680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201700,101730765,4195,4195,4195,4195,157
|
|
20230718,201600,101730765,4195,4195,4195,4195,0
|
|
20230718,201500,101730765,4195,4195,4195,4195,0
|
|
20230718,201400,101730765,4195,4195,4195,4195,0
|
|
20230718,201300,101730765,4195,4195,4195,4195,0
|
|
20230718,201200,101730765,4195,4195,4195,4195,0
|
|
20230718,201100,101730765,4195,4195,4195,4195,0
|
|
20230718,201000,101730765,4195,4195,4195,4195,0
|
|
20230718,200900,101730765,4195,4195,4195,4195,0
|
|
20230718,200800,101730765,4195,4195,4195,4195,0
|
|
20230718,200700,101730765,4195,4195,4195,4195,0
|
|
20230718,200600,101730765,4195,4195,4195,4195,0
|
|
20230718,200500,101730765,4195,4195,4195,4195,0
|
|
20230718,200400,101730765,4195,4195,4195,4195,0
|
|
20230718,200300,101730765,4195,4195,4195,4195,0
|
|
20230718,200200,101730765,4195,4195,4195,4195,0
|
|
20230718,200100,101730765,4195,4195,4195,4195,0
|
|
20230718,200000,101730765,4195,4195,4195,4195,0
|
|
20230718,195900,101730765,4195,4195,4195,4195,0
|
|
20230718,195800,101730765,4195,4195,4195,4195,0
|
|
20230718,195700,101730765,4195,4195,4195,4195,0
|
|
20230718,195600,101730765,4195,4195,4195,4195,0
|
|
20230718,195500,101730765,4195,4195,4195,4195,0
|
|
20230718,195400,101730765,4195,4195,4195,4195,0
|
|
20230718,195300,101730765,4195,4195,4195,4195,0
|
|
20230718,195200,101730765,4195,4195,4195,4195,0
|
|
20230718,195100,101730765,4195,4195,4195,4195,0
|
|
20230718,195000,101730765,4195,4195,4195,4195,0
|
|
20230718,194900,101730765,4195,4195,4195,4195,0
|
|
20230718,194800,101730765,4195,4195,4195,4195,0
|
|
20230718,194700,101730765,4195,4195,4195,4195,157
|
|
20230718,194600,101730765,4195,4195,4195,4195,0
|
|
20230718,194500,101730765,4195,4195,4195,4195,0
|
|
20230718,194400,101730765,4195,4195,4195,4195,0
|
|
20230718,194300,101730765,4195,4195,4195,4195,0
|
|
20230718,194200,101730765,4195,4195,4195,4195,0
|
|
20230718,194100,101730765,4195,4195,4195,4195,0
|
|
20230718,194000,101730765,4195,4195,4195,4195,0
|
|
20230718,193900,101730765,4195,4195,4195,4195,0
|
|
20230718,193800,101730765,4195,4195,4195,4195,0
|
|
20230718,193700,101730765,4195,4195,4195,4195,0
|
|
20230718,193600,101730765,4195,4195,4195,4195,0
|
|
20230718,193500,101730765,4195,4195,4195,4195,0
|
|
20230718,193400,101730765,4195,4195,4195,4195,0
|
|
20230718,193300,101730765,4195,4195,4195,4195,0
|
|
20230718,193200,101730765,4195,4195,4195,4195,0
|
|
20230718,193100,101730765,4195,4195,4195,4195,0
|
|
20230718,193000,101730765,4195,4195,4195,4195,0
|
|
20230718,192900,101730765,4195,4195,4195,4195,0
|
|
20230718,192800,101730765,4195,4195,4195,4195,0
|
|
20230718,192700,101730765,4195,4195,4195,4195,0
|
|
20230718,192600,101730765,4195,4195,4195,4195,0
|
|
20230718,192500,101730765,4195,4195,4195,4195,0
|
|
20230718,192400,101730765,4195,4195,4195,4195,0
|
|
20230718,192300,101730765,4195,4195,4195,4195,0
|
|
20230718,192200,101730765,4195,4195,4195,4195,0
|
|
20230718,192100,101730765,4195,4195,4195,4195,0
|
|
20230718,192000,101730765,4195,4195,4195,4195,0
|
|
20230718,191900,101730765,4195,4195,4195,4195,0
|
|
20230718,191800,101730765,4195,4195,4195,4195,0
|
|
20230718,191700,101730765,4195,4195,4195,4195,157
|
|
20230718,191600,101730765,4195,4195,4195,4195,0
|
|
20230718,191500,101730765,4195,4195,4195,4195,0
|
|
20230718,191400,101730765,4195,4195,4195,4195,0
|
|
20230718,191300,101730765,4195,4195,4195,4195,0
|
|
20230718,191200,101730765,4195,4195,4195,4195,0
|
|
20230718,191100,101730765,4195,4195,4195,4195,0
|
|
20230718,191000,101730765,4195,4195,4195,4195,0
|
|
20230718,190900,101730765,4195,4195,4195,4195,0
|
|
20230718,190800,101730765,4195,4195,4195,4195,0
|
|
20230718,190700,101730765,4195,4195,4195,4195,0
|
|
20230718,190600,101730765,4195,4195,4195,4195,0
|
|
20230718,190500,101730765,4195,4195,4195,4195,0
|
|
20230718,190400,101730765,4195,4195,4195,4195,0
|
|
20230718,190300,101730765,4195,4195,4195,4195,0
|
|
20230718,190200,101730765,4195,4195,4195,4195,0
|
|
20230718,190100,101730765,4195,4195,4195,4195,0
|
|
20230718,190000,101730765,4195,4195,4195,4195,0
|
|
20230718,185900,101730765,4195,4195,4195,4195,0
|
|
20230718,185800,101730765,4195,4195,4195,4195,0
|
|
20230718,185700,101730765,4195,4195,4195,4195,0
|
|
20230718,185600,101730765,4195,4195,4195,4195,0
|
|
20230718,185500,101730765,4195,4195,4195,4195,0
|
|
20230718,185400,101730765,4195,4195,4195,4195,0
|
|
20230718,185300,101730765,4195,4195,4195,4195,0
|
|
20230718,185200,101730765,4195,4195,4195,4195,0
|
|
20230718,185100,101730765,4195,4195,4195,4195,0
|
|
20230718,185000,101730765,4195,4195,4195,4195,0
|
|
20230718,184900,101730765,4195,4195,4195,4195,0
|
|
20230718,184800,101730765,4195,4195,4195,4195,0
|
|
20230718,184700,101730765,4195,4195,4195,4195,157
|
|
20230718,184600,101730765,4195,4195,4195,4195,0
|
|
20230718,184500,101730765,4195,4195,4195,4195,0
|
|
20230718,184400,101730765,4195,4195,4195,4195,0
|
|
20230718,184300,101730765,4195,4195,4195,4195,0
|
|
20230718,184200,101730765,4195,4195,4195,4195,0
|
|
20230718,184100,101730765,4195,4195,4195,4195,0
|
|
20230718,184000,101730765,4195,4195,4195,4195,0
|
|
20230718,183900,101730765,4195,4195,4195,4195,0
|
|
20230718,183800,101730765,4195,4195,4195,4195,0
|
|
20230718,183700,101730765,4195,4195,4195,4195,0
|
|
20230718,183600,101730765,4195,4195,4195,4195,0
|
|
20230718,183500,101730765,4195,4195,4195,4195,0
|
|
20230718,183400,101730765,4195,4195,4195,4195,0
|
|
20230718,183300,101730765,4195,4195,4195,4195,0
|
|
20230718,183200,101730765,4195,4195,4195,4195,0
|
|
20230718,183100,101730765,4195,4195,4195,4195,0
|
|
20230718,183000,101730765,4195,4195,4195,4195,0
|
|
20230718,182900,101730765,4195,4195,4195,4195,0
|
|
20230718,182800,101730765,4195,4195,4195,4195,0
|
|
20230718,182700,101730765,4195,4195,4195,4195,0
|
|
20230718,182600,101730765,4195,4195,4195,4195,0
|
|
20230718,182500,101730765,4195,4195,4195,4195,0
|
|
20230718,182400,101730765,4195,4195,4195,4195,0
|
|
20230718,182300,101730765,4195,4195,4195,4195,0
|
|
20230718,182200,101730765,4195,4195,4195,4195,0
|
|
20230718,182100,101730765,4195,4195,4195,4195,0
|
|
20230718,182000,101730765,4195,4195,4195,4195,0
|
|
20230718,181900,101730765,4195,4195,4195,4195,0
|
|
20230718,181800,101730765,4195,4195,4195,4195,0
|
|
20230718,181700,101730765,4195,4195,4195,4195,157
|
|
20230718,181600,101730765,4195,4195,4195,4195,0
|
|
20230718,181500,101730765,4195,4195,4195,4195,0
|
|
20230718,181400,101730765,4195,4195,4195,4195,0
|
|
20230718,181300,101730765,4195,4195,4195,4195,0
|
|
20230718,181200,101730765,4195,4195,4195,4195,0
|
|
20230718,181100,101730765,4195,4195,4195,4195,0
|
|
20230718,181000,101730765,4195,4195,4195,4195,0
|
|
20230718,180900,101730765,4195,4195,4195,4195,0
|
|
20230718,180800,101730765,4195,4195,4195,4195,0
|
|
20230718,180700,101730765,4195,4195,4195,4195,0
|
|
20230718,180600,101730765,4195,4195,4195,4195,0
|
|
20230718,180500,101730765,4195,4195,4195,4195,0
|
|
20230718,180400,101730765,4195,4195,4195,4195,0
|
|
20230718,180300,101730765,4195,4195,4195,4195,0
|
|
20230718,180200,101730765,4195,4195,4195,4195,0
|
|
20230718,180100,101730765,4195,4195,4195,4195,0
|
|
20230718,180000,101730765,4195,4195,4195,4195,0
|
|
20230718,175900,101730765,4195,4195,4195,4195,0
|
|
20230718,175800,101730765,4195,4195,4195,4195,0
|
|
20230718,175700,101730765,4195,4195,4195,4195,0
|
|
20230718,175600,101730765,4195,4195,4195,4195,0
|
|
20230718,175500,101730765,4195,4195,4195,4195,0
|
|
20230718,175400,101730765,4195,4195,4195,4195,0
|
|
20230718,175300,101730765,4195,4195,4195,4195,0
|
|
20230718,175200,101730765,4195,4195,4195,4195,0
|
|
20230718,175100,101730765,4195,4195,4195,4195,0
|
|
20230718,175000,101730765,4195,4195,4195,4195,0
|
|
20230718,174900,101730765,4195,4195,4195,4195,0
|
|
20230718,174800,101730765,4195,4195,4195,4195,0
|
|
20230718,174700,101730765,4195,4195,4195,4195,157
|
|
20230718,174600,101730765,4195,4195,4195,4195,0
|
|
20230718,174500,101730765,4195,4195,4195,4195,0
|
|
20230718,174400,101730765,4195,4195,4195,4195,0
|
|
20230718,174300,101730765,4195,4195,4195,4195,0
|
|
20230718,174200,101730765,4195,4195,4195,4195,0
|
|
20230718,174100,101730765,4195,4195,4195,4195,0
|
|
20230718,174000,101730765,4195,4195,4195,4195,0
|
|
20230718,173900,101730765,4195,4195,4195,4195,0
|
|
20230718,173800,101730765,4195,4195,4195,4195,0
|
|
20230718,173700,101730765,4195,4195,4195,4195,0
|
|
20230718,173600,101730765,4195,4195,4195,4195,0
|
|
20230718,173500,101730765,4195,4195,4195,4195,0
|
|
20230718,173400,101730765,4195,4195,4195,4195,0
|
|
20230718,173300,101730765,4195,4195,4195,4195,0
|
|
20230718,173200,101730765,4195,4195,4195,4195,0
|
|
20230718,173100,101730765,4195,4195,4195,4195,0
|
|
20230718,173000,101730765,4195,4195,4195,4195,0
|
|
20230718,172900,101730765,4195,4195,4195,4195,0
|
|
20230718,172800,101730765,4195,4195,4195,4195,0
|
|
20230718,172700,101730765,4195,4195,4195,4195,0
|
|
20230718,172600,101730765,4195,4195,4195,4195,0
|
|
20230718,172500,101730765,4195,4195,4195,4195,0
|
|
20230718,172400,101730765,4195,4195,4195,4195,0
|
|
20230718,172300,101730765,4195,4195,4195,4195,0
|
|
20230718,172200,101730765,4195,4195,4195,4195,0
|
|
20230718,172100,101730765,4195,4195,4195,4195,0
|
|
20230718,172000,101730765,4195,4195,4195,4195,0
|
|
20230718,171900,101730765,4195,4195,4195,4195,0
|
|
20230718,171800,101730765,4195,4195,4195,4195,0
|
|
20230718,171700,101730765,4195,4195,4195,4195,157
|
|
20230718,171600,101730765,4195,4195,4195,4195,0
|
|
20230718,171500,101730765,4195,4195,4195,4195,0
|
|
20230718,171400,101730765,4195,4195,4195,4195,0
|
|
20230718,171300,101730765,4195,4195,4195,4195,0
|
|
20230718,171200,101730765,4195,4195,4195,4195,0
|
|
20230718,171100,101730765,4195,4195,4195,4195,0
|
|
20230718,171000,101730765,4195,4195,4195,4195,0
|
|
20230718,170900,101730765,4195,4195,4195,4195,0
|
|
20230718,170800,101730765,4195,4195,4195,4195,0
|
|
20230718,170700,101730765,4195,4195,4195,4195,0
|
|
20230718,170600,101730765,4195,4195,4195,4195,0
|
|
20230718,170500,101730765,4195,4195,4195,4195,0
|
|
20230718,170400,101730765,4195,4195,4195,4195,0
|
|
20230718,170300,101730765,4195,4195,4195,4195,0
|
|
20230718,170200,101730765,4195,4195,4195,4195,0
|
|
20230718,170100,101730765,4195,4195,4195,4195,0
|
|
20230718,170000,101730765,4195,4195,4195,4195,0
|
|
20230718,165900,101730765,4195,4195,4195,4195,0
|
|
20230718,165800,101730765,4195,4195,4195,4195,0
|
|
20230718,165700,101730765,4195,4195,4195,4195,0
|
|
20230718,165600,101730765,4195,4195,4195,4195,0
|
|
20230718,165500,101730765,4195,4195,4195,4195,0
|
|
20230718,165400,101730765,4195,4195,4195,4195,0
|
|
20230718,165300,101730765,4195,4195,4195,4195,0
|
|
20230718,165200,101730765,4195,4195,4195,4195,0
|
|
20230718,165100,101730765,4195,4195,4195,4195,0
|
|
20230718,165000,101730765,4195,4195,4195,4195,0
|
|
20230718,164900,101730765,4195,4195,4195,4195,0
|
|
20230718,164800,101730765,4195,4195,4195,4195,0
|
|
20230718,164700,101730765,4195,4195,4195,4195,157
|
|
20230718,164600,101730765,4195,4195,4195,4195,0
|
|
20230718,164500,101730765,4195,4195,4195,4195,0
|
|
20230718,164400,101730765,4195,4195,4195,4195,0
|
|
20230718,164300,101730765,4195,4195,4195,4195,0
|
|
20230718,164200,101730765,4195,4195,4195,4195,0
|
|
20230718,164100,101730765,4195,4195,4195,4195,0
|
|
20230718,164000,101730765,4195,4195,4195,4195,0
|
|
20230718,163900,101730765,4195,4195,4195,4195,0
|
|
20230718,163800,101730765,4195,4195,4195,4195,0
|
|
20230718,163700,101730765,4195,4195,4195,4195,0
|
|
20230718,163600,101730765,4195,4195,4195,4195,0
|
|
20230718,163500,101730765,4195,4195,4195,4195,0
|
|
20230718,163400,101730765,4195,4195,4195,4195,0
|
|
20230718,163300,101730765,4195,4195,4195,4195,0
|
|
20230718,163200,101730765,4195,4195,4195,4195,0
|
|
20230718,163100,101730765,4195,4195,4195,4195,0
|
|
20230718,163000,101730765,4195,4195,4195,4195,0
|
|
20230718,162900,101730765,4195,4195,4195,4195,0
|
|
20230718,162800,101730765,4195,4195,4195,4195,0
|
|
20230718,162700,101730765,4195,4195,4195,4195,0
|
|
20230718,162600,101730765,4195,4195,4195,4195,0
|
|
20230718,162500,101730765,4195,4195,4195,4195,0
|
|
20230718,162400,101730765,4195,4195,4195,4195,0
|
|
20230718,162300,101730765,4195,4195,4195,4195,0
|
|
20230718,162200,101730765,4195,4195,4195,4195,0
|
|
20230718,162100,101730765,4195,4195,4195,4195,0
|
|
20230718,162000,101730765,4195,4195,4195,4195,0
|
|
20230718,161900,101730765,4195,4195,4195,4195,0
|
|
20230718,161800,101730765,4195,4195,4195,4195,0
|
|
20230718,161700,101730765,4195,4195,4195,4195,157
|
|
20230718,161600,101730765,4195,4195,4195,4195,0
|
|
20230718,161500,101730765,4195,4195,4195,4195,0
|
|
20230718,161400,101730765,4195,4195,4195,4195,0
|
|
20230718,161300,101730765,4195,4195,4195,4195,0
|
|
20230718,161200,101730765,4195,4195,4195,4195,0
|
|
20230718,161100,101730765,4195,4195,4195,4195,0
|
|
20230718,161000,101730765,4195,4195,4195,4195,0
|
|
20230718,160900,101730765,4195,4195,4195,4195,0
|
|
20230718,160800,101730765,4195,4195,4195,4195,0
|
|
20230718,160700,101730765,4195,4195,4195,4195,0
|
|
20230718,160600,101730765,4195,4195,4195,4195,0
|
|
20230718,160500,101730765,4195,4195,4195,4195,0
|
|
20230718,160400,101730765,4195,4195,4195,4195,0
|
|
20230718,160300,101730765,4195,4195,4195,4195,0
|
|
20230718,160200,101730765,4195,4195,4195,4195,0
|
|
20230718,160100,101730765,4195,4195,4195,4195,0
|
|
20230718,160000,101730765,4195,4195,4195,4195,0
|
|
20230718,155900,101730765,4195,4195,4195,4195,0
|
|
20230718,155800,101730765,4195,4195,4195,4195,0
|
|
20230718,155700,101730765,4195,4195,4195,4195,0
|
|
20230718,155600,101730765,4195,4195,4195,4195,0
|
|
20230718,155500,101730765,4195,4195,4195,4195,0
|
|
20230718,155400,101730765,4195,4195,4195,4195,0
|
|
20230718,155300,101730765,4195,4195,4195,4195,0
|
|
20230718,155200,101730765,4195,4195,4195,4195,0
|
|
20230718,155100,101730765,4195,4195,4195,4195,0
|
|
20230718,155000,101730765,4195,4195,4195,4195,0
|
|
20230718,154900,101730765,4195,4195,4195,4195,0
|
|
20230718,154800,101730765,4195,4195,4195,4195,0
|
|
20230718,154700,101730765,4195,4195,4195,4195,157
|
|
20230718,154600,101730765,4195,4195,4195,4195,0
|
|
20230718,154500,101730765,4195,4195,4195,4195,0
|
|
20230718,154400,101730765,4195,4195,4195,4195,0
|
|
20230718,154300,101730765,4195,4195,4195,4195,0
|
|
20230718,154200,101730765,4195,4195,4195,4195,0
|
|
20230718,154100,101730765,4195,4195,4195,4195,0
|
|
20230718,154000,101730765,4195,4195,4195,4195,0
|
|
20230718,153900,101730765,4195,4195,4195,4195,0
|
|
20230718,153800,101730765,4195,4195,4195,4195,0
|
|
20230718,153700,101730765,4195,4195,4195,4195,0
|
|
20230718,153600,101730765,4195,4195,4195,4195,0
|
|
20230718,153500,101730765,4195,4195,4195,4195,0
|
|
20230718,153400,101730765,4195,4195,4195,4195,0
|
|
20230718,153300,101730765,4195,4195,4195,4195,0
|
|
20230718,153200,101730765,4195,4195,4195,4195,0
|
|
20230718,153100,101730765,4195,4195,4195,4195,0
|
|
20230718,153000,101730765,4195,4195,4195,4195,157
|
|
20230718,152900,101072150,4195,4195,4195,4195,0
|
|
20230718,152800,101072150,4195,4195,4195,4195,0
|
|
20230718,152700,101072150,4195,4195,4195,4195,0
|
|
20230718,152600,101072150,4195,4195,4195,4195,0
|
|
20230718,152500,101072150,4195,4195,4195,4195,0
|
|
20230718,152400,101072150,4195,4195,4195,4195,0
|
|
20230718,152300,101072150,4195,4195,4195,4195,0
|
|
20230718,152200,101072150,4195,4195,4195,4195,0
|
|
20230718,152100,101072150,4195,4195,4195,4195,0
|
|
20230718,152000,101072150,4195,4195,4195,4195,0
|
|
20230718,151900,101072150,4195,4195,4195,4195,1
|
|
20230718,151800,101067955,4170,4170,4170,4170,282
|
|
20230718,151700,99892015,4175,4175,4175,4175,0
|
|
20230718,151600,99892015,4175,4175,4175,4170,830
|
|
20230718,151500,96427095,4185,4185,4185,4185,0
|
|
20230718,151400,96427095,4185,4185,4185,4185,0
|
|
20230718,151300,96427095,4185,4185,4185,4185,0
|
|
20230718,151200,96427095,4185,4185,4185,4185,1
|
|
20230718,151100,96422910,4175,4175,4175,4175,0
|
|
20230718,151000,96422910,4175,4175,4175,4175,0
|
|
20230718,150900,96422910,4175,4175,4175,4175,0
|
|
20230718,150800,96422910,4175,4175,4175,4175,142
|
|
20230718,150700,95830060,4180,4180,4180,4180,0
|
|
20230718,150600,95830060,4180,4185,4185,4180,55
|
|
20230718,150500,95600145,4185,4185,4185,4185,300
|
|
20230718,150400,94344645,4180,4185,4185,4180,850
|
|
20230718,150300,90791455,4185,4185,4185,4185,300
|
|
20230718,150200,89535955,4185,4185,4185,4185,0
|
|
20230718,150100,89535955,4185,4185,4185,4185,0
|
|
20230718,150000,89535955,4185,4185,4185,4185,0
|
|
20230718,145900,89535955,4185,4185,4185,4185,0
|
|
20230718,145800,89535955,4185,4190,4190,4185,15
|
|
20230718,145700,89473155,4200,4200,4200,4200,0
|
|
20230718,145600,89473155,4200,4200,4200,4200,0
|
|
20230718,145500,89473155,4200,4200,4200,4200,0
|
|
20230718,145400,89473155,4200,4200,4200,4200,0
|
|
20230718,145300,89473155,4200,4200,4200,4200,0
|
|
20230718,145200,89473155,4200,4200,4200,4200,0
|
|
20230718,145100,89473155,4200,4200,4200,4200,0
|
|
20230718,145000,89473155,4200,4200,4200,4200,74
|
|
20230718,144900,89162355,4200,4200,4200,4200,586
|
|
20230718,144800,86701155,4175,4180,4180,4175,60
|
|
20230718,144700,86450645,4180,4180,4180,4180,43
|
|
20230718,144600,86270905,4180,4180,4180,4180,0
|
|
20230718,144500,86270905,4180,4180,4180,4180,0
|
|
20230718,144400,86270905,4180,4180,4180,4180,2
|
|
20230718,144300,86262545,4180,4180,4180,4180,100
|
|
20230718,144200,85844545,4185,4185,4185,4185,0
|
|
20230718,144100,85844545,4185,4185,4185,4185,0
|
|
20230718,144000,85844545,4185,4185,4185,4185,0
|
|
20230718,143900,85844545,4185,4185,4185,4185,0
|
|
20230718,143800,85844545,4185,4185,4185,4185,20
|
|
20230718,143700,85760845,4190,4190,4190,4190,0
|
|
20230718,143600,85760845,4190,4190,4190,4190,5
|
|
20230718,143500,85739895,4195,4195,4195,4195,0
|
|
20230718,143400,85739895,4195,4195,4195,4195,0
|
|
20230718,143300,85739895,4195,4195,4195,4195,0
|
|
20230718,143200,85739895,4195,4195,4195,4195,0
|
|
20230718,143100,85739895,4195,4195,4195,4195,0
|
|
20230718,143000,85739895,4195,4195,4195,4195,0
|
|
20230718,142900,85739895,4195,4200,4200,4195,223
|
|
20230718,142800,84803820,4200,4200,4200,4200,0
|
|
20230718,142700,84803820,4200,4200,4200,4200,0
|
|
20230718,142600,84803820,4200,4200,4200,4200,0
|
|
20230718,142500,84803820,4200,4200,4200,4200,100
|
|
20230718,142400,84383820,4200,4200,4200,4200,80
|
|
20230718,142300,84047820,4200,4200,4200,4200,110
|
|
20230718,142200,83585820,4200,4200,4200,4200,55
|
|
20230718,142100,83354820,4200,4195,4200,4195,109
|
|
20230718,142000,82897540,4195,4195,4195,4195,0
|
|
20230718,141900,82897540,4195,4195,4195,4195,29
|
|
20230718,141800,82775885,4195,4195,4195,4195,71
|
|
20230718,141700,82478040,4195,4200,4200,4195,120
|
|
20230718,141600,81974440,4190,4190,4190,4190,23
|
|
20230718,141500,81878070,4190,4190,4190,4190,61
|
|
20230718,141400,81622480,4190,4190,4190,4190,0
|
|
20230718,141300,81622480,4190,4190,4190,4190,0
|
|
20230718,141200,81622480,4190,4190,4190,4190,0
|
|
20230718,141100,81622480,4190,4190,4190,4190,0
|
|
20230718,141000,81622480,4190,4190,4190,4190,0
|
|
20230718,140900,81622480,4190,4190,4190,4190,0
|
|
20230718,140800,81622480,4190,4190,4190,4190,0
|
|
20230718,140700,81622480,4190,4190,4190,4190,50
|
|
20230718,140600,81412980,4190,4190,4190,4190,0
|
|
20230718,140500,81412980,4190,4190,4190,4190,0
|
|
20230718,140400,81412980,4190,4190,4190,4190,0
|
|
20230718,140300,81412980,4190,4190,4190,4190,0
|
|
20230718,140200,81412980,4190,4190,4190,4190,165
|
|
20230718,140100,80721630,4180,4180,4180,4180,0
|
|
20230718,140000,80721630,4180,4180,4180,4180,0
|
|
20230718,135900,80721630,4180,4180,4180,4180,0
|
|
20230718,135800,80721630,4180,4180,4180,4180,0
|
|
20230718,135700,80721630,4180,4180,4180,4180,0
|
|
20230718,135600,80721630,4180,4180,4180,4180,0
|
|
20230718,135500,80721630,4180,4180,4180,4180,0
|
|
20230718,135400,80721630,4180,4180,4180,4180,0
|
|
20230718,135300,80721630,4180,4180,4180,4180,0
|
|
20230718,135200,80721630,4180,4180,4180,4180,200
|
|
20230718,135100,79885630,4180,4180,4180,4180,0
|
|
20230718,135000,79885630,4180,4180,4180,4180,0
|
|
20230718,134900,79885630,4180,4180,4180,4180,0
|
|
20230718,134800,79885630,4180,4180,4180,4180,0
|
|
20230718,134700,79885630,4180,4180,4180,4180,0
|
|
20230718,134600,79885630,4180,4180,4180,4180,0
|
|
20230718,134500,79885630,4180,4180,4180,4180,0
|
|
20230718,134400,79885630,4180,4180,4180,4180,0
|
|
20230718,134300,79885630,4180,4180,4180,4180,1
|
|
20230718,134200,79881450,4180,4180,4180,4180,0
|
|
20230718,134100,79881450,4180,4180,4180,4180,0
|
|
20230718,134000,79881450,4180,4180,4180,4180,0
|
|
20230718,133900,79881450,4180,4180,4180,4180,0
|
|
20230718,133800,79881450,4180,4180,4180,4180,0
|
|
20230718,133700,79881450,4180,4180,4180,4180,0
|
|
20230718,133600,79881450,4180,4180,4180,4180,0
|
|
20230718,133500,79881450,4180,4180,4180,4180,0
|
|
20230718,133400,79881450,4180,4180,4180,4180,0
|
|
20230718,133300,79881450,4180,4180,4180,4180,0
|
|
20230718,133200,79881450,4180,4180,4180,4180,0
|
|
20230718,133100,79881450,4180,4180,4180,4180,0
|
|
20230718,133000,79881450,4180,4180,4180,4180,0
|
|
20230718,132900,79881450,4180,4180,4180,4180,0
|
|
20230718,132800,79881450,4180,4180,4180,4180,0
|
|
20230718,132700,79881450,4180,4180,4180,4180,0
|
|
20230718,132600,79881450,4180,4180,4180,4180,0
|
|
20230718,132500,79881450,4180,4180,4180,4180,0
|
|
20230718,132400,79881450,4180,4180,4180,4180,0
|
|
20230718,132300,79881450,4180,4180,4180,4180,0
|
|
20230718,132200,79881450,4180,4180,4180,4180,0
|
|
20230718,132100,79881450,4180,4180,4180,4180,0
|
|
20230718,132000,79881450,4180,4180,4180,4180,0
|
|
20230718,131900,79881450,4180,4180,4180,4180,0
|
|
20230718,131800,79881450,4180,4180,4180,4180,0
|
|
20230718,131700,79881450,4180,4180,4180,4180,0
|
|
20230718,131600,79881450,4180,4180,4180,4180,0
|
|
20230718,131500,79881450,4180,4180,4180,4180,206
|
|
20230718,131400,79020370,4180,4180,4180,4180,0
|
|
20230718,131300,79020370,4180,4180,4180,4180,0
|
|
20230718,131200,79020370,4180,4180,4180,4180,0
|
|
20230718,131100,79020370,4180,4180,4180,4180,0
|
|
20230718,131000,79020370,4180,4180,4180,4180,0
|
|
20230718,130900,79020370,4180,4180,4180,4180,0
|
|
20230718,130800,79020370,4180,4180,4180,4180,0
|
|
20230718,130700,79020370,4180,4180,4180,4180,0
|
|
20230718,130600,79020370,4180,4180,4180,4180,0
|
|
20230718,130500,79020370,4180,4180,4180,4180,0
|
|
20230718,130400,79020370,4180,4180,4180,4180,0
|
|
20230718,130300,79020370,4180,4180,4180,4180,750
|
|
20230718,130200,75885370,4185,4185,4185,4185,0
|
|
20230718,130100,75885370,4185,4185,4185,4185,374
|
|
20230718,130000,74320180,4185,4190,4190,4185,876
|
|
20230718,125900,70649790,4190,4190,4190,4190,0
|
|
20230718,125800,70649790,4190,4190,4190,4190,0
|
|
20230718,125700,70649790,4190,4190,4190,4190,0
|
|
20230718,125600,70649790,4190,4190,4190,4190,135
|
|
20230718,125500,70084140,4190,4190,4190,4190,0
|
|
20230718,125400,70084140,4190,4190,4190,4190,0
|
|
20230718,125300,70084140,4190,4190,4190,4190,101
|
|
20230718,125200,69660950,4200,4200,4200,4200,0
|
|
20230718,125100,69660950,4200,4200,4200,4200,0
|
|
20230718,125000,69660950,4200,4200,4200,4200,0
|
|
20230718,124900,69660950,4200,4200,4200,4200,0
|
|
20230718,124800,69660950,4200,4200,4200,4200,0
|
|
20230718,124700,69660950,4200,4200,4200,4200,0
|
|
20230718,124600,69660950,4200,4200,4200,4200,0
|
|
20230718,124500,69660950,4200,4200,4200,4200,0
|
|
20230718,124400,69660950,4200,4200,4200,4200,0
|
|
20230718,124300,69660950,4200,4200,4200,4200,0
|
|
20230718,124200,69660950,4200,4200,4200,4200,0
|
|
20230718,124100,69660950,4200,4200,4200,4200,0
|
|
20230718,124000,69660950,4200,4200,4200,4200,0
|
|
20230718,123900,69660950,4200,4200,4200,4200,0
|
|
20230718,123800,69660950,4200,4200,4200,4200,0
|
|
20230718,123700,69660950,4200,4200,4200,4200,0
|
|
20230718,123600,69660950,4200,4200,4200,4200,0
|
|
20230718,123500,69660950,4200,4200,4200,4200,0
|
|
20230718,123400,69660950,4200,4200,4200,4200,0
|
|
20230718,123300,69660950,4200,4200,4200,4200,0
|
|
20230718,123200,69660950,4200,4200,4200,4200,1
|
|
20230718,123100,69656750,4190,4190,4190,4190,458
|
|
20230718,123000,67737730,4200,4200,4200,4200,0
|
|
20230718,122900,67737730,4200,4200,4200,4200,0
|
|
20230718,122800,67737730,4200,4200,4200,4200,0
|
|
20230718,122700,67737730,4200,4200,4200,4200,1
|
|
20230718,122600,67733530,4195,4195,4195,4195,1
|
|
20230718,122500,67729335,4200,4200,4200,4200,0
|
|
20230718,122400,67729335,4200,4200,4200,4200,0
|
|
20230718,122300,67729335,4200,4200,4200,4200,1
|
|
20230718,122200,67725135,4200,4200,4200,4200,1
|
|
20230718,122100,67720935,4195,4195,4195,4195,0
|
|
20230718,122000,67720935,4195,4195,4195,4195,0
|
|
20230718,121900,67720935,4195,4195,4195,4195,0
|
|
20230718,121800,67720935,4195,4195,4195,4195,0
|
|
20230718,121700,67720935,4195,4195,4195,4195,0
|
|
20230718,121600,67720935,4195,4195,4195,4195,259
|
|
20230718,121500,66634430,4195,4195,4195,4195,19
|
|
20230718,121400,66554725,4195,4195,4195,4195,19
|
|
20230718,121300,66475020,4195,4195,4195,4195,382
|
|
20230718,121200,64872530,4195,4195,4195,4195,6
|
|
20230718,121100,64847360,4195,4195,4195,4195,42
|
|
20230718,121000,64671170,4195,4195,4195,4195,0
|
|
20230718,120900,64671170,4195,4195,4195,4195,0
|
|
20230718,120800,64671170,4195,4195,4195,4195,0
|
|
20230718,120700,64671170,4195,4195,4195,4195,0
|
|
20230718,120600,64671170,4195,4195,4195,4195,6
|
|
20230718,120500,64646000,4195,4195,4195,4195,7
|
|
20230718,120400,64616635,4195,4195,4200,4195,22
|
|
20230718,120300,64524245,4200,4200,4200,4195,36
|
|
20230718,120200,64373050,4195,4195,4195,4195,5
|
|
20230718,120100,64352075,4195,4195,4195,4195,0
|
|
20230718,120000,64352075,4195,4195,4195,4195,0
|
|
20230718,115900,64352075,4195,4195,4195,4195,5
|
|
20230718,115800,64331100,4195,4195,4195,4195,0
|
|
20230718,115700,64331100,4195,4195,4195,4195,0
|
|
20230718,115600,64331100,4195,4195,4195,4195,5
|
|
20230718,115500,64310125,4195,4195,4195,4195,0
|
|
20230718,115400,64310125,4195,4195,4195,4195,0
|
|
20230718,115300,64310125,4195,4195,4195,4195,6
|
|
20230718,115200,64284955,4195,4195,4195,4195,0
|
|
20230718,115100,64284955,4195,4195,4195,4195,0
|
|
20230718,115000,64284955,4195,4195,4195,4195,6
|
|
20230718,114900,64259785,4195,4195,4195,4195,0
|
|
20230718,114800,64259785,4195,4195,4195,4195,0
|
|
20230718,114700,64259785,4195,4195,4195,4195,6
|
|
20230718,114600,64234615,4195,4195,4195,4195,6
|
|
20230718,114500,64209445,4195,4195,4195,4195,0
|
|
20230718,114400,64209445,4195,4195,4195,4195,301
|
|
20230718,114300,62946750,4195,4195,4195,4195,0
|
|
20230718,114200,62946750,4195,4195,4195,4195,0
|
|
20230718,114100,62946750,4195,4200,4200,4195,418
|
|
20230718,114000,61191665,4205,4205,4205,4200,71
|
|
20230718,113900,60893450,4205,4205,4205,4205,1
|
|
20230718,113800,60889245,4210,4210,4210,4210,10
|
|
20230718,113700,60847145,4200,4200,4200,4200,2
|
|
20230718,113600,60838745,4210,4200,4210,4200,14
|
|
20230718,113500,60779820,4205,4210,4210,4205,37
|
|
20230718,113400,60624075,4210,4200,4210,4200,10
|
|
20230718,113300,60581985,4205,4210,4210,4205,50
|
|
20230718,113200,60371535,4195,4195,4195,4195,0
|
|
20230718,113100,60371535,4195,4195,4195,4195,6
|
|
20230718,113000,60346365,4200,4200,4200,4200,0
|
|
20230718,112900,60346365,4200,4200,4200,4200,0
|
|
20230718,112800,60346365,4200,4200,4200,4200,0
|
|
20230718,112700,60346365,4200,4200,4200,4200,0
|
|
20230718,112600,60346365,4200,4200,4200,4200,2
|
|
20230718,112500,60337965,4200,4200,4200,4200,1
|
|
20230718,112400,60333765,4200,4200,4200,4200,0
|
|
20230718,112300,60333765,4200,4200,4200,4200,0
|
|
20230718,112200,60333765,4200,4200,4200,4200,0
|
|
20230718,112100,60333765,4200,4200,4200,4200,0
|
|
20230718,112000,60333765,4200,4200,4200,4200,0
|
|
20230718,111900,60333765,4200,4200,4200,4200,0
|
|
20230718,111800,60333765,4200,4200,4200,4200,0
|
|
20230718,111700,60333765,4200,4200,4200,4200,1052
|
|
20230718,111600,55915365,4205,4205,4205,4205,0
|
|
20230718,111500,55915365,4205,4205,4205,4205,0
|
|
20230718,111400,55915365,4205,4205,4205,4205,0
|
|
20230718,111300,55915365,4205,4205,4205,4205,0
|
|
20230718,111200,55915365,4205,4205,4205,4205,1
|
|
20230718,111100,55911160,4205,4205,4205,4205,0
|
|
20230718,111000,55911160,4205,4205,4205,4205,0
|
|
20230718,110900,55911160,4205,4205,4205,4205,1
|
|
20230718,110800,55906955,4205,4205,4205,4205,0
|
|
20230718,110700,55906955,4205,4205,4205,4205,0
|
|
20230718,110600,55906955,4205,4205,4205,4205,0
|
|
20230718,110500,55906955,4205,4205,4205,4205,0
|
|
20230718,110400,55906955,4205,4205,4205,4205,0
|
|
20230718,110300,55906955,4205,4205,4205,4205,0
|
|
20230718,110200,55906955,4205,4205,4205,4205,0
|
|
20230718,110100,55906955,4205,4205,4205,4205,0
|
|
20230718,110000,55906955,4205,4205,4205,4205,0
|
|
20230718,105900,55906955,4205,4205,4205,4205,250
|
|
20230718,105800,54855705,4215,4215,4215,4215,0
|
|
20230718,105700,54855705,4215,4215,4215,4215,10
|
|
20230718,105600,54813555,4205,4205,4205,4205,0
|
|
20230718,105500,54813555,4205,4205,4205,4205,700
|
|
20230718,105400,51870055,4220,4220,4220,4220,0
|
|
20230718,105300,51870055,4220,4220,4220,4220,0
|
|
20230718,105200,51870055,4220,4220,4220,4220,0
|
|
20230718,105100,51870055,4220,4220,4220,4220,10
|
|
20230718,105000,51827855,4220,4220,4220,4220,45
|
|
20230718,104900,51637955,4220,4220,4220,4220,25
|
|
20230718,104800,51532455,4220,4220,4220,4220,9
|
|
20230718,104700,51494475,4225,4225,4225,4225,0
|
|
20230718,104600,51494475,4225,4225,4225,4225,250
|
|
20230718,104500,50438225,4225,4225,4225,4225,10
|
|
20230718,104400,50395975,4225,4225,4225,4225,3
|
|
20230718,104300,50383300,4220,4220,4225,4220,17
|
|
20230718,104200,50311515,4225,4225,4225,4220,17
|
|
20230718,104100,50239695,4220,4225,4225,4220,13
|
|
20230718,104000,50184785,4225,4215,4225,4215,20
|
|
20230718,103900,50100330,4225,4225,4225,4225,0
|
|
20230718,103800,50100330,4225,4210,4225,4210,19
|
|
20230718,103700,50020325,4210,4210,4210,4210,0
|
|
20230718,103600,50020325,4210,4210,4210,4210,15
|
|
20230718,103500,49957175,4210,4210,4210,4210,35
|
|
20230718,103400,49809825,4210,4210,4210,4210,30
|
|
20230718,103300,49683525,4210,4205,4210,4205,20
|
|
20230718,103200,49599350,4210,4205,4210,4200,20
|
|
20230718,103100,49515250,4185,4185,4185,4185,120
|
|
20230718,103000,49013050,4210,4210,4210,4210,10
|
|
20230718,102900,48970950,4210,4210,4210,4210,0
|
|
20230718,102800,48970950,4210,4205,4210,4205,20
|
|
20230718,102700,48886770,4210,4205,4210,4200,30
|
|
20230718,102600,48760490,4210,4210,4210,4205,70
|
|
20230718,102500,48465800,4225,4220,4225,4220,10
|
|
20230718,102400,48423575,4225,4215,4225,4210,30
|
|
20230718,102300,48297050,4185,4185,4185,4185,128
|
|
20230718,102200,47761370,4185,4185,4185,4185,32
|
|
20230718,102100,47627450,4185,4185,4185,4185,1
|
|
20230718,102000,47623265,4185,4190,4190,4185,470
|
|
20230718,101900,45654065,4190,4195,4195,4190,56
|
|
20230718,101800,45419405,4200,4200,4200,4200,798
|
|
20230718,101700,42067805,4205,4205,4205,4205,617
|
|
20230718,101600,39473320,4230,4230,4230,4230,0
|
|
20230718,101500,39473320,4230,4225,4230,4225,235
|
|
20230718,101400,38480040,4230,4230,4230,4230,0
|
|
20230718,101300,38480040,4230,4230,4230,4230,0
|
|
20230718,101200,38480040,4230,4230,4230,4230,0
|
|
20230718,101100,38480040,4230,4230,4230,4230,0
|
|
20230718,101000,38480040,4230,4230,4230,4230,0
|
|
20230718,100900,38480040,4230,4230,4230,4230,0
|
|
20230718,100800,38480040,4230,4230,4230,4230,15
|
|
20230718,100700,38416590,4230,4230,4230,4230,80
|
|
20230718,100600,38078190,4235,4235,4235,4235,0
|
|
20230718,100500,38078190,4235,4235,4235,4235,0
|
|
20230718,100400,38078190,4235,4235,4235,4235,0
|
|
20230718,100300,38078190,4235,4235,4235,4235,0
|
|
20230718,100200,38078190,4235,4235,4235,4235,0
|
|
20230718,100100,38078190,4235,4235,4235,4235,0
|
|
20230718,100000,38078190,4235,4235,4235,4235,20
|
|
20230718,095900,37993490,4235,4235,4235,4235,45
|
|
20230718,095800,37802915,4240,4210,4240,4210,7
|
|
20230718,095700,37773295,4240,4240,4240,4240,3
|
|
20230718,095600,37760575,4245,4240,4245,4240,30
|
|
20230718,095500,37633365,4250,4220,4250,4220,500
|
|
20230718,095400,35509810,4205,4205,4205,4205,0
|
|
20230718,095300,35509810,4205,4205,4205,4205,0
|
|
20230718,095200,35509810,4205,4210,4210,4205,7
|
|
20230718,095100,35480350,4190,4190,4190,4190,0
|
|
20230718,095000,35480350,4190,4205,4205,4190,86
|
|
20230718,094900,35118735,4205,4210,4210,4205,25
|
|
20230718,094800,35013560,4210,4210,4210,4205,410
|
|
20230718,094700,33287480,4210,4210,4210,4210,0
|
|
20230718,094600,33287480,4210,4210,4210,4210,10
|
|
20230718,094500,33245380,4210,4205,4210,4205,10
|
|
20230718,094400,33203290,4210,4210,4210,4210,0
|
|
20230718,094300,33203290,4210,4210,4210,4200,71
|
|
20230718,094200,32904470,4200,4200,4200,4200,242
|
|
20230718,094100,31888070,4220,4220,4220,4220,5
|
|
20230718,094000,31866970,4220,4220,4220,4220,0
|
|
20230718,093900,31866970,4220,4220,4220,4220,5
|
|
20230718,093800,31845870,4220,4220,4220,4220,5
|
|
20230718,093700,31824770,4220,4220,4220,4220,1
|
|
20230718,093600,31820550,4225,4225,4225,4225,0
|
|
20230718,093500,31820550,4225,4225,4225,4225,5
|
|
20230718,093400,31799425,4210,4215,4215,4210,80
|
|
20230718,093300,31462375,4205,4215,4215,4205,1481
|
|
20230718,093200,25222500,4215,4215,4215,4215,6
|
|
20230718,093100,25197210,4220,4220,4220,4220,0
|
|
20230718,093000,25197210,4220,4220,4220,4220,15
|
|
20230718,092900,25133910,4220,4220,4220,4220,5
|
|
20230718,092800,25112810,4220,4220,4220,4220,10
|
|
20230718,092700,25070610,4220,4220,4220,4220,5
|
|
20230718,092600,25049510,4220,4230,4230,4215,226
|
|
20230718,092500,24096220,4230,4230,4230,4230,60
|
|
20230718,092400,23842420,4230,4230,4230,4230,10
|
|
20230718,092300,23800120,4220,4235,4235,4220,11
|
|
20230718,092200,23753575,4235,4235,4235,4235,20
|
|
20230718,092100,23668875,4235,4235,4235,4235,7
|
|
20230718,092000,23639230,4255,4255,4255,4255,0
|
|
20230718,091900,23639230,4255,4255,4255,4255,0
|
|
20230718,091800,23639230,4255,4255,4255,4255,0
|
|
20230718,091700,23639230,4255,4255,4255,4255,2
|
|
20230718,091600,23630720,4260,4260,4260,4260,0
|
|
20230718,091500,23630720,4260,4260,4260,4260,0
|
|
20230718,091400,23630720,4260,4260,4260,4260,0
|
|
20230718,091300,23630720,4260,4260,4260,4260,0
|
|
20230718,091200,23630720,4260,4260,4260,4260,62
|
|
20230718,091100,23366600,4260,4260,4260,4260,2
|
|
20230718,091000,23358080,4220,4270,4270,4215,382
|
|
20230718,090900,21742000,4265,4260,4265,4260,60
|
|
20230718,090800,21486355,4260,4260,4260,4260,2
|
|
20230718,090700,21477835,4260,4265,4265,4260,3
|
|
20230718,090600,21465050,4270,4265,4270,4265,167
|
|
20230718,090500,20752785,4265,4265,4265,4265,39
|
|
20230718,090400,20586450,4265,4265,4265,4265,55
|
|
20230718,090300,20351875,4265,4265,4265,4265,42
|
|
20230718,090200,20172745,4230,4265,4265,4230,49
|
|
20230718,090100,19965405,4295,4295,4295,4295,2
|
|
20230718,090000,19956815,4300,4300,4305,4300,4641
|