683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,202000,946266065,3430,3430,3430,3430,11036
|
|
20230720,201900,946266065,3430,3430,3430,3430,0
|
|
20230720,201800,946266065,3430,3430,3430,3430,0
|
|
20230720,201700,946266065,3430,3430,3430,3430,0
|
|
20230720,201600,946266065,3430,3430,3430,3430,0
|
|
20230720,201500,946266065,3430,3430,3430,3430,0
|
|
20230720,201400,946266065,3430,3430,3430,3430,0
|
|
20230720,201300,946266065,3430,3430,3430,3430,0
|
|
20230720,201200,946266065,3430,3430,3430,3430,0
|
|
20230720,201100,946266065,3430,3430,3430,3430,0
|
|
20230720,201000,946266065,3430,3430,3430,3430,0
|
|
20230720,200900,946266065,3430,3430,3430,3430,0
|
|
20230720,200800,946266065,3430,3430,3430,3430,0
|
|
20230720,200700,946266065,3430,3430,3430,3430,0
|
|
20230720,200600,946266065,3430,3430,3430,3430,0
|
|
20230720,200500,946266065,3430,3430,3430,3430,0
|
|
20230720,200400,946266065,3430,3430,3430,3430,0
|
|
20230720,200300,946266065,3430,3430,3430,3430,0
|
|
20230720,200200,946266065,3430,3430,3430,3430,0
|
|
20230720,200100,946266065,3430,3430,3430,3430,0
|
|
20230720,200000,946266065,3430,3430,3430,3430,0
|
|
20230720,195900,946266065,3430,3430,3430,3430,0
|
|
20230720,195800,946266065,3430,3430,3430,3430,0
|
|
20230720,195700,946266065,3430,3430,3430,3430,0
|
|
20230720,195600,946266065,3430,3430,3430,3430,0
|
|
20230720,195500,946266065,3430,3430,3430,3430,0
|
|
20230720,195400,946266065,3430,3430,3430,3430,0
|
|
20230720,195300,946266065,3430,3430,3430,3430,0
|
|
20230720,195200,946266065,3430,3430,3430,3430,0
|
|
20230720,195100,946266065,3430,3430,3430,3430,0
|
|
20230720,195000,946266065,3430,3430,3430,3430,11036
|
|
20230720,194900,946266065,3430,3430,3430,3430,0
|
|
20230720,194800,946266065,3430,3430,3430,3430,0
|
|
20230720,194700,946266065,3430,3430,3430,3430,0
|
|
20230720,194600,946266065,3430,3430,3430,3430,0
|
|
20230720,194500,946266065,3430,3430,3430,3430,0
|
|
20230720,194400,946266065,3430,3430,3430,3430,0
|
|
20230720,194300,946266065,3430,3430,3430,3430,0
|
|
20230720,194200,946266065,3430,3430,3430,3430,0
|
|
20230720,194100,946266065,3430,3430,3430,3430,0
|
|
20230720,194000,946266065,3430,3430,3430,3430,0
|
|
20230720,193900,946266065,3430,3430,3430,3430,0
|
|
20230720,193800,946266065,3430,3430,3430,3430,0
|
|
20230720,193700,946266065,3430,3430,3430,3430,0
|
|
20230720,193600,946266065,3430,3430,3430,3430,0
|
|
20230720,193500,946266065,3430,3430,3430,3430,0
|
|
20230720,193400,946266065,3430,3430,3430,3430,0
|
|
20230720,193300,946266065,3430,3430,3430,3430,0
|
|
20230720,193200,946266065,3430,3430,3430,3430,0
|
|
20230720,193100,946266065,3430,3430,3430,3430,0
|
|
20230720,193000,946266065,3430,3430,3430,3430,0
|
|
20230720,192900,946266065,3430,3430,3430,3430,0
|
|
20230720,192800,946266065,3430,3430,3430,3430,0
|
|
20230720,192700,946266065,3430,3430,3430,3430,0
|
|
20230720,192600,946266065,3430,3430,3430,3430,0
|
|
20230720,192500,946266065,3430,3430,3430,3430,0
|
|
20230720,192400,946266065,3430,3430,3430,3430,0
|
|
20230720,192300,946266065,3430,3430,3430,3430,0
|
|
20230720,192200,946266065,3430,3430,3430,3430,0
|
|
20230720,192100,946266065,3430,3430,3430,3430,0
|
|
20230720,192000,946266065,3430,3430,3430,3430,11036
|
|
20230720,191900,946266065,3430,3430,3430,3430,0
|
|
20230720,191800,946266065,3430,3430,3430,3430,0
|
|
20230720,191700,946266065,3430,3430,3430,3430,0
|
|
20230720,191600,946266065,3430,3430,3430,3430,0
|
|
20230720,191500,946266065,3430,3430,3430,3430,0
|
|
20230720,191400,946266065,3430,3430,3430,3430,0
|
|
20230720,191300,946266065,3430,3430,3430,3430,0
|
|
20230720,191200,946266065,3430,3430,3430,3430,0
|
|
20230720,191100,946266065,3430,3430,3430,3430,0
|
|
20230720,191000,946266065,3430,3430,3430,3430,0
|
|
20230720,190900,946266065,3430,3430,3430,3430,0
|
|
20230720,190800,946266065,3430,3430,3430,3430,0
|
|
20230720,190700,946266065,3430,3430,3430,3430,0
|
|
20230720,190600,946266065,3430,3430,3430,3430,0
|
|
20230720,190500,946266065,3430,3430,3430,3430,0
|
|
20230720,190400,946266065,3430,3430,3430,3430,0
|
|
20230720,190300,946266065,3430,3430,3430,3430,0
|
|
20230720,190200,946266065,3430,3430,3430,3430,0
|
|
20230720,190100,946266065,3430,3430,3430,3430,0
|
|
20230720,190000,946266065,3430,3430,3430,3430,0
|
|
20230720,185900,946266065,3430,3430,3430,3430,0
|
|
20230720,185800,946266065,3430,3430,3430,3430,0
|
|
20230720,185700,946266065,3430,3430,3430,3430,0
|
|
20230720,185600,946266065,3430,3430,3430,3430,0
|
|
20230720,185500,946266065,3430,3430,3430,3430,0
|
|
20230720,185400,946266065,3430,3430,3430,3430,0
|
|
20230720,185300,946266065,3430,3430,3430,3430,0
|
|
20230720,185200,946266065,3430,3430,3430,3430,0
|
|
20230720,185100,946266065,3430,3430,3430,3430,0
|
|
20230720,185000,946266065,3430,3430,3430,3430,11036
|
|
20230720,184900,946266065,3430,3430,3430,3430,0
|
|
20230720,184800,946266065,3430,3430,3430,3430,0
|
|
20230720,184700,946266065,3430,3430,3430,3430,0
|
|
20230720,184600,946266065,3430,3430,3430,3430,0
|
|
20230720,184500,946266065,3430,3430,3430,3430,0
|
|
20230720,184400,946266065,3430,3430,3430,3430,0
|
|
20230720,184300,946266065,3430,3430,3430,3430,0
|
|
20230720,184200,946266065,3430,3430,3430,3430,0
|
|
20230720,184100,946266065,3430,3430,3430,3430,0
|
|
20230720,184000,946266065,3430,3430,3430,3430,0
|
|
20230720,183900,946266065,3430,3430,3430,3430,0
|
|
20230720,183800,946266065,3430,3430,3430,3430,0
|
|
20230720,183700,946266065,3430,3430,3430,3430,0
|
|
20230720,183600,946266065,3430,3430,3430,3430,0
|
|
20230720,183500,946266065,3430,3430,3430,3430,0
|
|
20230720,183400,946266065,3430,3430,3430,3430,0
|
|
20230720,183300,946266065,3430,3430,3430,3430,0
|
|
20230720,183200,946266065,3430,3430,3430,3430,0
|
|
20230720,183100,946266065,3430,3430,3430,3430,0
|
|
20230720,183000,946266065,3430,3430,3430,3430,0
|
|
20230720,182900,946266065,3430,3430,3430,3430,0
|
|
20230720,182800,946266065,3430,3430,3430,3430,0
|
|
20230720,182700,946266065,3430,3430,3430,3430,0
|
|
20230720,182600,946266065,3430,3430,3430,3430,0
|
|
20230720,182500,946266065,3430,3430,3430,3430,0
|
|
20230720,182400,946266065,3430,3430,3430,3430,0
|
|
20230720,182300,946266065,3430,3430,3430,3430,0
|
|
20230720,182200,946266065,3430,3430,3430,3430,0
|
|
20230720,182100,946266065,3430,3430,3430,3430,0
|
|
20230720,182000,946266065,3430,3430,3430,3430,11036
|
|
20230720,181900,946266065,3430,3430,3430,3430,0
|
|
20230720,181800,946266065,3430,3430,3430,3430,0
|
|
20230720,181700,946266065,3430,3430,3430,3430,0
|
|
20230720,181600,946266065,3430,3430,3430,3430,0
|
|
20230720,181500,946266065,3430,3430,3430,3430,0
|
|
20230720,181400,946266065,3430,3430,3430,3430,0
|
|
20230720,181300,946266065,3430,3430,3430,3430,0
|
|
20230720,181200,946266065,3430,3430,3430,3430,0
|
|
20230720,181100,946266065,3430,3430,3430,3430,0
|
|
20230720,181000,946266065,3430,3430,3430,3430,0
|
|
20230720,180900,946266065,3430,3430,3430,3430,0
|
|
20230720,180800,946266065,3430,3430,3430,3430,0
|
|
20230720,180700,946266065,3430,3430,3430,3430,0
|
|
20230720,180600,946266065,3430,3430,3430,3430,0
|
|
20230720,180500,946266065,3430,3430,3430,3430,0
|
|
20230720,180400,946266065,3430,3430,3430,3430,0
|
|
20230720,180300,946266065,3430,3430,3430,3430,0
|
|
20230720,180200,946266065,3430,3430,3430,3430,0
|
|
20230720,180100,946266065,3430,3430,3430,3430,0
|
|
20230720,180000,946266065,3430,3430,3430,3430,0
|
|
20230720,175900,946266065,3430,3430,3430,3430,0
|
|
20230720,175800,946266065,3430,3430,3430,3430,0
|
|
20230720,175700,946266065,3430,3430,3430,3430,0
|
|
20230720,175600,946266065,3430,3430,3430,3430,0
|
|
20230720,175500,946266065,3430,3430,3430,3430,0
|
|
20230720,175400,946266065,3430,3430,3430,3430,0
|
|
20230720,175300,946266065,3430,3430,3430,3430,0
|
|
20230720,175200,946266065,3430,3430,3430,3430,0
|
|
20230720,175100,946266065,3430,3430,3430,3430,0
|
|
20230720,175000,946266065,3430,3430,3430,3430,11036
|
|
20230720,174900,946266065,3430,3430,3430,3430,0
|
|
20230720,174800,946266065,3430,3430,3430,3430,0
|
|
20230720,174700,946266065,3430,3430,3430,3430,0
|
|
20230720,174600,946266065,3430,3430,3430,3430,0
|
|
20230720,174500,946266065,3430,3430,3430,3430,0
|
|
20230720,174400,946266065,3430,3430,3430,3430,0
|
|
20230720,174300,946266065,3430,3430,3430,3430,0
|
|
20230720,174200,946266065,3430,3430,3430,3430,0
|
|
20230720,174100,946266065,3430,3430,3430,3430,0
|
|
20230720,174000,946266065,3430,3430,3430,3430,0
|
|
20230720,173900,946266065,3430,3430,3430,3430,0
|
|
20230720,173800,946266065,3430,3430,3430,3430,0
|
|
20230720,173700,946266065,3430,3430,3430,3430,0
|
|
20230720,173600,946266065,3430,3430,3430,3430,0
|
|
20230720,173500,946266065,3430,3430,3430,3430,0
|
|
20230720,173400,946266065,3430,3430,3430,3430,0
|
|
20230720,173300,946266065,3430,3430,3430,3430,0
|
|
20230720,173200,946266065,3430,3430,3430,3430,0
|
|
20230720,173100,946266065,3430,3430,3430,3430,0
|
|
20230720,173000,946266065,3430,3430,3430,3430,0
|
|
20230720,172900,946266065,3430,3430,3430,3430,0
|
|
20230720,172800,946266065,3430,3430,3430,3430,0
|
|
20230720,172700,946266065,3430,3430,3430,3430,0
|
|
20230720,172600,946266065,3430,3430,3430,3430,0
|
|
20230720,172500,946266065,3430,3430,3430,3430,0
|
|
20230720,172400,946266065,3430,3430,3430,3430,0
|
|
20230720,172300,946266065,3430,3430,3430,3430,0
|
|
20230720,172200,946266065,3430,3430,3430,3430,0
|
|
20230720,172100,946266065,3430,3430,3430,3430,0
|
|
20230720,172000,946266065,3430,3430,3430,3430,11036
|
|
20230720,171900,946266065,3430,3430,3430,3430,0
|
|
20230720,171800,946266065,3430,3430,3430,3430,0
|
|
20230720,171700,946266065,3430,3430,3430,3430,0
|
|
20230720,171600,946266065,3430,3430,3430,3430,0
|
|
20230720,171500,946266065,3430,3430,3430,3430,0
|
|
20230720,171400,946266065,3430,3430,3430,3430,0
|
|
20230720,171300,946266065,3430,3430,3430,3430,0
|
|
20230720,171200,946266065,3430,3430,3430,3430,0
|
|
20230720,171100,946266065,3430,3430,3430,3430,0
|
|
20230720,171000,946266065,3430,3430,3430,3430,0
|
|
20230720,170900,946266065,3430,3430,3430,3430,0
|
|
20230720,170800,946266065,3430,3430,3430,3430,0
|
|
20230720,170700,946266065,3430,3430,3430,3430,0
|
|
20230720,170600,946266065,3430,3430,3430,3430,0
|
|
20230720,170500,946266065,3430,3430,3430,3430,0
|
|
20230720,170400,946266065,3430,3430,3430,3430,0
|
|
20230720,170300,946266065,3430,3430,3430,3430,0
|
|
20230720,170200,946266065,3430,3430,3430,3430,0
|
|
20230720,170100,946266065,3430,3430,3430,3430,0
|
|
20230720,170000,946266065,3430,3430,3430,3430,0
|
|
20230720,165900,946266065,3430,3430,3430,3430,0
|
|
20230720,165800,946266065,3430,3430,3430,3430,0
|
|
20230720,165700,946266065,3430,3430,3430,3430,0
|
|
20230720,165600,946266065,3430,3430,3430,3430,0
|
|
20230720,165500,946266065,3430,3430,3430,3430,0
|
|
20230720,165400,946266065,3430,3430,3430,3430,0
|
|
20230720,165300,946266065,3430,3430,3430,3430,0
|
|
20230720,165200,946266065,3430,3430,3430,3430,0
|
|
20230720,165100,946266065,3430,3430,3430,3430,0
|
|
20230720,165000,946266065,3430,3430,3430,3430,11036
|
|
20230720,164900,946266065,3430,3430,3430,3430,0
|
|
20230720,164800,946266065,3430,3430,3430,3430,0
|
|
20230720,164700,946266065,3430,3430,3430,3430,0
|
|
20230720,164600,946266065,3430,3430,3430,3430,0
|
|
20230720,164500,946266065,3430,3430,3430,3430,0
|
|
20230720,164400,946266065,3430,3430,3430,3430,0
|
|
20230720,164300,946266065,3430,3430,3430,3430,0
|
|
20230720,164200,946266065,3430,3430,3430,3430,0
|
|
20230720,164100,946266065,3430,3430,3430,3430,0
|
|
20230720,164000,946266065,3430,3430,3430,3430,0
|
|
20230720,163900,946266065,3430,3430,3430,3430,0
|
|
20230720,163800,946266065,3430,3430,3430,3430,0
|
|
20230720,163700,946266065,3430,3430,3430,3430,0
|
|
20230720,163600,946266065,3430,3430,3430,3430,0
|
|
20230720,163500,946266065,3430,3430,3430,3430,0
|
|
20230720,163400,946266065,3430,3430,3430,3430,0
|
|
20230720,163300,946266065,3430,3430,3430,3430,0
|
|
20230720,163200,946266065,3430,3430,3430,3430,0
|
|
20230720,163100,946266065,3430,3430,3430,3430,0
|
|
20230720,163000,946266065,3430,3430,3430,3430,0
|
|
20230720,162900,946266065,3430,3430,3430,3430,0
|
|
20230720,162800,946266065,3430,3430,3430,3430,0
|
|
20230720,162700,946266065,3430,3430,3430,3430,0
|
|
20230720,162600,946266065,3430,3430,3430,3430,0
|
|
20230720,162500,946266065,3430,3430,3430,3430,0
|
|
20230720,162400,946266065,3430,3430,3430,3430,0
|
|
20230720,162300,946266065,3430,3430,3430,3430,0
|
|
20230720,162200,946266065,3430,3430,3430,3430,0
|
|
20230720,162100,946266065,3430,3430,3430,3430,0
|
|
20230720,162000,946266065,3430,3430,3430,3430,11036
|
|
20230720,161900,946266065,3430,3430,3430,3430,0
|
|
20230720,161800,946266065,3430,3430,3430,3430,0
|
|
20230720,161700,946266065,3430,3430,3430,3430,0
|
|
20230720,161600,946266065,3430,3430,3430,3430,0
|
|
20230720,161500,946266065,3430,3430,3430,3430,0
|
|
20230720,161400,946266065,3430,3430,3430,3430,0
|
|
20230720,161300,946266065,3430,3430,3430,3430,0
|
|
20230720,161200,946266065,3430,3430,3430,3430,0
|
|
20230720,161100,946266065,3430,3430,3430,3430,0
|
|
20230720,161000,946266065,3430,3430,3430,3430,0
|
|
20230720,160900,946266065,3430,3430,3430,3430,0
|
|
20230720,160800,946266065,3430,3430,3430,3430,0
|
|
20230720,160700,946266065,3430,3430,3430,3430,0
|
|
20230720,160600,946266065,3430,3430,3430,3430,0
|
|
20230720,160500,946266065,3430,3430,3430,3430,0
|
|
20230720,160400,946266065,3430,3430,3430,3430,0
|
|
20230720,160300,946266065,3430,3430,3430,3430,0
|
|
20230720,160200,946266065,3430,3430,3430,3430,0
|
|
20230720,160100,946266065,3430,3430,3430,3430,0
|
|
20230720,160000,946266065,3430,3430,3430,3430,0
|
|
20230720,155900,946266065,3430,3430,3430,3430,0
|
|
20230720,155800,946266065,3430,3430,3430,3430,0
|
|
20230720,155700,946266065,3430,3430,3430,3430,0
|
|
20230720,155600,946266065,3430,3430,3430,3430,0
|
|
20230720,155500,946266065,3430,3430,3430,3430,0
|
|
20230720,155400,946266065,3430,3430,3430,3430,0
|
|
20230720,155300,946266065,3430,3430,3430,3430,0
|
|
20230720,155200,946266065,3430,3430,3430,3430,0
|
|
20230720,155100,946266065,3430,3430,3430,3430,0
|
|
20230720,155000,946266065,3430,3430,3430,3430,11036
|
|
20230720,154900,946266065,3430,3430,3430,3430,0
|
|
20230720,154800,946266065,3430,3430,3430,3430,0
|
|
20230720,154700,946266065,3430,3430,3430,3430,0
|
|
20230720,154600,946266065,3430,3430,3430,3430,0
|
|
20230720,154500,946266065,3430,3430,3430,3430,0
|
|
20230720,154400,946266065,3430,3430,3430,3430,0
|
|
20230720,154300,946266065,3430,3430,3430,3430,0
|
|
20230720,154200,946266065,3430,3430,3430,3430,0
|
|
20230720,154100,946266065,3430,3430,3430,3430,0
|
|
20230720,154000,946266065,3430,3430,3430,3430,0
|
|
20230720,153900,946266065,3430,3430,3430,3430,0
|
|
20230720,153800,946266065,3430,3430,3430,3430,0
|
|
20230720,153700,946266065,3430,3430,3430,3430,0
|
|
20230720,153600,946266065,3430,3430,3430,3430,0
|
|
20230720,153500,946266065,3430,3430,3430,3430,0
|
|
20230720,153400,946266065,3430,3430,3430,3430,0
|
|
20230720,153300,946266065,3430,3430,3430,3430,0
|
|
20230720,153200,946266065,3430,3430,3430,3430,0
|
|
20230720,153100,946266065,3430,3430,3430,3430,0
|
|
20230720,153000,946266065,3430,3430,3430,3430,11036
|
|
20230720,152900,908412585,3455,3455,3455,3455,0
|
|
20230720,152800,908412585,3455,3455,3455,3455,0
|
|
20230720,152700,908412585,3455,3455,3455,3455,0
|
|
20230720,152600,908412585,3455,3455,3455,3455,0
|
|
20230720,152500,908412585,3455,3455,3455,3455,0
|
|
20230720,152400,908412585,3455,3455,3455,3455,0
|
|
20230720,152300,908412585,3455,3455,3455,3455,0
|
|
20230720,152200,908412585,3455,3455,3455,3455,0
|
|
20230720,152100,908412585,3455,3455,3455,3455,0
|
|
20230720,152000,908412585,3455,3455,3455,3455,0
|
|
20230720,151900,908412585,3455,3440,3455,3440,327
|
|
20230720,151800,907287300,3440,3440,3440,3440,1000
|
|
20230720,151700,903847300,3435,3450,3450,3435,2564
|
|
20230720,151600,895035905,3450,3450,3450,3450,561
|
|
20230720,151500,893100455,3450,3450,3450,3450,0
|
|
20230720,151400,893100455,3450,3450,3450,3450,178
|
|
20230720,151300,892486355,3450,3455,3455,3450,500
|
|
20230720,151200,890761210,3450,3450,3460,3450,458
|
|
20230720,151100,889180490,3460,3460,3460,3460,0
|
|
20230720,151000,889180490,3460,3460,3460,3460,5
|
|
20230720,150900,889163190,3450,3450,3450,3450,0
|
|
20230720,150800,889163190,3450,3440,3450,3440,462
|
|
20230720,150700,887569390,3440,3440,3440,3435,743
|
|
20230720,150600,885013475,3440,3435,3440,3435,514
|
|
20230720,150500,883247840,3440,3440,3440,3435,1250
|
|
20230720,150400,878952935,3440,3460,3460,3440,503
|
|
20230720,150300,877221295,3460,3450,3460,3450,126
|
|
20230720,150200,876786440,3435,3440,3440,3435,609
|
|
20230720,150100,874694275,3460,3450,3460,3435,2128
|
|
20230720,150000,867368855,3460,3455,3460,3425,5269
|
|
20230720,145900,849224295,3460,3470,3480,3460,1128
|
|
20230720,145800,845319645,3480,3480,3480,3480,25
|
|
20230720,145700,845232645,3480,3465,3480,3465,814
|
|
20230720,145600,842401745,3465,3465,3465,3460,253
|
|
20230720,145500,841525600,3455,3460,3460,3455,469
|
|
20230720,145400,839904650,3460,3475,3475,3455,3109
|
|
20230720,145300,829135590,3475,3510,3510,3475,9159
|
|
20230720,145200,797108155,3515,3500,3515,3500,147
|
|
20230720,145100,796593625,3500,3510,3510,3500,3950
|
|
20230720,145000,782751950,3500,3525,3545,3500,10655
|
|
20230720,144900,745374915,3510,3530,3585,3510,16985
|
|
20230720,144800,684971905,3555,3550,3575,3525,14866
|
|
20230720,144700,632187920,3550,3500,3590,3500,12811
|
|
20230720,144600,586693720,3520,3535,3535,3500,4826
|
|
20230720,144500,569750355,3535,3540,3550,3510,8437
|
|
20230720,144400,539985355,3540,3495,3565,3470,10419
|
|
20230720,144300,503432110,3490,3540,3555,3490,12650
|
|
20230720,144200,458960865,3540,3520,3615,3505,15285
|
|
20230720,144100,404430475,3555,3470,3590,3465,25435
|
|
20230720,144000,315011125,3440,3465,3500,3430,15670
|
|
20230720,143900,260613440,3460,3405,3460,3405,4464
|
|
20230720,143800,245245545,3385,3385,3385,3385,0
|
|
20230720,143700,245245545,3385,3385,3385,3385,0
|
|
20230720,143600,245245545,3385,3385,3385,3385,0
|
|
20230720,143500,245245545,3385,3385,3385,3385,0
|
|
20230720,143400,245245545,3385,3385,3385,3385,977
|
|
20230720,143300,241938400,3385,3385,3385,3385,0
|
|
20230720,143200,241938400,3385,3390,3390,3385,1062
|
|
20230720,143100,238339995,3385,3405,3405,3385,500
|
|
20230720,143000,236645620,3410,3410,3410,3410,0
|
|
20230720,142900,236645620,3410,3410,3410,3410,0
|
|
20230720,142800,236645620,3410,3410,3410,3410,0
|
|
20230720,142700,236645620,3410,3410,3410,3410,1
|
|
20230720,142600,236642210,3415,3415,3415,3415,0
|
|
20230720,142500,236642210,3415,3415,3415,3415,0
|
|
20230720,142400,236642210,3415,3415,3415,3415,0
|
|
20230720,142300,236642210,3415,3415,3415,3415,0
|
|
20230720,142200,236642210,3415,3415,3415,3415,0
|
|
20230720,142100,236642210,3415,3415,3415,3415,0
|
|
20230720,142000,236642210,3415,3415,3415,3415,1488
|
|
20230720,141900,231560690,3420,3420,3420,3420,0
|
|
20230720,141800,231560690,3420,3420,3420,3420,0
|
|
20230720,141700,231560690,3420,3420,3420,3420,0
|
|
20230720,141600,231560690,3420,3420,3420,3420,0
|
|
20230720,141500,231560690,3420,3420,3420,3420,0
|
|
20230720,141400,231560690,3420,3420,3420,3420,0
|
|
20230720,141300,231560690,3420,3420,3420,3420,0
|
|
20230720,141200,231560690,3420,3420,3420,3420,0
|
|
20230720,141100,231560690,3420,3420,3420,3420,0
|
|
20230720,141000,231560690,3420,3420,3420,3420,0
|
|
20230720,140900,231560690,3420,3405,3420,3405,56
|
|
20230720,140800,231369835,3400,3400,3400,3400,0
|
|
20230720,140700,231369835,3400,3400,3400,3400,0
|
|
20230720,140600,231369835,3400,3400,3400,3400,891
|
|
20230720,140500,228340435,3400,3400,3400,3400,0
|
|
20230720,140400,228340435,3400,3400,3400,3400,3
|
|
20230720,140300,228330235,3380,3380,3380,3380,5
|
|
20230720,140200,228313335,3400,3400,3400,3400,0
|
|
20230720,140100,228313335,3400,3400,3400,3400,0
|
|
20230720,140000,228313335,3400,3400,3400,3400,1
|
|
20230720,135900,228309935,3375,3380,3380,3375,4378
|
|
20230720,135800,213529010,3400,3400,3400,3400,1
|
|
20230720,135700,213525610,3400,3385,3400,3375,3550
|
|
20230720,135600,201525160,3385,3395,3395,3385,1820
|
|
20230720,135500,195364440,3400,3400,3400,3400,520
|
|
20230720,135400,193596440,3405,3405,3405,3405,0
|
|
20230720,135300,193596440,3405,3405,3405,3405,0
|
|
20230720,135200,193596440,3405,3405,3405,3405,1
|
|
20230720,135100,193593035,3405,3405,3405,3405,103
|
|
20230720,135000,193242320,3415,3400,3450,3400,3205
|
|
20230720,134900,182252360,3400,3400,3400,3400,0
|
|
20230720,134800,182252360,3400,3400,3400,3400,0
|
|
20230720,134700,182252360,3400,3400,3400,3400,0
|
|
20230720,134600,182252360,3400,3400,3400,3400,0
|
|
20230720,134500,182252360,3400,3400,3400,3400,5
|
|
20230720,134400,182235360,3400,3400,3400,3400,0
|
|
20230720,134300,182235360,3400,3400,3400,3400,0
|
|
20230720,134200,182235360,3400,3385,3400,3385,51
|
|
20230720,134100,182062710,3385,3385,3385,3385,6035
|
|
20230720,134000,161634235,3375,3375,3375,3375,0
|
|
20230720,133900,161634235,3375,3380,3380,3375,15
|
|
20230720,133800,161583555,3385,3385,3385,3385,0
|
|
20230720,133700,161583555,3385,3385,3385,3385,0
|
|
20230720,133600,161583555,3385,3380,3385,3380,14
|
|
20230720,133500,161536205,3380,3380,3380,3380,1
|
|
20230720,133400,161532825,3375,3375,3375,3375,375
|
|
20230720,133300,160267200,3375,3375,3375,3375,0
|
|
20230720,133200,160267200,3375,3375,3375,3375,90
|
|
20230720,133100,159963450,3385,3385,3385,3385,0
|
|
20230720,133000,159963450,3385,3385,3385,3385,0
|
|
20230720,132900,159963450,3385,3385,3385,3385,0
|
|
20230720,132800,159963450,3385,3385,3385,3385,2
|
|
20230720,132700,159956680,3380,3380,3380,3380,0
|
|
20230720,132600,159956680,3380,3395,3395,3380,2034
|
|
20230720,132500,153078520,3395,3395,3395,3395,0
|
|
20230720,132400,153078520,3395,3395,3395,3395,1
|
|
20230720,132300,153075125,3395,3395,3395,3395,3000
|
|
20230720,132200,142890125,3395,3395,3395,3395,0
|
|
20230720,132100,142890125,3395,3395,3395,3395,0
|
|
20230720,132000,142890125,3395,3395,3395,3395,1
|
|
20230720,131900,142886730,3390,3390,3390,3390,160
|
|
20230720,131800,142344330,3390,3390,3390,3390,0
|
|
20230720,131700,142344330,3390,3390,3390,3390,0
|
|
20230720,131600,142344330,3390,3390,3390,3390,0
|
|
20230720,131500,142344330,3390,3390,3390,3390,0
|
|
20230720,131400,142344330,3390,3390,3390,3390,798
|
|
20230720,131300,139639110,3390,3390,3390,3390,245
|
|
20230720,131200,138808560,3390,3390,3390,3390,0
|
|
20230720,131100,138808560,3390,3390,3390,3390,1357
|
|
20230720,131000,134208330,3390,3390,3390,3390,0
|
|
20230720,130900,134208330,3390,3390,3390,3390,600
|
|
20230720,130800,132174330,3390,3390,3390,3390,0
|
|
20230720,130700,132174330,3390,3390,3390,3390,0
|
|
20230720,130600,132174330,3390,3390,3395,3390,29
|
|
20230720,130500,132075995,3385,3385,3385,3385,0
|
|
20230720,130400,132075995,3385,3385,3385,3385,600
|
|
20230720,130300,130044995,3395,3395,3395,3395,0
|
|
20230720,130200,130044995,3395,3395,3395,3395,30
|
|
20230720,130100,129943145,3385,3395,3395,3385,95
|
|
20230720,130000,129621170,3395,3395,3395,3395,0
|
|
20230720,125900,129621170,3395,3395,3395,3395,0
|
|
20230720,125800,129621170,3395,3395,3395,3395,110
|
|
20230720,125700,129247720,3395,3385,3395,3385,2
|
|
20230720,125600,129240940,3385,3385,3385,3385,100
|
|
20230720,125500,128902440,3385,3385,3385,3385,0
|
|
20230720,125400,128902440,3385,3385,3385,3385,0
|
|
20230720,125300,128902440,3385,3385,3385,3385,0
|
|
20230720,125200,128902440,3385,3385,3385,3385,100
|
|
20230720,125100,128563940,3395,3395,3395,3395,0
|
|
20230720,125000,128563940,3395,3395,3395,3395,0
|
|
20230720,124900,128563940,3395,3395,3395,3395,0
|
|
20230720,124800,128563940,3395,3395,3395,3395,0
|
|
20230720,124700,128563940,3395,3395,3395,3395,0
|
|
20230720,124600,128563940,3395,3395,3395,3395,0
|
|
20230720,124500,128563940,3395,3395,3395,3395,0
|
|
20230720,124400,128563940,3395,3395,3395,3395,0
|
|
20230720,124300,128563940,3395,3395,3395,3395,0
|
|
20230720,124200,128563940,3395,3395,3395,3395,0
|
|
20230720,124100,128563940,3395,3395,3395,3395,0
|
|
20230720,124000,128563940,3395,3385,3395,3385,2
|
|
20230720,123900,128557160,3385,3385,3385,3385,0
|
|
20230720,123800,128557160,3385,3385,3385,3385,0
|
|
20230720,123700,128557160,3385,3385,3385,3385,10
|
|
20230720,123600,128523310,3385,3385,3385,3385,0
|
|
20230720,123500,128523310,3385,3385,3385,3385,0
|
|
20230720,123400,128523310,3385,3385,3385,3385,0
|
|
20230720,123300,128523310,3385,3385,3385,3385,0
|
|
20230720,123200,128523310,3385,3385,3385,3385,100
|
|
20230720,123100,128184810,3390,3390,3390,3390,105
|
|
20230720,123000,127828860,3390,3390,3390,3390,0
|
|
20230720,122900,127828860,3390,3390,3390,3390,0
|
|
20230720,122800,127828860,3390,3390,3390,3390,0
|
|
20230720,122700,127828860,3390,3390,3390,3390,1
|
|
20230720,122600,127825470,3385,3390,3390,3385,120
|
|
20230720,122500,127419170,3390,3390,3390,3390,40
|
|
20230720,122400,127283570,3390,3390,3390,3390,1
|
|
20230720,122300,127280180,3390,3390,3390,3390,5
|
|
20230720,122200,127263230,3390,3390,3390,3390,0
|
|
20230720,122100,127263230,3390,3390,3390,3390,4
|
|
20230720,122000,127249670,3400,3400,3400,3400,0
|
|
20230720,121900,127249670,3400,3400,3400,3400,3
|
|
20230720,121800,127239470,3400,3400,3400,3400,0
|
|
20230720,121700,127239470,3400,3400,3400,3400,0
|
|
20230720,121600,127239470,3400,3400,3400,3400,0
|
|
20230720,121500,127239470,3400,3400,3400,3400,1
|
|
20230720,121400,127236070,3385,3385,3385,3385,0
|
|
20230720,121300,127236070,3385,3385,3385,3385,1
|
|
20230720,121200,127232685,3390,3390,3390,3390,0
|
|
20230720,121100,127232685,3390,3390,3390,3390,0
|
|
20230720,121000,127232685,3390,3390,3390,3390,69
|
|
20230720,120900,126998775,3390,3390,3390,3390,31
|
|
20230720,120800,126893685,3395,3395,3395,3395,50
|
|
20230720,120700,126723935,3385,3390,3390,3385,94
|
|
20230720,120600,126405470,3395,3400,3400,3395,116
|
|
20230720,120500,126011600,3400,3400,3400,3400,0
|
|
20230720,120400,126011600,3400,3400,3400,3400,0
|
|
20230720,120300,126011600,3400,3400,3400,3400,50
|
|
20230720,120200,125841600,3400,3400,3400,3400,0
|
|
20230720,120100,125841600,3400,3400,3400,3400,0
|
|
20230720,120000,125841600,3400,3400,3400,3400,0
|
|
20230720,115900,125841600,3400,3400,3400,3400,0
|
|
20230720,115800,125841600,3400,3395,3400,3395,150
|
|
20230720,115700,125332160,3390,3390,3390,3390,0
|
|
20230720,115600,125332160,3390,3390,3390,3390,0
|
|
20230720,115500,125332160,3390,3390,3390,3390,0
|
|
20230720,115400,125332160,3390,3390,3390,3390,17
|
|
20230720,115300,125274530,3390,3390,3390,3390,0
|
|
20230720,115200,125274530,3390,3390,3390,3390,97
|
|
20230720,115100,124945700,3385,3385,3385,3385,0
|
|
20230720,115000,124945700,3385,3385,3385,3385,0
|
|
20230720,114900,124945700,3385,3385,3385,3385,74
|
|
20230720,114800,124695210,3390,3390,3390,3390,0
|
|
20230720,114700,124695210,3390,3390,3390,3390,0
|
|
20230720,114600,124695210,3390,3390,3390,3390,7
|
|
20230720,114500,124671480,3390,3390,3390,3390,0
|
|
20230720,114400,124671480,3390,3390,3390,3390,0
|
|
20230720,114300,124671480,3390,3390,3390,3390,0
|
|
20230720,114200,124671480,3390,3390,3390,3390,0
|
|
20230720,114100,124671480,3390,3390,3390,3390,3
|
|
20230720,114000,124661310,3385,3385,3385,3385,0
|
|
20230720,113900,124661310,3385,3385,3385,3385,0
|
|
20230720,113800,124661310,3385,3385,3385,3385,0
|
|
20230720,113700,124661310,3385,3385,3385,3385,40
|
|
20230720,113600,124525910,3385,3385,3385,3385,32
|
|
20230720,113500,124417590,3385,3380,3385,3380,760
|
|
20230720,113400,121845840,3380,3380,3380,3380,1193
|
|
20230720,113300,117813500,3385,3385,3385,3385,0
|
|
20230720,113200,117813500,3385,3385,3385,3385,55
|
|
20230720,113100,117627325,3380,3380,3380,3380,39
|
|
20230720,113000,117495505,3380,3380,3380,3380,1
|
|
20230720,112900,117492125,3390,3390,3390,3390,23
|
|
20230720,112800,117414155,3395,3395,3395,3395,0
|
|
20230720,112700,117414155,3395,3395,3395,3395,0
|
|
20230720,112600,117414155,3395,3395,3395,3395,0
|
|
20230720,112500,117414155,3395,3395,3395,3395,0
|
|
20230720,112400,117414155,3395,3395,3395,3395,0
|
|
20230720,112300,117414155,3395,3395,3395,3395,0
|
|
20230720,112200,117414155,3395,3395,3395,3395,0
|
|
20230720,112100,117414155,3395,3395,3395,3395,0
|
|
20230720,112000,117414155,3395,3395,3395,3395,0
|
|
20230720,111900,117414155,3395,3395,3395,3395,1
|
|
20230720,111800,117410760,3395,3395,3395,3395,0
|
|
20230720,111700,117410760,3395,3395,3395,3395,0
|
|
20230720,111600,117410760,3395,3395,3395,3395,0
|
|
20230720,111500,117410760,3395,3395,3395,3395,0
|
|
20230720,111400,117410760,3395,3395,3395,3395,7
|
|
20230720,111300,117386995,3380,3380,3380,3380,782
|
|
20230720,111200,114743835,3385,3385,3385,3385,1218
|
|
20230720,111100,110620905,3395,3395,3395,3395,0
|
|
20230720,111000,110620905,3395,3395,3395,3395,4
|
|
20230720,110900,110607325,3385,3390,3390,3385,127
|
|
20230720,110800,110176930,3395,3395,3395,3395,0
|
|
20230720,110700,110176930,3395,3395,3395,3395,10
|
|
20230720,110600,110142980,3395,3395,3395,3395,20
|
|
20230720,110500,110075080,3390,3390,3390,3390,527
|
|
20230720,110400,108288550,3385,3385,3385,3385,65
|
|
20230720,110300,108068525,3385,3385,3385,3385,3
|
|
20230720,110200,108058370,3385,3385,3385,3385,0
|
|
20230720,110100,108058370,3385,3385,3385,3385,0
|
|
20230720,110000,108058370,3385,3385,3385,3385,0
|
|
20230720,105900,108058370,3385,3385,3385,3385,0
|
|
20230720,105800,108058370,3385,3385,3385,3385,0
|
|
20230720,105700,108058370,3385,3385,3385,3385,1
|
|
20230720,105600,108054985,3380,3380,3380,3380,0
|
|
20230720,105500,108054985,3380,3380,3380,3380,216
|
|
20230720,105400,107324905,3385,3385,3385,3385,0
|
|
20230720,105300,107324905,3385,3385,3385,3385,0
|
|
20230720,105200,107324905,3385,3385,3385,3385,3
|
|
20230720,105100,107314750,3385,3385,3385,3385,33
|
|
20230720,105000,107203045,3385,3385,3385,3385,0
|
|
20230720,104900,107203045,3385,3385,3385,3385,1
|
|
20230720,104800,107199660,3380,3380,3380,3380,10
|
|
20230720,104700,107165860,3380,3380,3380,3380,0
|
|
20230720,104600,107165860,3380,3380,3380,3380,5
|
|
20230720,104500,107148960,3380,3380,3380,3380,1
|
|
20230720,104400,107145580,3380,3380,3380,3380,0
|
|
20230720,104300,107145580,3380,3380,3380,3380,0
|
|
20230720,104200,107145580,3380,3380,3380,3380,20
|
|
20230720,104100,107077980,3380,3380,3380,3380,0
|
|
20230720,104000,107077980,3380,3380,3380,3380,21
|
|
20230720,103900,107007000,3380,3380,3380,3380,0
|
|
20230720,103800,107007000,3380,3380,3380,3380,0
|
|
20230720,103700,107007000,3380,3380,3380,3380,0
|
|
20230720,103600,107007000,3380,3380,3380,3380,0
|
|
20230720,103500,107007000,3380,3380,3380,3380,0
|
|
20230720,103400,107007000,3380,3385,3385,3380,187
|
|
20230720,103300,106374100,3390,3390,3390,3390,0
|
|
20230720,103200,106374100,3390,3390,3390,3390,3
|
|
20230720,103100,106363930,3385,3385,3385,3385,854
|
|
20230720,103000,103473140,3385,3385,3385,3385,0
|
|
20230720,102900,103473140,3385,3385,3385,3385,0
|
|
20230720,102800,103473140,3385,3385,3385,3385,0
|
|
20230720,102700,103473140,3385,3385,3385,3385,0
|
|
20230720,102600,103473140,3385,3385,3385,3385,1
|
|
20230720,102500,103469755,3375,3375,3375,3375,1
|
|
20230720,102400,103466380,3385,3385,3385,3385,0
|
|
20230720,102300,103466380,3385,3385,3385,3385,80
|
|
20230720,102200,103195580,3375,3375,3375,3375,0
|
|
20230720,102100,103195580,3375,3375,3375,3375,0
|
|
20230720,102000,103195580,3375,3375,3375,3375,0
|
|
20230720,101900,103195580,3375,3385,3385,3375,92
|
|
20230720,101800,102885050,3370,3385,3385,3370,5
|
|
20230720,101700,102868185,3385,3385,3385,3385,7
|
|
20230720,101600,102844490,3370,3370,3370,3370,48
|
|
20230720,101500,102682730,3370,3370,3370,3370,112
|
|
20230720,101400,102305290,3385,3385,3385,3385,0
|
|
20230720,101300,102305290,3385,3385,3385,3385,19
|
|
20230720,101200,102240975,3385,3385,3385,3385,16
|
|
20230720,101100,102186815,3375,3375,3375,3375,0
|
|
20230720,101000,102186815,3375,3375,3375,3375,0
|
|
20230720,100900,102186815,3375,3370,3375,3370,2297
|
|
20230720,100800,94438250,3370,3365,3370,3365,2908
|
|
20230720,100700,84652790,3370,3370,3370,3370,2
|
|
20230720,100600,84646050,3370,3370,3370,3370,2
|
|
20230720,100500,84639310,3365,3370,3370,3365,460
|
|
20230720,100400,83091300,3370,3370,3370,3370,0
|
|
20230720,100300,83091300,3370,3370,3370,3370,3
|
|
20230720,100200,83081190,3370,3370,3370,3370,4
|
|
20230720,100100,83067710,3370,3370,3370,3370,160
|
|
20230720,100000,82528510,3370,3380,3380,3370,842
|
|
20230720,095900,79690950,3380,3380,3380,3370,20
|
|
20230720,095800,79623410,3380,3380,3380,3380,200
|
|
20230720,095700,78947410,3385,3385,3385,3385,0
|
|
20230720,095600,78947410,3385,3375,3385,3375,2
|
|
20230720,095500,78940650,3365,3365,3365,3365,1965
|
|
20230720,095400,72328425,3385,3380,3385,3380,283
|
|
20230720,095300,71371875,3380,3365,3380,3365,2002
|
|
20230720,095200,64635120,3365,3380,3380,3365,610
|
|
20230720,095100,62580135,3385,3385,3385,3385,0
|
|
20230720,095000,62580135,3385,3385,3385,3385,10
|
|
20230720,094900,62546285,3385,3385,3385,3385,0
|
|
20230720,094800,62546285,3385,3385,3385,3385,2
|
|
20230720,094700,62539515,3370,3370,3370,3370,500
|
|
20230720,094600,60854515,3390,3390,3390,3390,0
|
|
20230720,094500,60854515,3390,3390,3390,3390,36
|
|
20230720,094400,60732475,3370,3370,3370,3370,27
|
|
20230720,094300,60641485,3370,3380,3380,3370,295
|
|
20230720,094200,59646060,3375,3375,3375,3375,1
|
|
20230720,094100,59642685,3390,3390,3390,3390,0
|
|
20230720,094000,59642685,3390,3390,3390,3390,0
|
|
20230720,093900,59642685,3390,3390,3390,3390,0
|
|
20230720,093800,59642685,3390,3390,3390,3390,0
|
|
20230720,093700,59642685,3390,3390,3390,3390,0
|
|
20230720,093600,59642685,3390,3390,3390,3390,14
|
|
20230720,093500,59595225,3390,3390,3390,3390,12
|
|
20230720,093400,59554545,3390,3390,3390,3390,3
|
|
20230720,093300,59544375,3390,3390,3390,3390,3
|
|
20230720,093200,59534205,3380,3375,3380,3365,1041
|
|
20230720,093100,56030145,3390,3370,3390,3370,308
|
|
20230720,093000,54987060,3390,3390,3390,3390,6
|
|
20230720,092900,54966720,3390,3390,3390,3390,0
|
|
20230720,092800,54966720,3390,3390,3390,3390,0
|
|
20230720,092700,54966720,3390,3380,3390,3370,1817
|
|
20230720,092600,48836980,3390,3390,3390,3390,0
|
|
20230720,092500,48836980,3390,3380,3390,3380,101
|
|
20230720,092400,48495590,3390,3390,3390,3390,0
|
|
20230720,092300,48495590,3390,3390,3390,3390,0
|
|
20230720,092200,48495590,3390,3390,3390,3390,0
|
|
20230720,092100,48495590,3390,3390,3390,3390,0
|
|
20230720,092000,48495590,3390,3390,3390,3390,0
|
|
20230720,091900,48495590,3390,3390,3390,3390,0
|
|
20230720,091800,48495590,3390,3390,3390,3390,300
|
|
20230720,091700,47478590,3405,3405,3405,3405,0
|
|
20230720,091600,47478590,3405,3405,3405,3405,0
|
|
20230720,091500,47478590,3405,3405,3405,3405,0
|
|
20230720,091400,47478590,3405,3405,3405,3405,0
|
|
20230720,091300,47478590,3405,3385,3405,3375,1637
|
|
20230720,091200,41946840,3385,3395,3395,3385,185
|
|
20230720,091100,41320425,3405,3405,3405,3405,0
|
|
20230720,091000,41320425,3405,3405,3405,3405,1
|
|
20230720,090900,41317020,3405,3405,3405,3405,0
|
|
20230720,090800,41317020,3405,3405,3405,3405,0
|
|
20230720,090700,41317020,3405,3405,3405,3405,0
|
|
20230720,090600,41317020,3405,3390,3405,3390,525
|
|
20230720,090500,39534865,3390,3380,3390,3380,167
|
|
20230720,090400,38970395,3380,3390,3390,3380,93
|
|
20230720,090300,38655325,3390,3390,3395,3370,142
|
|
20230720,090200,38174575,3390,3405,3415,3370,10054
|
|
20230720,090100,4274880,3405,3405,3405,3405,0
|
|
20230720,090000,4274880,3405,3375,3405,3375,1266
|