698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203500,278249660,4650,4650,4650,4650,2401
|
|
20230717,203400,278249660,4650,4650,4650,4650,0
|
|
20230717,203300,278249660,4650,4650,4650,4650,0
|
|
20230717,203200,278249660,4650,4650,4650,4650,0
|
|
20230717,203100,278249660,4650,4650,4650,4650,0
|
|
20230717,203000,278249660,4650,4650,4650,4650,0
|
|
20230717,202900,278249660,4650,4650,4650,4650,0
|
|
20230717,202800,278249660,4650,4650,4650,4650,0
|
|
20230717,202700,278249660,4650,4650,4650,4650,0
|
|
20230717,202600,278249660,4650,4650,4650,4650,0
|
|
20230717,202500,278249660,4650,4650,4650,4650,0
|
|
20230717,202400,278249660,4650,4650,4650,4650,0
|
|
20230717,202300,278249660,4650,4650,4650,4650,0
|
|
20230717,202200,278249660,4650,4650,4650,4650,0
|
|
20230717,202100,278249660,4650,4650,4650,4650,0
|
|
20230717,202000,278249660,4650,4650,4650,4650,0
|
|
20230717,201900,278249660,4650,4650,4650,4650,0
|
|
20230717,201800,278249660,4650,4650,4650,4650,0
|
|
20230717,201700,278249660,4650,4650,4650,4650,0
|
|
20230717,201600,278249660,4650,4650,4650,4650,0
|
|
20230717,201500,278249660,4650,4650,4650,4650,0
|
|
20230717,201400,278249660,4650,4650,4650,4650,0
|
|
20230717,201300,278249660,4650,4650,4650,4650,0
|
|
20230717,201200,278249660,4650,4650,4650,4650,0
|
|
20230717,201100,278249660,4650,4650,4650,4650,0
|
|
20230717,201000,278249660,4650,4650,4650,4650,0
|
|
20230717,200900,278249660,4650,4650,4650,4650,0
|
|
20230717,200800,278249660,4650,4650,4650,4650,0
|
|
20230717,200700,278249660,4650,4650,4650,4650,0
|
|
20230717,200600,278249660,4650,4650,4650,4650,0
|
|
20230717,200500,278249660,4650,4650,4650,4650,2401
|
|
20230717,200400,278249660,4650,4650,4650,4650,0
|
|
20230717,200300,278249660,4650,4650,4650,4650,0
|
|
20230717,200200,278249660,4650,4650,4650,4650,0
|
|
20230717,200100,278249660,4650,4650,4650,4650,0
|
|
20230717,200000,278249660,4650,4650,4650,4650,0
|
|
20230717,195900,278249660,4650,4650,4650,4650,0
|
|
20230717,195800,278249660,4650,4650,4650,4650,0
|
|
20230717,195700,278249660,4650,4650,4650,4650,0
|
|
20230717,195600,278249660,4650,4650,4650,4650,0
|
|
20230717,195500,278249660,4650,4650,4650,4650,0
|
|
20230717,195400,278249660,4650,4650,4650,4650,0
|
|
20230717,195300,278249660,4650,4650,4650,4650,0
|
|
20230717,195200,278249660,4650,4650,4650,4650,0
|
|
20230717,195100,278249660,4650,4650,4650,4650,0
|
|
20230717,195000,278249660,4650,4650,4650,4650,0
|
|
20230717,194900,278249660,4650,4650,4650,4650,0
|
|
20230717,194800,278249660,4650,4650,4650,4650,0
|
|
20230717,194700,278249660,4650,4650,4650,4650,0
|
|
20230717,194600,278249660,4650,4650,4650,4650,0
|
|
20230717,194500,278249660,4650,4650,4650,4650,0
|
|
20230717,194400,278249660,4650,4650,4650,4650,0
|
|
20230717,194300,278249660,4650,4650,4650,4650,0
|
|
20230717,194200,278249660,4650,4650,4650,4650,0
|
|
20230717,194100,278249660,4650,4650,4650,4650,0
|
|
20230717,194000,278249660,4650,4650,4650,4650,0
|
|
20230717,193900,278249660,4650,4650,4650,4650,0
|
|
20230717,193800,278249660,4650,4650,4650,4650,0
|
|
20230717,193700,278249660,4650,4650,4650,4650,0
|
|
20230717,193600,278249660,4650,4650,4650,4650,0
|
|
20230717,193500,278249660,4650,4650,4650,4650,2401
|
|
20230717,193400,278249660,4650,4650,4650,4650,0
|
|
20230717,193300,278249660,4650,4650,4650,4650,0
|
|
20230717,193200,278249660,4650,4650,4650,4650,0
|
|
20230717,193100,278249660,4650,4650,4650,4650,0
|
|
20230717,193000,278249660,4650,4650,4650,4650,0
|
|
20230717,192900,278249660,4650,4650,4650,4650,0
|
|
20230717,192800,278249660,4650,4650,4650,4650,0
|
|
20230717,192700,278249660,4650,4650,4650,4650,0
|
|
20230717,192600,278249660,4650,4650,4650,4650,0
|
|
20230717,192500,278249660,4650,4650,4650,4650,0
|
|
20230717,192400,278249660,4650,4650,4650,4650,0
|
|
20230717,192300,278249660,4650,4650,4650,4650,0
|
|
20230717,192200,278249660,4650,4650,4650,4650,0
|
|
20230717,192100,278249660,4650,4650,4650,4650,0
|
|
20230717,192000,278249660,4650,4650,4650,4650,0
|
|
20230717,191900,278249660,4650,4650,4650,4650,0
|
|
20230717,191800,278249660,4650,4650,4650,4650,0
|
|
20230717,191700,278249660,4650,4650,4650,4650,0
|
|
20230717,191600,278249660,4650,4650,4650,4650,0
|
|
20230717,191500,278249660,4650,4650,4650,4650,0
|
|
20230717,191400,278249660,4650,4650,4650,4650,0
|
|
20230717,191300,278249660,4650,4650,4650,4650,0
|
|
20230717,191200,278249660,4650,4650,4650,4650,0
|
|
20230717,191100,278249660,4650,4650,4650,4650,0
|
|
20230717,191000,278249660,4650,4650,4650,4650,0
|
|
20230717,190900,278249660,4650,4650,4650,4650,0
|
|
20230717,190800,278249660,4650,4650,4650,4650,0
|
|
20230717,190700,278249660,4650,4650,4650,4650,0
|
|
20230717,190600,278249660,4650,4650,4650,4650,0
|
|
20230717,190500,278249660,4650,4650,4650,4650,2401
|
|
20230717,190400,278249660,4650,4650,4650,4650,0
|
|
20230717,190300,278249660,4650,4650,4650,4650,0
|
|
20230717,190200,278249660,4650,4650,4650,4650,0
|
|
20230717,190100,278249660,4650,4650,4650,4650,0
|
|
20230717,190000,278249660,4650,4650,4650,4650,0
|
|
20230717,185900,278249660,4650,4650,4650,4650,0
|
|
20230717,185800,278249660,4650,4650,4650,4650,0
|
|
20230717,185700,278249660,4650,4650,4650,4650,0
|
|
20230717,185600,278249660,4650,4650,4650,4650,0
|
|
20230717,185500,278249660,4650,4650,4650,4650,0
|
|
20230717,185400,278249660,4650,4650,4650,4650,0
|
|
20230717,185300,278249660,4650,4650,4650,4650,0
|
|
20230717,185200,278249660,4650,4650,4650,4650,0
|
|
20230717,185100,278249660,4650,4650,4650,4650,0
|
|
20230717,185000,278249660,4650,4650,4650,4650,0
|
|
20230717,184900,278249660,4650,4650,4650,4650,0
|
|
20230717,184800,278249660,4650,4650,4650,4650,0
|
|
20230717,184700,278249660,4650,4650,4650,4650,0
|
|
20230717,184600,278249660,4650,4650,4650,4650,0
|
|
20230717,184500,278249660,4650,4650,4650,4650,0
|
|
20230717,184400,278249660,4650,4650,4650,4650,0
|
|
20230717,184300,278249660,4650,4650,4650,4650,0
|
|
20230717,184200,278249660,4650,4650,4650,4650,0
|
|
20230717,184100,278249660,4650,4650,4650,4650,0
|
|
20230717,184000,278249660,4650,4650,4650,4650,0
|
|
20230717,183900,278249660,4650,4650,4650,4650,0
|
|
20230717,183800,278249660,4650,4650,4650,4650,0
|
|
20230717,183700,278249660,4650,4650,4650,4650,0
|
|
20230717,183600,278249660,4650,4650,4650,4650,0
|
|
20230717,183500,278249660,4650,4650,4650,4650,2401
|
|
20230717,183400,278249660,4650,4650,4650,4650,0
|
|
20230717,183300,278249660,4650,4650,4650,4650,0
|
|
20230717,183200,278249660,4650,4650,4650,4650,0
|
|
20230717,183100,278249660,4650,4650,4650,4650,0
|
|
20230717,183000,278249660,4650,4650,4650,4650,0
|
|
20230717,182900,278249660,4650,4650,4650,4650,0
|
|
20230717,182800,278249660,4650,4650,4650,4650,0
|
|
20230717,182700,278249660,4650,4650,4650,4650,0
|
|
20230717,182600,278249660,4650,4650,4650,4650,0
|
|
20230717,182500,278249660,4650,4650,4650,4650,0
|
|
20230717,182400,278249660,4650,4650,4650,4650,0
|
|
20230717,182300,278249660,4650,4650,4650,4650,0
|
|
20230717,182200,278249660,4650,4650,4650,4650,0
|
|
20230717,182100,278249660,4650,4650,4650,4650,0
|
|
20230717,182000,278249660,4650,4650,4650,4650,0
|
|
20230717,181900,278249660,4650,4650,4650,4650,0
|
|
20230717,181800,278249660,4650,4650,4650,4650,0
|
|
20230717,181700,278249660,4650,4650,4650,4650,0
|
|
20230717,181600,278249660,4650,4650,4650,4650,0
|
|
20230717,181500,278249660,4650,4650,4650,4650,0
|
|
20230717,181400,278249660,4650,4650,4650,4650,0
|
|
20230717,181300,278249660,4650,4650,4650,4650,0
|
|
20230717,181200,278249660,4650,4650,4650,4650,0
|
|
20230717,181100,278249660,4650,4650,4650,4650,0
|
|
20230717,181000,278249660,4650,4650,4650,4650,0
|
|
20230717,180900,278249660,4650,4650,4650,4650,0
|
|
20230717,180800,278249660,4650,4650,4650,4650,0
|
|
20230717,180700,278249660,4650,4650,4650,4650,0
|
|
20230717,180600,278249660,4650,4650,4650,4650,0
|
|
20230717,180500,278249660,4650,4650,4650,4650,2401
|
|
20230717,180400,278249660,4650,4650,4650,4650,0
|
|
20230717,180300,278249660,4650,4650,4650,4650,0
|
|
20230717,180200,278249660,4650,4650,4650,4650,0
|
|
20230717,180100,278249660,4650,4650,4650,4650,0
|
|
20230717,180000,278249660,4650,4650,4650,4650,0
|
|
20230717,175900,278249660,4650,4650,4650,4650,0
|
|
20230717,175800,278249660,4650,4650,4650,4650,0
|
|
20230717,175700,278249660,4650,4650,4650,4650,0
|
|
20230717,175600,278249660,4650,4650,4650,4650,0
|
|
20230717,175500,278249660,4650,4650,4650,4650,0
|
|
20230717,175400,278249660,4650,4650,4650,4650,0
|
|
20230717,175300,278249660,4650,4650,4650,4650,0
|
|
20230717,175200,278249660,4650,4650,4650,4650,0
|
|
20230717,175100,278249660,4650,4650,4650,4650,0
|
|
20230717,175000,278249660,4650,4650,4650,4650,0
|
|
20230717,174900,278249660,4650,4650,4650,4650,0
|
|
20230717,174800,278249660,4650,4650,4650,4650,0
|
|
20230717,174700,278249660,4650,4650,4650,4650,0
|
|
20230717,174600,278249660,4650,4650,4650,4650,0
|
|
20230717,174500,278249660,4650,4650,4650,4650,0
|
|
20230717,174400,278249660,4650,4650,4650,4650,0
|
|
20230717,174300,278249660,4650,4650,4650,4650,0
|
|
20230717,174200,278249660,4650,4650,4650,4650,0
|
|
20230717,174100,278249660,4650,4650,4650,4650,0
|
|
20230717,174000,278249660,4650,4650,4650,4650,0
|
|
20230717,173900,278249660,4650,4650,4650,4650,0
|
|
20230717,173800,278249660,4650,4650,4650,4650,0
|
|
20230717,173700,278249660,4650,4650,4650,4650,0
|
|
20230717,173600,278249660,4650,4650,4650,4650,0
|
|
20230717,173500,278249660,4650,4650,4650,4650,2401
|
|
20230717,173400,278249660,4650,4650,4650,4650,0
|
|
20230717,173300,278249660,4650,4650,4650,4650,0
|
|
20230717,173200,278249660,4650,4650,4650,4650,0
|
|
20230717,173100,278249660,4650,4650,4650,4650,0
|
|
20230717,173000,278249660,4650,4650,4650,4650,0
|
|
20230717,172900,278249660,4650,4650,4650,4650,0
|
|
20230717,172800,278249660,4650,4650,4650,4650,0
|
|
20230717,172700,278249660,4650,4650,4650,4650,0
|
|
20230717,172600,278249660,4650,4650,4650,4650,0
|
|
20230717,172500,278249660,4650,4650,4650,4650,0
|
|
20230717,172400,278249660,4650,4650,4650,4650,0
|
|
20230717,172300,278249660,4650,4650,4650,4650,0
|
|
20230717,172200,278249660,4650,4650,4650,4650,0
|
|
20230717,172100,278249660,4650,4650,4650,4650,0
|
|
20230717,172000,278249660,4650,4650,4650,4650,0
|
|
20230717,171900,278249660,4650,4650,4650,4650,0
|
|
20230717,171800,278249660,4650,4650,4650,4650,0
|
|
20230717,171700,278249660,4650,4650,4650,4650,0
|
|
20230717,171600,278249660,4650,4650,4650,4650,0
|
|
20230717,171500,278249660,4650,4650,4650,4650,0
|
|
20230717,171400,278249660,4650,4650,4650,4650,0
|
|
20230717,171300,278249660,4650,4650,4650,4650,0
|
|
20230717,171200,278249660,4650,4650,4650,4650,0
|
|
20230717,171100,278249660,4650,4650,4650,4650,0
|
|
20230717,171000,278249660,4650,4650,4650,4650,0
|
|
20230717,170900,278249660,4650,4650,4650,4650,0
|
|
20230717,170800,278249660,4650,4650,4650,4650,0
|
|
20230717,170700,278249660,4650,4650,4650,4650,0
|
|
20230717,170600,278249660,4650,4650,4650,4650,0
|
|
20230717,170500,278249660,4650,4650,4650,4650,2401
|
|
20230717,170400,278249660,4650,4650,4650,4650,0
|
|
20230717,170300,278249660,4650,4650,4650,4650,0
|
|
20230717,170200,278249660,4650,4650,4650,4650,0
|
|
20230717,170100,278249660,4650,4650,4650,4650,0
|
|
20230717,170000,278249660,4650,4650,4650,4650,0
|
|
20230717,165900,278249660,4650,4650,4650,4650,0
|
|
20230717,165800,278249660,4650,4650,4650,4650,0
|
|
20230717,165700,278249660,4650,4650,4650,4650,0
|
|
20230717,165600,278249660,4650,4650,4650,4650,0
|
|
20230717,165500,278249660,4650,4650,4650,4650,0
|
|
20230717,165400,278249660,4650,4650,4650,4650,0
|
|
20230717,165300,278249660,4650,4650,4650,4650,0
|
|
20230717,165200,278249660,4650,4650,4650,4650,0
|
|
20230717,165100,278249660,4650,4650,4650,4650,0
|
|
20230717,165000,278249660,4650,4650,4650,4650,0
|
|
20230717,164900,278249660,4650,4650,4650,4650,0
|
|
20230717,164800,278249660,4650,4650,4650,4650,0
|
|
20230717,164700,278249660,4650,4650,4650,4650,0
|
|
20230717,164600,278249660,4650,4650,4650,4650,0
|
|
20230717,164500,278249660,4650,4650,4650,4650,0
|
|
20230717,164400,278249660,4650,4650,4650,4650,0
|
|
20230717,164300,278249660,4650,4650,4650,4650,0
|
|
20230717,164200,278249660,4650,4650,4650,4650,0
|
|
20230717,164100,278249660,4650,4650,4650,4650,0
|
|
20230717,164000,278249660,4650,4650,4650,4650,0
|
|
20230717,163900,278249660,4650,4650,4650,4650,0
|
|
20230717,163800,278249660,4650,4650,4650,4650,0
|
|
20230717,163700,278249660,4650,4650,4650,4650,0
|
|
20230717,163600,278249660,4650,4650,4650,4650,0
|
|
20230717,163500,278249660,4650,4650,4650,4650,2401
|
|
20230717,163400,278249660,4650,4650,4650,4650,0
|
|
20230717,163300,278249660,4650,4650,4650,4650,0
|
|
20230717,163200,278249660,4650,4650,4650,4650,0
|
|
20230717,163100,278249660,4650,4650,4650,4650,0
|
|
20230717,163000,278249660,4650,4650,4650,4650,0
|
|
20230717,162900,278249660,4650,4650,4650,4650,0
|
|
20230717,162800,278249660,4650,4650,4650,4650,0
|
|
20230717,162700,278249660,4650,4650,4650,4650,0
|
|
20230717,162600,278249660,4650,4650,4650,4650,0
|
|
20230717,162500,278249660,4650,4650,4650,4650,0
|
|
20230717,162400,278249660,4650,4650,4650,4650,0
|
|
20230717,162300,278249660,4650,4650,4650,4650,0
|
|
20230717,162200,278249660,4650,4650,4650,4650,0
|
|
20230717,162100,278249660,4650,4650,4650,4650,0
|
|
20230717,162000,278249660,4650,4650,4650,4650,0
|
|
20230717,161900,278249660,4650,4650,4650,4650,0
|
|
20230717,161800,278249660,4650,4650,4650,4650,0
|
|
20230717,161700,278249660,4650,4650,4650,4650,0
|
|
20230717,161600,278249660,4650,4650,4650,4650,0
|
|
20230717,161500,278249660,4650,4650,4650,4650,0
|
|
20230717,161400,278249660,4650,4650,4650,4650,0
|
|
20230717,161300,278249660,4650,4650,4650,4650,0
|
|
20230717,161200,278249660,4650,4650,4650,4650,0
|
|
20230717,161100,278249660,4650,4650,4650,4650,0
|
|
20230717,161000,278249660,4650,4650,4650,4650,0
|
|
20230717,160900,278249660,4650,4650,4650,4650,0
|
|
20230717,160800,278249660,4650,4650,4650,4650,0
|
|
20230717,160700,278249660,4650,4650,4650,4650,0
|
|
20230717,160600,278249660,4650,4650,4650,4650,0
|
|
20230717,160500,278249660,4650,4650,4650,4650,2401
|
|
20230717,160400,278249660,4650,4650,4650,4650,0
|
|
20230717,160300,278249660,4650,4650,4650,4650,0
|
|
20230717,160200,278249660,4650,4650,4650,4650,0
|
|
20230717,160100,278249660,4650,4650,4650,4650,0
|
|
20230717,160000,278249660,4650,4650,4650,4650,0
|
|
20230717,155900,278249660,4650,4650,4650,4650,0
|
|
20230717,155800,278249660,4650,4650,4650,4650,0
|
|
20230717,155700,278249660,4650,4650,4650,4650,0
|
|
20230717,155600,278249660,4650,4650,4650,4650,0
|
|
20230717,155500,278249660,4650,4650,4650,4650,0
|
|
20230717,155400,278249660,4650,4650,4650,4650,0
|
|
20230717,155300,278249660,4650,4650,4650,4650,0
|
|
20230717,155200,278249660,4650,4650,4650,4650,0
|
|
20230717,155100,278249660,4650,4650,4650,4650,0
|
|
20230717,155000,278249660,4650,4650,4650,4650,0
|
|
20230717,154900,278249660,4650,4650,4650,4650,0
|
|
20230717,154800,278249660,4650,4650,4650,4650,0
|
|
20230717,154700,278249660,4650,4650,4650,4650,0
|
|
20230717,154600,278249660,4650,4650,4650,4650,0
|
|
20230717,154500,278249660,4650,4650,4650,4650,0
|
|
20230717,154400,278249660,4650,4650,4650,4650,0
|
|
20230717,154300,278249660,4650,4650,4650,4650,0
|
|
20230717,154200,278249660,4650,4650,4650,4650,0
|
|
20230717,154100,278249660,4650,4650,4650,4650,0
|
|
20230717,154000,278249660,4650,4650,4650,4650,0
|
|
20230717,153900,278249660,4650,4650,4650,4650,0
|
|
20230717,153800,278249660,4650,4650,4650,4650,0
|
|
20230717,153700,278249660,4650,4650,4650,4650,0
|
|
20230717,153600,278249660,4650,4650,4650,4650,0
|
|
20230717,153500,278249660,4650,4650,4650,4650,2401
|
|
20230717,153400,278249660,4650,4650,4650,4650,0
|
|
20230717,153300,278249660,4650,4650,4650,4650,0
|
|
20230717,153200,278249660,4650,4650,4650,4650,0
|
|
20230717,153100,278249660,4650,4650,4650,4650,0
|
|
20230717,153000,278249660,4650,4650,4650,4650,2401
|
|
20230717,152900,267085010,4625,4625,4625,4625,0
|
|
20230717,152800,267085010,4625,4625,4625,4625,0
|
|
20230717,152700,267085010,4625,4625,4625,4625,0
|
|
20230717,152600,267085010,4625,4625,4625,4625,0
|
|
20230717,152500,267085010,4625,4625,4625,4625,0
|
|
20230717,152400,267085010,4625,4625,4625,4625,0
|
|
20230717,152300,267085010,4625,4625,4625,4625,0
|
|
20230717,152200,267085010,4625,4625,4625,4625,0
|
|
20230717,152100,267085010,4625,4625,4625,4625,0
|
|
20230717,152000,267085010,4625,4625,4625,4625,0
|
|
20230717,151900,267085010,4625,4625,4625,4625,0
|
|
20230717,151800,267085010,4625,4610,4625,4610,99
|
|
20230717,151700,266628105,4615,4615,4615,4615,0
|
|
20230717,151600,266628105,4615,4615,4615,4615,0
|
|
20230717,151500,266628105,4615,4610,4615,4610,33
|
|
20230717,151400,266475860,4625,4605,4625,4605,108
|
|
20230717,151300,265977590,4615,4610,4615,4610,38
|
|
20230717,151200,265802295,4610,4615,4615,4610,59
|
|
20230717,151100,265530115,4595,4590,4595,4575,453
|
|
20230717,151000,263453260,4590,4590,4590,4590,200
|
|
20230717,150900,262535260,4580,4580,4580,4580,94
|
|
20230717,150800,262104740,4575,4575,4575,4575,46
|
|
20230717,150700,261894290,4575,4575,4575,4575,0
|
|
20230717,150600,261894290,4575,4575,4575,4575,0
|
|
20230717,150500,261894290,4575,4575,4575,4575,0
|
|
20230717,150400,261894290,4575,4575,4575,4575,0
|
|
20230717,150300,261894290,4575,4575,4575,4575,0
|
|
20230717,150200,261894290,4575,4575,4575,4575,0
|
|
20230717,150100,261894290,4575,4575,4575,4575,1
|
|
20230717,150000,261889715,4565,4540,4565,4540,191
|
|
20230717,145900,261022500,4535,4540,4540,4535,52
|
|
20230717,145800,260786550,4540,4545,4545,4540,624
|
|
20230717,145700,257953340,4550,4545,4550,4545,62
|
|
20230717,145600,257671540,4550,4550,4550,4550,0
|
|
20230717,145500,257671540,4550,4550,4550,4550,0
|
|
20230717,145400,257671540,4550,4550,4550,4550,88
|
|
20230717,145300,257271140,4545,4545,4545,4545,26
|
|
20230717,145200,257152970,4545,4545,4545,4545,0
|
|
20230717,145100,257152970,4545,4545,4545,4545,142
|
|
20230717,145000,256507580,4545,4545,4545,4545,26
|
|
20230717,144900,256389410,4550,4550,4550,4550,0
|
|
20230717,144800,256389410,4550,4550,4550,4550,0
|
|
20230717,144700,256389410,4550,4550,4550,4550,28
|
|
20230717,144600,256262010,4550,4550,4550,4545,2022
|
|
20230717,144500,247067020,4550,4550,4550,4550,60
|
|
20230717,144400,246794020,4550,4550,4550,4550,26
|
|
20230717,144300,246675720,4550,4550,4550,4550,0
|
|
20230717,144200,246675720,4550,4550,4550,4550,60
|
|
20230717,144100,246402720,4555,4555,4555,4555,0
|
|
20230717,144000,246402720,4555,4555,4555,4555,0
|
|
20230717,143900,246402720,4555,4555,4555,4555,26
|
|
20230717,143800,246284290,4555,4555,4555,4555,53
|
|
20230717,143700,246042875,4550,4550,4550,4550,59
|
|
20230717,143600,245774425,4550,4550,4550,4550,8
|
|
20230717,143500,245738025,4550,4550,4550,4550,19
|
|
20230717,143400,245651575,4550,4545,4550,4545,86
|
|
20230717,143300,245260575,4550,4550,4550,4550,0
|
|
20230717,143200,245260575,4550,4550,4550,4550,0
|
|
20230717,143100,245260575,4550,4550,4550,4550,60
|
|
20230717,143000,244987575,4550,4550,4550,4550,26
|
|
20230717,142900,244869275,4550,4550,4550,4550,0
|
|
20230717,142800,244869275,4550,4550,4550,4550,60
|
|
20230717,142700,244596275,4555,4550,4555,4550,33
|
|
20230717,142600,244446090,4550,4550,4550,4550,0
|
|
20230717,142500,244446090,4550,4550,4560,4550,151
|
|
20230717,142400,243758185,4550,4550,4550,4550,60
|
|
20230717,142300,243485185,4550,4550,4550,4550,0
|
|
20230717,142200,243485185,4550,4550,4550,4550,0
|
|
20230717,142100,243485185,4550,4550,4550,4550,100
|
|
20230717,142000,243030185,4550,4550,4550,4550,0
|
|
20230717,141900,243030185,4550,4550,4550,4550,46
|
|
20230717,141800,242820885,4550,4550,4550,4550,26
|
|
20230717,141700,242702585,4555,4555,4555,4555,0
|
|
20230717,141600,242702585,4555,4560,4560,4555,10
|
|
20230717,141500,242657030,4555,4555,4555,4555,65
|
|
20230717,141400,242360955,4555,4550,4555,4550,94
|
|
20230717,141300,241933125,4545,4550,4550,4545,824
|
|
20230717,141200,238187785,4550,4555,4555,4550,31
|
|
20230717,141100,238046710,4565,4565,4565,4565,0
|
|
20230717,141000,238046710,4565,4565,4565,4565,0
|
|
20230717,140900,238046710,4565,4550,4565,4550,3
|
|
20230717,140800,238033045,4550,4550,4550,4550,20
|
|
20230717,140700,237942045,4590,4590,4590,4590,0
|
|
20230717,140600,237942045,4590,4590,4590,4590,0
|
|
20230717,140500,237942045,4590,4590,4590,4590,0
|
|
20230717,140400,237942045,4590,4590,4590,4590,0
|
|
20230717,140300,237942045,4590,4590,4590,4590,0
|
|
20230717,140200,237942045,4590,4590,4590,4590,0
|
|
20230717,140100,237942045,4590,4565,4590,4565,129
|
|
20230717,140000,237352660,4565,4550,4565,4550,100
|
|
20230717,135900,236897200,4545,4545,4545,4545,120
|
|
20230717,135800,236351800,4550,4550,4550,4550,0
|
|
20230717,135700,236351800,4550,4550,4550,4550,0
|
|
20230717,135600,236351800,4550,4550,4550,4550,36
|
|
20230717,135500,236188000,4550,4555,4555,4550,91
|
|
20230717,135400,235773625,4560,4560,4560,4560,0
|
|
20230717,135300,235773625,4560,4560,4560,4560,0
|
|
20230717,135200,235773625,4560,4560,4560,4560,20
|
|
20230717,135100,235682425,4560,4560,4560,4560,11
|
|
20230717,135000,235632265,4560,4560,4560,4560,93
|
|
20230717,134900,235208185,4560,4560,4560,4560,26
|
|
20230717,134800,235089625,4560,4560,4560,4560,60
|
|
20230717,134700,234816025,4565,4565,4565,4565,0
|
|
20230717,134600,234816025,4565,4565,4565,4565,0
|
|
20230717,134500,234816025,4565,4550,4565,4550,51
|
|
20230717,134400,234583960,4550,4545,4550,4545,39
|
|
20230717,134300,234406640,4545,4545,4545,4545,0
|
|
20230717,134200,234406640,4545,4545,4545,4545,60
|
|
20230717,134100,234133940,4550,4555,4555,4550,13
|
|
20230717,134000,234074780,4550,4550,4550,4550,125
|
|
20230717,133900,233506030,4545,4545,4545,4545,60
|
|
20230717,133800,233233330,4545,4545,4545,4545,26
|
|
20230717,133700,233115160,4545,4545,4545,4545,0
|
|
20230717,133600,233115160,4545,4545,4545,4545,60
|
|
20230717,133500,232842460,4550,4550,4550,4550,5
|
|
20230717,133400,232819710,4550,4550,4550,4550,0
|
|
20230717,133300,232819710,4550,4550,4550,4550,26
|
|
20230717,133200,232701410,4545,4545,4545,4545,26
|
|
20230717,133100,232583240,4545,4545,4545,4545,0
|
|
20230717,133000,232583240,4545,4545,4545,4545,61
|
|
20230717,132900,232305995,4550,4550,4550,4550,0
|
|
20230717,132800,232305995,4550,4545,4550,4545,200
|
|
20230717,132700,231396215,4545,4545,4545,4545,16
|
|
20230717,132600,231323495,4545,4545,4545,4545,26
|
|
20230717,132500,231205325,4545,4545,4545,4545,560
|
|
20230717,132400,228660125,4545,4540,4550,4540,57
|
|
20230717,132300,228401185,4545,4545,4545,4545,19
|
|
20230717,132200,228314830,4545,4545,4545,4545,0
|
|
20230717,132100,228314830,4545,4545,4545,4545,86
|
|
20230717,132000,227923960,4545,4545,4545,4545,25
|
|
20230717,131900,227810335,4545,4545,4545,4540,95
|
|
20230717,131800,227378610,4540,4540,4540,4540,52
|
|
20230717,131700,227142530,4540,4545,4545,4540,65
|
|
20230717,131600,226847305,4545,4545,4545,4545,12
|
|
20230717,131500,226792765,4545,4555,4555,4545,27
|
|
20230717,131400,226670040,4550,4555,4555,4550,1001
|
|
20230717,131300,222113725,4570,4560,4570,4560,166
|
|
20230717,131200,221356130,4565,4565,4565,4565,0
|
|
20230717,131100,221356130,4565,4565,4565,4565,1
|
|
20230717,131000,221351565,4575,4575,4575,4575,0
|
|
20230717,130900,221351565,4575,4575,4575,4575,0
|
|
20230717,130800,221351565,4575,4575,4575,4575,0
|
|
20230717,130700,221351565,4575,4575,4575,4575,0
|
|
20230717,130600,221351565,4575,4575,4575,4575,0
|
|
20230717,130500,221351565,4575,4560,4575,4560,415
|
|
20230717,130400,219454740,4550,4550,4550,4550,26
|
|
20230717,130300,219336440,4550,4550,4550,4550,0
|
|
20230717,130200,219336440,4550,4545,4550,4545,289
|
|
20230717,130100,218022455,4545,4545,4545,4545,4
|
|
20230717,130000,218004275,4550,4545,4550,4545,13
|
|
20230717,125900,217945180,4550,4550,4550,4550,0
|
|
20230717,125800,217945180,4550,4550,4550,4550,77
|
|
20230717,125700,217594830,4550,4545,4550,4545,673
|
|
20230717,125600,214535745,4545,4545,4545,4545,10
|
|
20230717,125500,214490295,4540,4540,4540,4535,52
|
|
20230717,125400,214254335,4535,4535,4535,4535,1000
|
|
20230717,125300,209719335,4535,4565,4565,4535,1620
|
|
20230717,125200,202352930,4570,4565,4570,4565,194
|
|
20230717,125100,201466480,4570,4570,4570,4570,5
|
|
20230717,125000,201443630,4570,4570,4570,4570,0
|
|
20230717,124900,201443630,4570,4575,4575,4570,4
|
|
20230717,124800,201425345,4600,4600,4600,4600,0
|
|
20230717,124700,201425345,4600,4600,4600,4600,0
|
|
20230717,124600,201425345,4600,4600,4600,4600,0
|
|
20230717,124500,201425345,4600,4600,4600,4600,0
|
|
20230717,124400,201425345,4600,4600,4600,4600,0
|
|
20230717,124300,201425345,4600,4600,4600,4600,1
|
|
20230717,124200,201420745,4585,4585,4585,4585,0
|
|
20230717,124100,201420745,4585,4595,4595,4585,88
|
|
20230717,124000,201017255,4620,4620,4620,4620,0
|
|
20230717,123900,201017255,4620,4595,4620,4595,500
|
|
20230717,123800,198711555,4600,4575,4600,4575,1200
|
|
20230717,123700,193199255,4575,4575,4575,4575,0
|
|
20230717,123600,193199255,4575,4575,4575,4575,0
|
|
20230717,123500,193199255,4575,4550,4575,4550,287
|
|
20230717,123400,191889720,4545,4545,4545,4545,0
|
|
20230717,123300,191889720,4545,4545,4545,4545,0
|
|
20230717,123200,191889720,4545,4550,4550,4545,62
|
|
20230717,123100,191607920,4550,4550,4550,4550,0
|
|
20230717,123000,191607920,4550,4545,4550,4545,70
|
|
20230717,122900,191289720,4550,4550,4550,4550,0
|
|
20230717,122800,191289720,4550,4550,4550,4550,0
|
|
20230717,122700,191289720,4550,4545,4550,4545,62
|
|
20230717,122600,191007920,4550,4550,4550,4550,8
|
|
20230717,122500,190971520,4550,4550,4550,4550,87
|
|
20230717,122400,190575670,4545,4545,4545,4545,60
|
|
20230717,122300,190302970,4545,4550,4550,4545,28
|
|
20230717,122200,190175700,4545,4545,4545,4545,0
|
|
20230717,122100,190175700,4545,4545,4545,4545,165
|
|
20230717,122000,189425775,4545,4545,4545,4545,0
|
|
20230717,121900,189425775,4545,4545,4545,4545,0
|
|
20230717,121800,189425775,4545,4545,4545,4545,2
|
|
20230717,121700,189416685,4550,4550,4550,4550,0
|
|
20230717,121600,189416685,4550,4550,4550,4550,10
|
|
20230717,121500,189371185,4550,4550,4550,4550,13
|
|
20230717,121400,189312035,4555,4555,4555,4555,2
|
|
20230717,121300,189302925,4550,4550,4550,4550,2
|
|
20230717,121200,189293825,4540,4535,4540,4535,155
|
|
20230717,121100,188590255,4540,4540,4540,4540,0
|
|
20230717,121000,188590255,4540,4535,4540,4535,819
|
|
20230717,120900,184876080,4530,4530,4530,4530,157
|
|
20230717,120800,184164870,4535,4535,4535,4535,0
|
|
20230717,120700,184164870,4535,4535,4535,4535,4
|
|
20230717,120600,184146730,4535,4535,4535,4535,26
|
|
20230717,120500,184028820,4540,4540,4540,4540,0
|
|
20230717,120400,184028820,4540,4540,4540,4540,46
|
|
20230717,120300,183819980,4540,4550,4550,4540,846
|
|
20230717,120200,179979110,4550,4550,4550,4550,0
|
|
20230717,120100,179979110,4550,4545,4550,4545,128
|
|
20230717,120000,179397220,4550,4550,4550,4550,0
|
|
20230717,115900,179397220,4550,4550,4550,4550,0
|
|
20230717,115800,179397220,4550,4550,4550,4550,532
|
|
20230717,115700,176976620,4555,4555,4555,4555,0
|
|
20230717,115600,176976620,4555,4555,4555,4555,0
|
|
20230717,115500,176976620,4555,4550,4555,4550,62
|
|
20230717,115400,176694510,4555,4555,4555,4555,24
|
|
20230717,115300,176585190,4555,4555,4555,4555,25
|
|
20230717,115200,176471315,4550,4550,4550,4550,460
|
|
20230717,115100,174378315,4555,4555,4555,4555,0
|
|
20230717,115000,174378315,4555,4555,4555,4555,0
|
|
20230717,114900,174378315,4555,4550,4555,4550,88
|
|
20230717,114800,173977905,4555,4575,4575,4555,2002
|
|
20230717,114700,164845105,4570,4570,4570,4570,0
|
|
20230717,114600,164845105,4570,4570,4570,4570,112
|
|
20230717,114500,164333265,4570,4570,4570,4570,0
|
|
20230717,114400,164333265,4570,4570,4570,4570,0
|
|
20230717,114300,164333265,4570,4570,4570,4570,112
|
|
20230717,114200,163821425,4570,4570,4570,4570,5
|
|
20230717,114100,163798575,4570,4570,4570,4570,110
|
|
20230717,114000,163295875,4570,4570,4570,4570,26
|
|
20230717,113900,163177055,4575,4575,4575,4575,17
|
|
20230717,113800,163099280,4570,4570,4570,4570,143
|
|
20230717,113700,162445770,4575,4575,4575,4575,0
|
|
20230717,113600,162445770,4575,4575,4575,4575,0
|
|
20230717,113500,162445770,4575,4575,4575,4570,42
|
|
20230717,113400,162253810,4590,4590,4590,4590,0
|
|
20230717,113300,162253810,4590,4590,4590,4590,0
|
|
20230717,113200,162253810,4590,4590,4590,4590,0
|
|
20230717,113100,162253810,4590,4590,4590,4590,0
|
|
20230717,113000,162253810,4590,4590,4590,4590,0
|
|
20230717,112900,162253810,4590,4590,4590,4590,0
|
|
20230717,112800,162253810,4590,4575,4590,4575,179
|
|
20230717,112700,161433715,4575,4575,4575,4575,35
|
|
20230717,112600,161273590,4575,4575,4575,4575,86
|
|
20230717,112500,160880140,4580,4580,4580,4580,15
|
|
20230717,112400,160811440,4575,4575,4575,4575,0
|
|
20230717,112300,160811440,4575,4580,4580,4575,88
|
|
20230717,112200,160408830,4575,4575,4575,4575,2
|
|
20230717,112100,160399680,4575,4575,4575,4575,220
|
|
20230717,112000,159393180,4575,4575,4575,4575,107
|
|
20230717,111900,158903655,4580,4580,4580,4580,2
|
|
20230717,111800,158894495,4575,4575,4575,4575,0
|
|
20230717,111700,158894495,4575,4580,4580,4575,62
|
|
20230717,111600,158610835,4575,4575,4575,4575,0
|
|
20230717,111500,158610835,4575,4575,4575,4575,146
|
|
20230717,111400,157942885,4580,4580,4580,4580,1
|
|
20230717,111300,157938305,4580,4580,4580,4580,0
|
|
20230717,111200,157938305,4580,4575,4580,4575,27
|
|
20230717,111100,157814775,4585,4580,4585,4580,3
|
|
20230717,111000,157801030,4575,4580,4580,4575,1000
|
|
20230717,110900,153225980,4580,4580,4580,4580,142
|
|
20230717,110800,152575620,4585,4585,4585,4585,2
|
|
20230717,110700,152566450,4585,4585,4585,4585,0
|
|
20230717,110600,152566450,4585,4585,4585,4585,2
|
|
20230717,110500,152557280,4585,4585,4585,4585,0
|
|
20230717,110400,152557280,4585,4585,4585,4585,0
|
|
20230717,110300,152557280,4585,4590,4590,4585,16
|
|
20230717,110200,152483910,4595,4595,4595,4595,2
|
|
20230717,110100,152474720,4595,4595,4595,4595,18
|
|
20230717,110000,152392010,4595,4585,4595,4585,1200
|
|
20230717,105900,146879080,4590,4590,4590,4590,0
|
|
20230717,105800,146879080,4590,4590,4590,4590,0
|
|
20230717,105700,146879080,4590,4590,4590,4590,72
|
|
20230717,105600,146548600,4595,4590,4595,4590,19
|
|
20230717,105500,146461380,4590,4585,4590,4585,66
|
|
20230717,105400,146158615,4590,4590,4590,4590,29
|
|
20230717,105300,146025505,4595,4595,4595,4595,68
|
|
20230717,105200,145713045,4600,4595,4600,4595,88
|
|
20230717,105100,145308675,4600,4600,4600,4600,58
|
|
20230717,105000,145041875,4595,4595,4595,4595,0
|
|
20230717,104900,145041875,4595,4595,4595,4595,188
|
|
20230717,104800,144178015,4595,4595,4595,4595,0
|
|
20230717,104700,144178015,4595,4595,4595,4595,0
|
|
20230717,104600,144178015,4595,4595,4595,4595,168
|
|
20230717,104500,143406055,4605,4605,4605,4605,1
|
|
20230717,104400,143401450,4595,4600,4600,4595,73
|
|
20230717,104300,143065995,4600,4615,4615,4600,2787
|
|
20230717,104200,130228125,4625,4625,4625,4625,10
|
|
20230717,104100,130181875,4615,4615,4615,4615,0
|
|
20230717,104000,130181875,4615,4615,4615,4615,542
|
|
20230717,103900,127680545,4630,4630,4630,4630,0
|
|
20230717,103800,127680545,4630,4620,4630,4620,401
|
|
20230717,103700,125826045,4620,4620,4620,4620,2
|
|
20230717,103600,125816805,4615,4615,4615,4615,60
|
|
20230717,103500,125539905,4615,4615,4615,4615,500
|
|
20230717,103400,123232405,4615,4615,4615,4615,272
|
|
20230717,103300,121977125,4620,4620,4620,4620,0
|
|
20230717,103200,121977125,4620,4635,4635,4620,2093
|
|
20230717,103100,112292460,4640,4630,4640,4630,102
|
|
20230717,103000,111820180,4630,4630,4630,4630,44
|
|
20230717,102900,111616460,4625,4620,4625,4620,96
|
|
20230717,102800,111172635,4630,4630,4630,4630,2
|
|
20230717,102700,111163375,4630,4630,4630,4630,5
|
|
20230717,102600,111140225,4630,4640,4640,4625,203
|
|
20230717,102500,110200280,4650,4650,4650,4650,1
|
|
20230717,102400,110195630,4645,4645,4650,4645,264
|
|
20230717,102300,108968930,4640,4640,4640,4640,10
|
|
20230717,102200,108922530,4650,4650,4650,4650,0
|
|
20230717,102100,108922530,4650,4650,4650,4650,2
|
|
20230717,102000,108913230,4660,4660,4660,4660,0
|
|
20230717,101900,108913230,4660,4660,4660,4660,0
|
|
20230717,101800,108913230,4660,4660,4660,4660,25
|
|
20230717,101700,108796730,4660,4660,4660,4660,0
|
|
20230717,101600,108796730,4660,4665,4665,4660,705
|
|
20230717,101500,105511030,4660,4660,4665,4660,775
|
|
20230717,101400,101897030,4660,4675,4675,4660,402
|
|
20230717,101300,100019845,4675,4675,4675,4675,9
|
|
20230717,101200,99977770,4670,4670,4670,4670,0
|
|
20230717,101100,99977770,4670,4670,4670,4670,0
|
|
20230717,101000,99977770,4670,4670,4670,4670,0
|
|
20230717,100900,99977770,4670,4670,4670,4670,0
|
|
20230717,100800,99977770,4670,4660,4670,4660,36
|
|
20230717,100700,99809990,4660,4660,4660,4660,0
|
|
20230717,100600,99809990,4660,4660,4660,4660,0
|
|
20230717,100500,99809990,4660,4660,4660,4660,16
|
|
20230717,100400,99735430,4665,4670,4670,4665,93
|
|
20230717,100300,99301175,4700,4700,4700,4700,0
|
|
20230717,100200,99301175,4700,4700,4700,4700,0
|
|
20230717,100100,99301175,4700,4700,4700,4700,0
|
|
20230717,100000,99301175,4700,4700,4700,4700,0
|
|
20230717,095900,99301175,4700,4700,4700,4700,0
|
|
20230717,095800,99301175,4700,4700,4700,4700,0
|
|
20230717,095700,99301175,4700,4700,4700,4700,0
|
|
20230717,095600,99301175,4700,4700,4700,4700,0
|
|
20230717,095500,99301175,4700,4700,4700,4700,0
|
|
20230717,095400,99301175,4700,4700,4700,4700,1
|
|
20230717,095300,99296475,4700,4700,4700,4700,1
|
|
20230717,095200,99291775,4700,4700,4700,4700,0
|
|
20230717,095100,99291775,4700,4700,4700,4700,1
|
|
20230717,095000,99287075,4705,4705,4705,4705,0
|
|
20230717,094900,99287075,4705,4705,4705,4705,0
|
|
20230717,094800,99287075,4705,4705,4705,4705,0
|
|
20230717,094700,99287075,4705,4705,4705,4705,0
|
|
20230717,094600,99287075,4705,4700,4705,4700,90
|
|
20230717,094500,98863730,4700,4690,4700,4690,101
|
|
20230717,094400,98389040,4700,4700,4700,4700,0
|
|
20230717,094300,98389040,4700,4700,4700,4700,1
|
|
20230717,094200,98384340,4705,4705,4705,4705,0
|
|
20230717,094100,98384340,4705,4700,4705,4700,250
|
|
20230717,094000,97208190,4700,4700,4700,4700,240
|
|
20230717,093900,96080190,4700,4700,4700,4700,120
|
|
20230717,093800,95516190,4700,4695,4700,4695,639
|
|
20230717,093700,92512915,4700,4695,4700,4695,243
|
|
20230717,093600,91370980,4700,4655,4700,4655,1190
|
|
20230717,093500,85778025,4655,4665,4710,4645,2003
|
|
20230717,093400,76360645,4700,4700,4700,4700,0
|
|
20230717,093300,76360645,4700,4705,4705,4700,207
|
|
20230717,093200,75387640,4735,4710,4735,4710,448
|
|
20230717,093100,73268640,4730,4700,4730,4700,514
|
|
20230717,093000,70841450,4700,4705,4705,4700,85
|
|
20230717,092900,70441940,4665,4690,4800,4665,759
|
|
20230717,092800,66877170,4655,4650,4655,4650,239
|
|
20230717,092700,65765395,4655,4655,4655,4655,0
|
|
20230717,092600,65765395,4655,4655,4655,4655,1
|
|
20230717,092500,65760740,4645,4645,4645,4645,64
|
|
20230717,092400,65463460,4645,4645,4645,4645,1
|
|
20230717,092300,65458815,4610,4610,4610,4610,0
|
|
20230717,092200,65458815,4610,4610,4610,4610,0
|
|
20230717,092100,65458815,4610,4600,4610,4600,1518
|
|
20230717,092000,58475595,4600,4605,4605,4600,2224
|
|
20230717,091900,48244945,4600,4600,4600,4600,0
|
|
20230717,091800,48244945,4600,4600,4600,4600,199
|
|
20230717,091700,47329545,4600,4575,4600,4575,1015
|
|
20230717,091600,42683245,4570,4570,4570,4570,0
|
|
20230717,091500,42683245,4570,4570,4570,4570,4
|
|
20230717,091400,42664965,4565,4550,4565,4550,1111
|
|
20230717,091300,37597065,4535,4535,4535,4535,731
|
|
20230717,091200,34281980,4535,4530,4535,4505,586
|
|
20230717,091100,31639510,4530,4530,4530,4530,2
|
|
20230717,091000,31630450,4530,4510,4530,4510,446
|
|
20230717,090900,29618970,4515,4515,4515,4515,1
|
|
20230717,090800,29614455,4510,4520,4545,4510,2031
|
|
20230717,090700,20450180,4520,4525,4525,4515,212
|
|
20230717,090600,19492410,4525,4545,4555,4520,746
|
|
20230717,090500,16101015,4525,4530,4535,4525,601
|
|
20230717,090400,13378110,4565,4525,4565,4525,62
|
|
20230717,090300,13097160,4515,4595,4615,4510,1639
|
|
20230717,090200,5588770,4600,4600,4600,4600,0
|
|
20230717,090100,5588770,4600,4640,4640,4600,119
|
|
20230717,090000,5041250,4625,4625,4625,4625,1090
|