626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192300,215833200,3235,3235,3235,3235,1119
|
|
20230717,192200,215833200,3235,3235,3235,3235,0
|
|
20230717,192100,215833200,3235,3235,3235,3235,0
|
|
20230717,192000,215833200,3235,3235,3235,3235,0
|
|
20230717,191900,215833200,3235,3235,3235,3235,0
|
|
20230717,191800,215833200,3235,3235,3235,3235,0
|
|
20230717,191700,215833200,3235,3235,3235,3235,0
|
|
20230717,191600,215833200,3235,3235,3235,3235,0
|
|
20230717,191500,215833200,3235,3235,3235,3235,0
|
|
20230717,191400,215833200,3235,3235,3235,3235,0
|
|
20230717,191300,215833200,3235,3235,3235,3235,0
|
|
20230717,191200,215833200,3235,3235,3235,3235,0
|
|
20230717,191100,215833200,3235,3235,3235,3235,0
|
|
20230717,191000,215833200,3235,3235,3235,3235,0
|
|
20230717,190900,215833200,3235,3235,3235,3235,0
|
|
20230717,190800,215833200,3235,3235,3235,3235,0
|
|
20230717,190700,215833200,3235,3235,3235,3235,0
|
|
20230717,190600,215833200,3235,3235,3235,3235,0
|
|
20230717,190500,215833200,3235,3235,3235,3235,0
|
|
20230717,190400,215833200,3235,3235,3235,3235,0
|
|
20230717,190300,215833200,3235,3235,3235,3235,0
|
|
20230717,190200,215833200,3235,3235,3235,3235,0
|
|
20230717,190100,215833200,3235,3235,3235,3235,0
|
|
20230717,190000,215833200,3235,3235,3235,3235,0
|
|
20230717,185900,215833200,3235,3235,3235,3235,0
|
|
20230717,185800,215833200,3235,3235,3235,3235,0
|
|
20230717,185700,215833200,3235,3235,3235,3235,0
|
|
20230717,185600,215833200,3235,3235,3235,3235,0
|
|
20230717,185500,215833200,3235,3235,3235,3235,0
|
|
20230717,185400,215833200,3235,3235,3235,3235,0
|
|
20230717,185300,215833200,3235,3235,3235,3235,1119
|
|
20230717,185200,215833200,3235,3235,3235,3235,0
|
|
20230717,185100,215833200,3235,3235,3235,3235,0
|
|
20230717,185000,215833200,3235,3235,3235,3235,0
|
|
20230717,184900,215833200,3235,3235,3235,3235,0
|
|
20230717,184800,215833200,3235,3235,3235,3235,0
|
|
20230717,184700,215833200,3235,3235,3235,3235,0
|
|
20230717,184600,215833200,3235,3235,3235,3235,0
|
|
20230717,184500,215833200,3235,3235,3235,3235,0
|
|
20230717,184400,215833200,3235,3235,3235,3235,0
|
|
20230717,184300,215833200,3235,3235,3235,3235,0
|
|
20230717,184200,215833200,3235,3235,3235,3235,0
|
|
20230717,184100,215833200,3235,3235,3235,3235,0
|
|
20230717,184000,215833200,3235,3235,3235,3235,0
|
|
20230717,183900,215833200,3235,3235,3235,3235,0
|
|
20230717,183800,215833200,3235,3235,3235,3235,0
|
|
20230717,183700,215833200,3235,3235,3235,3235,0
|
|
20230717,183600,215833200,3235,3235,3235,3235,0
|
|
20230717,183500,215833200,3235,3235,3235,3235,0
|
|
20230717,183400,215833200,3235,3235,3235,3235,0
|
|
20230717,183300,215833200,3235,3235,3235,3235,0
|
|
20230717,183200,215833200,3235,3235,3235,3235,0
|
|
20230717,183100,215833200,3235,3235,3235,3235,0
|
|
20230717,183000,215833200,3235,3235,3235,3235,0
|
|
20230717,182900,215833200,3235,3235,3235,3235,0
|
|
20230717,182800,215833200,3235,3235,3235,3235,0
|
|
20230717,182700,215833200,3235,3235,3235,3235,0
|
|
20230717,182600,215833200,3235,3235,3235,3235,0
|
|
20230717,182500,215833200,3235,3235,3235,3235,0
|
|
20230717,182400,215833200,3235,3235,3235,3235,0
|
|
20230717,182300,215833200,3235,3235,3235,3235,1119
|
|
20230717,182200,215833200,3235,3235,3235,3235,0
|
|
20230717,182100,215833200,3235,3235,3235,3235,0
|
|
20230717,182000,215833200,3235,3235,3235,3235,0
|
|
20230717,181900,215833200,3235,3235,3235,3235,0
|
|
20230717,181800,215833200,3235,3235,3235,3235,0
|
|
20230717,181700,215833200,3235,3235,3235,3235,0
|
|
20230717,181600,215833200,3235,3235,3235,3235,0
|
|
20230717,181500,215833200,3235,3235,3235,3235,0
|
|
20230717,181400,215833200,3235,3235,3235,3235,0
|
|
20230717,181300,215833200,3235,3235,3235,3235,0
|
|
20230717,181200,215833200,3235,3235,3235,3235,0
|
|
20230717,181100,215833200,3235,3235,3235,3235,0
|
|
20230717,181000,215833200,3235,3235,3235,3235,0
|
|
20230717,180900,215833200,3235,3235,3235,3235,0
|
|
20230717,180800,215833200,3235,3235,3235,3235,0
|
|
20230717,180700,215833200,3235,3235,3235,3235,0
|
|
20230717,180600,215833200,3235,3235,3235,3235,0
|
|
20230717,180500,215833200,3235,3235,3235,3235,0
|
|
20230717,180400,215833200,3235,3235,3235,3235,0
|
|
20230717,180300,215833200,3235,3235,3235,3235,0
|
|
20230717,180200,215833200,3235,3235,3235,3235,0
|
|
20230717,180100,215833200,3235,3235,3235,3235,0
|
|
20230717,180000,215833200,3235,3235,3235,3235,0
|
|
20230717,175900,215833200,3235,3235,3235,3235,0
|
|
20230717,175800,215833200,3235,3235,3235,3235,0
|
|
20230717,175700,215833200,3235,3235,3235,3235,0
|
|
20230717,175600,215833200,3235,3235,3235,3235,0
|
|
20230717,175500,215833200,3235,3235,3235,3235,0
|
|
20230717,175400,215833200,3235,3235,3235,3235,0
|
|
20230717,175300,215833200,3235,3235,3235,3235,1119
|
|
20230717,175200,215833200,3235,3235,3235,3235,0
|
|
20230717,175100,215833200,3235,3235,3235,3235,0
|
|
20230717,175000,215833200,3235,3235,3235,3235,0
|
|
20230717,174900,215833200,3235,3235,3235,3235,0
|
|
20230717,174800,215833200,3235,3235,3235,3235,0
|
|
20230717,174700,215833200,3235,3235,3235,3235,0
|
|
20230717,174600,215833200,3235,3235,3235,3235,0
|
|
20230717,174500,215833200,3235,3235,3235,3235,0
|
|
20230717,174400,215833200,3235,3235,3235,3235,0
|
|
20230717,174300,215833200,3235,3235,3235,3235,0
|
|
20230717,174200,215833200,3235,3235,3235,3235,0
|
|
20230717,174100,215833200,3235,3235,3235,3235,0
|
|
20230717,174000,215833200,3235,3235,3235,3235,0
|
|
20230717,173900,215833200,3235,3235,3235,3235,0
|
|
20230717,173800,215833200,3235,3235,3235,3235,0
|
|
20230717,173700,215833200,3235,3235,3235,3235,0
|
|
20230717,173600,215833200,3235,3235,3235,3235,0
|
|
20230717,173500,215833200,3235,3235,3235,3235,0
|
|
20230717,173400,215833200,3235,3235,3235,3235,0
|
|
20230717,173300,215833200,3235,3235,3235,3235,0
|
|
20230717,173200,215833200,3235,3235,3235,3235,0
|
|
20230717,173100,215833200,3235,3235,3235,3235,0
|
|
20230717,173000,215833200,3235,3235,3235,3235,0
|
|
20230717,172900,215833200,3235,3235,3235,3235,0
|
|
20230717,172800,215833200,3235,3235,3235,3235,0
|
|
20230717,172700,215833200,3235,3235,3235,3235,0
|
|
20230717,172600,215833200,3235,3235,3235,3235,0
|
|
20230717,172500,215833200,3235,3235,3235,3235,0
|
|
20230717,172400,215833200,3235,3235,3235,3235,0
|
|
20230717,172300,215833200,3235,3235,3235,3235,1119
|
|
20230717,172200,215833200,3235,3235,3235,3235,0
|
|
20230717,172100,215833200,3235,3235,3235,3235,0
|
|
20230717,172000,215833200,3235,3235,3235,3235,0
|
|
20230717,171900,215833200,3235,3235,3235,3235,0
|
|
20230717,171800,215833200,3235,3235,3235,3235,0
|
|
20230717,171700,215833200,3235,3235,3235,3235,0
|
|
20230717,171600,215833200,3235,3235,3235,3235,0
|
|
20230717,171500,215833200,3235,3235,3235,3235,0
|
|
20230717,171400,215833200,3235,3235,3235,3235,0
|
|
20230717,171300,215833200,3235,3235,3235,3235,0
|
|
20230717,171200,215833200,3235,3235,3235,3235,0
|
|
20230717,171100,215833200,3235,3235,3235,3235,0
|
|
20230717,171000,215833200,3235,3235,3235,3235,0
|
|
20230717,170900,215833200,3235,3235,3235,3235,0
|
|
20230717,170800,215833200,3235,3235,3235,3235,0
|
|
20230717,170700,215833200,3235,3235,3235,3235,0
|
|
20230717,170600,215833200,3235,3235,3235,3235,0
|
|
20230717,170500,215833200,3235,3235,3235,3235,0
|
|
20230717,170400,215833200,3235,3235,3235,3235,0
|
|
20230717,170300,215833200,3235,3235,3235,3235,0
|
|
20230717,170200,215833200,3235,3235,3235,3235,0
|
|
20230717,170100,215833200,3235,3235,3235,3235,0
|
|
20230717,170000,215833200,3235,3235,3235,3235,0
|
|
20230717,165900,215833200,3235,3235,3235,3235,0
|
|
20230717,165800,215833200,3235,3235,3235,3235,0
|
|
20230717,165700,215833200,3235,3235,3235,3235,0
|
|
20230717,165600,215833200,3235,3235,3235,3235,0
|
|
20230717,165500,215833200,3235,3235,3235,3235,0
|
|
20230717,165400,215833200,3235,3235,3235,3235,0
|
|
20230717,165300,215833200,3235,3235,3235,3235,1119
|
|
20230717,165200,215833200,3235,3235,3235,3235,0
|
|
20230717,165100,215833200,3235,3235,3235,3235,0
|
|
20230717,165000,215833200,3235,3235,3235,3235,0
|
|
20230717,164900,215833200,3235,3235,3235,3235,0
|
|
20230717,164800,215833200,3235,3235,3235,3235,0
|
|
20230717,164700,215833200,3235,3235,3235,3235,0
|
|
20230717,164600,215833200,3235,3235,3235,3235,0
|
|
20230717,164500,215833200,3235,3235,3235,3235,0
|
|
20230717,164400,215833200,3235,3235,3235,3235,0
|
|
20230717,164300,215833200,3235,3235,3235,3235,0
|
|
20230717,164200,215833200,3235,3235,3235,3235,0
|
|
20230717,164100,215833200,3235,3235,3235,3235,0
|
|
20230717,164000,215833200,3235,3235,3235,3235,0
|
|
20230717,163900,215833200,3235,3235,3235,3235,0
|
|
20230717,163800,215833200,3235,3235,3235,3235,0
|
|
20230717,163700,215833200,3235,3235,3235,3235,0
|
|
20230717,163600,215833200,3235,3235,3235,3235,0
|
|
20230717,163500,215833200,3235,3235,3235,3235,0
|
|
20230717,163400,215833200,3235,3235,3235,3235,0
|
|
20230717,163300,215833200,3235,3235,3235,3235,0
|
|
20230717,163200,215833200,3235,3235,3235,3235,0
|
|
20230717,163100,215833200,3235,3235,3235,3235,0
|
|
20230717,163000,215833200,3235,3235,3235,3235,0
|
|
20230717,162900,215833200,3235,3235,3235,3235,0
|
|
20230717,162800,215833200,3235,3235,3235,3235,0
|
|
20230717,162700,215833200,3235,3235,3235,3235,0
|
|
20230717,162600,215833200,3235,3235,3235,3235,0
|
|
20230717,162500,215833200,3235,3235,3235,3235,0
|
|
20230717,162400,215833200,3235,3235,3235,3235,0
|
|
20230717,162300,215833200,3235,3235,3235,3235,1119
|
|
20230717,162200,215833200,3235,3235,3235,3235,0
|
|
20230717,162100,215833200,3235,3235,3235,3235,0
|
|
20230717,162000,215833200,3235,3235,3235,3235,0
|
|
20230717,161900,215833200,3235,3235,3235,3235,0
|
|
20230717,161800,215833200,3235,3235,3235,3235,0
|
|
20230717,161700,215833200,3235,3235,3235,3235,0
|
|
20230717,161600,215833200,3235,3235,3235,3235,0
|
|
20230717,161500,215833200,3235,3235,3235,3235,0
|
|
20230717,161400,215833200,3235,3235,3235,3235,0
|
|
20230717,161300,215833200,3235,3235,3235,3235,0
|
|
20230717,161200,215833200,3235,3235,3235,3235,0
|
|
20230717,161100,215833200,3235,3235,3235,3235,0
|
|
20230717,161000,215833200,3235,3235,3235,3235,0
|
|
20230717,160900,215833200,3235,3235,3235,3235,0
|
|
20230717,160800,215833200,3235,3235,3235,3235,0
|
|
20230717,160700,215833200,3235,3235,3235,3235,0
|
|
20230717,160600,215833200,3235,3235,3235,3235,0
|
|
20230717,160500,215833200,3235,3235,3235,3235,0
|
|
20230717,160400,215833200,3235,3235,3235,3235,0
|
|
20230717,160300,215833200,3235,3235,3235,3235,0
|
|
20230717,160200,215833200,3235,3235,3235,3235,0
|
|
20230717,160100,215833200,3235,3235,3235,3235,0
|
|
20230717,160000,215833200,3235,3235,3235,3235,0
|
|
20230717,155900,215833200,3235,3235,3235,3235,0
|
|
20230717,155800,215833200,3235,3235,3235,3235,0
|
|
20230717,155700,215833200,3235,3235,3235,3235,0
|
|
20230717,155600,215833200,3235,3235,3235,3235,0
|
|
20230717,155500,215833200,3235,3235,3235,3235,0
|
|
20230717,155400,215833200,3235,3235,3235,3235,0
|
|
20230717,155300,215833200,3235,3235,3235,3235,1119
|
|
20230717,155200,215833200,3235,3235,3235,3235,0
|
|
20230717,155100,215833200,3235,3235,3235,3235,0
|
|
20230717,155000,215833200,3235,3235,3235,3235,0
|
|
20230717,154900,215833200,3235,3235,3235,3235,0
|
|
20230717,154800,215833200,3235,3235,3235,3235,0
|
|
20230717,154700,215833200,3235,3235,3235,3235,0
|
|
20230717,154600,215833200,3235,3235,3235,3235,0
|
|
20230717,154500,215833200,3235,3235,3235,3235,0
|
|
20230717,154400,215833200,3235,3235,3235,3235,0
|
|
20230717,154300,215833200,3235,3235,3235,3235,0
|
|
20230717,154200,215833200,3235,3235,3235,3235,0
|
|
20230717,154100,215833200,3235,3235,3235,3235,0
|
|
20230717,154000,215833200,3235,3235,3235,3235,0
|
|
20230717,153900,215833200,3235,3235,3235,3235,0
|
|
20230717,153800,215833200,3235,3235,3235,3235,0
|
|
20230717,153700,215833200,3235,3235,3235,3235,0
|
|
20230717,153600,215833200,3235,3235,3235,3235,0
|
|
20230717,153500,215833200,3235,3235,3235,3235,0
|
|
20230717,153400,215833200,3235,3235,3235,3235,0
|
|
20230717,153300,215833200,3235,3235,3235,3235,0
|
|
20230717,153200,215833200,3235,3235,3235,3235,0
|
|
20230717,153100,215833200,3235,3235,3235,3235,0
|
|
20230717,153000,215833200,3235,3235,3235,3235,1119
|
|
20230717,152900,212213235,3255,3255,3255,3255,0
|
|
20230717,152800,212213235,3255,3255,3255,3255,0
|
|
20230717,152700,212213235,3255,3255,3255,3255,0
|
|
20230717,152600,212213235,3255,3255,3255,3255,0
|
|
20230717,152500,212213235,3255,3255,3255,3255,0
|
|
20230717,152400,212213235,3255,3255,3255,3255,0
|
|
20230717,152300,212213235,3255,3255,3255,3255,0
|
|
20230717,152200,212213235,3255,3255,3255,3255,0
|
|
20230717,152100,212213235,3255,3255,3255,3255,0
|
|
20230717,152000,212213235,3255,3255,3255,3255,0
|
|
20230717,151900,212213235,3255,3255,3255,3255,36
|
|
20230717,151800,212096055,3255,3250,3255,3250,1260
|
|
20230717,151700,208000255,3250,3245,3250,3245,1228
|
|
20230717,151600,204011060,3245,3245,3245,3245,5
|
|
20230717,151500,203994835,3245,3245,3245,3245,7
|
|
20230717,151400,203972120,3250,3250,3250,3250,0
|
|
20230717,151300,203972120,3250,3250,3250,3250,0
|
|
20230717,151200,203972120,3250,3250,3250,3250,1
|
|
20230717,151100,203968870,3250,3250,3250,3250,0
|
|
20230717,151000,203968870,3250,3250,3250,3250,0
|
|
20230717,150900,203968870,3250,3250,3250,3250,0
|
|
20230717,150800,203968870,3250,3250,3250,3250,2
|
|
20230717,150700,203962370,3250,3250,3250,3250,0
|
|
20230717,150600,203962370,3250,3250,3250,3250,0
|
|
20230717,150500,203962370,3250,3235,3250,3235,123
|
|
20230717,150400,203564450,3230,3230,3230,3230,0
|
|
20230717,150300,203564450,3230,3230,3230,3230,0
|
|
20230717,150200,203564450,3230,3245,3250,3230,840
|
|
20230717,150100,200836410,3230,3230,3230,3230,0
|
|
20230717,150000,200836410,3230,3230,3230,3230,0
|
|
20230717,145900,200836410,3230,3230,3230,3230,59
|
|
20230717,145800,200645840,3230,3230,3230,3230,0
|
|
20230717,145700,200645840,3230,3230,3230,3230,1
|
|
20230717,145600,200642610,3235,3235,3235,3235,265
|
|
20230717,145500,199785335,3240,3240,3240,3240,1
|
|
20230717,145400,199782095,3245,3230,3245,3230,2
|
|
20230717,145300,199775620,3240,3240,3240,3240,225
|
|
20230717,145200,199046620,3225,3225,3225,3225,30
|
|
20230717,145100,198949870,3240,3240,3240,3240,0
|
|
20230717,145000,198949870,3240,3240,3240,3240,0
|
|
20230717,144900,198949870,3240,3240,3240,3240,0
|
|
20230717,144800,198949870,3240,3240,3240,3240,0
|
|
20230717,144700,198949870,3240,3240,3240,3240,5
|
|
20230717,144600,198933670,3240,3240,3240,3240,0
|
|
20230717,144500,198933670,3240,3240,3240,3240,0
|
|
20230717,144400,198933670,3240,3240,3240,3240,0
|
|
20230717,144300,198933670,3240,3240,3240,3240,1
|
|
20230717,144200,198930430,3220,3220,3220,3220,0
|
|
20230717,144100,198930430,3220,3220,3220,3220,0
|
|
20230717,144000,198930430,3220,3220,3220,3220,0
|
|
20230717,143900,198930430,3220,3220,3220,3220,0
|
|
20230717,143800,198930430,3220,3240,3240,3220,1104
|
|
20230717,143700,195375380,3240,3240,3240,3240,25
|
|
20230717,143600,195294380,3240,3240,3240,3240,0
|
|
20230717,143500,195294380,3240,3240,3240,3240,0
|
|
20230717,143400,195294380,3240,3240,3240,3240,1
|
|
20230717,143300,195291140,3240,3240,3240,3240,302
|
|
20230717,143200,194312660,3240,3240,3240,3240,0
|
|
20230717,143100,194312660,3240,3245,3245,3240,58
|
|
20230717,143000,194124735,3240,3235,3240,3235,21
|
|
20230717,142900,194056795,3230,3230,3230,3230,1540
|
|
20230717,142800,189082595,3220,3220,3220,3220,0
|
|
20230717,142700,189082595,3220,3220,3220,3220,1
|
|
20230717,142600,189079375,3225,3225,3225,3225,63
|
|
20230717,142500,188876200,3225,3225,3225,3225,99
|
|
20230717,142400,188556925,3230,3230,3230,3230,0
|
|
20230717,142300,188556925,3230,3230,3230,3230,0
|
|
20230717,142200,188556925,3230,3230,3230,3210,202
|
|
20230717,142100,187907520,3205,3210,3210,3205,834
|
|
20230717,142000,185231860,3210,3230,3230,3210,4339
|
|
20230717,141900,171281860,3240,3240,3240,3240,0
|
|
20230717,141800,171281860,3240,3240,3240,3240,0
|
|
20230717,141700,171281860,3240,3240,3240,3240,5
|
|
20230717,141600,171265660,3245,3250,3250,3245,56
|
|
20230717,141500,171083675,3250,3250,3250,3250,0
|
|
20230717,141400,171083675,3250,3250,3250,3250,0
|
|
20230717,141300,171083675,3250,3250,3250,3250,0
|
|
20230717,141200,171083675,3250,3250,3250,3250,0
|
|
20230717,141100,171083675,3250,3245,3250,3245,772
|
|
20230717,141000,168576000,3245,3235,3245,3220,760
|
|
20230717,140900,166115230,3220,3225,3225,3220,752
|
|
20230717,140800,163693130,3235,3235,3235,3235,3
|
|
20230717,140700,163683425,3225,3225,3225,3225,0
|
|
20230717,140600,163683425,3225,3225,3225,3225,50
|
|
20230717,140500,163522175,3235,3235,3235,3235,0
|
|
20230717,140400,163522175,3235,3235,3235,3235,0
|
|
20230717,140300,163522175,3235,3235,3235,3235,0
|
|
20230717,140200,163522175,3235,3235,3235,3235,31
|
|
20230717,140100,163421890,3220,3220,3220,3220,0
|
|
20230717,140000,163421890,3220,3220,3220,3220,0
|
|
20230717,135900,163421890,3220,3220,3220,3220,0
|
|
20230717,135800,163421890,3220,3220,3220,3220,0
|
|
20230717,135700,163421890,3220,3220,3220,3220,0
|
|
20230717,135600,163421890,3220,3220,3220,3220,0
|
|
20230717,135500,163421890,3220,3220,3220,3220,0
|
|
20230717,135400,163421890,3220,3220,3220,3220,0
|
|
20230717,135300,163421890,3220,3220,3220,3220,0
|
|
20230717,135200,163421890,3220,3220,3220,3220,0
|
|
20230717,135100,163421890,3220,3220,3220,3220,0
|
|
20230717,135000,163421890,3220,3220,3220,3220,0
|
|
20230717,134900,163421890,3220,3220,3220,3220,0
|
|
20230717,134800,163421890,3220,3220,3220,3220,0
|
|
20230717,134700,163421890,3220,3220,3220,3220,0
|
|
20230717,134600,163421890,3220,3220,3220,3220,0
|
|
20230717,134500,163421890,3220,3220,3220,3220,0
|
|
20230717,134400,163421890,3220,3220,3220,3220,0
|
|
20230717,134300,163421890,3220,3220,3220,3220,0
|
|
20230717,134200,163421890,3220,3220,3220,3220,0
|
|
20230717,134100,163421890,3220,3220,3220,3220,0
|
|
20230717,134000,163421890,3220,3220,3220,3220,40
|
|
20230717,133900,163293090,3220,3225,3225,3220,100
|
|
20230717,133800,162970855,3235,3235,3235,3235,0
|
|
20230717,133700,162970855,3235,3225,3235,3225,58
|
|
20230717,133600,162783555,3225,3225,3225,3225,20
|
|
20230717,133500,162719055,3225,3225,3225,3225,0
|
|
20230717,133400,162719055,3225,3225,3225,3225,0
|
|
20230717,133300,162719055,3225,3225,3225,3225,116
|
|
20230717,133200,162344955,3225,3225,3225,3225,0
|
|
20230717,133100,162344955,3225,3225,3225,3225,0
|
|
20230717,133000,162344955,3225,3225,3225,3225,608
|
|
20230717,132900,160384155,3230,3230,3230,3230,0
|
|
20230717,132800,160384155,3230,3230,3230,3230,50
|
|
20230717,132700,160222655,3225,3225,3225,3225,0
|
|
20230717,132600,160222655,3225,3225,3225,3225,0
|
|
20230717,132500,160222655,3225,3225,3225,3225,0
|
|
20230717,132400,160222655,3225,3225,3225,3225,9
|
|
20230717,132300,160193630,3225,3225,3225,3225,0
|
|
20230717,132200,160193630,3225,3225,3225,3225,0
|
|
20230717,132100,160193630,3225,3225,3225,3225,0
|
|
20230717,132000,160193630,3225,3225,3225,3225,1
|
|
20230717,131900,160190405,3225,3225,3225,3225,10
|
|
20230717,131800,160158155,3225,3225,3230,3225,25
|
|
20230717,131700,160077505,3220,3220,3220,3220,0
|
|
20230717,131600,160077505,3220,3220,3220,3220,0
|
|
20230717,131500,160077505,3220,3220,3220,3220,0
|
|
20230717,131400,160077505,3220,3220,3220,3220,0
|
|
20230717,131300,160077505,3220,3220,3220,3220,0
|
|
20230717,131200,160077505,3220,3220,3220,3220,0
|
|
20230717,131100,160077505,3220,3220,3220,3220,0
|
|
20230717,131000,160077505,3220,3220,3220,3220,30
|
|
20230717,130900,159980905,3220,3220,3220,3220,1
|
|
20230717,130800,159977685,3230,3230,3230,3230,5
|
|
20230717,130700,159961535,3230,3230,3230,3230,1
|
|
20230717,130600,159958305,3230,3230,3230,3230,5
|
|
20230717,130500,159942155,3220,3220,3220,3220,150
|
|
20230717,130400,159459155,3225,3225,3225,3225,150
|
|
20230717,130300,158975405,3220,3220,3220,3220,0
|
|
20230717,130200,158975405,3220,3220,3220,3220,0
|
|
20230717,130100,158975405,3220,3220,3220,3220,0
|
|
20230717,130000,158975405,3220,3220,3220,3220,65
|
|
20230717,125900,158766105,3205,3205,3205,3205,0
|
|
20230717,125800,158766105,3205,3205,3205,3205,0
|
|
20230717,125700,158766105,3205,3230,3230,3205,6978
|
|
20230717,125600,136306910,3230,3230,3230,3230,0
|
|
20230717,125500,136306910,3230,3230,3230,3230,0
|
|
20230717,125400,136306910,3230,3230,3230,3230,50
|
|
20230717,125300,136145410,3230,3230,3230,3230,0
|
|
20230717,125200,136145410,3230,3230,3230,3230,0
|
|
20230717,125100,136145410,3230,3230,3230,3230,0
|
|
20230717,125000,136145410,3230,3230,3230,3230,0
|
|
20230717,124900,136145410,3230,3230,3230,3230,0
|
|
20230717,124800,136145410,3230,3235,3235,3230,4986
|
|
20230717,124700,120038060,3235,3235,3235,3235,30
|
|
20230717,124600,119941010,3235,3235,3235,3235,0
|
|
20230717,124500,119941010,3235,3235,3235,3235,0
|
|
20230717,124400,119941010,3235,3235,3235,3235,0
|
|
20230717,124300,119941010,3235,3235,3235,3235,0
|
|
20230717,124200,119941010,3235,3235,3235,3235,0
|
|
20230717,124100,119941010,3235,3235,3235,3235,36
|
|
20230717,124000,119824550,3235,3235,3235,3235,310
|
|
20230717,123900,118821700,3235,3235,3235,3235,0
|
|
20230717,123800,118821700,3235,3235,3235,3235,0
|
|
20230717,123700,118821700,3235,3235,3235,3235,0
|
|
20230717,123600,118821700,3235,3235,3235,3235,0
|
|
20230717,123500,118821700,3235,3235,3235,3235,55
|
|
20230717,123400,118643775,3235,3235,3235,3235,37
|
|
20230717,123300,118524080,3235,3235,3235,3235,1
|
|
20230717,123200,118520845,3235,3235,3235,3235,0
|
|
20230717,123100,118520845,3235,3235,3235,3235,0
|
|
20230717,123000,118520845,3235,3235,3235,3235,0
|
|
20230717,122900,118520845,3235,3235,3235,3235,26
|
|
20230717,122800,118436735,3245,3245,3245,3245,0
|
|
20230717,122700,118436735,3245,3245,3245,3245,0
|
|
20230717,122600,118436735,3245,3245,3245,3245,0
|
|
20230717,122500,118436735,3245,3245,3245,3245,0
|
|
20230717,122400,118436735,3245,3240,3245,3240,12
|
|
20230717,122300,118397815,3245,3245,3245,3245,0
|
|
20230717,122200,118397815,3245,3245,3245,3245,0
|
|
20230717,122100,118397815,3245,3245,3245,3245,0
|
|
20230717,122000,118397815,3245,3245,3245,3235,15
|
|
20230717,121900,118349240,3235,3235,3235,3235,0
|
|
20230717,121800,118349240,3235,3235,3235,3235,20
|
|
20230717,121700,118284540,3235,3235,3235,3235,0
|
|
20230717,121600,118284540,3235,3235,3235,3235,0
|
|
20230717,121500,118284540,3235,3235,3235,3235,0
|
|
20230717,121400,118284540,3235,3235,3235,3235,0
|
|
20230717,121300,118284540,3235,3240,3240,3235,15
|
|
20230717,121200,118235965,3240,3240,3240,3240,20
|
|
20230717,121100,118171165,3245,3245,3245,3245,0
|
|
20230717,121000,118171165,3245,3245,3245,3245,0
|
|
20230717,120900,118171165,3245,3245,3245,3245,0
|
|
20230717,120800,118171165,3245,3245,3245,3245,1
|
|
20230717,120700,118167920,3240,3240,3240,3240,0
|
|
20230717,120600,118167920,3240,3240,3240,3240,30
|
|
20230717,120500,118070720,3235,3235,3235,3235,0
|
|
20230717,120400,118070720,3235,3235,3235,3235,0
|
|
20230717,120300,118070720,3235,3235,3235,3235,0
|
|
20230717,120200,118070720,3235,3235,3235,3235,0
|
|
20230717,120100,118070720,3235,3235,3235,3235,0
|
|
20230717,120000,118070720,3235,3235,3235,3235,30
|
|
20230717,115900,117973670,3235,3235,3235,3235,0
|
|
20230717,115800,117973670,3235,3235,3235,3235,0
|
|
20230717,115700,117973670,3235,3240,3240,3235,22
|
|
20230717,115600,117902495,3240,3240,3240,3240,0
|
|
20230717,115500,117902495,3240,3240,3240,3240,0
|
|
20230717,115400,117902495,3240,3240,3240,3240,30
|
|
20230717,115300,117805295,3240,3240,3240,3240,0
|
|
20230717,115200,117805295,3240,3240,3240,3240,0
|
|
20230717,115100,117805295,3240,3240,3240,3240,0
|
|
20230717,115000,117805295,3240,3240,3240,3240,0
|
|
20230717,114900,117805295,3240,3240,3240,3240,0
|
|
20230717,114800,117805295,3240,3240,3240,3240,30
|
|
20230717,114700,117708095,3235,3235,3235,3235,0
|
|
20230717,114600,117708095,3235,3235,3235,3235,0
|
|
20230717,114500,117708095,3235,3235,3235,3235,0
|
|
20230717,114400,117708095,3235,3235,3235,3235,0
|
|
20230717,114300,117708095,3235,3235,3235,3235,0
|
|
20230717,114200,117708095,3235,3235,3235,3235,30
|
|
20230717,114100,117611045,3230,3230,3230,3230,0
|
|
20230717,114000,117611045,3230,3230,3230,3230,0
|
|
20230717,113900,117611045,3230,3230,3230,3230,0
|
|
20230717,113800,117611045,3230,3230,3230,3230,0
|
|
20230717,113700,117611045,3230,3230,3230,3230,0
|
|
20230717,113600,117611045,3230,3230,3230,3230,0
|
|
20230717,113500,117611045,3230,3230,3230,3230,0
|
|
20230717,113400,117611045,3230,3230,3230,3230,0
|
|
20230717,113300,117611045,3230,3235,3235,3230,5000
|
|
20230717,113200,101457135,3240,3240,3240,3240,26
|
|
20230717,113100,101372895,3240,3240,3240,3240,0
|
|
20230717,113000,101372895,3240,3240,3240,3240,0
|
|
20230717,112900,101372895,3240,3240,3240,3240,50
|
|
20230717,112800,101210895,3240,3240,3240,3240,30
|
|
20230717,112700,101113695,3250,3250,3250,3250,0
|
|
20230717,112600,101113695,3250,3250,3250,3250,0
|
|
20230717,112500,101113695,3250,3250,3250,3250,10
|
|
20230717,112400,101081195,3250,3250,3250,3250,1
|
|
20230717,112300,101077945,3235,3235,3235,3235,0
|
|
20230717,112200,101077945,3235,3235,3235,3235,0
|
|
20230717,112100,101077945,3235,3235,3235,3235,0
|
|
20230717,112000,101077945,3235,3235,3235,3235,0
|
|
20230717,111900,101077945,3235,3235,3235,3235,0
|
|
20230717,111800,101077945,3235,3235,3235,3235,0
|
|
20230717,111700,101077945,3235,3235,3235,3235,0
|
|
20230717,111600,101077945,3235,3235,3235,3235,0
|
|
20230717,111500,101077945,3235,3235,3235,3235,0
|
|
20230717,111400,101077945,3235,3235,3235,3235,0
|
|
20230717,111300,101077945,3235,3235,3235,3235,0
|
|
20230717,111200,101077945,3235,3235,3235,3235,0
|
|
20230717,111100,101077945,3235,3235,3235,3235,30
|
|
20230717,111000,100980895,3235,3235,3235,3235,0
|
|
20230717,110900,100980895,3235,3235,3235,3235,0
|
|
20230717,110800,100980895,3235,3235,3235,3235,0
|
|
20230717,110700,100980895,3235,3235,3235,3235,0
|
|
20230717,110600,100980895,3235,3235,3235,3235,0
|
|
20230717,110500,100980895,3235,3235,3235,3235,0
|
|
20230717,110400,100980895,3235,3235,3235,3235,0
|
|
20230717,110300,100980895,3235,3235,3235,3235,0
|
|
20230717,110200,100980895,3235,3235,3235,3235,0
|
|
20230717,110100,100980895,3235,3235,3235,3235,0
|
|
20230717,110000,100980895,3235,3235,3235,3235,0
|
|
20230717,105900,100980895,3235,3235,3235,3235,0
|
|
20230717,105800,100980895,3235,3235,3235,3235,0
|
|
20230717,105700,100980895,3235,3235,3235,3235,0
|
|
20230717,105600,100980895,3235,3235,3235,3235,0
|
|
20230717,105500,100980895,3235,3235,3235,3235,0
|
|
20230717,105400,100980895,3235,3235,3235,3235,1
|
|
20230717,105300,100977660,3235,3235,3235,3235,1
|
|
20230717,105200,100974425,3235,3235,3235,3235,8
|
|
20230717,105100,100948545,3230,3230,3230,3230,1200
|
|
20230717,105000,97072545,3230,3230,3230,3230,0
|
|
20230717,104900,97072545,3230,3230,3230,3230,0
|
|
20230717,104800,97072545,3230,3230,3230,3230,0
|
|
20230717,104700,97072545,3230,3230,3230,3230,0
|
|
20230717,104600,97072545,3230,3230,3230,3230,0
|
|
20230717,104500,97072545,3230,3230,3230,3230,499
|
|
20230717,104400,95460775,3230,3230,3230,3230,0
|
|
20230717,104300,95460775,3230,3230,3230,3230,350
|
|
20230717,104200,94330275,3230,3230,3230,3230,0
|
|
20230717,104100,94330275,3230,3230,3230,3230,0
|
|
20230717,104000,94330275,3230,3230,3230,3230,5
|
|
20230717,103900,94314125,3230,3230,3230,3230,0
|
|
20230717,103800,94314125,3230,3230,3230,3230,0
|
|
20230717,103700,94314125,3230,3230,3230,3230,0
|
|
20230717,103600,94314125,3230,3230,3230,3230,0
|
|
20230717,103500,94314125,3230,3230,3230,3230,0
|
|
20230717,103400,94314125,3230,3230,3230,3230,0
|
|
20230717,103300,94314125,3230,3230,3230,3230,0
|
|
20230717,103200,94314125,3230,3230,3230,3230,1
|
|
20230717,103100,94310895,3230,3230,3230,3230,0
|
|
20230717,103000,94310895,3230,3230,3230,3230,0
|
|
20230717,102900,94310895,3230,3230,3230,3230,0
|
|
20230717,102800,94310895,3230,3230,3230,3230,0
|
|
20230717,102700,94310895,3230,3230,3230,3230,21
|
|
20230717,102600,94243065,3230,3230,3230,3230,450
|
|
20230717,102500,92789565,3230,3230,3230,3230,0
|
|
20230717,102400,92789565,3230,3230,3230,3230,0
|
|
20230717,102300,92789565,3230,3230,3230,3230,0
|
|
20230717,102200,92789565,3230,3230,3230,3230,0
|
|
20230717,102100,92789565,3230,3235,3235,3230,829
|
|
20230717,102000,90111695,3230,3230,3230,3230,0
|
|
20230717,101900,90111695,3230,3240,3240,3230,1500
|
|
20230717,101800,85263395,3260,3260,3260,3260,0
|
|
20230717,101700,85263395,3260,3260,3260,3260,0
|
|
20230717,101600,85263395,3260,3260,3260,3260,0
|
|
20230717,101500,85263395,3260,3260,3260,3260,82
|
|
20230717,101400,84996075,3260,3260,3260,3260,0
|
|
20230717,101300,84996075,3260,3260,3260,3260,0
|
|
20230717,101200,84996075,3260,3260,3260,3260,0
|
|
20230717,101100,84996075,3260,3260,3260,3260,0
|
|
20230717,101000,84996075,3260,3260,3260,3260,2
|
|
20230717,100900,84989555,3235,3235,3235,3235,0
|
|
20230717,100800,84989555,3235,3235,3235,3235,0
|
|
20230717,100700,84989555,3235,3235,3235,3235,0
|
|
20230717,100600,84989555,3235,3235,3235,3235,0
|
|
20230717,100500,84989555,3235,3235,3235,3235,0
|
|
20230717,100400,84989555,3235,3235,3235,3235,0
|
|
20230717,100300,84989555,3235,3235,3235,3235,0
|
|
20230717,100200,84989555,3235,3235,3235,3235,0
|
|
20230717,100100,84989555,3235,3235,3235,3235,0
|
|
20230717,100000,84989555,3235,3235,3235,3235,0
|
|
20230717,095900,84989555,3235,3235,3235,3235,0
|
|
20230717,095800,84989555,3235,3235,3235,3235,0
|
|
20230717,095700,84989555,3235,3235,3235,3235,0
|
|
20230717,095600,84989555,3235,3235,3235,3235,0
|
|
20230717,095500,84989555,3235,3235,3235,3235,0
|
|
20230717,095400,84989555,3235,3235,3235,3235,0
|
|
20230717,095300,84989555,3235,3240,3240,3235,974
|
|
20230717,095200,81838625,3240,3240,3240,3240,0
|
|
20230717,095100,81838625,3240,3240,3240,3240,95
|
|
20230717,095000,81530825,3240,3240,3240,3240,0
|
|
20230717,094900,81530825,3240,3240,3240,3240,0
|
|
20230717,094800,81530825,3240,3240,3240,3240,0
|
|
20230717,094700,81530825,3240,3240,3240,3240,0
|
|
20230717,094600,81530825,3240,3240,3240,3240,0
|
|
20230717,094500,81530825,3240,3240,3240,3240,0
|
|
20230717,094400,81530825,3240,3240,3240,3240,0
|
|
20230717,094300,81530825,3240,3260,3260,3240,1027
|
|
20230717,094200,78182845,3260,3260,3260,3260,0
|
|
20230717,094100,78182845,3260,3260,3260,3260,0
|
|
20230717,094000,78182845,3260,3240,3260,3240,2
|
|
20230717,093900,78176345,3260,3255,3260,3255,5
|
|
20230717,093800,78160050,3260,3260,3260,3260,14
|
|
20230717,093700,78114410,3235,3240,3240,3235,179
|
|
20230717,093600,77535205,3235,3235,3235,3235,0
|
|
20230717,093500,77535205,3235,3235,3235,3235,0
|
|
20230717,093400,77535205,3235,3235,3235,3235,0
|
|
20230717,093300,77535205,3235,3235,3235,3235,0
|
|
20230717,093200,77535205,3235,3235,3235,3235,0
|
|
20230717,093100,77535205,3235,3235,3235,3235,0
|
|
20230717,093000,77535205,3235,3235,3235,3235,0
|
|
20230717,092900,77535205,3235,3235,3235,3235,0
|
|
20230717,092800,77535205,3235,3240,3240,3235,225
|
|
20230717,092700,76807305,3230,3230,3230,3230,0
|
|
20230717,092600,76807305,3230,3230,3230,3230,0
|
|
20230717,092500,76807305,3230,3230,3230,3230,0
|
|
20230717,092400,76807305,3230,3235,3235,3230,947
|
|
20230717,092300,73744360,3235,3235,3235,3235,0
|
|
20230717,092200,73744360,3235,3240,3240,3235,500
|
|
20230717,092100,72126850,3235,3235,3235,3235,0
|
|
20230717,092000,72126850,3235,3235,3235,3235,0
|
|
20230717,091900,72126850,3235,3235,3235,3235,0
|
|
20230717,091800,72126850,3235,3235,3235,3235,220
|
|
20230717,091700,71415150,3235,3235,3235,3235,0
|
|
20230717,091600,71415150,3235,3235,3235,3235,1
|
|
20230717,091500,71411915,3230,3230,3230,3230,0
|
|
20230717,091400,71411915,3230,3240,3240,3230,285
|
|
20230717,091300,70490305,3240,3240,3240,3240,300
|
|
20230717,091200,69518305,3265,3240,3265,3240,1457
|
|
20230717,091100,64795620,3230,3230,3230,3230,355
|
|
20230717,091000,63648970,3230,3230,3230,3230,500
|
|
20230717,090900,62033970,3240,3235,3240,3235,11348
|
|
20230717,090800,25266875,3235,3240,3240,3225,1303
|
|
20230717,090700,21056205,3240,3245,3245,3240,213
|
|
20230717,090600,20366080,3245,3245,3245,3245,1
|
|
20230717,090500,20362835,3240,3240,3240,3240,16
|
|
20230717,090400,20310995,3240,3240,3240,3240,56
|
|
20230717,090300,20129555,3245,3245,3245,3245,1
|
|
20230717,090200,20126310,3265,3265,3265,3265,4
|
|
20230717,090100,20113250,3265,3240,3265,3240,4173
|
|
20230717,090000,6502980,3245,3245,3245,3245,2004
|