677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201400,241868270,4210,4210,4210,4210,636
|
|
20230717,201300,241868270,4210,4210,4210,4210,0
|
|
20230717,201200,241868270,4210,4210,4210,4210,0
|
|
20230717,201100,241868270,4210,4210,4210,4210,0
|
|
20230717,201000,241868270,4210,4210,4210,4210,0
|
|
20230717,200900,241868270,4210,4210,4210,4210,0
|
|
20230717,200800,241868270,4210,4210,4210,4210,0
|
|
20230717,200700,241868270,4210,4210,4210,4210,0
|
|
20230717,200600,241868270,4210,4210,4210,4210,0
|
|
20230717,200500,241868270,4210,4210,4210,4210,0
|
|
20230717,200400,241868270,4210,4210,4210,4210,0
|
|
20230717,200300,241868270,4210,4210,4210,4210,0
|
|
20230717,200200,241868270,4210,4210,4210,4210,0
|
|
20230717,200100,241868270,4210,4210,4210,4210,0
|
|
20230717,200000,241868270,4210,4210,4210,4210,0
|
|
20230717,195900,241868270,4210,4210,4210,4210,0
|
|
20230717,195800,241868270,4210,4210,4210,4210,0
|
|
20230717,195700,241868270,4210,4210,4210,4210,0
|
|
20230717,195600,241868270,4210,4210,4210,4210,0
|
|
20230717,195500,241868270,4210,4210,4210,4210,0
|
|
20230717,195400,241868270,4210,4210,4210,4210,0
|
|
20230717,195300,241868270,4210,4210,4210,4210,0
|
|
20230717,195200,241868270,4210,4210,4210,4210,0
|
|
20230717,195100,241868270,4210,4210,4210,4210,0
|
|
20230717,195000,241868270,4210,4210,4210,4210,0
|
|
20230717,194900,241868270,4210,4210,4210,4210,0
|
|
20230717,194800,241868270,4210,4210,4210,4210,0
|
|
20230717,194700,241868270,4210,4210,4210,4210,0
|
|
20230717,194600,241868270,4210,4210,4210,4210,0
|
|
20230717,194500,241868270,4210,4210,4210,4210,0
|
|
20230717,194400,241868270,4210,4210,4210,4210,636
|
|
20230717,194300,241868270,4210,4210,4210,4210,0
|
|
20230717,194200,241868270,4210,4210,4210,4210,0
|
|
20230717,194100,241868270,4210,4210,4210,4210,0
|
|
20230717,194000,241868270,4210,4210,4210,4210,0
|
|
20230717,193900,241868270,4210,4210,4210,4210,0
|
|
20230717,193800,241868270,4210,4210,4210,4210,0
|
|
20230717,193700,241868270,4210,4210,4210,4210,0
|
|
20230717,193600,241868270,4210,4210,4210,4210,0
|
|
20230717,193500,241868270,4210,4210,4210,4210,0
|
|
20230717,193400,241868270,4210,4210,4210,4210,0
|
|
20230717,193300,241868270,4210,4210,4210,4210,0
|
|
20230717,193200,241868270,4210,4210,4210,4210,0
|
|
20230717,193100,241868270,4210,4210,4210,4210,0
|
|
20230717,193000,241868270,4210,4210,4210,4210,0
|
|
20230717,192900,241868270,4210,4210,4210,4210,0
|
|
20230717,192800,241868270,4210,4210,4210,4210,0
|
|
20230717,192700,241868270,4210,4210,4210,4210,0
|
|
20230717,192600,241868270,4210,4210,4210,4210,0
|
|
20230717,192500,241868270,4210,4210,4210,4210,0
|
|
20230717,192400,241868270,4210,4210,4210,4210,0
|
|
20230717,192300,241868270,4210,4210,4210,4210,0
|
|
20230717,192200,241868270,4210,4210,4210,4210,0
|
|
20230717,192100,241868270,4210,4210,4210,4210,0
|
|
20230717,192000,241868270,4210,4210,4210,4210,0
|
|
20230717,191900,241868270,4210,4210,4210,4210,0
|
|
20230717,191800,241868270,4210,4210,4210,4210,0
|
|
20230717,191700,241868270,4210,4210,4210,4210,0
|
|
20230717,191600,241868270,4210,4210,4210,4210,0
|
|
20230717,191500,241868270,4210,4210,4210,4210,0
|
|
20230717,191400,241868270,4210,4210,4210,4210,636
|
|
20230717,191300,241868270,4210,4210,4210,4210,0
|
|
20230717,191200,241868270,4210,4210,4210,4210,0
|
|
20230717,191100,241868270,4210,4210,4210,4210,0
|
|
20230717,191000,241868270,4210,4210,4210,4210,0
|
|
20230717,190900,241868270,4210,4210,4210,4210,0
|
|
20230717,190800,241868270,4210,4210,4210,4210,0
|
|
20230717,190700,241868270,4210,4210,4210,4210,0
|
|
20230717,190600,241868270,4210,4210,4210,4210,0
|
|
20230717,190500,241868270,4210,4210,4210,4210,0
|
|
20230717,190400,241868270,4210,4210,4210,4210,0
|
|
20230717,190300,241868270,4210,4210,4210,4210,0
|
|
20230717,190200,241868270,4210,4210,4210,4210,0
|
|
20230717,190100,241868270,4210,4210,4210,4210,0
|
|
20230717,190000,241868270,4210,4210,4210,4210,0
|
|
20230717,185900,241868270,4210,4210,4210,4210,0
|
|
20230717,185800,241868270,4210,4210,4210,4210,0
|
|
20230717,185700,241868270,4210,4210,4210,4210,0
|
|
20230717,185600,241868270,4210,4210,4210,4210,0
|
|
20230717,185500,241868270,4210,4210,4210,4210,0
|
|
20230717,185400,241868270,4210,4210,4210,4210,0
|
|
20230717,185300,241868270,4210,4210,4210,4210,0
|
|
20230717,185200,241868270,4210,4210,4210,4210,0
|
|
20230717,185100,241868270,4210,4210,4210,4210,0
|
|
20230717,185000,241868270,4210,4210,4210,4210,0
|
|
20230717,184900,241868270,4210,4210,4210,4210,0
|
|
20230717,184800,241868270,4210,4210,4210,4210,0
|
|
20230717,184700,241868270,4210,4210,4210,4210,0
|
|
20230717,184600,241868270,4210,4210,4210,4210,0
|
|
20230717,184500,241868270,4210,4210,4210,4210,0
|
|
20230717,184400,241868270,4210,4210,4210,4210,636
|
|
20230717,184300,241868270,4210,4210,4210,4210,0
|
|
20230717,184200,241868270,4210,4210,4210,4210,0
|
|
20230717,184100,241868270,4210,4210,4210,4210,0
|
|
20230717,184000,241868270,4210,4210,4210,4210,0
|
|
20230717,183900,241868270,4210,4210,4210,4210,0
|
|
20230717,183800,241868270,4210,4210,4210,4210,0
|
|
20230717,183700,241868270,4210,4210,4210,4210,0
|
|
20230717,183600,241868270,4210,4210,4210,4210,0
|
|
20230717,183500,241868270,4210,4210,4210,4210,0
|
|
20230717,183400,241868270,4210,4210,4210,4210,0
|
|
20230717,183300,241868270,4210,4210,4210,4210,0
|
|
20230717,183200,241868270,4210,4210,4210,4210,0
|
|
20230717,183100,241868270,4210,4210,4210,4210,0
|
|
20230717,183000,241868270,4210,4210,4210,4210,0
|
|
20230717,182900,241868270,4210,4210,4210,4210,0
|
|
20230717,182800,241868270,4210,4210,4210,4210,0
|
|
20230717,182700,241868270,4210,4210,4210,4210,0
|
|
20230717,182600,241868270,4210,4210,4210,4210,0
|
|
20230717,182500,241868270,4210,4210,4210,4210,0
|
|
20230717,182400,241868270,4210,4210,4210,4210,0
|
|
20230717,182300,241868270,4210,4210,4210,4210,0
|
|
20230717,182200,241868270,4210,4210,4210,4210,0
|
|
20230717,182100,241868270,4210,4210,4210,4210,0
|
|
20230717,182000,241868270,4210,4210,4210,4210,0
|
|
20230717,181900,241868270,4210,4210,4210,4210,0
|
|
20230717,181800,241868270,4210,4210,4210,4210,0
|
|
20230717,181700,241868270,4210,4210,4210,4210,0
|
|
20230717,181600,241868270,4210,4210,4210,4210,0
|
|
20230717,181500,241868270,4210,4210,4210,4210,0
|
|
20230717,181400,241868270,4210,4210,4210,4210,636
|
|
20230717,181300,241868270,4210,4210,4210,4210,0
|
|
20230717,181200,241868270,4210,4210,4210,4210,0
|
|
20230717,181100,241868270,4210,4210,4210,4210,0
|
|
20230717,181000,241868270,4210,4210,4210,4210,0
|
|
20230717,180900,241868270,4210,4210,4210,4210,0
|
|
20230717,180800,241868270,4210,4210,4210,4210,0
|
|
20230717,180700,241868270,4210,4210,4210,4210,0
|
|
20230717,180600,241868270,4210,4210,4210,4210,0
|
|
20230717,180500,241868270,4210,4210,4210,4210,0
|
|
20230717,180400,241868270,4210,4210,4210,4210,0
|
|
20230717,180300,241868270,4210,4210,4210,4210,0
|
|
20230717,180200,241868270,4210,4210,4210,4210,0
|
|
20230717,180100,241868270,4210,4210,4210,4210,0
|
|
20230717,180000,241868270,4210,4210,4210,4210,0
|
|
20230717,175900,241868270,4210,4210,4210,4210,0
|
|
20230717,175800,241868270,4210,4210,4210,4210,0
|
|
20230717,175700,241868270,4210,4210,4210,4210,0
|
|
20230717,175600,241868270,4210,4210,4210,4210,0
|
|
20230717,175500,241868270,4210,4210,4210,4210,0
|
|
20230717,175400,241868270,4210,4210,4210,4210,0
|
|
20230717,175300,241868270,4210,4210,4210,4210,0
|
|
20230717,175200,241868270,4210,4210,4210,4210,0
|
|
20230717,175100,241868270,4210,4210,4210,4210,0
|
|
20230717,175000,241868270,4210,4210,4210,4210,0
|
|
20230717,174900,241868270,4210,4210,4210,4210,0
|
|
20230717,174800,241868270,4210,4210,4210,4210,0
|
|
20230717,174700,241868270,4210,4210,4210,4210,0
|
|
20230717,174600,241868270,4210,4210,4210,4210,0
|
|
20230717,174500,241868270,4210,4210,4210,4210,0
|
|
20230717,174400,241868270,4210,4210,4210,4210,636
|
|
20230717,174300,241868270,4210,4210,4210,4210,0
|
|
20230717,174200,241868270,4210,4210,4210,4210,0
|
|
20230717,174100,241868270,4210,4210,4210,4210,0
|
|
20230717,174000,241868270,4210,4210,4210,4210,0
|
|
20230717,173900,241868270,4210,4210,4210,4210,0
|
|
20230717,173800,241868270,4210,4210,4210,4210,0
|
|
20230717,173700,241868270,4210,4210,4210,4210,0
|
|
20230717,173600,241868270,4210,4210,4210,4210,0
|
|
20230717,173500,241868270,4210,4210,4210,4210,0
|
|
20230717,173400,241868270,4210,4210,4210,4210,0
|
|
20230717,173300,241868270,4210,4210,4210,4210,0
|
|
20230717,173200,241868270,4210,4210,4210,4210,0
|
|
20230717,173100,241868270,4210,4210,4210,4210,0
|
|
20230717,173000,241868270,4210,4210,4210,4210,0
|
|
20230717,172900,241868270,4210,4210,4210,4210,0
|
|
20230717,172800,241868270,4210,4210,4210,4210,0
|
|
20230717,172700,241868270,4210,4210,4210,4210,0
|
|
20230717,172600,241868270,4210,4210,4210,4210,0
|
|
20230717,172500,241868270,4210,4210,4210,4210,0
|
|
20230717,172400,241868270,4210,4210,4210,4210,0
|
|
20230717,172300,241868270,4210,4210,4210,4210,0
|
|
20230717,172200,241868270,4210,4210,4210,4210,0
|
|
20230717,172100,241868270,4210,4210,4210,4210,0
|
|
20230717,172000,241868270,4210,4210,4210,4210,0
|
|
20230717,171900,241868270,4210,4210,4210,4210,0
|
|
20230717,171800,241868270,4210,4210,4210,4210,0
|
|
20230717,171700,241868270,4210,4210,4210,4210,0
|
|
20230717,171600,241868270,4210,4210,4210,4210,0
|
|
20230717,171500,241868270,4210,4210,4210,4210,0
|
|
20230717,171400,241868270,4210,4210,4210,4210,636
|
|
20230717,171300,241868270,4210,4210,4210,4210,0
|
|
20230717,171200,241868270,4210,4210,4210,4210,0
|
|
20230717,171100,241868270,4210,4210,4210,4210,0
|
|
20230717,171000,241868270,4210,4210,4210,4210,0
|
|
20230717,170900,241868270,4210,4210,4210,4210,0
|
|
20230717,170800,241868270,4210,4210,4210,4210,0
|
|
20230717,170700,241868270,4210,4210,4210,4210,0
|
|
20230717,170600,241868270,4210,4210,4210,4210,0
|
|
20230717,170500,241868270,4210,4210,4210,4210,0
|
|
20230717,170400,241868270,4210,4210,4210,4210,0
|
|
20230717,170300,241868270,4210,4210,4210,4210,0
|
|
20230717,170200,241868270,4210,4210,4210,4210,0
|
|
20230717,170100,241868270,4210,4210,4210,4210,0
|
|
20230717,170000,241868270,4210,4210,4210,4210,0
|
|
20230717,165900,241868270,4210,4210,4210,4210,0
|
|
20230717,165800,241868270,4210,4210,4210,4210,0
|
|
20230717,165700,241868270,4210,4210,4210,4210,0
|
|
20230717,165600,241868270,4210,4210,4210,4210,0
|
|
20230717,165500,241868270,4210,4210,4210,4210,0
|
|
20230717,165400,241868270,4210,4210,4210,4210,0
|
|
20230717,165300,241868270,4210,4210,4210,4210,0
|
|
20230717,165200,241868270,4210,4210,4210,4210,0
|
|
20230717,165100,241868270,4210,4210,4210,4210,0
|
|
20230717,165000,241868270,4210,4210,4210,4210,0
|
|
20230717,164900,241868270,4210,4210,4210,4210,0
|
|
20230717,164800,241868270,4210,4210,4210,4210,0
|
|
20230717,164700,241868270,4210,4210,4210,4210,0
|
|
20230717,164600,241868270,4210,4210,4210,4210,0
|
|
20230717,164500,241868270,4210,4210,4210,4210,0
|
|
20230717,164400,241868270,4210,4210,4210,4210,636
|
|
20230717,164300,241868270,4210,4210,4210,4210,0
|
|
20230717,164200,241868270,4210,4210,4210,4210,0
|
|
20230717,164100,241868270,4210,4210,4210,4210,0
|
|
20230717,164000,241868270,4210,4210,4210,4210,0
|
|
20230717,163900,241868270,4210,4210,4210,4210,0
|
|
20230717,163800,241868270,4210,4210,4210,4210,0
|
|
20230717,163700,241868270,4210,4210,4210,4210,0
|
|
20230717,163600,241868270,4210,4210,4210,4210,0
|
|
20230717,163500,241868270,4210,4210,4210,4210,0
|
|
20230717,163400,241868270,4210,4210,4210,4210,0
|
|
20230717,163300,241868270,4210,4210,4210,4210,0
|
|
20230717,163200,241868270,4210,4210,4210,4210,0
|
|
20230717,163100,241868270,4210,4210,4210,4210,0
|
|
20230717,163000,241868270,4210,4210,4210,4210,0
|
|
20230717,162900,241868270,4210,4210,4210,4210,0
|
|
20230717,162800,241868270,4210,4210,4210,4210,0
|
|
20230717,162700,241868270,4210,4210,4210,4210,0
|
|
20230717,162600,241868270,4210,4210,4210,4210,0
|
|
20230717,162500,241868270,4210,4210,4210,4210,0
|
|
20230717,162400,241868270,4210,4210,4210,4210,0
|
|
20230717,162300,241868270,4210,4210,4210,4210,0
|
|
20230717,162200,241868270,4210,4210,4210,4210,0
|
|
20230717,162100,241868270,4210,4210,4210,4210,0
|
|
20230717,162000,241868270,4210,4210,4210,4210,0
|
|
20230717,161900,241868270,4210,4210,4210,4210,0
|
|
20230717,161800,241868270,4210,4210,4210,4210,0
|
|
20230717,161700,241868270,4210,4210,4210,4210,0
|
|
20230717,161600,241868270,4210,4210,4210,4210,0
|
|
20230717,161500,241868270,4210,4210,4210,4210,0
|
|
20230717,161400,241868270,4210,4210,4210,4210,636
|
|
20230717,161300,241868270,4210,4210,4210,4210,0
|
|
20230717,161200,241868270,4210,4210,4210,4210,0
|
|
20230717,161100,241868270,4210,4210,4210,4210,0
|
|
20230717,161000,241868270,4210,4210,4210,4210,0
|
|
20230717,160900,241868270,4210,4210,4210,4210,0
|
|
20230717,160800,241868270,4210,4210,4210,4210,0
|
|
20230717,160700,241868270,4210,4210,4210,4210,0
|
|
20230717,160600,241868270,4210,4210,4210,4210,0
|
|
20230717,160500,241868270,4210,4210,4210,4210,0
|
|
20230717,160400,241868270,4210,4210,4210,4210,0
|
|
20230717,160300,241868270,4210,4210,4210,4210,0
|
|
20230717,160200,241868270,4210,4210,4210,4210,0
|
|
20230717,160100,241868270,4210,4210,4210,4210,0
|
|
20230717,160000,241868270,4210,4210,4210,4210,0
|
|
20230717,155900,241868270,4210,4210,4210,4210,0
|
|
20230717,155800,241868270,4210,4210,4210,4210,0
|
|
20230717,155700,241868270,4210,4210,4210,4210,0
|
|
20230717,155600,241868270,4210,4210,4210,4210,0
|
|
20230717,155500,241868270,4210,4210,4210,4210,0
|
|
20230717,155400,241868270,4210,4210,4210,4210,0
|
|
20230717,155300,241868270,4210,4210,4210,4210,0
|
|
20230717,155200,241868270,4210,4210,4210,4210,0
|
|
20230717,155100,241868270,4210,4210,4210,4210,0
|
|
20230717,155000,241868270,4210,4210,4210,4210,0
|
|
20230717,154900,241868270,4210,4210,4210,4210,0
|
|
20230717,154800,241868270,4210,4210,4210,4210,0
|
|
20230717,154700,241868270,4210,4210,4210,4210,0
|
|
20230717,154600,241868270,4210,4210,4210,4210,0
|
|
20230717,154500,241868270,4210,4210,4210,4210,0
|
|
20230717,154400,241868270,4210,4210,4210,4210,636
|
|
20230717,154300,241868270,4210,4210,4210,4210,0
|
|
20230717,154200,241868270,4210,4210,4210,4210,0
|
|
20230717,154100,241868270,4210,4210,4210,4210,0
|
|
20230717,154000,241868270,4210,4210,4210,4210,0
|
|
20230717,153900,241868270,4210,4210,4210,4210,0
|
|
20230717,153800,241868270,4210,4210,4210,4210,0
|
|
20230717,153700,241868270,4210,4210,4210,4210,0
|
|
20230717,153600,241868270,4210,4210,4210,4210,0
|
|
20230717,153500,241868270,4210,4210,4210,4210,0
|
|
20230717,153400,241868270,4210,4210,4210,4210,0
|
|
20230717,153300,241868270,4210,4210,4210,4210,0
|
|
20230717,153200,241868270,4210,4210,4210,4210,0
|
|
20230717,153100,241868270,4210,4210,4210,4210,0
|
|
20230717,153000,241868270,4210,4210,4210,4210,636
|
|
20230717,152900,239190710,4210,4210,4210,4210,0
|
|
20230717,152800,239190710,4210,4210,4210,4210,0
|
|
20230717,152700,239190710,4210,4210,4210,4210,0
|
|
20230717,152600,239190710,4210,4210,4210,4210,0
|
|
20230717,152500,239190710,4210,4210,4210,4210,0
|
|
20230717,152400,239190710,4210,4210,4210,4210,0
|
|
20230717,152300,239190710,4210,4210,4210,4210,0
|
|
20230717,152200,239190710,4210,4210,4210,4210,0
|
|
20230717,152100,239190710,4210,4210,4210,4210,0
|
|
20230717,152000,239190710,4210,4210,4210,4210,0
|
|
20230717,151900,239190710,4210,4210,4210,4210,0
|
|
20230717,151800,239190710,4210,4210,4210,4210,0
|
|
20230717,151700,239190710,4210,4205,4210,4205,30
|
|
20230717,151600,239064420,4210,4205,4210,4205,110
|
|
20230717,151500,238601415,4210,4205,4210,4205,340
|
|
20230717,151400,237170030,4210,4210,4210,4205,40
|
|
20230717,151300,237001635,4210,4210,4210,4210,10
|
|
20230717,151200,236959535,4210,4210,4210,4210,8
|
|
20230717,151100,236925855,4210,4210,4210,4210,82
|
|
20230717,151000,236580635,4210,4205,4210,4205,10
|
|
20230717,150900,236538555,4210,4210,4210,4210,0
|
|
20230717,150800,236538555,4210,4210,4210,4210,0
|
|
20230717,150700,236538555,4210,4210,4210,4210,1
|
|
20230717,150600,236534345,4195,4195,4195,4195,0
|
|
20230717,150500,236534345,4195,4195,4195,4195,1
|
|
20230717,150400,236530150,4220,4220,4220,4220,0
|
|
20230717,150300,236530150,4220,4220,4220,4220,0
|
|
20230717,150200,236530150,4220,4220,4220,4220,0
|
|
20230717,150100,236530150,4220,4205,4220,4205,3
|
|
20230717,150000,236517520,4220,4210,4220,4210,164
|
|
20230717,145900,235825730,4210,4210,4210,4210,10
|
|
20230717,145800,235783630,4185,4185,4185,4185,0
|
|
20230717,145700,235783630,4185,4185,4185,4185,400
|
|
20230717,145600,234109630,4195,4195,4195,4195,0
|
|
20230717,145500,234109630,4195,4215,4215,4195,800
|
|
20230717,145400,230752550,4220,4220,4220,4220,0
|
|
20230717,145300,230752550,4220,4220,4220,4220,1
|
|
20230717,145200,230748330,4215,4215,4215,4215,0
|
|
20230717,145100,230748330,4215,4215,4215,4215,0
|
|
20230717,145000,230748330,4215,4215,4215,4215,0
|
|
20230717,144900,230748330,4215,4215,4215,4215,0
|
|
20230717,144800,230748330,4215,4215,4215,4215,1
|
|
20230717,144700,230744115,4215,4215,4215,4215,0
|
|
20230717,144600,230744115,4215,4215,4215,4215,46
|
|
20230717,144500,230550225,4220,4220,4220,4220,0
|
|
20230717,144400,230550225,4220,4220,4220,4220,6
|
|
20230717,144300,230524905,4215,4215,4215,4215,18
|
|
20230717,144200,230449035,4195,4195,4195,4195,0
|
|
20230717,144100,230449035,4195,4195,4195,4195,0
|
|
20230717,144000,230449035,4195,4195,4195,4195,0
|
|
20230717,143900,230449035,4195,4195,4195,4195,80
|
|
20230717,143800,230113435,4200,4200,4200,4200,0
|
|
20230717,143700,230113435,4200,4200,4200,4200,0
|
|
20230717,143600,230113435,4200,4200,4200,4200,0
|
|
20230717,143500,230113435,4200,4200,4200,4200,0
|
|
20230717,143400,230113435,4200,4205,4205,4200,500
|
|
20230717,143300,228012450,4205,4205,4205,4205,0
|
|
20230717,143200,228012450,4205,4205,4205,4205,0
|
|
20230717,143100,228012450,4205,4205,4205,4205,0
|
|
20230717,143000,228012450,4205,4205,4205,4205,0
|
|
20230717,142900,228012450,4205,4205,4205,4205,0
|
|
20230717,142800,228012450,4205,4205,4205,4205,0
|
|
20230717,142700,228012450,4205,4210,4210,4205,500
|
|
20230717,142600,225908680,4215,4215,4215,4215,0
|
|
20230717,142500,225908680,4215,4215,4215,4215,0
|
|
20230717,142400,225908680,4215,4210,4215,4210,241
|
|
20230717,142300,224893125,4215,4215,4215,4215,311
|
|
20230717,142200,223582260,4220,4220,4220,4220,73
|
|
20230717,142100,223274200,4230,4230,4230,4230,0
|
|
20230717,142000,223274200,4230,4230,4230,4230,0
|
|
20230717,141900,223274200,4230,4230,4230,4230,0
|
|
20230717,141800,223274200,4230,4230,4230,4230,0
|
|
20230717,141700,223274200,4230,4230,4230,4230,0
|
|
20230717,141600,223274200,4230,4230,4230,4230,0
|
|
20230717,141500,223274200,4230,4230,4230,4230,0
|
|
20230717,141400,223274200,4230,4230,4230,4230,0
|
|
20230717,141300,223274200,4230,4230,4230,4230,0
|
|
20230717,141200,223274200,4230,4230,4230,4230,0
|
|
20230717,141100,223274200,4230,4230,4230,4230,0
|
|
20230717,141000,223274200,4230,4230,4230,4230,0
|
|
20230717,140900,223274200,4230,4230,4230,4230,0
|
|
20230717,140800,223274200,4230,4230,4230,4230,0
|
|
20230717,140700,223274200,4230,4230,4230,4230,0
|
|
20230717,140600,223274200,4230,4230,4230,4230,0
|
|
20230717,140500,223274200,4230,4230,4230,4230,0
|
|
20230717,140400,223274200,4230,4230,4230,4230,30
|
|
20230717,140300,223147300,4230,4230,4230,4230,0
|
|
20230717,140200,223147300,4230,4230,4230,4230,9
|
|
20230717,140100,223109230,4225,4225,4225,4225,41
|
|
20230717,140000,222936005,4230,4230,4230,4230,0
|
|
20230717,135900,222936005,4230,4230,4230,4230,0
|
|
20230717,135800,222936005,4230,4230,4230,4230,0
|
|
20230717,135700,222936005,4230,4230,4230,4230,0
|
|
20230717,135600,222936005,4230,4230,4230,4230,2
|
|
20230717,135500,222927545,4225,4225,4225,4225,0
|
|
20230717,135400,222927545,4225,4225,4225,4225,0
|
|
20230717,135300,222927545,4225,4225,4225,4225,0
|
|
20230717,135200,222927545,4225,4225,4225,4225,0
|
|
20230717,135100,222927545,4225,4225,4225,4225,2
|
|
20230717,135000,222919095,4225,4230,4230,4225,32
|
|
20230717,134900,222783745,4225,4230,4230,4225,31
|
|
20230717,134800,222652620,4230,4230,4230,4230,0
|
|
20230717,134700,222652620,4230,4230,4230,4230,0
|
|
20230717,134600,222652620,4230,4225,4230,4225,5
|
|
20230717,134500,222631490,4225,4225,4225,4225,4
|
|
20230717,134400,222614590,4230,4225,4230,4225,120
|
|
20230717,134300,222107215,4210,4210,4210,4210,0
|
|
20230717,134200,222107215,4210,4210,4210,4210,0
|
|
20230717,134100,222107215,4210,4210,4210,4210,0
|
|
20230717,134000,222107215,4210,4210,4210,4210,0
|
|
20230717,133900,222107215,4210,4210,4210,4210,0
|
|
20230717,133800,222107215,4210,4210,4210,4210,0
|
|
20230717,133700,222107215,4210,4210,4210,4210,0
|
|
20230717,133600,222107215,4210,4210,4210,4210,0
|
|
20230717,133500,222107215,4210,4210,4210,4210,0
|
|
20230717,133400,222107215,4210,4210,4210,4210,0
|
|
20230717,133300,222107215,4210,4210,4210,4210,0
|
|
20230717,133200,222107215,4210,4210,4210,4210,0
|
|
20230717,133100,222107215,4210,4210,4210,4210,0
|
|
20230717,133000,222107215,4210,4210,4210,4210,0
|
|
20230717,132900,222107215,4210,4210,4210,4210,0
|
|
20230717,132800,222107215,4210,4210,4210,4210,0
|
|
20230717,132700,222107215,4210,4210,4210,4210,0
|
|
20230717,132600,222107215,4210,4210,4210,4210,0
|
|
20230717,132500,222107215,4210,4210,4210,4210,0
|
|
20230717,132400,222107215,4210,4210,4210,4210,0
|
|
20230717,132300,222107215,4210,4210,4210,4210,0
|
|
20230717,132200,222107215,4210,4210,4210,4210,0
|
|
20230717,132100,222107215,4210,4210,4210,4210,0
|
|
20230717,132000,222107215,4210,4210,4210,4210,1
|
|
20230717,131900,222103005,4225,4225,4225,4225,0
|
|
20230717,131800,222103005,4225,4225,4225,4225,0
|
|
20230717,131700,222103005,4225,4225,4225,4225,0
|
|
20230717,131600,222103005,4225,4225,4225,4225,0
|
|
20230717,131500,222103005,4225,4225,4225,4225,0
|
|
20230717,131400,222103005,4225,4225,4225,4225,0
|
|
20230717,131300,222103005,4225,4225,4225,4225,0
|
|
20230717,131200,222103005,4225,4225,4225,4225,12
|
|
20230717,131100,222052305,4230,4230,4230,4230,0
|
|
20230717,131000,222052305,4230,4230,4230,4230,0
|
|
20230717,130900,222052305,4230,4230,4230,4230,1
|
|
20230717,130800,222048075,4230,4225,4230,4225,19
|
|
20230717,130700,221967795,4230,4230,4230,4230,2
|
|
20230717,130600,221959335,4230,4230,4230,4230,10
|
|
20230717,130500,221917035,4225,4225,4225,4225,7
|
|
20230717,130400,221887460,4225,4225,4225,4225,31
|
|
20230717,130300,221756485,4225,4225,4225,4225,0
|
|
20230717,130200,221756485,4225,4225,4225,4225,0
|
|
20230717,130100,221756485,4225,4225,4225,4225,0
|
|
20230717,130000,221756485,4225,4220,4225,4220,26
|
|
20230717,125900,221646665,4220,4220,4220,4220,2
|
|
20230717,125800,221638225,4220,4220,4220,4220,0
|
|
20230717,125700,221638225,4220,4220,4220,4220,0
|
|
20230717,125600,221638225,4220,4220,4220,4220,0
|
|
20230717,125500,221638225,4220,4220,4220,4220,0
|
|
20230717,125400,221638225,4220,4220,4220,4220,0
|
|
20230717,125300,221638225,4220,4220,4220,4220,0
|
|
20230717,125200,221638225,4220,4220,4220,4220,0
|
|
20230717,125100,221638225,4220,4220,4220,4220,0
|
|
20230717,125000,221638225,4220,4220,4220,4220,0
|
|
20230717,124900,221638225,4220,4220,4220,4220,0
|
|
20230717,124800,221638225,4220,4220,4220,4220,0
|
|
20230717,124700,221638225,4220,4220,4220,4220,5
|
|
20230717,124600,221617125,4220,4220,4220,4220,0
|
|
20230717,124500,221617125,4220,4220,4220,4220,0
|
|
20230717,124400,221617125,4220,4220,4220,4220,0
|
|
20230717,124300,221617125,4220,4220,4220,4220,0
|
|
20230717,124200,221617125,4220,4220,4220,4220,4
|
|
20230717,124100,221600245,4220,4205,4220,4205,58
|
|
20230717,124000,221356160,4205,4205,4205,4205,0
|
|
20230717,123900,221356160,4205,4205,4205,4205,0
|
|
20230717,123800,221356160,4205,4205,4205,4205,1
|
|
20230717,123700,221351955,4205,4205,4205,4205,1
|
|
20230717,123600,221347750,4205,4210,4210,4205,210
|
|
20230717,123500,220463775,4205,4205,4205,4205,0
|
|
20230717,123400,220463775,4205,4205,4205,4205,0
|
|
20230717,123300,220463775,4205,4205,4205,4205,0
|
|
20230717,123200,220463775,4205,4205,4205,4205,0
|
|
20230717,123100,220463775,4205,4205,4205,4205,0
|
|
20230717,123000,220463775,4205,4205,4205,4205,0
|
|
20230717,122900,220463775,4205,4205,4205,4205,0
|
|
20230717,122800,220463775,4205,4205,4205,4205,0
|
|
20230717,122700,220463775,4205,4205,4205,4205,145
|
|
20230717,122600,219854050,4205,4205,4205,4205,247
|
|
20230717,122500,218815415,4205,4205,4205,4205,0
|
|
20230717,122400,218815415,4205,4205,4205,4205,0
|
|
20230717,122300,218815415,4205,4205,4205,4205,16
|
|
20230717,122200,218748135,4205,4205,4205,4205,0
|
|
20230717,122100,218748135,4205,4205,4205,4205,0
|
|
20230717,122000,218748135,4205,4205,4205,4205,2
|
|
20230717,121900,218739725,4205,4205,4205,4205,16
|
|
20230717,121800,218672445,4205,4205,4205,4205,100
|
|
20230717,121700,218251945,4205,4205,4205,4205,0
|
|
20230717,121600,218251945,4205,4205,4205,4205,0
|
|
20230717,121500,218251945,4205,4205,4205,4205,0
|
|
20230717,121400,218251945,4205,4205,4205,4205,0
|
|
20230717,121300,218251945,4205,4200,4205,4200,304
|
|
20230717,121200,216975060,4200,4200,4200,4200,723
|
|
20230717,121100,213938460,4200,4200,4200,4200,27
|
|
20230717,121000,213825060,4210,4210,4210,4210,0
|
|
20230717,120900,213825060,4210,4210,4210,4210,0
|
|
20230717,120800,213825060,4210,4210,4210,4210,0
|
|
20230717,120700,213825060,4210,4210,4210,4210,2
|
|
20230717,120600,213816640,4210,4210,4210,4210,0
|
|
20230717,120500,213816640,4210,4210,4210,4210,0
|
|
20230717,120400,213816640,4210,4210,4210,4210,0
|
|
20230717,120300,213816640,4210,4210,4210,4210,0
|
|
20230717,120200,213816640,4210,4210,4210,4210,30
|
|
20230717,120100,213690340,4210,4210,4210,4210,130
|
|
20230717,120000,213143040,4210,4210,4210,4210,80
|
|
20230717,115900,212806240,4200,4200,4200,4200,88
|
|
20230717,115800,212436640,4200,4200,4200,4200,0
|
|
20230717,115700,212436640,4200,4200,4200,4200,100
|
|
20230717,115600,212016640,4215,4215,4215,4215,0
|
|
20230717,115500,212016640,4215,4215,4215,4215,0
|
|
20230717,115400,212016640,4215,4215,4215,4215,0
|
|
20230717,115300,212016640,4215,4215,4215,4215,0
|
|
20230717,115200,212016640,4215,4215,4215,4215,0
|
|
20230717,115100,212016640,4215,4215,4215,4215,78
|
|
20230717,115000,211687870,4215,4215,4215,4215,0
|
|
20230717,114900,211687870,4215,4215,4215,4215,0
|
|
20230717,114800,211687870,4215,4215,4215,4215,1
|
|
20230717,114700,211683655,4215,4215,4215,4215,0
|
|
20230717,114600,211683655,4215,4215,4215,4215,23
|
|
20230717,114500,211586710,4215,4215,4215,4215,0
|
|
20230717,114400,211586710,4215,4215,4215,4215,0
|
|
20230717,114300,211586710,4215,4215,4215,4215,0
|
|
20230717,114200,211586710,4215,4215,4215,4215,0
|
|
20230717,114100,211586710,4215,4215,4215,4215,106
|
|
20230717,114000,211139920,4215,4215,4215,4215,0
|
|
20230717,113900,211139920,4215,4215,4215,4215,0
|
|
20230717,113800,211139920,4215,4215,4215,4215,0
|
|
20230717,113700,211139920,4215,4210,4215,4210,105
|
|
20230717,113600,210697860,4215,4215,4215,4215,0
|
|
20230717,113500,210697860,4215,4215,4215,4215,0
|
|
20230717,113400,210697860,4215,4215,4215,4215,0
|
|
20230717,113300,210697860,4215,4215,4215,4215,2
|
|
20230717,113200,210689430,4220,4220,4220,4220,30
|
|
20230717,113100,210562830,4215,4215,4215,4215,1
|
|
20230717,113000,210558615,4220,4220,4220,4220,0
|
|
20230717,112900,210558615,4220,4220,4220,4220,232
|
|
20230717,112800,209579575,4240,4240,4240,4240,0
|
|
20230717,112700,209579575,4240,4240,4240,4240,0
|
|
20230717,112600,209579575,4240,4240,4240,4240,0
|
|
20230717,112500,209579575,4240,4240,4240,4240,0
|
|
20230717,112400,209579575,4240,4240,4240,4240,0
|
|
20230717,112300,209579575,4240,4240,4240,4240,0
|
|
20230717,112200,209579575,4240,4240,4240,4240,1
|
|
20230717,112100,209575335,4220,4220,4220,4220,0
|
|
20230717,112000,209575335,4220,4220,4220,4220,0
|
|
20230717,111900,209575335,4220,4220,4220,4220,0
|
|
20230717,111800,209575335,4220,4220,4220,4220,0
|
|
20230717,111700,209575335,4220,4220,4220,4220,0
|
|
20230717,111600,209575335,4220,4220,4220,4220,0
|
|
20230717,111500,209575335,4220,4220,4220,4220,0
|
|
20230717,111400,209575335,4220,4220,4220,4220,0
|
|
20230717,111300,209575335,4220,4220,4220,4220,100
|
|
20230717,111200,209153335,4245,4245,4245,4245,4
|
|
20230717,111100,209136355,4245,4245,4245,4245,0
|
|
20230717,111000,209136355,4245,4245,4245,4245,0
|
|
20230717,110900,209136355,4245,4245,4245,4245,0
|
|
20230717,110800,209136355,4245,4245,4245,4245,0
|
|
20230717,110700,209136355,4245,4245,4245,4245,0
|
|
20230717,110600,209136355,4245,4245,4245,4245,0
|
|
20230717,110500,209136355,4245,4245,4245,4245,0
|
|
20230717,110400,209136355,4245,4245,4245,4245,0
|
|
20230717,110300,209136355,4245,4245,4245,4245,0
|
|
20230717,110200,209136355,4245,4245,4245,4245,0
|
|
20230717,110100,209136355,4245,4245,4245,4245,0
|
|
20230717,110000,209136355,4245,4245,4245,4245,0
|
|
20230717,105900,209136355,4245,4245,4245,4245,0
|
|
20230717,105800,209136355,4245,4245,4245,4245,0
|
|
20230717,105700,209136355,4245,4245,4245,4245,0
|
|
20230717,105600,209136355,4245,4245,4245,4245,20
|
|
20230717,105500,209051455,4245,4245,4245,4245,0
|
|
20230717,105400,209051455,4245,4245,4245,4245,0
|
|
20230717,105300,209051455,4245,4245,4245,4245,0
|
|
20230717,105200,209051455,4245,4245,4245,4245,0
|
|
20230717,105100,209051455,4245,4245,4245,4245,0
|
|
20230717,105000,209051455,4245,4245,4245,4245,0
|
|
20230717,104900,209051455,4245,4210,4245,4210,2
|
|
20230717,104800,209043000,4210,4210,4210,4210,0
|
|
20230717,104700,209043000,4210,4210,4210,4210,0
|
|
20230717,104600,209043000,4210,4210,4210,4210,0
|
|
20230717,104500,209043000,4210,4210,4210,4210,1
|
|
20230717,104400,209038790,4205,4205,4205,4205,0
|
|
20230717,104300,209038790,4205,4205,4205,4205,0
|
|
20230717,104200,209038790,4205,4205,4205,4205,17
|
|
20230717,104100,208967305,4215,4215,4215,4215,0
|
|
20230717,104000,208967305,4215,4215,4215,4215,0
|
|
20230717,103900,208967305,4215,4215,4215,4215,0
|
|
20230717,103800,208967305,4215,4215,4215,4215,0
|
|
20230717,103700,208967305,4215,4215,4215,4215,20
|
|
20230717,103600,208883005,4215,4215,4215,4215,0
|
|
20230717,103500,208883005,4215,4215,4215,4215,80
|
|
20230717,103400,208545805,4210,4210,4210,4210,0
|
|
20230717,103300,208545805,4210,4210,4210,4210,0
|
|
20230717,103200,208545805,4210,4230,4230,4210,3318
|
|
20230717,103100,194571935,4245,4245,4245,4245,0
|
|
20230717,103000,194571935,4245,4225,4255,4225,51
|
|
20230717,102900,194355950,4235,4255,4255,4235,266
|
|
20230717,102800,193227950,4255,4255,4255,4255,0
|
|
20230717,102700,193227950,4255,4250,4255,4250,324
|
|
20230717,102600,191849335,4255,4255,4255,4255,0
|
|
20230717,102500,191849335,4255,4245,4260,4245,5039
|
|
20230717,102400,170424400,4250,4240,4250,4240,9091
|
|
20230717,102300,131849810,4230,4220,4230,4210,3775
|
|
20230717,102200,115921630,4220,4180,4220,4180,4793
|
|
20230717,102100,95830560,4180,4180,4180,4180,48
|
|
20230717,102000,95629920,4175,4165,4175,4165,466
|
|
20230717,101900,93688960,4165,4165,4165,4165,0
|
|
20230717,101800,93688960,4165,4165,4165,4165,0
|
|
20230717,101700,93688960,4165,4165,4165,4165,1
|
|
20230717,101600,93684795,4170,4170,4170,4170,0
|
|
20230717,101500,93684795,4170,4180,4180,4170,47
|
|
20230717,101400,93488575,4180,4180,4180,4180,0
|
|
20230717,101300,93488575,4180,4180,4180,4180,1
|
|
20230717,101200,93484395,4175,4170,4175,4170,74
|
|
20230717,101100,93175810,4170,4170,4170,4170,923
|
|
20230717,101000,89326900,4180,4180,4180,4180,0
|
|
20230717,100900,89326900,4180,4180,4180,4180,1
|
|
20230717,100800,89322720,4180,4180,4180,4180,0
|
|
20230717,100700,89322720,4180,4180,4180,4090,2865
|
|
20230717,100600,77553430,4175,4175,4175,4175,500
|
|
20230717,100500,75465930,4180,4155,4180,4155,502
|
|
20230717,100400,73370280,4145,4145,4145,4145,0
|
|
20230717,100300,73370280,4145,4170,4170,4145,1000
|
|
20230717,100200,69222440,4180,4180,4180,4180,2
|
|
20230717,100100,69214080,4185,4185,4185,4185,0
|
|
20230717,100000,69214080,4185,4185,4185,4185,0
|
|
20230717,095900,69214080,4185,4185,4185,4185,0
|
|
20230717,095800,69214080,4185,4185,4185,4185,0
|
|
20230717,095700,69214080,4185,4185,4185,4185,0
|
|
20230717,095600,69214080,4185,4185,4185,4185,0
|
|
20230717,095500,69214080,4185,4185,4185,4185,0
|
|
20230717,095400,69214080,4185,4185,4185,4185,0
|
|
20230717,095300,69214080,4185,4185,4185,4185,0
|
|
20230717,095200,69214080,4185,4185,4185,4185,0
|
|
20230717,095100,69214080,4185,4185,4185,4185,0
|
|
20230717,095000,69214080,4185,4185,4185,4185,0
|
|
20230717,094900,69214080,4185,4185,4185,4185,0
|
|
20230717,094800,69214080,4185,4185,4185,4185,0
|
|
20230717,094700,69214080,4185,4185,4185,4185,20
|
|
20230717,094600,69130380,4145,4150,4150,4145,455
|
|
20230717,094500,67243740,4170,4170,4170,4170,0
|
|
20230717,094400,67243740,4170,4170,4170,4170,1
|
|
20230717,094300,67239570,4160,4160,4160,4160,0
|
|
20230717,094200,67239570,4160,4160,4160,4160,0
|
|
20230717,094100,67239570,4160,4160,4160,4160,43
|
|
20230717,094000,67060690,4160,4175,4175,4155,3068
|
|
20230717,093900,54270635,4185,4180,4185,4180,4
|
|
20230717,093800,54253910,4185,4185,4185,4185,1
|
|
20230717,093700,54249725,4180,4185,4185,4180,3
|
|
20230717,093600,54237180,4180,4180,4180,4180,234
|
|
20230717,093500,53259060,4175,4175,4175,4175,10
|
|
20230717,093400,53217310,4180,4180,4180,4180,0
|
|
20230717,093300,53217310,4180,4180,4180,4180,0
|
|
20230717,093200,53217310,4180,4165,4180,4165,161
|
|
20230717,093100,52546330,4180,4180,4180,4180,0
|
|
20230717,093000,52546330,4180,4180,4180,4180,0
|
|
20230717,092900,52546330,4180,4175,4180,4175,1199
|
|
20230717,092800,47535505,4175,4175,4175,4175,1
|
|
20230717,092700,47531330,4180,4180,4180,4180,0
|
|
20230717,092600,47531330,4180,4180,4180,4180,0
|
|
20230717,092500,47531330,4180,4180,4180,4180,0
|
|
20230717,092400,47531330,4180,4180,4180,4180,0
|
|
20230717,092300,47531330,4180,4180,4180,4180,0
|
|
20230717,092200,47531330,4180,4180,4180,4180,0
|
|
20230717,092100,47531330,4180,4180,4180,4180,0
|
|
20230717,092000,47531330,4180,4180,4180,4180,0
|
|
20230717,091900,47531330,4180,4180,4180,4180,0
|
|
20230717,091800,47531330,4180,4180,4180,4105,677
|
|
20230717,091700,44734600,4180,4180,4180,4180,0
|
|
20230717,091600,44734600,4180,4175,4180,4175,91
|
|
20230717,091500,44354555,4175,4160,4175,4160,20
|
|
20230717,091400,44271240,4160,4160,4160,4155,4
|
|
20230717,091300,44254605,4155,4175,4175,4130,108
|
|
20230717,091200,43807750,4205,4130,4205,4130,106
|
|
20230717,091100,43369745,4130,4130,4130,4130,46
|
|
20230717,091000,43179765,4130,4130,4130,4130,1
|
|
20230717,090900,43175635,4085,4125,4125,4085,595
|
|
20230717,090800,40738610,4125,4085,4125,4085,1154
|
|
20230717,090700,35998265,4085,4070,4085,4070,809
|
|
20230717,090600,32697135,4075,4075,4075,4075,0
|
|
20230717,090500,32697135,4075,4065,4075,4065,232
|
|
20230717,090400,31753915,4065,4155,4205,4020,6557
|
|
20230717,090300,4819875,4210,4195,4210,4195,50
|
|
20230717,090200,4609830,4210,4210,4210,4210,1
|
|
20230717,090100,4605620,4140,4180,4180,4140,574
|
|
20230717,090000,2210820,4180,4200,4200,4180,528
|