606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190300,232342040,3445,3445,3445,3445,1478
|
|
20230718,190200,232342040,3445,3445,3445,3445,0
|
|
20230718,190100,232342040,3445,3445,3445,3445,0
|
|
20230718,190000,232342040,3445,3445,3445,3445,0
|
|
20230718,185900,232342040,3445,3445,3445,3445,0
|
|
20230718,185800,232342040,3445,3445,3445,3445,0
|
|
20230718,185700,232342040,3445,3445,3445,3445,0
|
|
20230718,185600,232342040,3445,3445,3445,3445,0
|
|
20230718,185500,232342040,3445,3445,3445,3445,0
|
|
20230718,185400,232342040,3445,3445,3445,3445,0
|
|
20230718,185300,232342040,3445,3445,3445,3445,0
|
|
20230718,185200,232342040,3445,3445,3445,3445,0
|
|
20230718,185100,232342040,3445,3445,3445,3445,0
|
|
20230718,185000,232342040,3445,3445,3445,3445,0
|
|
20230718,184900,232342040,3445,3445,3445,3445,0
|
|
20230718,184800,232342040,3445,3445,3445,3445,0
|
|
20230718,184700,232342040,3445,3445,3445,3445,0
|
|
20230718,184600,232342040,3445,3445,3445,3445,0
|
|
20230718,184500,232342040,3445,3445,3445,3445,0
|
|
20230718,184400,232342040,3445,3445,3445,3445,0
|
|
20230718,184300,232342040,3445,3445,3445,3445,0
|
|
20230718,184200,232342040,3445,3445,3445,3445,0
|
|
20230718,184100,232342040,3445,3445,3445,3445,0
|
|
20230718,184000,232342040,3445,3445,3445,3445,0
|
|
20230718,183900,232342040,3445,3445,3445,3445,0
|
|
20230718,183800,232342040,3445,3445,3445,3445,0
|
|
20230718,183700,232342040,3445,3445,3445,3445,0
|
|
20230718,183600,232342040,3445,3445,3445,3445,0
|
|
20230718,183500,232342040,3445,3445,3445,3445,0
|
|
20230718,183400,232342040,3445,3445,3445,3445,0
|
|
20230718,183300,232342040,3445,3445,3445,3445,1478
|
|
20230718,183200,232342040,3445,3445,3445,3445,0
|
|
20230718,183100,232342040,3445,3445,3445,3445,0
|
|
20230718,183000,232342040,3445,3445,3445,3445,0
|
|
20230718,182900,232342040,3445,3445,3445,3445,0
|
|
20230718,182800,232342040,3445,3445,3445,3445,0
|
|
20230718,182700,232342040,3445,3445,3445,3445,0
|
|
20230718,182600,232342040,3445,3445,3445,3445,0
|
|
20230718,182500,232342040,3445,3445,3445,3445,0
|
|
20230718,182400,232342040,3445,3445,3445,3445,0
|
|
20230718,182300,232342040,3445,3445,3445,3445,0
|
|
20230718,182200,232342040,3445,3445,3445,3445,0
|
|
20230718,182100,232342040,3445,3445,3445,3445,0
|
|
20230718,182000,232342040,3445,3445,3445,3445,0
|
|
20230718,181900,232342040,3445,3445,3445,3445,0
|
|
20230718,181800,232342040,3445,3445,3445,3445,0
|
|
20230718,181700,232342040,3445,3445,3445,3445,0
|
|
20230718,181600,232342040,3445,3445,3445,3445,0
|
|
20230718,181500,232342040,3445,3445,3445,3445,0
|
|
20230718,181400,232342040,3445,3445,3445,3445,0
|
|
20230718,181300,232342040,3445,3445,3445,3445,0
|
|
20230718,181200,232342040,3445,3445,3445,3445,0
|
|
20230718,181100,232342040,3445,3445,3445,3445,0
|
|
20230718,181000,232342040,3445,3445,3445,3445,0
|
|
20230718,180900,232342040,3445,3445,3445,3445,0
|
|
20230718,180800,232342040,3445,3445,3445,3445,0
|
|
20230718,180700,232342040,3445,3445,3445,3445,0
|
|
20230718,180600,232342040,3445,3445,3445,3445,0
|
|
20230718,180500,232342040,3445,3445,3445,3445,0
|
|
20230718,180400,232342040,3445,3445,3445,3445,0
|
|
20230718,180300,232342040,3445,3445,3445,3445,1478
|
|
20230718,180200,232342040,3445,3445,3445,3445,0
|
|
20230718,180100,232342040,3445,3445,3445,3445,0
|
|
20230718,180000,232342040,3445,3445,3445,3445,0
|
|
20230718,175900,232342040,3445,3445,3445,3445,0
|
|
20230718,175800,232342040,3445,3445,3445,3445,0
|
|
20230718,175700,232342040,3445,3445,3445,3445,0
|
|
20230718,175600,232342040,3445,3445,3445,3445,0
|
|
20230718,175500,232342040,3445,3445,3445,3445,0
|
|
20230718,175400,232342040,3445,3445,3445,3445,0
|
|
20230718,175300,232342040,3445,3445,3445,3445,0
|
|
20230718,175200,232342040,3445,3445,3445,3445,0
|
|
20230718,175100,232342040,3445,3445,3445,3445,0
|
|
20230718,175000,232342040,3445,3445,3445,3445,0
|
|
20230718,174900,232342040,3445,3445,3445,3445,0
|
|
20230718,174800,232342040,3445,3445,3445,3445,0
|
|
20230718,174700,232342040,3445,3445,3445,3445,0
|
|
20230718,174600,232342040,3445,3445,3445,3445,0
|
|
20230718,174500,232342040,3445,3445,3445,3445,0
|
|
20230718,174400,232342040,3445,3445,3445,3445,0
|
|
20230718,174300,232342040,3445,3445,3445,3445,0
|
|
20230718,174200,232342040,3445,3445,3445,3445,0
|
|
20230718,174100,232342040,3445,3445,3445,3445,0
|
|
20230718,174000,232342040,3445,3445,3445,3445,0
|
|
20230718,173900,232342040,3445,3445,3445,3445,0
|
|
20230718,173800,232342040,3445,3445,3445,3445,0
|
|
20230718,173700,232342040,3445,3445,3445,3445,0
|
|
20230718,173600,232342040,3445,3445,3445,3445,0
|
|
20230718,173500,232342040,3445,3445,3445,3445,0
|
|
20230718,173400,232342040,3445,3445,3445,3445,0
|
|
20230718,173300,232342040,3445,3445,3445,3445,1478
|
|
20230718,173200,232342040,3445,3445,3445,3445,0
|
|
20230718,173100,232342040,3445,3445,3445,3445,0
|
|
20230718,173000,232342040,3445,3445,3445,3445,0
|
|
20230718,172900,232342040,3445,3445,3445,3445,0
|
|
20230718,172800,232342040,3445,3445,3445,3445,0
|
|
20230718,172700,232342040,3445,3445,3445,3445,0
|
|
20230718,172600,232342040,3445,3445,3445,3445,0
|
|
20230718,172500,232342040,3445,3445,3445,3445,0
|
|
20230718,172400,232342040,3445,3445,3445,3445,0
|
|
20230718,172300,232342040,3445,3445,3445,3445,0
|
|
20230718,172200,232342040,3445,3445,3445,3445,0
|
|
20230718,172100,232342040,3445,3445,3445,3445,0
|
|
20230718,172000,232342040,3445,3445,3445,3445,0
|
|
20230718,171900,232342040,3445,3445,3445,3445,0
|
|
20230718,171800,232342040,3445,3445,3445,3445,0
|
|
20230718,171700,232342040,3445,3445,3445,3445,0
|
|
20230718,171600,232342040,3445,3445,3445,3445,0
|
|
20230718,171500,232342040,3445,3445,3445,3445,0
|
|
20230718,171400,232342040,3445,3445,3445,3445,0
|
|
20230718,171300,232342040,3445,3445,3445,3445,0
|
|
20230718,171200,232342040,3445,3445,3445,3445,0
|
|
20230718,171100,232342040,3445,3445,3445,3445,0
|
|
20230718,171000,232342040,3445,3445,3445,3445,0
|
|
20230718,170900,232342040,3445,3445,3445,3445,0
|
|
20230718,170800,232342040,3445,3445,3445,3445,0
|
|
20230718,170700,232342040,3445,3445,3445,3445,0
|
|
20230718,170600,232342040,3445,3445,3445,3445,0
|
|
20230718,170500,232342040,3445,3445,3445,3445,0
|
|
20230718,170400,232342040,3445,3445,3445,3445,0
|
|
20230718,170300,232342040,3445,3445,3445,3445,1478
|
|
20230718,170200,232342040,3445,3445,3445,3445,0
|
|
20230718,170100,232342040,3445,3445,3445,3445,0
|
|
20230718,170000,232342040,3445,3445,3445,3445,0
|
|
20230718,165900,232342040,3445,3445,3445,3445,0
|
|
20230718,165800,232342040,3445,3445,3445,3445,0
|
|
20230718,165700,232342040,3445,3445,3445,3445,0
|
|
20230718,165600,232342040,3445,3445,3445,3445,0
|
|
20230718,165500,232342040,3445,3445,3445,3445,0
|
|
20230718,165400,232342040,3445,3445,3445,3445,0
|
|
20230718,165300,232342040,3445,3445,3445,3445,0
|
|
20230718,165200,232342040,3445,3445,3445,3445,0
|
|
20230718,165100,232342040,3445,3445,3445,3445,0
|
|
20230718,165000,232342040,3445,3445,3445,3445,0
|
|
20230718,164900,232342040,3445,3445,3445,3445,0
|
|
20230718,164800,232342040,3445,3445,3445,3445,0
|
|
20230718,164700,232342040,3445,3445,3445,3445,0
|
|
20230718,164600,232342040,3445,3445,3445,3445,0
|
|
20230718,164500,232342040,3445,3445,3445,3445,0
|
|
20230718,164400,232342040,3445,3445,3445,3445,0
|
|
20230718,164300,232342040,3445,3445,3445,3445,0
|
|
20230718,164200,232342040,3445,3445,3445,3445,0
|
|
20230718,164100,232342040,3445,3445,3445,3445,0
|
|
20230718,164000,232342040,3445,3445,3445,3445,0
|
|
20230718,163900,232342040,3445,3445,3445,3445,0
|
|
20230718,163800,232342040,3445,3445,3445,3445,0
|
|
20230718,163700,232342040,3445,3445,3445,3445,0
|
|
20230718,163600,232342040,3445,3445,3445,3445,0
|
|
20230718,163500,232342040,3445,3445,3445,3445,0
|
|
20230718,163400,232342040,3445,3445,3445,3445,0
|
|
20230718,163300,232342040,3445,3445,3445,3445,1478
|
|
20230718,163200,232342040,3445,3445,3445,3445,0
|
|
20230718,163100,232342040,3445,3445,3445,3445,0
|
|
20230718,163000,232342040,3445,3445,3445,3445,0
|
|
20230718,162900,232342040,3445,3445,3445,3445,0
|
|
20230718,162800,232342040,3445,3445,3445,3445,0
|
|
20230718,162700,232342040,3445,3445,3445,3445,0
|
|
20230718,162600,232342040,3445,3445,3445,3445,0
|
|
20230718,162500,232342040,3445,3445,3445,3445,0
|
|
20230718,162400,232342040,3445,3445,3445,3445,0
|
|
20230718,162300,232342040,3445,3445,3445,3445,0
|
|
20230718,162200,232342040,3445,3445,3445,3445,0
|
|
20230718,162100,232342040,3445,3445,3445,3445,0
|
|
20230718,162000,232342040,3445,3445,3445,3445,0
|
|
20230718,161900,232342040,3445,3445,3445,3445,0
|
|
20230718,161800,232342040,3445,3445,3445,3445,0
|
|
20230718,161700,232342040,3445,3445,3445,3445,0
|
|
20230718,161600,232342040,3445,3445,3445,3445,0
|
|
20230718,161500,232342040,3445,3445,3445,3445,0
|
|
20230718,161400,232342040,3445,3445,3445,3445,0
|
|
20230718,161300,232342040,3445,3445,3445,3445,0
|
|
20230718,161200,232342040,3445,3445,3445,3445,0
|
|
20230718,161100,232342040,3445,3445,3445,3445,0
|
|
20230718,161000,232342040,3445,3445,3445,3445,0
|
|
20230718,160900,232342040,3445,3445,3445,3445,0
|
|
20230718,160800,232342040,3445,3445,3445,3445,0
|
|
20230718,160700,232342040,3445,3445,3445,3445,0
|
|
20230718,160600,232342040,3445,3445,3445,3445,0
|
|
20230718,160500,232342040,3445,3445,3445,3445,0
|
|
20230718,160400,232342040,3445,3445,3445,3445,0
|
|
20230718,160300,232342040,3445,3445,3445,3445,1478
|
|
20230718,160200,232342040,3445,3445,3445,3445,0
|
|
20230718,160100,232342040,3445,3445,3445,3445,0
|
|
20230718,160000,232342040,3445,3445,3445,3445,0
|
|
20230718,155900,232342040,3445,3445,3445,3445,0
|
|
20230718,155800,232342040,3445,3445,3445,3445,0
|
|
20230718,155700,232342040,3445,3445,3445,3445,0
|
|
20230718,155600,232342040,3445,3445,3445,3445,0
|
|
20230718,155500,232342040,3445,3445,3445,3445,0
|
|
20230718,155400,232342040,3445,3445,3445,3445,0
|
|
20230718,155300,232342040,3445,3445,3445,3445,0
|
|
20230718,155200,232342040,3445,3445,3445,3445,0
|
|
20230718,155100,232342040,3445,3445,3445,3445,0
|
|
20230718,155000,232342040,3445,3445,3445,3445,0
|
|
20230718,154900,232342040,3445,3445,3445,3445,0
|
|
20230718,154800,232342040,3445,3445,3445,3445,0
|
|
20230718,154700,232342040,3445,3445,3445,3445,0
|
|
20230718,154600,232342040,3445,3445,3445,3445,0
|
|
20230718,154500,232342040,3445,3445,3445,3445,0
|
|
20230718,154400,232342040,3445,3445,3445,3445,0
|
|
20230718,154300,232342040,3445,3445,3445,3445,0
|
|
20230718,154200,232342040,3445,3445,3445,3445,0
|
|
20230718,154100,232342040,3445,3445,3445,3445,0
|
|
20230718,154000,232342040,3445,3445,3445,3445,0
|
|
20230718,153900,232342040,3445,3445,3445,3445,0
|
|
20230718,153800,232342040,3445,3445,3445,3445,0
|
|
20230718,153700,232342040,3445,3445,3445,3445,0
|
|
20230718,153600,232342040,3445,3445,3445,3445,0
|
|
20230718,153500,232342040,3445,3445,3445,3445,0
|
|
20230718,153400,232342040,3445,3445,3445,3445,0
|
|
20230718,153300,232342040,3445,3445,3445,3445,1478
|
|
20230718,153200,232342040,3445,3445,3445,3445,0
|
|
20230718,153100,232342040,3445,3445,3445,3445,0
|
|
20230718,153000,232342040,3445,3445,3445,3445,1478
|
|
20230718,152900,227250330,3445,3445,3445,3445,0
|
|
20230718,152800,227250330,3445,3445,3445,3445,0
|
|
20230718,152700,227250330,3445,3445,3445,3445,0
|
|
20230718,152600,227250330,3445,3445,3445,3445,0
|
|
20230718,152500,227250330,3445,3445,3445,3445,0
|
|
20230718,152400,227250330,3445,3445,3445,3445,0
|
|
20230718,152300,227250330,3445,3445,3445,3445,0
|
|
20230718,152200,227250330,3445,3445,3445,3445,0
|
|
20230718,152100,227250330,3445,3445,3445,3445,0
|
|
20230718,152000,227250330,3445,3445,3445,3445,0
|
|
20230718,151900,227250330,3445,3445,3450,3445,407
|
|
20230718,151800,225847780,3450,3450,3450,3450,0
|
|
20230718,151700,225847780,3450,3450,3450,3450,1162
|
|
20230718,151600,221838880,3450,3455,3455,3450,206
|
|
20230718,151500,221128015,3455,3455,3455,3455,100
|
|
20230718,151400,220782515,3455,3455,3455,3455,0
|
|
20230718,151300,220782515,3455,3460,3460,3455,130
|
|
20230718,151200,220333215,3460,3460,3460,3460,4
|
|
20230718,151100,220319375,3450,3450,3450,3450,0
|
|
20230718,151000,220319375,3450,3450,3450,3450,0
|
|
20230718,150900,220319375,3450,3450,3450,3450,0
|
|
20230718,150800,220319375,3450,3450,3450,3450,0
|
|
20230718,150700,220319375,3450,3450,3450,3450,0
|
|
20230718,150600,220319375,3450,3450,3450,3450,0
|
|
20230718,150500,220319375,3450,3450,3450,3450,0
|
|
20230718,150400,220319375,3450,3450,3450,3450,131
|
|
20230718,150300,219867425,3460,3460,3460,3460,0
|
|
20230718,150200,219867425,3460,3460,3460,3460,0
|
|
20230718,150100,219867425,3460,3460,3460,3460,0
|
|
20230718,150000,219867425,3460,3455,3460,3455,1298
|
|
20230718,145900,215382715,3460,3460,3460,3460,0
|
|
20230718,145800,215382715,3460,3460,3460,3460,0
|
|
20230718,145700,215382715,3460,3460,3460,3460,2
|
|
20230718,145600,215375795,3455,3455,3455,3455,12
|
|
20230718,145500,215334335,3460,3460,3460,3460,1
|
|
20230718,145400,215330875,3460,3460,3460,3460,0
|
|
20230718,145300,215330875,3460,3460,3460,3460,3
|
|
20230718,145200,215320495,3455,3455,3455,3455,13
|
|
20230718,145100,215275580,3460,3460,3460,3460,31
|
|
20230718,145000,215168320,3455,3455,3455,3455,0
|
|
20230718,144900,215168320,3455,3455,3455,3455,0
|
|
20230718,144800,215168320,3455,3455,3455,3455,12
|
|
20230718,144700,215126860,3460,3460,3460,3460,2
|
|
20230718,144600,215119940,3450,3450,3450,3450,0
|
|
20230718,144500,215119940,3450,3450,3450,3450,13
|
|
20230718,144400,215075090,3450,3450,3450,3450,0
|
|
20230718,144300,215075090,3450,3450,3450,3450,0
|
|
20230718,144200,215075090,3450,3450,3450,3450,0
|
|
20230718,144100,215075090,3450,3450,3450,3450,12
|
|
20230718,144000,215033690,3460,3460,3460,3460,0
|
|
20230718,143900,215033690,3460,3460,3460,3460,0
|
|
20230718,143800,215033690,3460,3460,3460,3460,1
|
|
20230718,143700,215030230,3450,3450,3450,3450,13
|
|
20230718,143600,214985380,3450,3450,3450,3450,485
|
|
20230718,143500,213312130,3450,3450,3450,3450,0
|
|
20230718,143400,213312130,3450,3450,3450,3450,14
|
|
20230718,143300,213263830,3460,3460,3460,3460,0
|
|
20230718,143200,213263830,3460,3460,3460,3460,2
|
|
20230718,143100,213256910,3450,3450,3450,3450,0
|
|
20230718,143000,213256910,3450,3450,3450,3450,13
|
|
20230718,142900,213212060,3460,3460,3460,3460,0
|
|
20230718,142800,213212060,3460,3460,3460,3460,0
|
|
20230718,142700,213212060,3460,3455,3460,3455,126
|
|
20230718,142600,212776720,3455,3465,3465,3455,14
|
|
20230718,142500,212728330,3460,3460,3460,3460,50
|
|
20230718,142400,212555330,3460,3460,3460,3460,0
|
|
20230718,142300,212555330,3460,3455,3460,3455,1015
|
|
20230718,142200,209048495,3465,3465,3465,3465,0
|
|
20230718,142100,209048495,3465,3465,3465,3465,0
|
|
20230718,142000,209048495,3465,3465,3465,3465,2
|
|
20230718,141900,209041565,3455,3455,3455,3455,12
|
|
20230718,141800,209000105,3465,3465,3465,3465,0
|
|
20230718,141700,209000105,3465,3465,3465,3465,2
|
|
20230718,141600,208993175,3455,3455,3455,3455,0
|
|
20230718,141500,208993175,3455,3455,3455,3455,13
|
|
20230718,141400,208948260,3465,3465,3465,3465,2
|
|
20230718,141300,208941330,3460,3460,3460,3460,2
|
|
20230718,141200,208934410,3455,3455,3455,3455,12
|
|
20230718,141100,208892950,3455,3455,3455,3455,140
|
|
20230718,141000,208409250,3465,3465,3465,3465,0
|
|
20230718,140900,208409250,3465,3465,3465,3465,3
|
|
20230718,140800,208398855,3455,3455,3455,3455,13
|
|
20230718,140700,208353940,3465,3465,3465,3465,0
|
|
20230718,140600,208353940,3465,3465,3465,3465,0
|
|
20230718,140500,208353940,3465,3465,3465,3465,2
|
|
20230718,140400,208347010,3455,3455,3455,3455,12
|
|
20230718,140300,208305550,3465,3465,3465,3465,0
|
|
20230718,140200,208305550,3465,3465,3465,3465,0
|
|
20230718,140100,208305550,3465,3455,3465,3455,15
|
|
20230718,140000,208253705,3465,3465,3465,3465,0
|
|
20230718,135900,208253705,3465,3465,3465,3465,0
|
|
20230718,135800,208253705,3465,3455,3465,3455,45
|
|
20230718,135700,208098220,3455,3455,3455,3455,12
|
|
20230718,135600,208056760,3460,3460,3460,3460,0
|
|
20230718,135500,208056760,3460,3460,3460,3460,0
|
|
20230718,135400,208056760,3460,3460,3460,3460,2
|
|
20230718,135300,208049840,3455,3455,3455,3455,13
|
|
20230718,135200,208004925,3460,3460,3460,3460,50
|
|
20230718,135100,207831925,3460,3460,3460,3460,0
|
|
20230718,135000,207831925,3460,3455,3460,3455,14
|
|
20230718,134900,207783545,3460,3460,3460,3460,0
|
|
20230718,134800,207783545,3460,3460,3460,3460,2
|
|
20230718,134700,207776625,3450,3450,3450,3450,5
|
|
20230718,134600,207759375,3450,3450,3450,3450,14
|
|
20230718,134500,207711075,3460,3460,3460,3460,0
|
|
20230718,134400,207711075,3460,3460,3460,3460,0
|
|
20230718,134300,207711075,3460,3460,3460,3460,2
|
|
20230718,134200,207704155,3450,3450,3450,3450,12
|
|
20230718,134100,207662755,3460,3460,3460,3460,0
|
|
20230718,134000,207662755,3460,3455,3460,3455,12
|
|
20230718,133900,207621285,3460,3455,3460,3455,29
|
|
20230718,133800,207521070,3465,3465,3465,3465,0
|
|
20230718,133700,207521070,3465,3450,3465,3450,1110
|
|
20230718,133600,203687750,3450,3450,3450,3450,2
|
|
20230718,133500,203680850,3450,3445,3450,3445,15
|
|
20230718,133400,203629165,3450,3450,3450,3450,780
|
|
20230718,133300,200938165,3450,3450,3450,3450,0
|
|
20230718,133200,200938165,3450,3445,3450,3445,41
|
|
20230718,133100,200796910,3445,3445,3445,3445,13
|
|
20230718,133000,200752125,3450,3450,3450,3450,0
|
|
20230718,132900,200752125,3450,3450,3450,3450,2
|
|
20230718,132800,200745225,3450,3450,3450,3450,1
|
|
20230718,132700,200741775,3445,3445,3445,3445,512
|
|
20230718,132600,198977935,3450,3450,3450,3450,1
|
|
20230718,132500,198974485,3450,3450,3450,3450,54
|
|
20230718,132400,198788185,3450,3450,3450,3450,73
|
|
20230718,132300,198536335,3455,3455,3455,3455,30
|
|
20230718,132200,198432685,3455,3455,3455,3455,1
|
|
20230718,132100,198429230,3450,3450,3450,3450,0
|
|
20230718,132000,198429230,3450,3450,3450,3450,12
|
|
20230718,131900,198387830,3455,3450,3455,3450,41
|
|
20230718,131800,198246375,3450,3455,3455,3450,3
|
|
20230718,131700,198236020,3450,3450,3450,3450,0
|
|
20230718,131600,198236020,3450,3450,3450,3450,213
|
|
20230718,131500,197501170,3455,3455,3455,3455,0
|
|
20230718,131400,197501170,3455,3455,3455,3455,1
|
|
20230718,131300,197497715,3450,3455,3455,3450,13
|
|
20230718,131200,197452860,3455,3455,3455,3455,0
|
|
20230718,131100,197452860,3455,3455,3455,3455,1
|
|
20230718,131000,197449405,3455,3455,3455,3455,0
|
|
20230718,130900,197449405,3455,3450,3455,3450,14
|
|
20230718,130800,197401100,3455,3455,3455,3455,1
|
|
20230718,130700,197397645,3450,3450,3450,3450,85
|
|
20230718,130600,197104395,3455,3455,3455,3455,1
|
|
20230718,130500,197100940,3450,3450,3450,3450,12
|
|
20230718,130400,197059540,3455,3455,3455,3455,0
|
|
20230718,130300,197059540,3455,3455,3455,3455,0
|
|
20230718,130200,197059540,3455,3445,3455,3445,14
|
|
20230718,130100,197011300,3450,3450,3450,3450,300
|
|
20230718,130000,195976300,3455,3455,3455,3455,0
|
|
20230718,125900,195976300,3455,3455,3455,3455,1
|
|
20230718,125800,195972845,3455,3455,3455,3450,14
|
|
20230718,125700,195924535,3455,3455,3455,3455,1
|
|
20230718,125600,195921080,3455,3455,3455,3455,2
|
|
20230718,125500,195914170,3455,3455,3455,3455,2
|
|
20230718,125400,195907260,3455,3455,3455,3450,17
|
|
20230718,125300,195848590,3450,3450,3450,3450,1646
|
|
20230718,125200,190169890,3450,3450,3450,3450,1
|
|
20230718,125100,190166440,3445,3445,3445,3445,12
|
|
20230718,125000,190125100,3450,3450,3450,3450,0
|
|
20230718,124900,190125100,3450,3445,3450,3445,11
|
|
20230718,124800,190087200,3450,3445,3450,3445,66
|
|
20230718,124700,189859825,3445,3440,3445,3440,1587
|
|
20230718,124600,184392900,3435,3445,3450,3435,3275
|
|
20230718,124500,173131415,3450,3450,3450,3450,1
|
|
20230718,124400,173127965,3450,3450,3450,3450,1000
|
|
20230718,124300,169677965,3455,3455,3455,3455,10
|
|
20230718,124200,169643415,3455,3455,3455,3455,1520
|
|
20230718,124100,164391815,3455,3455,3455,3455,0
|
|
20230718,124000,164391815,3455,3455,3455,3455,1403
|
|
20230718,123900,159544450,3460,3460,3460,3460,6
|
|
20230718,123800,159523690,3455,3455,3455,3455,0
|
|
20230718,123700,159523690,3455,3455,3455,3455,1490
|
|
20230718,123600,154375740,3455,3455,3455,3455,12
|
|
20230718,123500,154334280,3455,3455,3455,3455,0
|
|
20230718,123400,154334280,3455,3455,3455,3455,0
|
|
20230718,123300,154334280,3455,3460,3460,3455,7500
|
|
20230718,123200,128418265,3460,3465,3465,3460,913
|
|
20230718,123100,125259130,3465,3465,3465,3465,250
|
|
20230718,123000,124392880,3465,3465,3465,3465,0
|
|
20230718,122900,124392880,3465,3465,3465,3465,12
|
|
20230718,122800,124351300,3465,3465,3465,3465,0
|
|
20230718,122700,124351300,3465,3465,3465,3465,28
|
|
20230718,122600,124254280,3465,3465,3465,3465,0
|
|
20230718,122500,124254280,3465,3465,3465,3465,13
|
|
20230718,122400,124209235,3475,3475,3475,3475,10
|
|
20230718,122300,124174485,3465,3465,3465,3465,0
|
|
20230718,122200,124174485,3465,3465,3465,3465,0
|
|
20230718,122100,124174485,3465,3475,3475,3465,13
|
|
20230718,122000,124129430,3470,3470,3470,3470,0
|
|
20230718,121900,124129430,3470,3470,3470,3470,1045
|
|
20230718,121800,120503280,3470,3465,3470,3465,258
|
|
20230718,121700,119608085,3470,3470,3470,3470,0
|
|
20230718,121600,119608085,3470,3470,3470,3470,0
|
|
20230718,121500,119608085,3470,3470,3470,3470,1000
|
|
20230718,121400,116138085,3460,3460,3460,3460,12
|
|
20230718,121300,116096565,3465,3465,3465,3465,0
|
|
20230718,121200,116096565,3465,3465,3465,3465,0
|
|
20230718,121100,116096565,3465,3465,3465,3465,194
|
|
20230718,121000,115424355,3465,3470,3470,3465,14
|
|
20230718,120900,115375840,3460,3460,3460,3460,0
|
|
20230718,120800,115375840,3460,3460,3460,3460,0
|
|
20230718,120700,115375840,3460,3460,3460,3460,12
|
|
20230718,120600,115334320,3460,3460,3460,3460,0
|
|
20230718,120500,115334320,3460,3460,3460,3460,0
|
|
20230718,120400,115334320,3460,3460,3460,3460,0
|
|
20230718,120300,115334320,3460,3460,3460,3460,32
|
|
20230718,120200,115223600,3455,3455,3455,3455,0
|
|
20230718,120100,115223600,3455,3455,3455,3455,0
|
|
20230718,120000,115223600,3455,3455,3455,3455,0
|
|
20230718,115900,115223600,3455,3455,3455,3455,12
|
|
20230718,115800,115182140,3455,3455,3455,3455,0
|
|
20230718,115700,115182140,3455,3455,3455,3455,0
|
|
20230718,115600,115182140,3455,3455,3455,3455,0
|
|
20230718,115500,115182140,3455,3455,3455,3455,17
|
|
20230718,115400,115123405,3455,3455,3455,3455,0
|
|
20230718,115300,115123405,3455,3455,3455,3455,0
|
|
20230718,115200,115123405,3455,3455,3455,3455,12
|
|
20230718,115100,115081945,3455,3455,3455,3455,0
|
|
20230718,115000,115081945,3455,3455,3455,3455,0
|
|
20230718,114900,115081945,3455,3470,3470,3455,5998
|
|
20230718,114800,94324860,3470,3470,3470,3470,13
|
|
20230718,114700,94279750,3470,3470,3470,3470,0
|
|
20230718,114600,94279750,3470,3470,3470,3470,0
|
|
20230718,114500,94279750,3470,3470,3470,3470,79
|
|
20230718,114400,94005620,3465,3465,3465,3465,12
|
|
20230718,114300,93964040,3465,3465,3465,3465,0
|
|
20230718,114200,93964040,3465,3465,3465,3465,0
|
|
20230718,114100,93964040,3465,3465,3465,3465,375
|
|
20230718,114000,92664665,3465,3465,3465,3465,0
|
|
20230718,113900,92664665,3465,3465,3465,3465,542
|
|
20230718,113800,90786635,3465,3465,3465,3465,0
|
|
20230718,113700,90786635,3465,3465,3465,3465,12
|
|
20230718,113600,90745055,3465,3465,3465,3465,0
|
|
20230718,113500,90745055,3465,3465,3465,3465,0
|
|
20230718,113400,90745055,3465,3465,3465,3465,0
|
|
20230718,113300,90745055,3465,3465,3465,3465,13
|
|
20230718,113200,90700010,3465,3465,3465,3465,0
|
|
20230718,113100,90700010,3465,3465,3465,3465,0
|
|
20230718,113000,90700010,3465,3465,3465,3465,12
|
|
20230718,112900,90658430,3470,3470,3470,3470,159
|
|
20230718,112800,90106700,3470,3470,3470,3470,0
|
|
20230718,112700,90106700,3470,3470,3470,3470,0
|
|
20230718,112600,90106700,3470,3470,3470,3470,13
|
|
20230718,112500,90061590,3470,3470,3470,3470,20
|
|
20230718,112400,89992190,3470,3470,3470,3470,0
|
|
20230718,112300,89992190,3470,3470,3470,3470,500
|
|
20230718,112200,88257190,3470,3470,3470,3470,12
|
|
20230718,112100,88215550,3470,3470,3470,3470,0
|
|
20230718,112000,88215550,3470,3470,3470,3470,0
|
|
20230718,111900,88215550,3470,3470,3470,3470,13
|
|
20230718,111800,88170440,3480,3480,3480,3480,7
|
|
20230718,111700,88146080,3470,3470,3470,3470,500
|
|
20230718,111600,86411080,3470,3470,3470,3470,0
|
|
20230718,111500,86411080,3470,3470,3470,3470,12
|
|
20230718,111400,86369440,3470,3470,3470,3470,439
|
|
20230718,111300,84846110,3470,3470,3470,3470,360
|
|
20230718,111200,83596910,3470,3475,3475,3470,703
|
|
20230718,111100,81154885,3475,3475,3475,3475,96
|
|
20230718,111000,80821285,3475,3475,3475,3475,160
|
|
20230718,110900,80265285,3475,3475,3475,3475,80
|
|
20230718,110800,79987285,3480,3475,3480,3475,38
|
|
20230718,110700,79855105,3480,3480,3480,3480,5
|
|
20230718,110600,79837705,3480,3480,3480,3480,0
|
|
20230718,110500,79837705,3480,3480,3480,3480,26
|
|
20230718,110400,79747225,3475,3480,3480,3475,107
|
|
20230718,110300,79374930,3475,3475,3475,3475,0
|
|
20230718,110200,79374930,3475,3475,3475,3475,250
|
|
20230718,110100,78506180,3475,3475,3475,3475,0
|
|
20230718,110000,78506180,3475,3475,3475,3475,12
|
|
20230718,105900,78464480,3475,3475,3475,3475,0
|
|
20230718,105800,78464480,3475,3475,3475,3475,0
|
|
20230718,105700,78464480,3475,3475,3475,3475,13
|
|
20230718,105600,78419305,3475,3475,3475,3475,0
|
|
20230718,105500,78419305,3475,3475,3475,3475,1
|
|
20230718,105400,78415830,3475,3475,3475,3475,0
|
|
20230718,105300,78415830,3475,3480,3480,3475,19
|
|
20230718,105200,78349775,3480,3480,3480,3475,718
|
|
20230718,105100,75851150,3480,3480,3480,3480,0
|
|
20230718,105000,75851150,3480,3480,3480,3480,0
|
|
20230718,104900,75851150,3480,3480,3480,3480,13
|
|
20230718,104800,75805910,3475,3475,3475,3475,0
|
|
20230718,104700,75805910,3475,3475,3475,3475,0
|
|
20230718,104600,75805910,3475,3475,3475,3475,12
|
|
20230718,104500,75764210,3485,3485,3485,3485,0
|
|
20230718,104400,75764210,3485,3485,3485,3485,1
|
|
20230718,104300,75760725,3475,3475,3475,3475,0
|
|
20230718,104200,75760725,3475,3475,3475,3475,13
|
|
20230718,104100,75715550,3480,3485,3485,3480,676
|
|
20230718,104000,73362880,3485,3480,3485,3480,12
|
|
20230718,103900,73321110,3480,3480,3480,3480,0
|
|
20230718,103800,73321110,3480,3480,3480,3480,12
|
|
20230718,103700,73279350,3480,3480,3480,3480,0
|
|
20230718,103600,73279350,3480,3480,3480,3480,0
|
|
20230718,103500,73279350,3480,3480,3480,3480,0
|
|
20230718,103400,73279350,3480,3480,3480,3480,13
|
|
20230718,103300,73234110,3480,3480,3480,3480,0
|
|
20230718,103200,73234110,3480,3480,3480,3480,0
|
|
20230718,103100,73234110,3480,3480,3480,3480,12
|
|
20230718,103000,73192350,3480,3480,3480,3480,0
|
|
20230718,102900,73192350,3480,3480,3480,3480,523
|
|
20230718,102800,71372310,3475,3475,3475,3475,0
|
|
20230718,102700,71372310,3475,3480,3480,3475,386
|
|
20230718,102600,70029095,3480,3480,3490,3480,985
|
|
20230718,102500,66600545,3480,3480,3480,3480,22
|
|
20230718,102400,66523985,3480,3480,3480,3475,196
|
|
20230718,102300,65842025,3480,3480,3485,3480,417
|
|
20230718,102200,64390860,3480,3480,3480,3480,121
|
|
20230718,102100,63969780,3480,3470,3480,3470,1014
|
|
20230718,102000,60441860,3470,3470,3470,3470,195
|
|
20230718,101900,59765210,3475,3475,3475,3470,147
|
|
20230718,101800,59254390,3470,3470,3470,3470,0
|
|
20230718,101700,59254390,3470,3470,3470,3470,0
|
|
20230718,101600,59254390,3470,3470,3470,3470,12
|
|
20230718,101500,59212750,3475,3475,3475,3475,42
|
|
20230718,101400,59066800,3475,3475,3475,3475,0
|
|
20230718,101300,59066800,3475,3475,3475,3475,600
|
|
20230718,101200,56981800,3475,3475,3475,3475,12
|
|
20230718,101100,56940100,3470,3470,3470,3470,0
|
|
20230718,101000,56940100,3470,3470,3470,3470,0
|
|
20230718,100900,56940100,3470,3470,3470,3470,13
|
|
20230718,100800,56894990,3475,3475,3475,3475,0
|
|
20230718,100700,56894990,3475,3475,3475,3475,60
|
|
20230718,100600,56686490,3470,3470,3470,3470,5
|
|
20230718,100500,56669140,3480,3480,3480,3480,0
|
|
20230718,100400,56669140,3480,3480,3480,3480,0
|
|
20230718,100300,56669140,3480,3480,3480,3480,10
|
|
20230718,100200,56634340,3470,3470,3470,3470,0
|
|
20230718,100100,56634340,3470,3470,3470,3470,0
|
|
20230718,100000,56634340,3470,3470,3470,3470,0
|
|
20230718,095900,56634340,3470,3470,3470,3470,0
|
|
20230718,095800,56634340,3470,3475,3475,3470,128
|
|
20230718,095700,56189790,3475,3475,3490,3475,655
|
|
20230718,095600,53908465,3470,3475,3475,3470,725
|
|
20230718,095500,51392710,3470,3475,3475,3470,101
|
|
20230718,095400,51042235,3470,3470,3470,3470,0
|
|
20230718,095300,51042235,3470,3465,3470,3465,602
|
|
20230718,095200,48953420,3460,3460,3460,3460,0
|
|
20230718,095100,48953420,3460,3460,3460,3460,110
|
|
20230718,095000,48572820,3460,3460,3460,3460,541
|
|
20230718,094900,46700960,3460,3460,3460,3460,1
|
|
20230718,094800,46697500,3455,3455,3455,3455,0
|
|
20230718,094700,46697500,3455,3460,3460,3455,3018
|
|
20230718,094600,36263175,3460,3460,3460,3460,0
|
|
20230718,094500,36263175,3460,3460,3460,3460,9
|
|
20230718,094400,36232035,3460,3460,3460,3460,0
|
|
20230718,094300,36232035,3460,3460,3460,3460,0
|
|
20230718,094200,36232035,3460,3460,3460,3460,120
|
|
20230718,094100,35816835,3460,3460,3470,3460,1690
|
|
20230718,094000,29958275,3460,3460,3460,3460,180
|
|
20230718,093900,29335475,3460,3465,3465,3460,2086
|
|
20230718,093800,22114075,3465,3470,3470,3465,28
|
|
20230718,093700,22016920,3470,3465,3470,3465,296
|
|
20230718,093600,20991220,3465,3465,3465,3465,3
|
|
20230718,093500,20980825,3465,3465,3465,3465,2
|
|
20230718,093400,20973895,3465,3465,3465,3465,0
|
|
20230718,093300,20973895,3465,3475,3475,3465,736
|
|
20230718,093200,18423635,3465,3465,3465,3465,2
|
|
20230718,093100,18416705,3470,3480,3480,3470,55
|
|
20230718,093000,18225825,3475,3475,3475,3475,0
|
|
20230718,092900,18225825,3475,3475,3475,3475,13
|
|
20230718,092800,18180650,3475,3475,3475,3475,0
|
|
20230718,092700,18180650,3475,3475,3475,3475,0
|
|
20230718,092600,18180650,3475,3475,3475,3475,10
|
|
20230718,092500,18145900,3475,3475,3475,3475,10
|
|
20230718,092400,18111150,3475,3475,3475,3475,0
|
|
20230718,092300,18111150,3475,3475,3475,3475,0
|
|
20230718,092200,18111150,3475,3475,3475,3475,30
|
|
20230718,092100,18006900,3475,3475,3475,3475,0
|
|
20230718,092000,18006900,3475,3475,3475,3475,0
|
|
20230718,091900,18006900,3475,3480,3480,3475,150
|
|
20230718,091800,17485150,3480,3480,3480,3480,0
|
|
20230718,091700,17485150,3480,3485,3485,3480,29
|
|
20230718,091600,17384225,3480,3480,3480,3480,10
|
|
20230718,091500,17349425,3475,3480,3480,3475,768
|
|
20230718,091400,14677370,3485,3485,3485,3485,100
|
|
20230718,091300,14328870,3485,3485,3485,3480,200
|
|
20230718,091200,13631920,3485,3485,3485,3485,1
|
|
20230718,091100,13628435,3485,3485,3485,3485,10
|
|
20230718,091000,13593585,3480,3480,3480,3480,42
|
|
20230718,090900,13447425,3480,3480,3480,3480,0
|
|
20230718,090800,13447425,3480,3480,3480,3480,0
|
|
20230718,090700,13447425,3480,3485,3485,3480,4
|
|
20230718,090600,13433500,3480,3480,3480,3480,0
|
|
20230718,090500,13433500,3480,3470,3480,3470,297
|
|
20230718,090400,12400025,3460,3470,3470,3460,300
|
|
20230718,090300,11361555,3475,3475,3475,3475,3
|
|
20230718,090200,11351130,3465,3470,3470,3465,100
|
|
20230718,090100,11004605,3465,3465,3465,3465,0
|
|
20230718,090000,11004605,3465,3455,3465,3455,3185
|