668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200500,210775955,4385,4385,4385,4385,392
|
|
20230717,200400,210775955,4385,4385,4385,4385,0
|
|
20230717,200300,210775955,4385,4385,4385,4385,0
|
|
20230717,200200,210775955,4385,4385,4385,4385,0
|
|
20230717,200100,210775955,4385,4385,4385,4385,0
|
|
20230717,200000,210775955,4385,4385,4385,4385,0
|
|
20230717,195900,210775955,4385,4385,4385,4385,0
|
|
20230717,195800,210775955,4385,4385,4385,4385,0
|
|
20230717,195700,210775955,4385,4385,4385,4385,0
|
|
20230717,195600,210775955,4385,4385,4385,4385,0
|
|
20230717,195500,210775955,4385,4385,4385,4385,0
|
|
20230717,195400,210775955,4385,4385,4385,4385,0
|
|
20230717,195300,210775955,4385,4385,4385,4385,0
|
|
20230717,195200,210775955,4385,4385,4385,4385,0
|
|
20230717,195100,210775955,4385,4385,4385,4385,0
|
|
20230717,195000,210775955,4385,4385,4385,4385,0
|
|
20230717,194900,210775955,4385,4385,4385,4385,0
|
|
20230717,194800,210775955,4385,4385,4385,4385,0
|
|
20230717,194700,210775955,4385,4385,4385,4385,0
|
|
20230717,194600,210775955,4385,4385,4385,4385,0
|
|
20230717,194500,210775955,4385,4385,4385,4385,0
|
|
20230717,194400,210775955,4385,4385,4385,4385,0
|
|
20230717,194300,210775955,4385,4385,4385,4385,0
|
|
20230717,194200,210775955,4385,4385,4385,4385,0
|
|
20230717,194100,210775955,4385,4385,4385,4385,0
|
|
20230717,194000,210775955,4385,4385,4385,4385,0
|
|
20230717,193900,210775955,4385,4385,4385,4385,0
|
|
20230717,193800,210775955,4385,4385,4385,4385,0
|
|
20230717,193700,210775955,4385,4385,4385,4385,0
|
|
20230717,193600,210775955,4385,4385,4385,4385,0
|
|
20230717,193500,210775955,4385,4385,4385,4385,392
|
|
20230717,193400,210775955,4385,4385,4385,4385,0
|
|
20230717,193300,210775955,4385,4385,4385,4385,0
|
|
20230717,193200,210775955,4385,4385,4385,4385,0
|
|
20230717,193100,210775955,4385,4385,4385,4385,0
|
|
20230717,193000,210775955,4385,4385,4385,4385,0
|
|
20230717,192900,210775955,4385,4385,4385,4385,0
|
|
20230717,192800,210775955,4385,4385,4385,4385,0
|
|
20230717,192700,210775955,4385,4385,4385,4385,0
|
|
20230717,192600,210775955,4385,4385,4385,4385,0
|
|
20230717,192500,210775955,4385,4385,4385,4385,0
|
|
20230717,192400,210775955,4385,4385,4385,4385,0
|
|
20230717,192300,210775955,4385,4385,4385,4385,0
|
|
20230717,192200,210775955,4385,4385,4385,4385,0
|
|
20230717,192100,210775955,4385,4385,4385,4385,0
|
|
20230717,192000,210775955,4385,4385,4385,4385,0
|
|
20230717,191900,210775955,4385,4385,4385,4385,0
|
|
20230717,191800,210775955,4385,4385,4385,4385,0
|
|
20230717,191700,210775955,4385,4385,4385,4385,0
|
|
20230717,191600,210775955,4385,4385,4385,4385,0
|
|
20230717,191500,210775955,4385,4385,4385,4385,0
|
|
20230717,191400,210775955,4385,4385,4385,4385,0
|
|
20230717,191300,210775955,4385,4385,4385,4385,0
|
|
20230717,191200,210775955,4385,4385,4385,4385,0
|
|
20230717,191100,210775955,4385,4385,4385,4385,0
|
|
20230717,191000,210775955,4385,4385,4385,4385,0
|
|
20230717,190900,210775955,4385,4385,4385,4385,0
|
|
20230717,190800,210775955,4385,4385,4385,4385,0
|
|
20230717,190700,210775955,4385,4385,4385,4385,0
|
|
20230717,190600,210775955,4385,4385,4385,4385,0
|
|
20230717,190500,210775955,4385,4385,4385,4385,392
|
|
20230717,190400,210775955,4385,4385,4385,4385,0
|
|
20230717,190300,210775955,4385,4385,4385,4385,0
|
|
20230717,190200,210775955,4385,4385,4385,4385,0
|
|
20230717,190100,210775955,4385,4385,4385,4385,0
|
|
20230717,190000,210775955,4385,4385,4385,4385,0
|
|
20230717,185900,210775955,4385,4385,4385,4385,0
|
|
20230717,185800,210775955,4385,4385,4385,4385,0
|
|
20230717,185700,210775955,4385,4385,4385,4385,0
|
|
20230717,185600,210775955,4385,4385,4385,4385,0
|
|
20230717,185500,210775955,4385,4385,4385,4385,0
|
|
20230717,185400,210775955,4385,4385,4385,4385,0
|
|
20230717,185300,210775955,4385,4385,4385,4385,0
|
|
20230717,185200,210775955,4385,4385,4385,4385,0
|
|
20230717,185100,210775955,4385,4385,4385,4385,0
|
|
20230717,185000,210775955,4385,4385,4385,4385,0
|
|
20230717,184900,210775955,4385,4385,4385,4385,0
|
|
20230717,184800,210775955,4385,4385,4385,4385,0
|
|
20230717,184700,210775955,4385,4385,4385,4385,0
|
|
20230717,184600,210775955,4385,4385,4385,4385,0
|
|
20230717,184500,210775955,4385,4385,4385,4385,0
|
|
20230717,184400,210775955,4385,4385,4385,4385,0
|
|
20230717,184300,210775955,4385,4385,4385,4385,0
|
|
20230717,184200,210775955,4385,4385,4385,4385,0
|
|
20230717,184100,210775955,4385,4385,4385,4385,0
|
|
20230717,184000,210775955,4385,4385,4385,4385,0
|
|
20230717,183900,210775955,4385,4385,4385,4385,0
|
|
20230717,183800,210775955,4385,4385,4385,4385,0
|
|
20230717,183700,210775955,4385,4385,4385,4385,0
|
|
20230717,183600,210775955,4385,4385,4385,4385,0
|
|
20230717,183500,210775955,4385,4385,4385,4385,392
|
|
20230717,183400,210775955,4385,4385,4385,4385,0
|
|
20230717,183300,210775955,4385,4385,4385,4385,0
|
|
20230717,183200,210775955,4385,4385,4385,4385,0
|
|
20230717,183100,210775955,4385,4385,4385,4385,0
|
|
20230717,183000,210775955,4385,4385,4385,4385,0
|
|
20230717,182900,210775955,4385,4385,4385,4385,0
|
|
20230717,182800,210775955,4385,4385,4385,4385,0
|
|
20230717,182700,210775955,4385,4385,4385,4385,0
|
|
20230717,182600,210775955,4385,4385,4385,4385,0
|
|
20230717,182500,210775955,4385,4385,4385,4385,0
|
|
20230717,182400,210775955,4385,4385,4385,4385,0
|
|
20230717,182300,210775955,4385,4385,4385,4385,0
|
|
20230717,182200,210775955,4385,4385,4385,4385,0
|
|
20230717,182100,210775955,4385,4385,4385,4385,0
|
|
20230717,182000,210775955,4385,4385,4385,4385,0
|
|
20230717,181900,210775955,4385,4385,4385,4385,0
|
|
20230717,181800,210775955,4385,4385,4385,4385,0
|
|
20230717,181700,210775955,4385,4385,4385,4385,0
|
|
20230717,181600,210775955,4385,4385,4385,4385,0
|
|
20230717,181500,210775955,4385,4385,4385,4385,0
|
|
20230717,181400,210775955,4385,4385,4385,4385,0
|
|
20230717,181300,210775955,4385,4385,4385,4385,0
|
|
20230717,181200,210775955,4385,4385,4385,4385,0
|
|
20230717,181100,210775955,4385,4385,4385,4385,0
|
|
20230717,181000,210775955,4385,4385,4385,4385,0
|
|
20230717,180900,210775955,4385,4385,4385,4385,0
|
|
20230717,180800,210775955,4385,4385,4385,4385,0
|
|
20230717,180700,210775955,4385,4385,4385,4385,0
|
|
20230717,180600,210775955,4385,4385,4385,4385,0
|
|
20230717,180500,210775955,4385,4385,4385,4385,392
|
|
20230717,180400,210775955,4385,4385,4385,4385,0
|
|
20230717,180300,210775955,4385,4385,4385,4385,0
|
|
20230717,180200,210775955,4385,4385,4385,4385,0
|
|
20230717,180100,210775955,4385,4385,4385,4385,0
|
|
20230717,180000,210775955,4385,4385,4385,4385,0
|
|
20230717,175900,210775955,4385,4385,4385,4385,0
|
|
20230717,175800,210775955,4385,4385,4385,4385,0
|
|
20230717,175700,210775955,4385,4385,4385,4385,0
|
|
20230717,175600,210775955,4385,4385,4385,4385,0
|
|
20230717,175500,210775955,4385,4385,4385,4385,0
|
|
20230717,175400,210775955,4385,4385,4385,4385,0
|
|
20230717,175300,210775955,4385,4385,4385,4385,0
|
|
20230717,175200,210775955,4385,4385,4385,4385,0
|
|
20230717,175100,210775955,4385,4385,4385,4385,0
|
|
20230717,175000,210775955,4385,4385,4385,4385,0
|
|
20230717,174900,210775955,4385,4385,4385,4385,0
|
|
20230717,174800,210775955,4385,4385,4385,4385,0
|
|
20230717,174700,210775955,4385,4385,4385,4385,0
|
|
20230717,174600,210775955,4385,4385,4385,4385,0
|
|
20230717,174500,210775955,4385,4385,4385,4385,0
|
|
20230717,174400,210775955,4385,4385,4385,4385,0
|
|
20230717,174300,210775955,4385,4385,4385,4385,0
|
|
20230717,174200,210775955,4385,4385,4385,4385,0
|
|
20230717,174100,210775955,4385,4385,4385,4385,0
|
|
20230717,174000,210775955,4385,4385,4385,4385,0
|
|
20230717,173900,210775955,4385,4385,4385,4385,0
|
|
20230717,173800,210775955,4385,4385,4385,4385,0
|
|
20230717,173700,210775955,4385,4385,4385,4385,0
|
|
20230717,173600,210775955,4385,4385,4385,4385,0
|
|
20230717,173500,210775955,4385,4385,4385,4385,392
|
|
20230717,173400,210775955,4385,4385,4385,4385,0
|
|
20230717,173300,210775955,4385,4385,4385,4385,0
|
|
20230717,173200,210775955,4385,4385,4385,4385,0
|
|
20230717,173100,210775955,4385,4385,4385,4385,0
|
|
20230717,173000,210775955,4385,4385,4385,4385,0
|
|
20230717,172900,210775955,4385,4385,4385,4385,0
|
|
20230717,172800,210775955,4385,4385,4385,4385,0
|
|
20230717,172700,210775955,4385,4385,4385,4385,0
|
|
20230717,172600,210775955,4385,4385,4385,4385,0
|
|
20230717,172500,210775955,4385,4385,4385,4385,0
|
|
20230717,172400,210775955,4385,4385,4385,4385,0
|
|
20230717,172300,210775955,4385,4385,4385,4385,0
|
|
20230717,172200,210775955,4385,4385,4385,4385,0
|
|
20230717,172100,210775955,4385,4385,4385,4385,0
|
|
20230717,172000,210775955,4385,4385,4385,4385,0
|
|
20230717,171900,210775955,4385,4385,4385,4385,0
|
|
20230717,171800,210775955,4385,4385,4385,4385,0
|
|
20230717,171700,210775955,4385,4385,4385,4385,0
|
|
20230717,171600,210775955,4385,4385,4385,4385,0
|
|
20230717,171500,210775955,4385,4385,4385,4385,0
|
|
20230717,171400,210775955,4385,4385,4385,4385,0
|
|
20230717,171300,210775955,4385,4385,4385,4385,0
|
|
20230717,171200,210775955,4385,4385,4385,4385,0
|
|
20230717,171100,210775955,4385,4385,4385,4385,0
|
|
20230717,171000,210775955,4385,4385,4385,4385,0
|
|
20230717,170900,210775955,4385,4385,4385,4385,0
|
|
20230717,170800,210775955,4385,4385,4385,4385,0
|
|
20230717,170700,210775955,4385,4385,4385,4385,0
|
|
20230717,170600,210775955,4385,4385,4385,4385,0
|
|
20230717,170500,210775955,4385,4385,4385,4385,392
|
|
20230717,170400,210775955,4385,4385,4385,4385,0
|
|
20230717,170300,210775955,4385,4385,4385,4385,0
|
|
20230717,170200,210775955,4385,4385,4385,4385,0
|
|
20230717,170100,210775955,4385,4385,4385,4385,0
|
|
20230717,170000,210775955,4385,4385,4385,4385,0
|
|
20230717,165900,210775955,4385,4385,4385,4385,0
|
|
20230717,165800,210775955,4385,4385,4385,4385,0
|
|
20230717,165700,210775955,4385,4385,4385,4385,0
|
|
20230717,165600,210775955,4385,4385,4385,4385,0
|
|
20230717,165500,210775955,4385,4385,4385,4385,0
|
|
20230717,165400,210775955,4385,4385,4385,4385,0
|
|
20230717,165300,210775955,4385,4385,4385,4385,0
|
|
20230717,165200,210775955,4385,4385,4385,4385,0
|
|
20230717,165100,210775955,4385,4385,4385,4385,0
|
|
20230717,165000,210775955,4385,4385,4385,4385,0
|
|
20230717,164900,210775955,4385,4385,4385,4385,0
|
|
20230717,164800,210775955,4385,4385,4385,4385,0
|
|
20230717,164700,210775955,4385,4385,4385,4385,0
|
|
20230717,164600,210775955,4385,4385,4385,4385,0
|
|
20230717,164500,210775955,4385,4385,4385,4385,0
|
|
20230717,164400,210775955,4385,4385,4385,4385,0
|
|
20230717,164300,210775955,4385,4385,4385,4385,0
|
|
20230717,164200,210775955,4385,4385,4385,4385,0
|
|
20230717,164100,210775955,4385,4385,4385,4385,0
|
|
20230717,164000,210775955,4385,4385,4385,4385,0
|
|
20230717,163900,210775955,4385,4385,4385,4385,0
|
|
20230717,163800,210775955,4385,4385,4385,4385,0
|
|
20230717,163700,210775955,4385,4385,4385,4385,0
|
|
20230717,163600,210775955,4385,4385,4385,4385,0
|
|
20230717,163500,210775955,4385,4385,4385,4385,392
|
|
20230717,163400,210775955,4385,4385,4385,4385,0
|
|
20230717,163300,210775955,4385,4385,4385,4385,0
|
|
20230717,163200,210775955,4385,4385,4385,4385,0
|
|
20230717,163100,210775955,4385,4385,4385,4385,0
|
|
20230717,163000,210775955,4385,4385,4385,4385,0
|
|
20230717,162900,210775955,4385,4385,4385,4385,0
|
|
20230717,162800,210775955,4385,4385,4385,4385,0
|
|
20230717,162700,210775955,4385,4385,4385,4385,0
|
|
20230717,162600,210775955,4385,4385,4385,4385,0
|
|
20230717,162500,210775955,4385,4385,4385,4385,0
|
|
20230717,162400,210775955,4385,4385,4385,4385,0
|
|
20230717,162300,210775955,4385,4385,4385,4385,0
|
|
20230717,162200,210775955,4385,4385,4385,4385,0
|
|
20230717,162100,210775955,4385,4385,4385,4385,0
|
|
20230717,162000,210775955,4385,4385,4385,4385,0
|
|
20230717,161900,210775955,4385,4385,4385,4385,0
|
|
20230717,161800,210775955,4385,4385,4385,4385,0
|
|
20230717,161700,210775955,4385,4385,4385,4385,0
|
|
20230717,161600,210775955,4385,4385,4385,4385,0
|
|
20230717,161500,210775955,4385,4385,4385,4385,0
|
|
20230717,161400,210775955,4385,4385,4385,4385,0
|
|
20230717,161300,210775955,4385,4385,4385,4385,0
|
|
20230717,161200,210775955,4385,4385,4385,4385,0
|
|
20230717,161100,210775955,4385,4385,4385,4385,0
|
|
20230717,161000,210775955,4385,4385,4385,4385,0
|
|
20230717,160900,210775955,4385,4385,4385,4385,0
|
|
20230717,160800,210775955,4385,4385,4385,4385,0
|
|
20230717,160700,210775955,4385,4385,4385,4385,0
|
|
20230717,160600,210775955,4385,4385,4385,4385,0
|
|
20230717,160500,210775955,4385,4385,4385,4385,392
|
|
20230717,160400,210775955,4385,4385,4385,4385,0
|
|
20230717,160300,210775955,4385,4385,4385,4385,0
|
|
20230717,160200,210775955,4385,4385,4385,4385,0
|
|
20230717,160100,210775955,4385,4385,4385,4385,0
|
|
20230717,160000,210775955,4385,4385,4385,4385,0
|
|
20230717,155900,210775955,4385,4385,4385,4385,0
|
|
20230717,155800,210775955,4385,4385,4385,4385,0
|
|
20230717,155700,210775955,4385,4385,4385,4385,0
|
|
20230717,155600,210775955,4385,4385,4385,4385,0
|
|
20230717,155500,210775955,4385,4385,4385,4385,0
|
|
20230717,155400,210775955,4385,4385,4385,4385,0
|
|
20230717,155300,210775955,4385,4385,4385,4385,0
|
|
20230717,155200,210775955,4385,4385,4385,4385,0
|
|
20230717,155100,210775955,4385,4385,4385,4385,0
|
|
20230717,155000,210775955,4385,4385,4385,4385,0
|
|
20230717,154900,210775955,4385,4385,4385,4385,0
|
|
20230717,154800,210775955,4385,4385,4385,4385,0
|
|
20230717,154700,210775955,4385,4385,4385,4385,0
|
|
20230717,154600,210775955,4385,4385,4385,4385,0
|
|
20230717,154500,210775955,4385,4385,4385,4385,0
|
|
20230717,154400,210775955,4385,4385,4385,4385,0
|
|
20230717,154300,210775955,4385,4385,4385,4385,0
|
|
20230717,154200,210775955,4385,4385,4385,4385,0
|
|
20230717,154100,210775955,4385,4385,4385,4385,0
|
|
20230717,154000,210775955,4385,4385,4385,4385,0
|
|
20230717,153900,210775955,4385,4385,4385,4385,0
|
|
20230717,153800,210775955,4385,4385,4385,4385,0
|
|
20230717,153700,210775955,4385,4385,4385,4385,0
|
|
20230717,153600,210775955,4385,4385,4385,4385,0
|
|
20230717,153500,210775955,4385,4385,4385,4385,392
|
|
20230717,153400,210775955,4385,4385,4385,4385,0
|
|
20230717,153300,210775955,4385,4385,4385,4385,0
|
|
20230717,153200,210775955,4385,4385,4385,4385,0
|
|
20230717,153100,210775955,4385,4385,4385,4385,0
|
|
20230717,153000,210775955,4385,4385,4385,4385,392
|
|
20230717,152900,209057035,4390,4390,4390,4390,0
|
|
20230717,152800,209057035,4390,4390,4390,4390,0
|
|
20230717,152700,209057035,4390,4390,4390,4390,0
|
|
20230717,152600,209057035,4390,4390,4390,4390,0
|
|
20230717,152500,209057035,4390,4390,4390,4390,0
|
|
20230717,152400,209057035,4390,4390,4390,4390,0
|
|
20230717,152300,209057035,4390,4390,4390,4390,0
|
|
20230717,152200,209057035,4390,4390,4390,4390,0
|
|
20230717,152100,209057035,4390,4390,4390,4390,0
|
|
20230717,152000,209057035,4390,4390,4390,4390,0
|
|
20230717,151900,209057035,4390,4385,4390,4385,6
|
|
20230717,151800,209030720,4380,4380,4390,4380,9
|
|
20230717,151700,208991280,4380,4380,4380,4380,17
|
|
20230717,151600,208916820,4385,4380,4385,4380,160
|
|
20230717,151500,208215985,4380,4380,4385,4380,310
|
|
20230717,151400,206857420,4380,4380,4380,4380,1
|
|
20230717,151300,206853040,4380,4380,4380,4380,25
|
|
20230717,151200,206743540,4380,4380,4380,4380,15
|
|
20230717,151100,206677840,4380,4380,4380,4380,10
|
|
20230717,151000,206634040,4380,4380,4380,4380,1
|
|
20230717,150900,206629660,4360,4360,4360,4360,0
|
|
20230717,150800,206629660,4360,4360,4360,4360,0
|
|
20230717,150700,206629660,4360,4360,4360,4360,0
|
|
20230717,150600,206629660,4360,4360,4360,4360,0
|
|
20230717,150500,206629660,4360,4360,4360,4360,162
|
|
20230717,150400,205923340,4380,4380,4380,4380,0
|
|
20230717,150300,205923340,4380,4380,4380,4380,1
|
|
20230717,150200,205918960,4360,4360,4360,4360,1
|
|
20230717,150100,205914600,4360,4360,4360,4360,0
|
|
20230717,150000,205914600,4360,4360,4360,4360,0
|
|
20230717,145900,205914600,4360,4360,4360,4360,0
|
|
20230717,145800,205914600,4360,4360,4360,4360,0
|
|
20230717,145700,205914600,4360,4360,4360,4360,300
|
|
20230717,145600,204606600,4375,4375,4375,4375,0
|
|
20230717,145500,204606600,4375,4375,4375,4375,0
|
|
20230717,145400,204606600,4375,4375,4375,4375,300
|
|
20230717,145300,203294100,4375,4375,4375,4375,0
|
|
20230717,145200,203294100,4375,4375,4375,4375,0
|
|
20230717,145100,203294100,4375,4375,4375,4375,0
|
|
20230717,145000,203294100,4375,4375,4375,4375,0
|
|
20230717,144900,203294100,4375,4375,4375,4375,0
|
|
20230717,144800,203294100,4375,4375,4375,4375,0
|
|
20230717,144700,203294100,4375,4375,4375,4375,1
|
|
20230717,144600,203289725,4375,4375,4375,4375,0
|
|
20230717,144500,203289725,4375,4375,4375,4375,0
|
|
20230717,144400,203289725,4375,4375,4375,4375,0
|
|
20230717,144300,203289725,4375,4375,4375,4375,3
|
|
20230717,144200,203276600,4375,4375,4375,4375,0
|
|
20230717,144100,203276600,4375,4375,4375,4375,0
|
|
20230717,144000,203276600,4375,4375,4375,4375,0
|
|
20230717,143900,203276600,4375,4375,4375,4375,10
|
|
20230717,143800,203232850,4375,4375,4375,4375,490
|
|
20230717,143700,201089100,4375,4375,4375,4375,0
|
|
20230717,143600,201089100,4375,4375,4375,4375,0
|
|
20230717,143500,201089100,4375,4375,4375,4375,0
|
|
20230717,143400,201089100,4375,4375,4375,4375,9
|
|
20230717,143300,201049725,4375,4375,4375,4375,500
|
|
20230717,143200,198862225,4375,4375,4375,4375,0
|
|
20230717,143100,198862225,4375,4375,4375,4375,2
|
|
20230717,143000,198853475,4375,4375,4375,4375,0
|
|
20230717,142900,198853475,4375,4375,4375,4375,206
|
|
20230717,142800,197952225,4360,4360,4360,4360,0
|
|
20230717,142700,197952225,4360,4360,4360,4360,0
|
|
20230717,142600,197952225,4360,4360,4360,4360,0
|
|
20230717,142500,197952225,4360,4360,4360,4360,0
|
|
20230717,142400,197952225,4360,4360,4360,4360,0
|
|
20230717,142300,197952225,4360,4360,4360,4360,0
|
|
20230717,142200,197952225,4360,4360,4360,4360,22
|
|
20230717,142100,197856305,4360,4360,4360,4360,0
|
|
20230717,142000,197856305,4360,4360,4360,4360,9
|
|
20230717,141900,197817065,4360,4360,4360,4360,0
|
|
20230717,141800,197817065,4360,4360,4360,4360,0
|
|
20230717,141700,197817065,4360,4360,4360,4360,169
|
|
20230717,141600,197080225,4360,4360,4360,4360,0
|
|
20230717,141500,197080225,4360,4360,4360,4360,1
|
|
20230717,141400,197075865,4375,4375,4375,4375,16
|
|
20230717,141300,197005865,4375,4375,4375,4375,18
|
|
20230717,141200,196927115,4375,4375,4375,4375,1
|
|
20230717,141100,196922740,4360,4360,4360,4360,30
|
|
20230717,141000,196791940,4370,4370,4370,4370,0
|
|
20230717,140900,196791940,4370,4370,4370,4370,200
|
|
20230717,140800,195917940,4370,4370,4370,4370,0
|
|
20230717,140700,195917940,4370,4370,4370,4370,0
|
|
20230717,140600,195917940,4370,4370,4370,4370,0
|
|
20230717,140500,195917940,4370,4370,4370,4370,12
|
|
20230717,140400,195865500,4370,4370,4370,4370,1
|
|
20230717,140300,195861130,4370,4370,4370,4370,2
|
|
20230717,140200,195852390,4370,4370,4370,4370,10
|
|
20230717,140100,195808690,4370,4370,4370,4370,0
|
|
20230717,140000,195808690,4370,4360,4370,4360,836
|
|
20230717,135900,192159160,4350,4350,4350,4350,0
|
|
20230717,135800,192159160,4350,4350,4350,4350,0
|
|
20230717,135700,192159160,4350,4350,4350,4350,100
|
|
20230717,135600,191724160,4350,4350,4350,4350,0
|
|
20230717,135500,191724160,4350,4350,4350,4350,0
|
|
20230717,135400,191724160,4350,4350,4350,4350,0
|
|
20230717,135300,191724160,4350,4350,4350,4350,0
|
|
20230717,135200,191724160,4350,4360,4360,4350,35
|
|
20230717,135100,191571895,4350,4350,4350,4350,0
|
|
20230717,135000,191571895,4350,4350,4350,4350,0
|
|
20230717,134900,191571895,4350,4350,4350,4350,0
|
|
20230717,134800,191571895,4350,4350,4350,4350,0
|
|
20230717,134700,191571895,4350,4350,4350,4350,0
|
|
20230717,134600,191571895,4350,4350,4350,4350,0
|
|
20230717,134500,191571895,4350,4350,4350,4350,28
|
|
20230717,134400,191450095,4350,4350,4350,4350,0
|
|
20230717,134300,191450095,4350,4350,4350,4350,0
|
|
20230717,134200,191450095,4350,4350,4350,4350,0
|
|
20230717,134100,191450095,4350,4350,4350,4350,0
|
|
20230717,134000,191450095,4350,4350,4350,4350,0
|
|
20230717,133900,191450095,4350,4350,4350,4350,0
|
|
20230717,133800,191450095,4350,4350,4350,4350,89
|
|
20230717,133700,191062945,4350,4350,4350,4350,4
|
|
20230717,133600,191045545,4350,4350,4350,4350,31
|
|
20230717,133500,190910695,4350,4350,4350,4350,100
|
|
20230717,133400,190475695,4370,4370,4370,4370,20
|
|
20230717,133300,190388295,4345,4345,4345,4345,0
|
|
20230717,133200,190388295,4345,4345,4345,4345,0
|
|
20230717,133100,190388295,4345,4345,4345,4345,0
|
|
20230717,133000,190388295,4345,4345,4345,4345,0
|
|
20230717,132900,190388295,4345,4345,4345,4345,0
|
|
20230717,132800,190388295,4345,4345,4345,4345,0
|
|
20230717,132700,190388295,4345,4345,4345,4345,0
|
|
20230717,132600,190388295,4345,4345,4345,4345,0
|
|
20230717,132500,190388295,4345,4345,4345,4345,0
|
|
20230717,132400,190388295,4345,4345,4345,4345,150
|
|
20230717,132300,189736545,4375,4375,4375,4375,0
|
|
20230717,132200,189736545,4375,4375,4375,4375,0
|
|
20230717,132100,189736545,4375,4375,4375,4375,0
|
|
20230717,132000,189736545,4375,4375,4375,4375,0
|
|
20230717,131900,189736545,4375,4375,4375,4375,0
|
|
20230717,131800,189736545,4375,4375,4375,4375,0
|
|
20230717,131700,189736545,4375,4375,4375,4375,0
|
|
20230717,131600,189736545,4375,4375,4375,4375,0
|
|
20230717,131500,189736545,4375,4375,4375,4375,0
|
|
20230717,131400,189736545,4375,4375,4375,4375,0
|
|
20230717,131300,189736545,4375,4375,4375,4375,0
|
|
20230717,131200,189736545,4375,4375,4375,4375,0
|
|
20230717,131100,189736545,4375,4375,4375,4375,0
|
|
20230717,131000,189736545,4375,4375,4375,4375,5
|
|
20230717,130900,189714670,4375,4375,4375,4375,0
|
|
20230717,130800,189714670,4375,4375,4375,4375,0
|
|
20230717,130700,189714670,4375,4375,4375,4375,0
|
|
20230717,130600,189714670,4375,4375,4375,4375,0
|
|
20230717,130500,189714670,4375,4375,4375,4375,0
|
|
20230717,130400,189714670,4375,4375,4375,4375,0
|
|
20230717,130300,189714670,4375,4375,4375,4375,1
|
|
20230717,130200,189710295,4345,4345,4345,4345,0
|
|
20230717,130100,189710295,4345,4345,4345,4345,0
|
|
20230717,130000,189710295,4345,4345,4345,4345,0
|
|
20230717,125900,189710295,4345,4345,4345,4345,0
|
|
20230717,125800,189710295,4345,4345,4345,4345,39
|
|
20230717,125700,189540840,4375,4360,4375,4360,3
|
|
20230717,125600,189527735,4330,4330,4330,4330,0
|
|
20230717,125500,189527735,4330,4355,4355,4330,6900
|
|
20230717,125400,159612715,4370,4370,4370,4370,99
|
|
20230717,125300,159180085,4350,4350,4350,4350,0
|
|
20230717,125200,159180085,4350,4350,4350,4350,0
|
|
20230717,125100,159180085,4350,4350,4350,4350,0
|
|
20230717,125000,159180085,4350,4350,4350,4350,0
|
|
20230717,124900,159180085,4350,4350,4350,4350,0
|
|
20230717,124800,159180085,4350,4350,4350,4350,0
|
|
20230717,124700,159180085,4350,4350,4350,4350,0
|
|
20230717,124600,159180085,4350,4360,4360,4350,200
|
|
20230717,124500,158308495,4365,4360,4365,4360,264
|
|
20230717,124400,157156140,4360,4360,4360,4360,79
|
|
20230717,124300,156811700,4350,4350,4350,4350,0
|
|
20230717,124200,156811700,4350,4350,4350,4350,0
|
|
20230717,124100,156811700,4350,4355,4355,4350,518
|
|
20230717,124000,154557045,4360,4360,4360,4360,0
|
|
20230717,123900,154557045,4360,4360,4360,4360,0
|
|
20230717,123800,154557045,4360,4360,4360,4360,0
|
|
20230717,123700,154557045,4360,4360,4360,4360,0
|
|
20230717,123600,154557045,4360,4360,4360,4360,0
|
|
20230717,123500,154557045,4360,4360,4360,4360,0
|
|
20230717,123400,154557045,4360,4360,4360,4360,3
|
|
20230717,123300,154543965,4355,4355,4355,4355,0
|
|
20230717,123200,154543965,4355,4355,4355,4355,0
|
|
20230717,123100,154543965,4355,4355,4355,4355,0
|
|
20230717,123000,154543965,4355,4355,4355,4355,0
|
|
20230717,122900,154543965,4355,4355,4355,4355,0
|
|
20230717,122800,154543965,4355,4355,4355,4355,0
|
|
20230717,122700,154543965,4355,4355,4355,4355,0
|
|
20230717,122600,154543965,4355,4355,4355,4355,0
|
|
20230717,122500,154543965,4355,4355,4355,4355,0
|
|
20230717,122400,154543965,4355,4360,4360,4355,137
|
|
20230717,122300,153947295,4360,4360,4360,4360,0
|
|
20230717,122200,153947295,4360,4360,4360,4360,0
|
|
20230717,122100,153947295,4360,4360,4360,4360,0
|
|
20230717,122000,153947295,4360,4360,4360,4360,0
|
|
20230717,121900,153947295,4360,4360,4360,4360,0
|
|
20230717,121800,153947295,4360,4360,4360,4360,0
|
|
20230717,121700,153947295,4360,4360,4360,4360,0
|
|
20230717,121600,153947295,4360,4360,4360,4360,0
|
|
20230717,121500,153947295,4360,4360,4360,4360,0
|
|
20230717,121400,153947295,4360,4360,4360,4360,0
|
|
20230717,121300,153947295,4360,4360,4360,4360,0
|
|
20230717,121200,153947295,4360,4360,4360,4360,0
|
|
20230717,121100,153947295,4360,4360,4360,4360,0
|
|
20230717,121000,153947295,4360,4360,4360,4360,0
|
|
20230717,120900,153947295,4360,4360,4360,4360,0
|
|
20230717,120800,153947295,4360,4360,4360,4360,0
|
|
20230717,120700,153947295,4360,4360,4360,4360,0
|
|
20230717,120600,153947295,4360,4360,4360,4360,7
|
|
20230717,120500,153916775,4355,4355,4355,4355,0
|
|
20230717,120400,153916775,4355,4355,4355,4355,0
|
|
20230717,120300,153916775,4355,4355,4355,4355,0
|
|
20230717,120200,153916775,4355,4355,4355,4355,0
|
|
20230717,120100,153916775,4355,4355,4355,4355,0
|
|
20230717,120000,153916775,4355,4355,4355,4355,0
|
|
20230717,115900,153916775,4355,4355,4355,4355,0
|
|
20230717,115800,153916775,4355,4355,4355,4355,0
|
|
20230717,115700,153916775,4355,4355,4355,4355,0
|
|
20230717,115600,153916775,4355,4355,4355,4355,0
|
|
20230717,115500,153916775,4355,4355,4355,4355,0
|
|
20230717,115400,153916775,4355,4355,4355,4355,0
|
|
20230717,115300,153916775,4355,4355,4355,4355,0
|
|
20230717,115200,153916775,4355,4355,4355,4355,0
|
|
20230717,115100,153916775,4355,4355,4355,4355,200
|
|
20230717,115000,153045775,4360,4360,4360,4360,0
|
|
20230717,114900,153045775,4360,4360,4360,4360,0
|
|
20230717,114800,153045775,4360,4360,4360,4360,0
|
|
20230717,114700,153045775,4360,4360,4360,4360,0
|
|
20230717,114600,153045775,4360,4360,4360,4360,0
|
|
20230717,114500,153045775,4360,4360,4360,4360,0
|
|
20230717,114400,153045775,4360,4360,4360,4360,0
|
|
20230717,114300,153045775,4360,4360,4360,4360,0
|
|
20230717,114200,153045775,4360,4360,4360,4360,0
|
|
20230717,114100,153045775,4360,4360,4360,4360,0
|
|
20230717,114000,153045775,4360,4360,4360,4360,0
|
|
20230717,113900,153045775,4360,4360,4360,4360,100
|
|
20230717,113800,152609775,4360,4360,4360,4360,5
|
|
20230717,113700,152587975,4360,4360,4360,4360,95
|
|
20230717,113600,152173775,4360,4360,4360,4360,0
|
|
20230717,113500,152173775,4360,4360,4360,4360,0
|
|
20230717,113400,152173775,4360,4360,4360,4360,500
|
|
20230717,113300,149993775,4350,4350,4350,4350,100
|
|
20230717,113200,149558775,4350,4350,4350,4350,1
|
|
20230717,113100,149554425,4360,4360,4360,4360,0
|
|
20230717,113000,149554425,4360,4360,4360,4360,0
|
|
20230717,112900,149554425,4360,4360,4360,4360,0
|
|
20230717,112800,149554425,4360,4360,4360,4360,0
|
|
20230717,112700,149554425,4360,4360,4360,4360,73
|
|
20230717,112600,149236145,4365,4365,4365,4365,0
|
|
20230717,112500,149236145,4365,4365,4365,4365,0
|
|
20230717,112400,149236145,4365,4365,4365,4365,5
|
|
20230717,112300,149214320,4365,4365,4365,4365,0
|
|
20230717,112200,149214320,4365,4365,4365,4365,0
|
|
20230717,112100,149214320,4365,4365,4365,4365,0
|
|
20230717,112000,149214320,4365,4365,4365,4365,0
|
|
20230717,111900,149214320,4365,4365,4365,4365,0
|
|
20230717,111800,149214320,4365,4365,4365,4365,0
|
|
20230717,111700,149214320,4365,4365,4365,4365,0
|
|
20230717,111600,149214320,4365,4365,4365,4365,0
|
|
20230717,111500,149214320,4365,4365,4365,4365,0
|
|
20230717,111400,149214320,4365,4365,4365,4365,0
|
|
20230717,111300,149214320,4365,4365,4365,4365,0
|
|
20230717,111200,149214320,4365,4365,4365,4365,0
|
|
20230717,111100,149214320,4365,4365,4365,4365,0
|
|
20230717,111000,149214320,4365,4365,4365,4365,23
|
|
20230717,110900,149113925,4365,4365,4365,4365,0
|
|
20230717,110800,149113925,4365,4365,4365,4365,0
|
|
20230717,110700,149113925,4365,4365,4365,4365,0
|
|
20230717,110600,149113925,4365,4365,4365,4365,0
|
|
20230717,110500,149113925,4365,4365,4365,4365,0
|
|
20230717,110400,149113925,4365,4365,4365,4365,0
|
|
20230717,110300,149113925,4365,4365,4365,4365,0
|
|
20230717,110200,149113925,4365,4365,4365,4365,0
|
|
20230717,110100,149113925,4365,4365,4365,4365,0
|
|
20230717,110000,149113925,4365,4365,4365,4365,0
|
|
20230717,105900,149113925,4365,4365,4365,4365,0
|
|
20230717,105800,149113925,4365,4365,4365,4365,0
|
|
20230717,105700,149113925,4365,4365,4365,4365,30
|
|
20230717,105600,148982975,4365,4365,4365,4365,0
|
|
20230717,105500,148982975,4365,4365,4365,4365,0
|
|
20230717,105400,148982975,4365,4360,4365,4360,1355
|
|
20230717,105300,143069260,4360,4360,4360,4360,0
|
|
20230717,105200,143069260,4360,4360,4360,4350,15
|
|
20230717,105100,143003870,4360,4360,4360,4360,0
|
|
20230717,105000,143003870,4360,4360,4360,4360,0
|
|
20230717,104900,143003870,4360,4360,4360,4360,0
|
|
20230717,104800,143003870,4360,4360,4360,4360,8
|
|
20230717,104700,142968990,4360,4360,4360,4360,0
|
|
20230717,104600,142968990,4360,4360,4360,4360,0
|
|
20230717,104500,142968990,4360,4350,4360,4345,2030
|
|
20230717,104400,134143190,4360,4360,4360,4360,5
|
|
20230717,104300,134121390,4345,4345,4345,4345,395
|
|
20230717,104200,132405115,4345,4345,4345,4345,1000
|
|
20230717,104100,128060115,4355,4355,4355,4355,597
|
|
20230717,104000,125460180,4340,4350,4350,4340,5
|
|
20230717,103900,125438470,4355,4360,4360,4355,24
|
|
20230717,103800,125333845,4365,4365,4365,4365,0
|
|
20230717,103700,125333845,4365,4365,4365,4365,2
|
|
20230717,103600,125325115,4365,4365,4365,4365,0
|
|
20230717,103500,125325115,4365,4365,4365,4365,0
|
|
20230717,103400,125325115,4365,4365,4365,4365,0
|
|
20230717,103300,125325115,4365,4365,4365,4365,0
|
|
20230717,103200,125325115,4365,4365,4365,4365,0
|
|
20230717,103100,125325115,4365,4365,4365,4365,0
|
|
20230717,103000,125325115,4365,4365,4365,4365,0
|
|
20230717,102900,125325115,4365,4365,4365,4365,0
|
|
20230717,102800,125325115,4365,4360,4365,4360,3
|
|
20230717,102700,125312030,4345,4345,4345,4345,0
|
|
20230717,102600,125312030,4345,4345,4345,4345,1
|
|
20230717,102500,125307685,4320,4350,4355,4320,6923
|
|
20230717,102400,95327400,4350,4350,4350,4350,0
|
|
20230717,102300,95327400,4350,4350,4350,4350,0
|
|
20230717,102200,95327400,4350,4350,4350,4350,0
|
|
20230717,102100,95327400,4350,4350,4350,4350,0
|
|
20230717,102000,95327400,4350,4350,4350,4350,30
|
|
20230717,101900,95196900,4350,4350,4350,4350,1
|
|
20230717,101800,95192550,4355,4355,4355,4355,1
|
|
20230717,101700,95188195,4360,4360,4360,4360,0
|
|
20230717,101600,95188195,4360,4360,4360,4360,0
|
|
20230717,101500,95188195,4360,4360,4360,4360,0
|
|
20230717,101400,95188195,4360,4360,4360,4360,0
|
|
20230717,101300,95188195,4360,4360,4360,4360,0
|
|
20230717,101200,95188195,4360,4360,4360,4360,0
|
|
20230717,101100,95188195,4360,4360,4360,4360,0
|
|
20230717,101000,95188195,4360,4360,4360,4360,0
|
|
20230717,100900,95188195,4360,4360,4360,4360,0
|
|
20230717,100800,95188195,4360,4360,4360,4360,0
|
|
20230717,100700,95188195,4360,4360,4360,4360,0
|
|
20230717,100600,95188195,4360,4360,4360,4360,0
|
|
20230717,100500,95188195,4360,4360,4360,4360,0
|
|
20230717,100400,95188195,4360,4360,4360,4360,300
|
|
20230717,100300,93880195,4360,4360,4360,4360,2
|
|
20230717,100200,93871475,4355,4355,4355,4355,46
|
|
20230717,100100,93671145,4355,4355,4355,4355,43
|
|
20230717,100000,93483880,4355,4355,4355,4355,0
|
|
20230717,095900,93483880,4355,4355,4355,4355,0
|
|
20230717,095800,93483880,4355,4355,4355,4355,0
|
|
20230717,095700,93483880,4355,4355,4355,4355,0
|
|
20230717,095600,93483880,4355,4355,4355,4355,1
|
|
20230717,095500,93479525,4355,4355,4355,4355,0
|
|
20230717,095400,93479525,4355,4355,4355,4355,0
|
|
20230717,095300,93479525,4355,4355,4355,4355,0
|
|
20230717,095200,93479525,4355,4355,4355,4355,2
|
|
20230717,095100,93470815,4355,4355,4355,4355,58
|
|
20230717,095000,93218225,4355,4360,4360,4355,50
|
|
20230717,094900,93000455,4360,4360,4360,4360,0
|
|
20230717,094800,93000455,4360,4360,4360,4360,0
|
|
20230717,094700,93000455,4360,4360,4360,4360,0
|
|
20230717,094600,93000455,4360,4360,4360,4360,171
|
|
20230717,094500,92254895,4360,4360,4360,4360,2
|
|
20230717,094400,92246175,4360,4360,4360,4360,1
|
|
20230717,094300,92241815,4370,4370,4370,4370,0
|
|
20230717,094200,92241815,4370,4370,4370,4370,0
|
|
20230717,094100,92241815,4370,4370,4370,4370,0
|
|
20230717,094000,92241815,4370,4370,4370,4370,1
|
|
20230717,093900,92237445,4345,4345,4345,4345,2901
|
|
20230717,093800,79632600,4330,4375,4375,4330,1305
|
|
20230717,093700,73975125,4375,4375,4375,4375,56
|
|
20230717,093600,73730125,4375,4375,4375,4375,2
|
|
20230717,093500,73721375,4345,4345,4345,4345,0
|
|
20230717,093400,73721375,4345,4345,4345,4345,0
|
|
20230717,093300,73721375,4345,4375,4375,4330,7038
|
|
20230717,093200,43156265,4375,4375,4375,4375,0
|
|
20230717,093100,43156265,4375,4375,4375,4375,2
|
|
20230717,093000,43147515,4360,4360,4360,4360,0
|
|
20230717,092900,43147515,4360,4365,4365,4360,500
|
|
20230717,092800,40965470,4360,4360,4360,4360,0
|
|
20230717,092700,40965470,4360,4360,4360,4360,0
|
|
20230717,092600,40965470,4360,4370,4370,4360,367
|
|
20230717,092500,39364070,4375,4375,4375,4375,0
|
|
20230717,092400,39364070,4375,4375,4375,4375,0
|
|
20230717,092300,39364070,4375,4375,4375,4375,67
|
|
20230717,092200,39070945,4380,4385,4385,4380,126
|
|
20230717,092100,38518685,4390,4390,4390,4390,81
|
|
20230717,092000,38163095,4430,4430,4430,4430,0
|
|
20230717,091900,38163095,4430,4430,4430,4430,0
|
|
20230717,091800,38163095,4430,4430,4430,4430,0
|
|
20230717,091700,38163095,4430,4430,4430,4430,0
|
|
20230717,091600,38163095,4430,4380,4430,4380,200
|
|
20230717,091500,37283210,4365,4365,4365,4365,0
|
|
20230717,091400,37283210,4365,4365,4365,4365,0
|
|
20230717,091300,37283210,4365,4365,4365,4365,4950
|
|
20230717,091200,15676460,4355,4355,4355,4355,5
|
|
20230717,091100,15654685,4350,4360,4360,4350,293
|
|
20230717,091000,14378940,4365,4365,4365,4360,618
|
|
20230717,090900,11683010,4365,4365,4365,4365,0
|
|
20230717,090800,11683010,4365,4365,4365,4365,1
|
|
20230717,090700,11678645,4365,4365,4365,4365,0
|
|
20230717,090600,11678645,4365,4365,4365,4365,150
|
|
20230717,090500,11023895,4365,4385,4385,4365,750
|
|
20230717,090400,7746255,4395,4395,4395,4395,0
|
|
20230717,090300,7746255,4395,4400,4400,4395,1400
|
|
20230717,090200,1592755,4400,4400,4400,4400,353
|
|
20230717,090100,39555,4395,4395,4395,4395,0
|
|
20230717,090000,39555,4395,4395,4395,4395,9
|