
|
20230717,133700,288925035,3905,3910,3910,3905,1880
|
|
20230717,133600,281580470,3915,3915,3915,3915,1
|
|
20230717,133500,281576555,3910,3910,3910,3910,0
|
|
20230717,133400,281576555,3910,3910,3910,3910,11
|
|
20230717,133300,281533545,3915,3915,3915,3915,1
|
|
20230717,133200,281529630,3910,3910,3910,3910,30
|
|
20230717,133100,281412330,3915,3915,3915,3915,2
|
|
20230717,133000,281404500,3910,3910,3910,3910,206
|
|
20230717,132900,280599040,3910,3910,3910,3910,2
|
|
20230717,132800,280591220,3910,3910,3910,3910,100
|
|
20230717,132700,280200220,3915,3915,3915,3915,0
|
|
20230717,132600,280200220,3915,3915,3915,3915,0
|
|
20230717,132500,280200220,3915,3915,3915,3915,0
|
|
20230717,132400,280200220,3915,3910,3915,3910,3
|
|
20230717,132300,280188485,3910,3910,3910,3910,0
|
|
20230717,132200,280188485,3910,3910,3910,3910,2
|
|
20230717,132100,280180665,3915,3915,3915,3915,1
|
|
20230717,132000,280176750,3910,3910,3910,3910,0
|
|
20230717,131900,280176750,3910,3910,3910,3910,60
|
|
20230717,131800,279942150,3915,3915,3915,3915,0
|
|
20230717,131700,279942150,3915,3915,3915,3915,0
|
|
20230717,131600,279942150,3915,3905,3915,3900,5021
|
|
20230717,131500,260358645,3905,3905,3905,3905,0
|
|
20230717,131400,260358645,3905,3905,3905,3905,0
|
|
20230717,131300,260358645,3905,3910,3910,3905,20
|
|
20230717,131200,260280540,3920,3915,3920,3915,11
|
|
20230717,131100,260237435,3915,3915,3915,3915,7
|
|
20230717,131000,260210030,3915,3915,3915,3915,9
|
|
20230717,130900,260174795,3915,3915,3915,3915,1
|
|
20230717,130800,260170880,3925,3925,3925,3925,0
|
|
20230717,130700,260170880,3925,3925,3925,3925,0
|
|
20230717,130600,260170880,3925,3925,3925,3925,1
|
|
20230717,130500,260166955,3925,3920,3925,3920,26
|
|
20230717,130400,260065000,3905,3905,3905,3905,0
|
|
20230717,130300,260065000,3905,3910,3910,3905,500
|
|
20230717,130200,258111735,3920,3920,3920,3920,2
|
|
20230717,130100,258103895,3910,3915,3915,3910,110
|
|
20230717,130000,257673715,3915,3915,3915,3915,10
|
|
20230717,125900,257634565,3910,3910,3910,3910,650
|
|
20230717,125800,255093065,3910,3910,3910,3910,0
|
|
20230717,125700,255093065,3910,3910,3910,3910,640
|
|
20230717,125600,252590665,3915,3920,3920,3915,133
|
|
20230717,125500,252069920,3915,3920,3920,3915,35
|
|
20230717,125400,251932770,3920,3920,3920,3920,3
|
|
20230717,125300,251921010,3920,3920,3920,3920,0
|
|
20230717,125200,251921010,3920,3920,3920,3920,50
|
|
20230717,125100,251725010,3920,3920,3920,3920,2
|
|
20230717,125000,251717170,3925,3925,3925,3925,0
|
|
20230717,124900,251717170,3925,3925,3925,3925,0
|
|
20230717,124800,251717170,3925,3920,3925,3920,12
|
|
20230717,124700,251670095,3920,3920,3920,3920,0
|
|
20230717,124600,251670095,3920,3920,3920,3920,13
|
|
20230717,124500,251619135,3920,3920,3920,3920,20
|
|
20230717,124400,251540735,3920,3920,3920,3920,23
|
|
20230717,124300,251450575,3915,3905,3915,3905,554
|
|
20230717,124200,249281675,3915,3910,3915,3910,15
|
|
20230717,124100,249223000,3910,3910,3910,3910,10
|
|
20230717,124000,249183900,3910,3910,3910,3910,0
|
|
20230717,123900,249183900,3910,3910,3910,3910,0
|
|
20230717,123800,249183900,3910,3910,3910,3910,219
|
|
20230717,123700,248327610,3910,3910,3910,3910,0
|
|
20230717,123600,248327610,3910,3910,3910,3910,1
|
|
20230717,123500,248323700,3910,3910,3910,3910,900
|
|
20230717,123400,244804700,3910,3910,3910,3910,0
|
|
20230717,123300,244804700,3910,3910,3910,3910,0
|
|
20230717,123200,244804700,3910,3910,3910,3910,10
|
|
20230717,123100,244765600,3905,3905,3905,3905,0
|
|
20230717,123000,244765600,3905,3905,3905,3905,0
|
|
20230717,122900,244765600,3905,3905,3905,3905,1
|
|
20230717,122800,244761695,3915,3915,3915,3915,0
|
|
20230717,122700,244761695,3915,3915,3915,3915,0
|
|
20230717,122600,244761695,3915,3915,3915,3915,1
|
|
20230717,122500,244757780,3900,3905,3905,3900,933
|
|
20230717,122400,241115185,3905,3905,3905,3905,0
|
|
20230717,122300,241115185,3905,3910,3910,3905,958
|
|
20230717,122200,237374090,3910,3915,3915,3910,556
|
|
20230717,122100,235199880,3910,3915,3915,3910,601
|
|
20230717,122000,232847465,3920,3920,3920,3920,0
|
|
20230717,121900,232847465,3920,3920,3920,3920,33
|
|
20230717,121800,232718105,3920,3920,3920,3920,0
|
|
20230717,121700,232718105,3920,3920,3920,3920,0
|
|
20230717,121600,232718105,3920,3920,3920,3920,0
|
|
20230717,121500,232718105,3920,3920,3920,3920,2
|
|
20230717,121400,232710265,3920,3920,3920,3920,0
|
|
20230717,121300,232710265,3920,3920,3920,3920,0
|
|
20230717,121200,232710265,3920,3920,3920,3920,0
|
|
20230717,121100,232710265,3920,3920,3920,3920,1
|
|
20230717,121000,232706345,3920,3920,3920,3920,2
|
|
20230717,120900,232698505,3920,3920,3920,3920,0
|
|
20230717,120800,232698505,3920,3920,3920,3920,40
|
|
20230717,120700,232541705,3920,3920,3920,3920,150
|
|
20230717,120600,231953705,3920,3920,3920,3920,4
|
|
20230717,120500,231938025,3920,3920,3920,3920,0
|
|
20230717,120400,231938025,3920,3920,3920,3920,0
|
|
20230717,120300,231938025,3920,3920,3920,3920,0
|
|
20230717,120200,231938025,3920,3910,3920,3910,2
|
|
20230717,120100,231930195,3920,3920,3920,3920,0
|
|
20230717,120000,231930195,3920,3920,3920,3920,0
|
|
20230717,115900,231930195,3920,3920,3920,3920,0
|
|
20230717,115800,231930195,3920,3920,3920,3920,0
|
|
20230717,115700,231930195,3920,3920,3920,3920,0
|
|
20230717,115600,231930195,3920,3920,3920,3920,0
|
|
20230717,115500,231930195,3920,3920,3920,3920,0
|
|
20230717,115400,231930195,3920,3910,3920,3910,2362
|
|
20230717,115300,222690555,3905,3905,3905,3905,0
|
|
20230717,115200,222690555,3905,3915,3915,3905,1200
|
|
20230717,115100,218002040,3915,3920,3920,3915,10
|
|
20230717,115000,217962885,3910,3910,3910,3910,11
|
|
20230717,114900,217919875,3920,3920,3920,3920,1
|
|
20230717,114800,217915955,3910,3910,3910,3910,0
|
|
20230717,114700,217915955,3910,3920,3920,3910,2
|
|
20230717,114600,217908125,3910,3915,3915,3910,200
|
|
20230717,114500,217126100,3910,3910,3910,3910,0
|
|
20230717,114400,217126100,3910,3910,3910,3910,0
|
|
20230717,114300,217126100,3910,3910,3910,3910,0
|
|
20230717,114200,217126100,3910,3910,3910,3910,0
|
|
20230717,114100,217126100,3910,3920,3920,3910,15
|
|
20230717,114000,217067420,3920,3920,3920,3920,0
|
|
20230717,113900,217067420,3920,3915,3920,3915,8
|
|
20230717,113800,217036095,3915,3915,3915,3915,0
|
|
20230717,113700,217036095,3915,3915,3915,3915,3
|
|
20230717,113600,217024350,3910,3910,3910,3910,100
|
|
20230717,113500,216633350,3910,3910,3910,3910,0
|
|
20230717,113400,216633350,3910,3910,3910,3910,30
|
|
20230717,113300,216516050,3915,3915,3915,3915,1
|
|
20230717,113200,216512135,3920,3920,3920,3920,2600
|
|
20230717,113100,206320135,3920,3920,3920,3920,0
|
|
20230717,113000,206320135,3920,3920,3920,3920,20
|
|
20230717,112900,206241735,3920,3920,3920,3920,4
|
|
20230717,112800,206226055,3910,3910,3910,3910,0
|
|
20230717,112700,206226055,3910,3915,3915,3910,169
|
|
20230717,112600,205565105,3920,3920,3920,3920,1
|
|
20230717,112500,205561185,3920,3920,3920,3920,0
|
|
20230717,112400,205561185,3920,3920,3920,3920,40
|
|
20230717,112300,205404385,3920,3920,3920,3920,0
|
|
20230717,112200,205404385,3920,3920,3920,3920,0
|
|
20230717,112100,205404385,3920,3920,3920,3920,100
|
|
20230717,112000,205012385,3910,3910,3910,3910,0
|
|
20230717,111900,205012385,3910,3915,3920,3910,111
|
|
20230717,111800,204578315,3910,3910,3910,3910,0
|
|
20230717,111700,204578315,3910,3910,3910,3910,130
|
|
20230717,111600,204070015,3910,3910,3910,3910,25
|
|
20230717,111500,203972265,3915,3915,3915,3915,0
|
|
20230717,111400,203972265,3915,3915,3920,3915,447
|
|
20230717,111300,202222255,3915,3915,3915,3915,1
|
|
20230717,111200,202218340,3920,3920,3920,3920,0
|
|
20230717,111100,202218340,3920,3920,3920,3920,103
|
|
20230717,111000,201814580,3920,3920,3920,3920,150
|
|
20230717,110900,201226580,3920,3920,3920,3920,20
|
|
20230717,110800,201148180,3920,3915,3920,3915,6
|
|
20230717,110700,201124685,3920,3920,3920,3920,0
|
|
20230717,110600,201124685,3920,3915,3920,3915,249
|
|
20230717,110500,200149840,3915,3915,3915,3915,14
|
|
20230717,110400,200095030,3915,3920,3920,3915,11
|
|
20230717,110300,200051960,3910,3910,3915,3910,335
|
|
20230717,110200,198742055,3910,3910,3910,3910,0
|
|
20230717,110100,198742055,3910,3915,3915,3910,285
|
|
20230717,110000,197626330,3920,3920,3920,3920,0
|
|
20230717,105900,197626330,3920,3920,3920,3920,0
|
|
20230717,105800,197626330,3920,3920,3920,3920,11
|
|
20230717,105700,197583210,3925,3925,3925,3925,0
|
|
20230717,105600,197583210,3925,3925,3925,3925,1
|
|
20230717,105500,197579285,3925,3925,3925,3925,1
|
|
20230717,105400,197575360,3925,3920,3925,3920,11
|
|
20230717,105300,197532235,3920,3920,3920,3920,1000
|
|
20230717,105200,193612235,3925,3925,3925,3925,0
|
|
20230717,105100,193612235,3925,3925,3925,3925,0
|
|
20230717,105000,193612235,3925,3925,3925,3925,5
|
|
20230717,104900,193592610,3925,3925,3925,3925,8
|
|
20230717,104800,193561210,3925,3925,3925,3925,1
|
|
20230717,104700,193557285,3925,3925,3925,3925,0
|
|
20230717,104600,193557285,3925,3925,3925,3925,0
|
|
20230717,104500,193557285,3925,3925,3925,3925,0
|
|
20230717,104400,193557285,3925,3925,3925,3925,12
|
|
20230717,104300,193510185,3925,3925,3925,3925,8
|
|
20230717,104200,193478785,3910,3925,3925,3910,304
|
|
20230717,104100,192289340,3925,3925,3925,3925,68
|
|
20230717,104000,192022440,3930,3930,3930,3930,0
|
|
20230717,103900,192022440,3930,3930,3930,3930,1
|
|
20230717,103800,192018510,3925,3925,3925,3925,0
|
|
20230717,103700,192018510,3925,3925,3925,3925,1
|
|
20230717,103600,192014585,3930,3930,3930,3930,0
|
|
20230717,103500,192014585,3930,3920,3930,3920,100
|
|
20230717,103400,191622305,3915,3915,3915,3915,0
|
|
20230717,103300,191622305,3915,3915,3915,3915,0
|
|
20230717,103200,191622305,3915,3920,3920,3915,301
|
|
20230717,103100,190443885,3920,3920,3920,3920,1
|
|
20230717,103000,190439965,3920,3920,3920,3920,170
|
|
20230717,102900,189773565,3920,3920,3920,3920,0
|
|
20230717,102800,189773565,3920,3920,3920,3920,0
|
|
20230717,102700,189773565,3920,3920,3920,3905,838
|
|
20230717,102600,186500905,3905,3920,3920,3905,630
|
|
20230717,102500,184036630,3920,3920,3920,3920,120
|
|
20230717,102400,183566230,3915,3915,3915,3915,0
|
|
20230717,102300,183566230,3915,3915,3915,3915,0
|
|
20230717,102200,183566230,3915,3915,3915,3915,0
|
|
20230717,102100,183566230,3915,3915,3915,3915,0
|
|
20230717,102000,183566230,3915,3915,3915,3915,0
|
|
20230717,101900,183566230,3915,3915,3915,3915,0
|
|
20230717,101800,183566230,3915,3920,3920,3915,575
|
|
20230717,101700,181315095,3925,3920,3925,3920,11
|
|
20230717,101600,181271960,3920,3915,3920,3915,17
|
|
20230717,101500,181205370,3905,3905,3905,3905,90
|
|
20230717,101400,180853920,3905,3905,3905,3905,0
|
|
20230717,101300,180853920,3905,3905,3905,3905,626
|
|
20230717,101200,178409390,3910,3910,3910,3910,90
|
|
20230717,101100,178057490,3910,3910,3910,3910,1
|
|
20230717,101000,178053580,3905,3905,3905,3905,0
|
|
20230717,100900,178053580,3905,3905,3905,3905,0
|
|
20230717,100800,178053580,3905,3905,3905,3905,200
|
|
20230717,100700,177272580,3910,3910,3910,3910,69
|
|
20230717,100600,177002790,3910,3910,3910,3910,434
|
|
20230717,100500,175305850,3910,3910,3910,3910,1
|
|
20230717,100400,175301940,3910,3910,3910,3910,0
|
|
20230717,100300,175301940,3910,3910,3910,3910,60
|
|
20230717,100200,175067340,3905,3905,3905,3905,10
|
|
20230717,100100,175028290,3900,3910,3910,3900,260
|
|
20230717,100000,174014070,3915,3915,3915,3915,10
|
|
20230717,095900,173974920,3920,3920,3920,3920,10
|
|
20230717,095800,173935720,3920,3920,3920,3920,100
|
|
20230717,095700,173543720,3920,3920,3920,3920,1
|
|
20230717,095600,173539800,3915,3900,3915,3900,12639
|
|
20230717,095500,124226270,3900,3890,3900,3890,60
|
|
20230717,095400,123992770,3890,3890,3890,3890,0
|
|
20230717,095300,123992770,3890,3900,3900,3890,1927
|
|
20230717,095200,116491725,3900,3900,3900,3900,1
|
|
20230717,095100,116487825,3900,3900,3900,3900,400
|
|
20230717,095000,114927825,3900,3900,3900,3900,103
|
|
20230717,094900,114526125,3900,3900,3900,3900,100
|
|
20230717,094800,114136125,3900,3900,3900,3900,11
|
|
20230717,094700,114093225,3895,3895,3895,3895,383
|
|
20230717,094600,112601440,3895,3895,3895,3895,176
|
|
20230717,094500,111915920,3900,3900,3900,3900,588
|
|
20230717,094400,109622720,3900,3905,3905,3900,5
|
|
20230717,094300,109603215,3905,3905,3905,3905,0
|
|
20230717,094200,109603215,3905,3905,3905,3905,38
|
|
20230717,094100,109454825,3905,3905,3905,3905,0
|
|
20230717,094000,109454825,3905,3900,3905,3895,1172
|
|
20230717,093900,104886625,3900,3905,3905,3900,720
|
|
20230717,093800,102077720,3910,3910,3910,3910,19
|
|
20230717,093700,102003430,3915,3910,3915,3910,214
|
|
20230717,093600,101166685,3910,3910,3910,3910,0
|
|
20230717,093500,101166685,3910,3910,3910,3910,0
|
|
20230717,093400,101166685,3910,3910,3910,3910,1
|
|
20230717,093300,101162775,3905,3910,3910,3900,421
|
|
20230717,093200,99520340,3910,3910,3910,3910,4
|
|
20230717,093100,99504700,3905,3905,3905,3905,0
|
|
20230717,093000,99504700,3905,3905,3905,3905,100
|
|
20230717,092900,99114200,3900,3900,3900,3900,0
|
|
20230717,092800,99114200,3900,3900,3900,3900,295
|
|
20230717,092700,97963700,3900,3900,3900,3900,0
|
|
20230717,092600,97963700,3900,3905,3905,3900,2179
|
|
20230717,092500,89463595,3905,3900,3905,3900,136
|
|
20230717,092400,88933165,3900,3900,3900,3900,130
|
|
20230717,092300,88426165,3905,3905,3905,3905,1000
|
|
20230717,092200,84521165,3905,3905,3905,3905,148
|
|
20230717,092100,83943225,3905,3895,3905,3895,8
|
|
20230717,092000,83912055,3905,3905,3905,3905,6
|
|
20230717,091900,83888625,3905,3905,3905,3905,206
|
|
20230717,091800,83084195,3910,3890,3910,3890,75
|
|
20230717,091700,82792425,3890,3915,3915,3890,3735
|
|
20230717,091600,68230190,3915,3915,3915,3915,3
|
|
20230717,091500,68218445,3920,3920,3920,3920,0
|
|
20230717,091400,68218445,3920,3920,3920,3885,2421
|
|
20230717,091300,58792325,3920,3920,3920,3920,9
|
|
20230717,091200,58757045,3900,3900,3900,3900,4596
|
|
20230717,091100,40832645,3895,3900,3900,3895,852
|
|
20230717,091000,37514055,3900,3900,3900,3900,2283
|
|
20230717,090900,28610355,3900,3920,3920,3900,821
|
|
20230717,090800,25408415,3920,3920,3920,3920,0
|
|
20230717,090700,25408415,3920,3910,3920,3910,39
|
|
20230717,090600,25255875,3900,3905,3905,3900,2049
|
|
20230717,090500,17262455,3910,3920,3920,3905,632
|
|
20230717,090400,14793055,3920,3905,3920,3905,510
|
|
20230717,090300,12795760,3905,3920,3920,3905,1157
|
|
20230717,090200,8273930,3920,3920,3920,3920,279
|
|
20230717,090100,7180250,3950,3940,3950,3940,255
|
|
20230717,090000,6175400,3920,3920,3920,3920,1505
|