684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,202100,369019280,4150,4150,4150,4150,59
|
|
20230713,202000,369019280,4150,4150,4150,4150,0
|
|
20230713,201900,369019280,4150,4150,4150,4150,0
|
|
20230713,201800,369019280,4150,4150,4150,4150,0
|
|
20230713,201700,369019280,4150,4150,4150,4150,0
|
|
20230713,201600,369019280,4150,4150,4150,4150,0
|
|
20230713,201500,369019280,4150,4150,4150,4150,0
|
|
20230713,201400,369019280,4150,4150,4150,4150,0
|
|
20230713,201300,369019280,4150,4150,4150,4150,0
|
|
20230713,201200,369019280,4150,4150,4150,4150,0
|
|
20230713,201100,369019280,4150,4150,4150,4150,0
|
|
20230713,201000,369019280,4150,4150,4150,4150,0
|
|
20230713,200900,369019280,4150,4150,4150,4150,0
|
|
20230713,200800,369019280,4150,4150,4150,4150,0
|
|
20230713,200700,369019280,4150,4150,4150,4150,0
|
|
20230713,200600,369019280,4150,4150,4150,4150,0
|
|
20230713,200500,369019280,4150,4150,4150,4150,0
|
|
20230713,200400,369019280,4150,4150,4150,4150,0
|
|
20230713,200300,369019280,4150,4150,4150,4150,0
|
|
20230713,200200,369019280,4150,4150,4150,4150,0
|
|
20230713,200100,369019280,4150,4150,4150,4150,0
|
|
20230713,200000,369019280,4150,4150,4150,4150,0
|
|
20230713,195900,369019280,4150,4150,4150,4150,0
|
|
20230713,195800,369019280,4150,4150,4150,4150,0
|
|
20230713,195700,369019280,4150,4150,4150,4150,0
|
|
20230713,195600,369019280,4150,4150,4150,4150,0
|
|
20230713,195500,369019280,4150,4150,4150,4150,0
|
|
20230713,195400,369019280,4150,4150,4150,4150,0
|
|
20230713,195300,369019280,4150,4150,4150,4150,0
|
|
20230713,195200,369019280,4150,4150,4150,4150,0
|
|
20230713,195100,369019280,4150,4150,4150,4150,59
|
|
20230713,195000,369019280,4150,4150,4150,4150,0
|
|
20230713,194900,369019280,4150,4150,4150,4150,0
|
|
20230713,194800,369019280,4150,4150,4150,4150,0
|
|
20230713,194700,369019280,4150,4150,4150,4150,0
|
|
20230713,194600,369019280,4150,4150,4150,4150,0
|
|
20230713,194500,369019280,4150,4150,4150,4150,0
|
|
20230713,194400,369019280,4150,4150,4150,4150,0
|
|
20230713,194300,369019280,4150,4150,4150,4150,0
|
|
20230713,194200,369019280,4150,4150,4150,4150,0
|
|
20230713,194100,369019280,4150,4150,4150,4150,0
|
|
20230713,194000,369019280,4150,4150,4150,4150,0
|
|
20230713,193900,369019280,4150,4150,4150,4150,0
|
|
20230713,193800,369019280,4150,4150,4150,4150,0
|
|
20230713,193700,369019280,4150,4150,4150,4150,0
|
|
20230713,193600,369019280,4150,4150,4150,4150,0
|
|
20230713,193500,369019280,4150,4150,4150,4150,0
|
|
20230713,193400,369019280,4150,4150,4150,4150,0
|
|
20230713,193300,369019280,4150,4150,4150,4150,0
|
|
20230713,193200,369019280,4150,4150,4150,4150,0
|
|
20230713,193100,369019280,4150,4150,4150,4150,0
|
|
20230713,193000,369019280,4150,4150,4150,4150,0
|
|
20230713,192900,369019280,4150,4150,4150,4150,0
|
|
20230713,192800,369019280,4150,4150,4150,4150,0
|
|
20230713,192700,369019280,4150,4150,4150,4150,0
|
|
20230713,192600,369019280,4150,4150,4150,4150,0
|
|
20230713,192500,369019280,4150,4150,4150,4150,0
|
|
20230713,192400,369019280,4150,4150,4150,4150,0
|
|
20230713,192300,369019280,4150,4150,4150,4150,0
|
|
20230713,192200,369019280,4150,4150,4150,4150,0
|
|
20230713,192100,369019280,4150,4150,4150,4150,59
|
|
20230713,192000,369019280,4150,4150,4150,4150,0
|
|
20230713,191900,369019280,4150,4150,4150,4150,0
|
|
20230713,191800,369019280,4150,4150,4150,4150,0
|
|
20230713,191700,369019280,4150,4150,4150,4150,0
|
|
20230713,191600,369019280,4150,4150,4150,4150,0
|
|
20230713,191500,369019280,4150,4150,4150,4150,0
|
|
20230713,191400,369019280,4150,4150,4150,4150,0
|
|
20230713,191300,369019280,4150,4150,4150,4150,0
|
|
20230713,191200,369019280,4150,4150,4150,4150,0
|
|
20230713,191100,369019280,4150,4150,4150,4150,0
|
|
20230713,191000,369019280,4150,4150,4150,4150,0
|
|
20230713,190900,369019280,4150,4150,4150,4150,0
|
|
20230713,190800,369019280,4150,4150,4150,4150,0
|
|
20230713,190700,369019280,4150,4150,4150,4150,0
|
|
20230713,190600,369019280,4150,4150,4150,4150,0
|
|
20230713,190500,369019280,4150,4150,4150,4150,0
|
|
20230713,190400,369019280,4150,4150,4150,4150,0
|
|
20230713,190300,369019280,4150,4150,4150,4150,0
|
|
20230713,190200,369019280,4150,4150,4150,4150,0
|
|
20230713,190100,369019280,4150,4150,4150,4150,0
|
|
20230713,190000,369019280,4150,4150,4150,4150,0
|
|
20230713,185900,369019280,4150,4150,4150,4150,0
|
|
20230713,185800,369019280,4150,4150,4150,4150,0
|
|
20230713,185700,369019280,4150,4150,4150,4150,0
|
|
20230713,185600,369019280,4150,4150,4150,4150,0
|
|
20230713,185500,369019280,4150,4150,4150,4150,0
|
|
20230713,185400,369019280,4150,4150,4150,4150,0
|
|
20230713,185300,369019280,4150,4150,4150,4150,0
|
|
20230713,185200,369019280,4150,4150,4150,4150,0
|
|
20230713,185100,369019280,4150,4150,4150,4150,59
|
|
20230713,185000,369019280,4150,4150,4150,4150,0
|
|
20230713,184900,369019280,4150,4150,4150,4150,0
|
|
20230713,184800,369019280,4150,4150,4150,4150,0
|
|
20230713,184700,369019280,4150,4150,4150,4150,0
|
|
20230713,184600,369019280,4150,4150,4150,4150,0
|
|
20230713,184500,369019280,4150,4150,4150,4150,0
|
|
20230713,184400,369019280,4150,4150,4150,4150,0
|
|
20230713,184300,369019280,4150,4150,4150,4150,0
|
|
20230713,184200,369019280,4150,4150,4150,4150,0
|
|
20230713,184100,369019280,4150,4150,4150,4150,0
|
|
20230713,184000,369019280,4150,4150,4150,4150,0
|
|
20230713,183900,369019280,4150,4150,4150,4150,0
|
|
20230713,183800,369019280,4150,4150,4150,4150,0
|
|
20230713,183700,369019280,4150,4150,4150,4150,0
|
|
20230713,183600,369019280,4150,4150,4150,4150,0
|
|
20230713,183500,369019280,4150,4150,4150,4150,0
|
|
20230713,183400,369019280,4150,4150,4150,4150,0
|
|
20230713,183300,369019280,4150,4150,4150,4150,0
|
|
20230713,183200,369019280,4150,4150,4150,4150,0
|
|
20230713,183100,369019280,4150,4150,4150,4150,0
|
|
20230713,183000,369019280,4150,4150,4150,4150,0
|
|
20230713,182900,369019280,4150,4150,4150,4150,0
|
|
20230713,182800,369019280,4150,4150,4150,4150,0
|
|
20230713,182700,369019280,4150,4150,4150,4150,0
|
|
20230713,182600,369019280,4150,4150,4150,4150,0
|
|
20230713,182500,369019280,4150,4150,4150,4150,0
|
|
20230713,182400,369019280,4150,4150,4150,4150,0
|
|
20230713,182300,369019280,4150,4150,4150,4150,0
|
|
20230713,182200,369019280,4150,4150,4150,4150,0
|
|
20230713,182100,369019280,4150,4150,4150,4150,59
|
|
20230713,182000,369019280,4150,4150,4150,4150,0
|
|
20230713,181900,369019280,4150,4150,4150,4150,0
|
|
20230713,181800,369019280,4150,4150,4150,4150,0
|
|
20230713,181700,369019280,4150,4150,4150,4150,0
|
|
20230713,181600,369019280,4150,4150,4150,4150,0
|
|
20230713,181500,369019280,4150,4150,4150,4150,0
|
|
20230713,181400,369019280,4150,4150,4150,4150,0
|
|
20230713,181300,369019280,4150,4150,4150,4150,0
|
|
20230713,181200,369019280,4150,4150,4150,4150,0
|
|
20230713,181100,369019280,4150,4150,4150,4150,0
|
|
20230713,181000,369019280,4150,4150,4150,4150,0
|
|
20230713,180900,369019280,4150,4150,4150,4150,0
|
|
20230713,180800,369019280,4150,4150,4150,4150,0
|
|
20230713,180700,369019280,4150,4150,4150,4150,0
|
|
20230713,180600,369019280,4150,4150,4150,4150,0
|
|
20230713,180500,369019280,4150,4150,4150,4150,0
|
|
20230713,180400,369019280,4150,4150,4150,4150,0
|
|
20230713,180300,369019280,4150,4150,4150,4150,0
|
|
20230713,180200,369019280,4150,4150,4150,4150,0
|
|
20230713,180100,369019280,4150,4150,4150,4150,0
|
|
20230713,180000,369019280,4150,4150,4150,4150,0
|
|
20230713,175900,369019280,4150,4150,4150,4150,0
|
|
20230713,175800,369019280,4150,4150,4150,4150,0
|
|
20230713,175700,369019280,4150,4150,4150,4150,0
|
|
20230713,175600,369019280,4150,4150,4150,4150,0
|
|
20230713,175500,369019280,4150,4150,4150,4150,0
|
|
20230713,175400,369019280,4150,4150,4150,4150,0
|
|
20230713,175300,369019280,4150,4150,4150,4150,0
|
|
20230713,175200,369019280,4150,4150,4150,4150,0
|
|
20230713,175100,369019280,4150,4150,4150,4150,59
|
|
20230713,175000,369019280,4150,4150,4150,4150,0
|
|
20230713,174900,369019280,4150,4150,4150,4150,0
|
|
20230713,174800,369019280,4150,4150,4150,4150,0
|
|
20230713,174700,369019280,4150,4150,4150,4150,0
|
|
20230713,174600,369019280,4150,4150,4150,4150,0
|
|
20230713,174500,369019280,4150,4150,4150,4150,0
|
|
20230713,174400,369019280,4150,4150,4150,4150,0
|
|
20230713,174300,369019280,4150,4150,4150,4150,0
|
|
20230713,174200,369019280,4150,4150,4150,4150,0
|
|
20230713,174100,369019280,4150,4150,4150,4150,0
|
|
20230713,174000,369019280,4150,4150,4150,4150,0
|
|
20230713,173900,369019280,4150,4150,4150,4150,0
|
|
20230713,173800,369019280,4150,4150,4150,4150,0
|
|
20230713,173700,369019280,4150,4150,4150,4150,0
|
|
20230713,173600,369019280,4150,4150,4150,4150,0
|
|
20230713,173500,369019280,4150,4150,4150,4150,0
|
|
20230713,173400,369019280,4150,4150,4150,4150,0
|
|
20230713,173300,369019280,4150,4150,4150,4150,0
|
|
20230713,173200,369019280,4150,4150,4150,4150,0
|
|
20230713,173100,369019280,4150,4150,4150,4150,0
|
|
20230713,173000,369019280,4150,4150,4150,4150,0
|
|
20230713,172900,369019280,4150,4150,4150,4150,0
|
|
20230713,172800,369019280,4150,4150,4150,4150,0
|
|
20230713,172700,369019280,4150,4150,4150,4150,0
|
|
20230713,172600,369019280,4150,4150,4150,4150,0
|
|
20230713,172500,369019280,4150,4150,4150,4150,0
|
|
20230713,172400,369019280,4150,4150,4150,4150,0
|
|
20230713,172300,369019280,4150,4150,4150,4150,0
|
|
20230713,172200,369019280,4150,4150,4150,4150,0
|
|
20230713,172100,369019280,4150,4150,4150,4150,59
|
|
20230713,172000,369019280,4150,4150,4150,4150,0
|
|
20230713,171900,369019280,4150,4150,4150,4150,0
|
|
20230713,171800,369019280,4150,4150,4150,4150,0
|
|
20230713,171700,369019280,4150,4150,4150,4150,0
|
|
20230713,171600,369019280,4150,4150,4150,4150,0
|
|
20230713,171500,369019280,4150,4150,4150,4150,0
|
|
20230713,171400,369019280,4150,4150,4150,4150,0
|
|
20230713,171300,369019280,4150,4150,4150,4150,0
|
|
20230713,171200,369019280,4150,4150,4150,4150,0
|
|
20230713,171100,369019280,4150,4150,4150,4150,0
|
|
20230713,171000,369019280,4150,4150,4150,4150,0
|
|
20230713,170900,369019280,4150,4150,4150,4150,0
|
|
20230713,170800,369019280,4150,4150,4150,4150,0
|
|
20230713,170700,369019280,4150,4150,4150,4150,0
|
|
20230713,170600,369019280,4150,4150,4150,4150,0
|
|
20230713,170500,369019280,4150,4150,4150,4150,0
|
|
20230713,170400,369019280,4150,4150,4150,4150,0
|
|
20230713,170300,369019280,4150,4150,4150,4150,0
|
|
20230713,170200,369019280,4150,4150,4150,4150,0
|
|
20230713,170100,369019280,4150,4150,4150,4150,0
|
|
20230713,170000,369019280,4150,4150,4150,4150,0
|
|
20230713,165900,369019280,4150,4150,4150,4150,0
|
|
20230713,165800,369019280,4150,4150,4150,4150,0
|
|
20230713,165700,369019280,4150,4150,4150,4150,0
|
|
20230713,165600,369019280,4150,4150,4150,4150,0
|
|
20230713,165500,369019280,4150,4150,4150,4150,0
|
|
20230713,165400,369019280,4150,4150,4150,4150,0
|
|
20230713,165300,369019280,4150,4150,4150,4150,0
|
|
20230713,165200,369019280,4150,4150,4150,4150,0
|
|
20230713,165100,369019280,4150,4150,4150,4150,59
|
|
20230713,165000,369019280,4150,4150,4150,4150,0
|
|
20230713,164900,369019280,4150,4150,4150,4150,0
|
|
20230713,164800,369019280,4150,4150,4150,4150,0
|
|
20230713,164700,369019280,4150,4150,4150,4150,0
|
|
20230713,164600,369019280,4150,4150,4150,4150,0
|
|
20230713,164500,369019280,4150,4150,4150,4150,0
|
|
20230713,164400,369019280,4150,4150,4150,4150,0
|
|
20230713,164300,369019280,4150,4150,4150,4150,0
|
|
20230713,164200,369019280,4150,4150,4150,4150,0
|
|
20230713,164100,369019280,4150,4150,4150,4150,0
|
|
20230713,164000,369019280,4150,4150,4150,4150,0
|
|
20230713,163900,369019280,4150,4150,4150,4150,0
|
|
20230713,163800,369019280,4150,4150,4150,4150,0
|
|
20230713,163700,369019280,4150,4150,4150,4150,0
|
|
20230713,163600,369019280,4150,4150,4150,4150,0
|
|
20230713,163500,369019280,4150,4150,4150,4150,0
|
|
20230713,163400,369019280,4150,4150,4150,4150,0
|
|
20230713,163300,369019280,4150,4150,4150,4150,0
|
|
20230713,163200,369019280,4150,4150,4150,4150,0
|
|
20230713,163100,369019280,4150,4150,4150,4150,0
|
|
20230713,163000,369019280,4150,4150,4150,4150,0
|
|
20230713,162900,369019280,4150,4150,4150,4150,0
|
|
20230713,162800,369019280,4150,4150,4150,4150,0
|
|
20230713,162700,369019280,4150,4150,4150,4150,0
|
|
20230713,162600,369019280,4150,4150,4150,4150,0
|
|
20230713,162500,369019280,4150,4150,4150,4150,0
|
|
20230713,162400,369019280,4150,4150,4150,4150,0
|
|
20230713,162300,369019280,4150,4150,4150,4150,0
|
|
20230713,162200,369019280,4150,4150,4150,4150,0
|
|
20230713,162100,369019280,4150,4150,4150,4150,59
|
|
20230713,162000,369019280,4150,4150,4150,4150,0
|
|
20230713,161900,369019280,4150,4150,4150,4150,0
|
|
20230713,161800,369019280,4150,4150,4150,4150,0
|
|
20230713,161700,369019280,4150,4150,4150,4150,0
|
|
20230713,161600,369019280,4150,4150,4150,4150,0
|
|
20230713,161500,369019280,4150,4150,4150,4150,0
|
|
20230713,161400,369019280,4150,4150,4150,4150,0
|
|
20230713,161300,369019280,4150,4150,4150,4150,0
|
|
20230713,161200,369019280,4150,4150,4150,4150,0
|
|
20230713,161100,369019280,4150,4150,4150,4150,0
|
|
20230713,161000,369019280,4150,4150,4150,4150,0
|
|
20230713,160900,369019280,4150,4150,4150,4150,0
|
|
20230713,160800,369019280,4150,4150,4150,4150,0
|
|
20230713,160700,369019280,4150,4150,4150,4150,0
|
|
20230713,160600,369019280,4150,4150,4150,4150,0
|
|
20230713,160500,369019280,4150,4150,4150,4150,0
|
|
20230713,160400,369019280,4150,4150,4150,4150,0
|
|
20230713,160300,369019280,4150,4150,4150,4150,0
|
|
20230713,160200,369019280,4150,4150,4150,4150,0
|
|
20230713,160100,369019280,4150,4150,4150,4150,0
|
|
20230713,160000,369019280,4150,4150,4150,4150,0
|
|
20230713,155900,369019280,4150,4150,4150,4150,0
|
|
20230713,155800,369019280,4150,4150,4150,4150,0
|
|
20230713,155700,369019280,4150,4150,4150,4150,0
|
|
20230713,155600,369019280,4150,4150,4150,4150,0
|
|
20230713,155500,369019280,4150,4150,4150,4150,0
|
|
20230713,155400,369019280,4150,4150,4150,4150,0
|
|
20230713,155300,369019280,4150,4150,4150,4150,0
|
|
20230713,155200,369019280,4150,4150,4150,4150,0
|
|
20230713,155100,369019280,4150,4150,4150,4150,59
|
|
20230713,155000,369019280,4150,4150,4150,4150,0
|
|
20230713,154900,369019280,4150,4150,4150,4150,0
|
|
20230713,154800,369019280,4150,4150,4150,4150,0
|
|
20230713,154700,369019280,4150,4150,4150,4150,0
|
|
20230713,154600,369019280,4150,4150,4150,4150,0
|
|
20230713,154500,369019280,4150,4150,4150,4150,0
|
|
20230713,154400,369019280,4150,4150,4150,4150,0
|
|
20230713,154300,369019280,4150,4150,4150,4150,0
|
|
20230713,154200,369019280,4150,4150,4150,4150,0
|
|
20230713,154100,369019280,4150,4150,4150,4150,0
|
|
20230713,154000,369019280,4150,4150,4150,4150,0
|
|
20230713,153900,369019280,4150,4150,4150,4150,0
|
|
20230713,153800,369019280,4150,4150,4150,4150,0
|
|
20230713,153700,369019280,4150,4150,4150,4150,0
|
|
20230713,153600,369019280,4150,4150,4150,4150,0
|
|
20230713,153500,369019280,4150,4150,4150,4150,0
|
|
20230713,153400,369019280,4150,4150,4150,4150,0
|
|
20230713,153300,369019280,4150,4150,4150,4150,0
|
|
20230713,153200,369019280,4150,4150,4150,4150,0
|
|
20230713,153100,369019280,4150,4150,4150,4150,0
|
|
20230713,153000,369019280,4150,4150,4150,4150,59
|
|
20230713,152900,368774430,4150,4150,4150,4150,0
|
|
20230713,152800,368774430,4150,4150,4150,4150,0
|
|
20230713,152700,368774430,4150,4150,4150,4150,0
|
|
20230713,152600,368774430,4150,4150,4150,4150,0
|
|
20230713,152500,368774430,4150,4150,4150,4150,0
|
|
20230713,152400,368774430,4150,4150,4150,4150,0
|
|
20230713,152300,368774430,4150,4150,4150,4150,0
|
|
20230713,152200,368774430,4150,4150,4150,4150,0
|
|
20230713,152100,368774430,4150,4150,4150,4150,0
|
|
20230713,152000,368774430,4150,4150,4150,4150,0
|
|
20230713,151900,368774430,4150,4150,4150,4150,0
|
|
20230713,151800,368774430,4150,4150,4150,4150,0
|
|
20230713,151700,368774430,4150,4150,4150,4150,0
|
|
20230713,151600,368774430,4150,4150,4150,4150,0
|
|
20230713,151500,368774430,4150,4150,4150,4150,0
|
|
20230713,151400,368774430,4150,4150,4150,4150,0
|
|
20230713,151300,368774430,4150,4150,4150,4150,0
|
|
20230713,151200,368774430,4150,4150,4150,4150,0
|
|
20230713,151100,368774430,4150,4145,4150,4145,2
|
|
20230713,151000,368766135,4105,4135,4135,4105,500
|
|
20230713,150900,366707965,4150,4150,4150,4150,0
|
|
20230713,150800,366707965,4150,4150,4150,4150,0
|
|
20230713,150700,366707965,4150,4150,4150,4150,0
|
|
20230713,150600,366707965,4150,4150,4150,4150,0
|
|
20230713,150500,366707965,4150,4150,4150,4150,1445
|
|
20230713,150400,360711215,4150,4145,4150,4145,3
|
|
20230713,150300,360698775,4140,4140,4140,4140,0
|
|
20230713,150200,360698775,4140,4140,4140,4140,1
|
|
20230713,150100,360694635,4140,4140,4140,4140,0
|
|
20230713,150000,360694635,4140,4140,4140,4140,0
|
|
20230713,145900,360694635,4140,4140,4140,4140,0
|
|
20230713,145800,360694635,4140,4140,4140,4140,0
|
|
20230713,145700,360694635,4140,4140,4140,4140,0
|
|
20230713,145600,360694635,4140,4140,4140,4140,30
|
|
20230713,145500,360570435,4150,4150,4150,4150,0
|
|
20230713,145400,360570435,4150,4150,4150,4150,123
|
|
20230713,145300,360059985,4155,4155,4155,4155,0
|
|
20230713,145200,360059985,4155,4155,4155,4155,0
|
|
20230713,145100,360059985,4155,4155,4155,4155,0
|
|
20230713,145000,360059985,4155,4155,4155,4155,0
|
|
20230713,144900,360059985,4155,4155,4155,4155,0
|
|
20230713,144800,360059985,4155,4150,4155,4150,100
|
|
20230713,144700,359644735,4155,4155,4155,4155,0
|
|
20230713,144600,359644735,4155,4155,4155,4155,1
|
|
20230713,144500,359640580,4150,4150,4150,4150,0
|
|
20230713,144400,359640580,4150,4150,4150,4150,0
|
|
20230713,144300,359640580,4150,4150,4150,4150,0
|
|
20230713,144200,359640580,4150,4150,4150,4150,0
|
|
20230713,144100,359640580,4150,4150,4150,4150,0
|
|
20230713,144000,359640580,4150,4150,4150,4150,0
|
|
20230713,143900,359640580,4150,4150,4150,4150,0
|
|
20230713,143800,359640580,4150,4150,4150,4150,0
|
|
20230713,143700,359640580,4150,4150,4150,4150,0
|
|
20230713,143600,359640580,4150,4150,4150,4150,1
|
|
20230713,143500,359636430,4150,4150,4150,4150,0
|
|
20230713,143400,359636430,4150,4150,4150,4150,0
|
|
20230713,143300,359636430,4150,4150,4150,4150,0
|
|
20230713,143200,359636430,4150,4150,4150,4150,0
|
|
20230713,143100,359636430,4150,4150,4150,4150,0
|
|
20230713,143000,359636430,4150,4150,4150,4150,0
|
|
20230713,142900,359636430,4150,4150,4150,4150,1
|
|
20230713,142800,359632280,4135,4135,4135,4135,0
|
|
20230713,142700,359632280,4135,4135,4135,4135,10
|
|
20230713,142600,359590930,4155,4155,4155,4155,10
|
|
20230713,142500,359549380,4155,4155,4155,4155,320
|
|
20230713,142400,358219780,4155,4155,4155,4155,10
|
|
20230713,142300,358178230,4160,4160,4160,4160,0
|
|
20230713,142200,358178230,4160,4160,4160,4160,0
|
|
20230713,142100,358178230,4160,4160,4160,4160,0
|
|
20230713,142000,358178230,4160,4160,4160,4160,51
|
|
20230713,141900,357966070,4160,4160,4160,4160,0
|
|
20230713,141800,357966070,4160,4160,4160,4160,98
|
|
20230713,141700,357558390,4160,4160,4160,4160,0
|
|
20230713,141600,357558390,4160,4135,4160,4135,500
|
|
20230713,141500,355490015,4135,4135,4135,4135,0
|
|
20230713,141400,355490015,4135,4135,4135,4135,0
|
|
20230713,141300,355490015,4135,4135,4135,4135,0
|
|
20230713,141200,355490015,4135,4110,4135,4110,62
|
|
20230713,141100,355235170,4135,4135,4135,4135,50
|
|
20230713,141000,355028420,4135,4135,4135,4135,200
|
|
20230713,140900,354201420,4135,4135,4135,4135,1
|
|
20230713,140800,354197285,4110,4110,4110,4110,172
|
|
20230713,140700,353490365,4125,4130,4130,4125,200
|
|
20230713,140600,352665345,4135,4135,4135,4135,0
|
|
20230713,140500,352665345,4135,4135,4135,4135,41
|
|
20230713,140400,352495810,4160,4160,4160,4160,0
|
|
20230713,140300,352495810,4160,4160,4160,4160,0
|
|
20230713,140200,352495810,4160,4160,4160,4160,24
|
|
20230713,140100,352395970,4160,4160,4160,4160,0
|
|
20230713,140000,352395970,4160,4160,4160,4160,0
|
|
20230713,135900,352395970,4160,4150,4160,4150,51
|
|
20230713,135800,352184310,4150,4140,4150,4140,8
|
|
20230713,135700,352151180,4140,4140,4140,4140,30
|
|
20230713,135600,352026980,4140,4135,4140,4135,44
|
|
20230713,135500,351844825,4135,4130,4135,4130,275
|
|
20230713,135400,350708830,4125,4120,4125,4120,1146
|
|
20230713,135300,345983405,4120,4110,4120,4110,241
|
|
20230713,135200,344992885,4110,4110,4110,4110,1
|
|
20230713,135100,344988775,4100,4100,4100,4100,500
|
|
20230713,135000,342938775,4110,4110,4110,4110,0
|
|
20230713,134900,342938775,4110,4110,4110,4110,0
|
|
20230713,134800,342938775,4110,4110,4110,4110,56
|
|
20230713,134700,342708615,4110,4110,4110,4110,3
|
|
20230713,134600,342696285,4110,4110,4110,4110,200
|
|
20230713,134500,341874285,4110,4110,4110,4110,297
|
|
20230713,134400,340653615,4110,4110,4110,4110,2
|
|
20230713,134300,340645395,4095,4095,4095,4095,386
|
|
20230713,134200,339064725,4095,4095,4095,4095,72
|
|
20230713,134100,338769885,4095,4100,4100,4095,428
|
|
20230713,134000,337016225,4100,4100,4100,4100,0
|
|
20230713,133900,337016225,4100,4100,4100,4100,50
|
|
20230713,133800,336811225,4100,4100,4100,4100,0
|
|
20230713,133700,336811225,4100,4110,4110,4100,150
|
|
20230713,133600,336195725,4115,4115,4115,4100,217
|
|
20230713,133500,335305275,4105,4105,4105,4105,87
|
|
20230713,133400,334948140,4105,4105,4105,4105,0
|
|
20230713,133300,334948140,4105,4105,4105,4105,213
|
|
20230713,133200,334073775,4115,4115,4115,4115,0
|
|
20230713,133100,334073775,4115,4100,4115,4100,101
|
|
20230713,133000,333659660,4110,4110,4110,4110,0
|
|
20230713,132900,333659660,4110,4110,4110,4110,0
|
|
20230713,132800,333659660,4110,4110,4110,4110,0
|
|
20230713,132700,333659660,4110,4110,4110,4110,0
|
|
20230713,132600,333659660,4110,4110,4110,4100,101
|
|
20230713,132500,333244560,4120,4120,4120,4120,1
|
|
20230713,132400,333240440,4110,4110,4110,4110,179
|
|
20230713,132300,332504750,4105,4105,4105,4105,323
|
|
20230713,132200,331178835,4100,4100,4100,4100,0
|
|
20230713,132100,331178835,4100,4100,4100,4100,50
|
|
20230713,132000,330973835,4100,4100,4100,4100,208
|
|
20230713,131900,330121035,4105,4105,4105,4105,0
|
|
20230713,131800,330121035,4105,4105,4105,4105,26
|
|
20230713,131700,330014305,4105,4105,4105,4100,523
|
|
20230713,131600,327869890,4100,4100,4100,4100,116
|
|
20230713,131500,327394290,4105,4105,4105,4105,0
|
|
20230713,131400,327394290,4105,4100,4105,4100,33
|
|
20230713,131300,327258980,4105,4105,4105,4105,11
|
|
20230713,131200,327213825,4100,4100,4100,4100,0
|
|
20230713,131100,327213825,4100,4100,4100,4100,47
|
|
20230713,131000,327021125,4090,4090,4090,4090,404
|
|
20230713,130900,325368765,4090,4090,4090,4090,0
|
|
20230713,130800,325368765,4090,4085,4090,4085,1030
|
|
20230713,130700,321161205,4085,4070,4085,4065,230
|
|
20230713,130600,320226200,4060,4105,4105,4060,151
|
|
20230713,130500,319612915,4000,4090,4090,4000,20000
|
|
20230713,130400,239122200,4105,4105,4105,4105,1
|
|
20230713,130300,239118095,4110,4110,4110,4110,0
|
|
20230713,130200,239118095,4110,4110,4110,4110,0
|
|
20230713,130100,239118095,4110,4110,4110,4110,0
|
|
20230713,130000,239118095,4110,4110,4110,4110,0
|
|
20230713,125900,239118095,4110,4110,4110,4110,20
|
|
20230713,125800,239035895,4080,4075,4080,4075,2742
|
|
20230713,125700,227850710,4075,4110,4110,4075,1494
|
|
20230713,125600,221745080,4100,4120,4120,4100,400
|
|
20230713,125500,220105060,4090,4125,4125,4090,7100
|
|
20230713,125400,190983375,4125,4125,4125,4120,104
|
|
20230713,125300,190554800,4120,4125,4125,4120,200
|
|
20230713,125200,189730300,4130,4110,4130,4105,237
|
|
20230713,125100,188757340,4100,4125,4125,4100,4000
|
|
20230713,125000,172327050,4125,4125,4125,4125,400
|
|
20230713,124900,170677050,4120,4120,4120,4120,0
|
|
20230713,124800,170677050,4120,4130,4130,4120,66
|
|
20230713,124700,170405010,4135,4120,4135,4115,394
|
|
20230713,124600,168781705,4120,4120,4120,4120,206
|
|
20230713,124500,167932985,4120,4120,4120,4120,0
|
|
20230713,124400,167932985,4120,4125,4135,4120,1296
|
|
20230713,124300,162587620,4125,4140,4140,4125,3895
|
|
20230713,124200,146500800,4140,4140,4140,4140,1867
|
|
20230713,124100,138771420,4135,4155,4155,4135,6724
|
|
20230713,124000,110914515,4155,4155,4155,4155,149
|
|
20230713,123900,110295420,4155,4170,4170,4155,1025
|
|
20230713,123800,106028710,4190,4190,4190,4190,0
|
|
20230713,123700,106028710,4190,4190,4190,4190,0
|
|
20230713,123600,106028710,4190,4190,4190,4190,0
|
|
20230713,123500,106028710,4190,4190,4190,4175,4006
|
|
20230713,123400,89287540,4195,4210,4210,4190,1889
|
|
20230713,123300,81371615,4190,4235,4235,4190,2120
|
|
20230713,123200,72452875,4255,4255,4255,4255,0
|
|
20230713,123100,72452875,4255,4255,4255,4255,0
|
|
20230713,123000,72452875,4255,4255,4255,4255,0
|
|
20230713,122900,72452875,4255,4255,4255,4255,0
|
|
20230713,122800,72452875,4255,4255,4255,4255,0
|
|
20230713,122700,72452875,4255,4255,4255,4255,1
|
|
20230713,122600,72448620,4245,4245,4245,4245,0
|
|
20230713,122500,72448620,4245,4245,4245,4245,38
|
|
20230713,122400,72287310,4255,4255,4255,4255,0
|
|
20230713,122300,72287310,4255,4255,4255,4255,0
|
|
20230713,122200,72287310,4255,4255,4255,4255,0
|
|
20230713,122100,72287310,4255,4255,4255,4255,0
|
|
20230713,122000,72287310,4255,4255,4255,4255,0
|
|
20230713,121900,72287310,4255,4245,4255,4245,38
|
|
20230713,121800,72125990,4255,4255,4255,4255,0
|
|
20230713,121700,72125990,4255,4255,4255,4255,0
|
|
20230713,121600,72125990,4255,4255,4255,4255,0
|
|
20230713,121500,72125990,4255,4255,4255,4255,0
|
|
20230713,121400,72125990,4255,4255,4255,4255,0
|
|
20230713,121300,72125990,4255,4255,4255,4255,0
|
|
20230713,121200,72125990,4255,4255,4255,4255,0
|
|
20230713,121100,72125990,4255,4255,4255,4255,0
|
|
20230713,121000,72125990,4255,4255,4255,4255,0
|
|
20230713,120900,72125990,4255,4255,4255,4255,2
|
|
20230713,120800,72117480,4255,4255,4255,4255,0
|
|
20230713,120700,72117480,4255,4255,4255,4255,0
|
|
20230713,120600,72117480,4255,4255,4255,4255,0
|
|
20230713,120500,72117480,4255,4255,4255,4255,0
|
|
20230713,120400,72117480,4255,4255,4255,4255,20
|
|
20230713,120300,72032380,4255,4255,4255,4255,0
|
|
20230713,120200,72032380,4255,4255,4255,4255,0
|
|
20230713,120100,72032380,4255,4255,4255,4255,0
|
|
20230713,120000,72032380,4255,4255,4255,4255,1
|
|
20230713,115900,72028125,4240,4240,4240,4240,20
|
|
20230713,115800,71943325,4255,4255,4255,4255,0
|
|
20230713,115700,71943325,4255,4255,4255,4255,0
|
|
20230713,115600,71943325,4255,4255,4255,4255,0
|
|
20230713,115500,71943325,4255,4255,4255,4255,0
|
|
20230713,115400,71943325,4255,4255,4255,4255,0
|
|
20230713,115300,71943325,4255,4235,4255,4225,257
|
|
20230713,115200,70856450,4245,4255,4255,4245,16
|
|
20230713,115100,70788520,4245,4245,4245,4245,50
|
|
20230713,115000,70576270,4255,4255,4255,4255,0
|
|
20230713,114900,70576270,4255,4255,4255,4255,10
|
|
20230713,114800,70533720,4240,4240,4240,4240,0
|
|
20230713,114700,70533720,4240,4255,4255,4240,101
|
|
20230713,114600,70105465,4265,4265,4265,4265,0
|
|
20230713,114500,70105465,4265,4265,4265,4265,0
|
|
20230713,114400,70105465,4265,4265,4265,4265,0
|
|
20230713,114300,70105465,4265,4265,4265,4265,0
|
|
20230713,114200,70105465,4265,4265,4265,4265,0
|
|
20230713,114100,70105465,4265,4265,4265,4265,0
|
|
20230713,114000,70105465,4265,4265,4265,4265,0
|
|
20230713,113900,70105465,4265,4265,4265,4265,0
|
|
20230713,113800,70105465,4265,4265,4265,4265,0
|
|
20230713,113700,70105465,4265,4250,4265,4230,1689
|
|
20230713,113600,62960390,4250,4250,4250,4250,200
|
|
20230713,113500,62110390,4265,4265,4265,4265,0
|
|
20230713,113400,62110390,4265,4265,4265,4265,0
|
|
20230713,113300,62110390,4265,4265,4265,4265,0
|
|
20230713,113200,62110390,4265,4265,4265,4265,0
|
|
20230713,113100,62110390,4265,4260,4265,4245,2015
|
|
20230713,113000,53555940,4265,4260,4265,4260,21
|
|
20230713,112900,53466415,4240,4250,4250,4240,462
|
|
20230713,112800,51506035,4270,4270,4270,4270,0
|
|
20230713,112700,51506035,4270,4270,4270,4270,0
|
|
20230713,112600,51506035,4270,4270,4270,4270,0
|
|
20230713,112500,51506035,4270,4270,4270,4270,0
|
|
20230713,112400,51506035,4270,4270,4270,4270,0
|
|
20230713,112300,51506035,4270,4270,4270,4270,0
|
|
20230713,112200,51506035,4270,4270,4270,4270,0
|
|
20230713,112100,51506035,4270,4270,4270,4270,0
|
|
20230713,112000,51506035,4270,4270,4270,4270,0
|
|
20230713,111900,51506035,4270,4270,4270,4270,1
|
|
20230713,111800,51501765,4260,4260,4260,4260,10
|
|
20230713,111700,51459165,4270,4270,4270,4270,0
|
|
20230713,111600,51459165,4270,4270,4270,4270,0
|
|
20230713,111500,51459165,4270,4270,4270,4270,0
|
|
20230713,111400,51459165,4270,4270,4270,4270,3
|
|
20230713,111300,51446355,4270,4270,4270,4270,0
|
|
20230713,111200,51446355,4270,4270,4270,4270,1
|
|
20230713,111100,51442085,4270,4270,4270,4270,0
|
|
20230713,111000,51442085,4270,4255,4270,4255,114
|
|
20230713,110900,50956865,4255,4255,4255,4255,0
|
|
20230713,110800,50956865,4255,4255,4255,4255,0
|
|
20230713,110700,50956865,4255,4255,4255,4255,190
|
|
20230713,110600,50148415,4255,4255,4255,4255,0
|
|
20230713,110500,50148415,4255,4255,4255,4255,0
|
|
20230713,110400,50148415,4255,4255,4255,4255,0
|
|
20230713,110300,50148415,4255,4255,4255,4255,0
|
|
20230713,110200,50148415,4255,4255,4255,4255,0
|
|
20230713,110100,50148415,4255,4255,4255,4255,5
|
|
20230713,110000,50127140,4255,4255,4255,4255,0
|
|
20230713,105900,50127140,4255,4255,4255,4255,7
|
|
20230713,105800,50097355,4270,4270,4270,4270,5
|
|
20230713,105700,50076005,4270,4265,4270,4265,10
|
|
20230713,105600,50033340,4265,4265,4265,4265,20
|
|
20230713,105500,49948040,4265,4265,4265,4265,0
|
|
20230713,105400,49948040,4265,4265,4265,4265,0
|
|
20230713,105300,49948040,4265,4265,4265,4265,10
|
|
20230713,105200,49905390,4255,4255,4255,4255,160
|
|
20230713,105100,49224590,4265,4265,4265,4265,0
|
|
20230713,105000,49224590,4265,4265,4265,4265,0
|
|
20230713,104900,49224590,4265,4265,4265,4265,0
|
|
20230713,104800,49224590,4265,4265,4265,4265,0
|
|
20230713,104700,49224590,4265,4265,4265,4265,0
|
|
20230713,104600,49224590,4265,4265,4265,4265,162
|
|
20230713,104500,48533660,4265,4260,4265,4240,105
|
|
20230713,104400,48086395,4260,4260,4260,4260,0
|
|
20230713,104300,48086395,4260,4260,4260,4260,0
|
|
20230713,104200,48086395,4260,4260,4260,4260,0
|
|
20230713,104100,48086395,4260,4260,4260,4260,39
|
|
20230713,104000,47920255,4260,4260,4260,4260,10
|
|
20230713,103900,47877655,4250,4250,4250,4250,360
|
|
20230713,103800,46347655,4260,4260,4260,4260,0
|
|
20230713,103700,46347655,4260,4255,4260,4255,260
|
|
20230713,103600,45241305,4255,4255,4255,4255,0
|
|
20230713,103500,45241305,4255,4255,4255,4255,0
|
|
20230713,103400,45241305,4255,4255,4255,4255,0
|
|
20230713,103300,45241305,4255,4255,4255,4255,0
|
|
20230713,103200,45241305,4255,4255,4255,4255,0
|
|
20230713,103100,45241305,4255,4255,4255,4255,1
|
|
20230713,103000,45237050,4255,4255,4255,4255,0
|
|
20230713,102900,45237050,4255,4255,4255,4255,0
|
|
20230713,102800,45237050,4255,4255,4255,4255,0
|
|
20230713,102700,45237050,4255,4255,4255,4255,0
|
|
20230713,102600,45237050,4255,4255,4255,4255,0
|
|
20230713,102500,45237050,4255,4255,4255,4255,10
|
|
20230713,102400,45194500,4255,4255,4255,4255,0
|
|
20230713,102300,45194500,4255,4255,4255,4255,0
|
|
20230713,102200,45194500,4255,4255,4255,4255,0
|
|
20230713,102100,45194500,4255,4255,4255,4255,0
|
|
20230713,102000,45194500,4255,4250,4255,4250,548
|
|
20230713,101900,42865450,4250,4250,4250,4250,0
|
|
20230713,101800,42865450,4250,4250,4250,4250,0
|
|
20230713,101700,42865450,4250,4250,4250,4250,50
|
|
20230713,101600,42652950,4250,4250,4250,4250,0
|
|
20230713,101500,42652950,4250,4250,4250,4250,0
|
|
20230713,101400,42652950,4250,4250,4250,4250,0
|
|
20230713,101300,42652950,4250,4250,4250,4250,0
|
|
20230713,101200,42652950,4250,4250,4250,4250,0
|
|
20230713,101100,42652950,4250,4245,4250,4245,100
|
|
20230713,101000,42228395,4245,4245,4245,4245,11
|
|
20230713,100900,42181700,4245,4245,4245,4245,498
|
|
20230713,100800,40067690,4245,4245,4245,4245,0
|
|
20230713,100700,40067690,4245,4245,4245,4245,0
|
|
20230713,100600,40067690,4245,4245,4245,4245,0
|
|
20230713,100500,40067690,4245,4245,4245,4245,0
|
|
20230713,100400,40067690,4245,4240,4245,4240,6
|
|
20230713,100300,40042235,4240,4240,4240,4240,0
|
|
20230713,100200,40042235,4240,4240,4240,4240,0
|
|
20230713,100100,40042235,4240,4240,4240,4240,1
|
|
20230713,100000,40037995,4230,4240,4240,4230,301
|
|
20230713,095900,38764755,4235,4230,4235,4230,90
|
|
20230713,095800,38384005,4250,4230,4250,4225,53
|
|
20230713,095700,38159855,4250,4230,4250,4230,206
|
|
20230713,095600,37288355,4225,4240,4250,4225,343
|
|
20230713,095500,35837445,4240,4240,4240,4240,1
|
|
20230713,095400,35833205,4215,4215,4215,4215,200
|
|
20230713,095300,34990205,4240,4250,4250,4240,6
|
|
20230713,095200,34964755,4240,4240,4240,4240,20
|
|
20230713,095100,34879955,4245,4245,4245,4245,0
|
|
20230713,095000,34879955,4245,4245,4245,4245,0
|
|
20230713,094900,34879955,4245,4245,4245,4245,0
|
|
20230713,094800,34879955,4245,4255,4255,4245,86
|
|
20230713,094700,34514875,4260,4260,4260,4260,0
|
|
20230713,094600,34514875,4260,4260,4260,4260,100
|
|
20230713,094500,34088875,4265,4265,4265,4265,1
|
|
20230713,094400,34084610,4255,4255,4255,4255,42
|
|
20230713,094300,33905900,4255,4255,4255,4255,15
|
|
20230713,094200,33842075,4280,4280,4280,4280,0
|
|
20230713,094100,33842075,4280,4280,4280,4280,0
|
|
20230713,094000,33842075,4280,4245,4280,4245,465
|
|
20230713,093900,31865590,4245,4245,4245,4245,0
|
|
20230713,093800,31865590,4245,4245,4245,4245,0
|
|
20230713,093700,31865590,4245,4240,4245,4240,210
|
|
20230713,093600,30974745,4240,4240,4240,4240,0
|
|
20230713,093500,30974745,4240,4240,4240,4240,1
|
|
20230713,093400,30970505,4240,4240,4240,4240,1
|
|
20230713,093300,30966265,4230,4230,4230,4230,280
|
|
20230713,093200,29781865,4240,4230,4240,4230,273
|
|
20230713,093100,28625745,4215,4215,4215,4215,0
|
|
20230713,093000,28625745,4215,4215,4215,4215,17
|
|
20230713,092900,28554090,4235,4235,4235,4235,0
|
|
20230713,092800,28554090,4235,4235,4235,4235,0
|
|
20230713,092700,28554090,4235,4215,4235,4215,13
|
|
20230713,092600,28499275,4235,4235,4235,4235,1
|
|
20230713,092500,28495040,4230,4230,4230,4230,1
|
|
20230713,092400,28490810,4230,4230,4230,4230,142
|
|
20230713,092300,27890150,4230,4230,4230,4230,0
|
|
20230713,092200,27890150,4230,4230,4230,4230,220
|
|
20230713,092100,26959550,4235,4235,4235,4235,3
|
|
20230713,092000,26946845,4225,4225,4225,4225,250
|
|
20230713,091900,25890595,4225,4235,4235,4225,68
|
|
20230713,091800,25602705,4235,4230,4235,4230,1017
|
|
20230713,091700,21297255,4230,4220,4230,4220,121
|
|
20230713,091600,20786625,4230,4230,4230,4230,195
|
|
20230713,091500,19961775,4235,4235,4235,4230,84
|
|
20230713,091400,19606440,4235,4230,4235,4230,30
|
|
20230713,091300,19479455,4230,4230,4230,4220,253
|
|
20230713,091200,18411265,4230,4235,4235,4225,79
|
|
20230713,091100,18077355,4240,4245,4245,4240,71
|
|
20230713,091000,17776075,4270,4245,4270,4245,132
|
|
20230713,090900,17214725,4245,4240,4245,4235,533
|
|
20230713,090800,14954760,4240,4240,4240,4240,0
|
|
20230713,090700,14954760,4240,4240,4240,4230,161
|
|
20230713,090600,14272595,4205,4230,4240,4205,72
|
|
20230713,090500,13968025,4230,4220,4230,4220,29
|
|
20230713,090400,13845565,4205,4205,4205,4205,1
|
|
20230713,090300,13841360,4205,4220,4220,4200,938
|
|
20230713,090200,9900750,4220,4230,4230,4220,109
|
|
20230713,090100,9440100,4230,4230,4245,4225,872
|
|
20230713,090000,5751975,4245,4245,4245,4245,1355
|