682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201900,347273030,3275,3275,3275,3275,3895
|
|
20230718,201800,347273030,3275,3275,3275,3275,0
|
|
20230718,201700,347273030,3275,3275,3275,3275,0
|
|
20230718,201600,347273030,3275,3275,3275,3275,0
|
|
20230718,201500,347273030,3275,3275,3275,3275,0
|
|
20230718,201400,347273030,3275,3275,3275,3275,0
|
|
20230718,201300,347273030,3275,3275,3275,3275,0
|
|
20230718,201200,347273030,3275,3275,3275,3275,0
|
|
20230718,201100,347273030,3275,3275,3275,3275,0
|
|
20230718,201000,347273030,3275,3275,3275,3275,0
|
|
20230718,200900,347273030,3275,3275,3275,3275,0
|
|
20230718,200800,347273030,3275,3275,3275,3275,0
|
|
20230718,200700,347273030,3275,3275,3275,3275,0
|
|
20230718,200600,347273030,3275,3275,3275,3275,0
|
|
20230718,200500,347273030,3275,3275,3275,3275,0
|
|
20230718,200400,347273030,3275,3275,3275,3275,0
|
|
20230718,200300,347273030,3275,3275,3275,3275,0
|
|
20230718,200200,347273030,3275,3275,3275,3275,0
|
|
20230718,200100,347273030,3275,3275,3275,3275,0
|
|
20230718,200000,347273030,3275,3275,3275,3275,0
|
|
20230718,195900,347273030,3275,3275,3275,3275,0
|
|
20230718,195800,347273030,3275,3275,3275,3275,0
|
|
20230718,195700,347273030,3275,3275,3275,3275,0
|
|
20230718,195600,347273030,3275,3275,3275,3275,0
|
|
20230718,195500,347273030,3275,3275,3275,3275,0
|
|
20230718,195400,347273030,3275,3275,3275,3275,0
|
|
20230718,195300,347273030,3275,3275,3275,3275,0
|
|
20230718,195200,347273030,3275,3275,3275,3275,0
|
|
20230718,195100,347273030,3275,3275,3275,3275,0
|
|
20230718,195000,347273030,3275,3275,3275,3275,0
|
|
20230718,194900,347273030,3275,3275,3275,3275,3895
|
|
20230718,194800,347273030,3275,3275,3275,3275,0
|
|
20230718,194700,347273030,3275,3275,3275,3275,0
|
|
20230718,194600,347273030,3275,3275,3275,3275,0
|
|
20230718,194500,347273030,3275,3275,3275,3275,0
|
|
20230718,194400,347273030,3275,3275,3275,3275,0
|
|
20230718,194300,347273030,3275,3275,3275,3275,0
|
|
20230718,194200,347273030,3275,3275,3275,3275,0
|
|
20230718,194100,347273030,3275,3275,3275,3275,0
|
|
20230718,194000,347273030,3275,3275,3275,3275,0
|
|
20230718,193900,347273030,3275,3275,3275,3275,0
|
|
20230718,193800,347273030,3275,3275,3275,3275,0
|
|
20230718,193700,347273030,3275,3275,3275,3275,0
|
|
20230718,193600,347273030,3275,3275,3275,3275,0
|
|
20230718,193500,347273030,3275,3275,3275,3275,0
|
|
20230718,193400,347273030,3275,3275,3275,3275,0
|
|
20230718,193300,347273030,3275,3275,3275,3275,0
|
|
20230718,193200,347273030,3275,3275,3275,3275,0
|
|
20230718,193100,347273030,3275,3275,3275,3275,0
|
|
20230718,193000,347273030,3275,3275,3275,3275,0
|
|
20230718,192900,347273030,3275,3275,3275,3275,0
|
|
20230718,192800,347273030,3275,3275,3275,3275,0
|
|
20230718,192700,347273030,3275,3275,3275,3275,0
|
|
20230718,192600,347273030,3275,3275,3275,3275,0
|
|
20230718,192500,347273030,3275,3275,3275,3275,0
|
|
20230718,192400,347273030,3275,3275,3275,3275,0
|
|
20230718,192300,347273030,3275,3275,3275,3275,0
|
|
20230718,192200,347273030,3275,3275,3275,3275,0
|
|
20230718,192100,347273030,3275,3275,3275,3275,0
|
|
20230718,192000,347273030,3275,3275,3275,3275,0
|
|
20230718,191900,347273030,3275,3275,3275,3275,3895
|
|
20230718,191800,347273030,3275,3275,3275,3275,0
|
|
20230718,191700,347273030,3275,3275,3275,3275,0
|
|
20230718,191600,347273030,3275,3275,3275,3275,0
|
|
20230718,191500,347273030,3275,3275,3275,3275,0
|
|
20230718,191400,347273030,3275,3275,3275,3275,0
|
|
20230718,191300,347273030,3275,3275,3275,3275,0
|
|
20230718,191200,347273030,3275,3275,3275,3275,0
|
|
20230718,191100,347273030,3275,3275,3275,3275,0
|
|
20230718,191000,347273030,3275,3275,3275,3275,0
|
|
20230718,190900,347273030,3275,3275,3275,3275,0
|
|
20230718,190800,347273030,3275,3275,3275,3275,0
|
|
20230718,190700,347273030,3275,3275,3275,3275,0
|
|
20230718,190600,347273030,3275,3275,3275,3275,0
|
|
20230718,190500,347273030,3275,3275,3275,3275,0
|
|
20230718,190400,347273030,3275,3275,3275,3275,0
|
|
20230718,190300,347273030,3275,3275,3275,3275,0
|
|
20230718,190200,347273030,3275,3275,3275,3275,0
|
|
20230718,190100,347273030,3275,3275,3275,3275,0
|
|
20230718,190000,347273030,3275,3275,3275,3275,0
|
|
20230718,185900,347273030,3275,3275,3275,3275,0
|
|
20230718,185800,347273030,3275,3275,3275,3275,0
|
|
20230718,185700,347273030,3275,3275,3275,3275,0
|
|
20230718,185600,347273030,3275,3275,3275,3275,0
|
|
20230718,185500,347273030,3275,3275,3275,3275,0
|
|
20230718,185400,347273030,3275,3275,3275,3275,0
|
|
20230718,185300,347273030,3275,3275,3275,3275,0
|
|
20230718,185200,347273030,3275,3275,3275,3275,0
|
|
20230718,185100,347273030,3275,3275,3275,3275,0
|
|
20230718,185000,347273030,3275,3275,3275,3275,0
|
|
20230718,184900,347273030,3275,3275,3275,3275,3895
|
|
20230718,184800,347273030,3275,3275,3275,3275,0
|
|
20230718,184700,347273030,3275,3275,3275,3275,0
|
|
20230718,184600,347273030,3275,3275,3275,3275,0
|
|
20230718,184500,347273030,3275,3275,3275,3275,0
|
|
20230718,184400,347273030,3275,3275,3275,3275,0
|
|
20230718,184300,347273030,3275,3275,3275,3275,0
|
|
20230718,184200,347273030,3275,3275,3275,3275,0
|
|
20230718,184100,347273030,3275,3275,3275,3275,0
|
|
20230718,184000,347273030,3275,3275,3275,3275,0
|
|
20230718,183900,347273030,3275,3275,3275,3275,0
|
|
20230718,183800,347273030,3275,3275,3275,3275,0
|
|
20230718,183700,347273030,3275,3275,3275,3275,0
|
|
20230718,183600,347273030,3275,3275,3275,3275,0
|
|
20230718,183500,347273030,3275,3275,3275,3275,0
|
|
20230718,183400,347273030,3275,3275,3275,3275,0
|
|
20230718,183300,347273030,3275,3275,3275,3275,0
|
|
20230718,183200,347273030,3275,3275,3275,3275,0
|
|
20230718,183100,347273030,3275,3275,3275,3275,0
|
|
20230718,183000,347273030,3275,3275,3275,3275,0
|
|
20230718,182900,347273030,3275,3275,3275,3275,0
|
|
20230718,182800,347273030,3275,3275,3275,3275,0
|
|
20230718,182700,347273030,3275,3275,3275,3275,0
|
|
20230718,182600,347273030,3275,3275,3275,3275,0
|
|
20230718,182500,347273030,3275,3275,3275,3275,0
|
|
20230718,182400,347273030,3275,3275,3275,3275,0
|
|
20230718,182300,347273030,3275,3275,3275,3275,0
|
|
20230718,182200,347273030,3275,3275,3275,3275,0
|
|
20230718,182100,347273030,3275,3275,3275,3275,0
|
|
20230718,182000,347273030,3275,3275,3275,3275,0
|
|
20230718,181900,347273030,3275,3275,3275,3275,3895
|
|
20230718,181800,347273030,3275,3275,3275,3275,0
|
|
20230718,181700,347273030,3275,3275,3275,3275,0
|
|
20230718,181600,347273030,3275,3275,3275,3275,0
|
|
20230718,181500,347273030,3275,3275,3275,3275,0
|
|
20230718,181400,347273030,3275,3275,3275,3275,0
|
|
20230718,181300,347273030,3275,3275,3275,3275,0
|
|
20230718,181200,347273030,3275,3275,3275,3275,0
|
|
20230718,181100,347273030,3275,3275,3275,3275,0
|
|
20230718,181000,347273030,3275,3275,3275,3275,0
|
|
20230718,180900,347273030,3275,3275,3275,3275,0
|
|
20230718,180800,347273030,3275,3275,3275,3275,0
|
|
20230718,180700,347273030,3275,3275,3275,3275,0
|
|
20230718,180600,347273030,3275,3275,3275,3275,0
|
|
20230718,180500,347273030,3275,3275,3275,3275,0
|
|
20230718,180400,347273030,3275,3275,3275,3275,0
|
|
20230718,180300,347273030,3275,3275,3275,3275,0
|
|
20230718,180200,347273030,3275,3275,3275,3275,0
|
|
20230718,180100,347273030,3275,3275,3275,3275,0
|
|
20230718,180000,347273030,3275,3275,3275,3275,0
|
|
20230718,175900,347273030,3275,3275,3275,3275,0
|
|
20230718,175800,347273030,3275,3275,3275,3275,0
|
|
20230718,175700,347273030,3275,3275,3275,3275,0
|
|
20230718,175600,347273030,3275,3275,3275,3275,0
|
|
20230718,175500,347273030,3275,3275,3275,3275,0
|
|
20230718,175400,347273030,3275,3275,3275,3275,0
|
|
20230718,175300,347273030,3275,3275,3275,3275,0
|
|
20230718,175200,347273030,3275,3275,3275,3275,0
|
|
20230718,175100,347273030,3275,3275,3275,3275,0
|
|
20230718,175000,347273030,3275,3275,3275,3275,0
|
|
20230718,174900,347273030,3275,3275,3275,3275,3895
|
|
20230718,174800,347273030,3275,3275,3275,3275,0
|
|
20230718,174700,347273030,3275,3275,3275,3275,0
|
|
20230718,174600,347273030,3275,3275,3275,3275,0
|
|
20230718,174500,347273030,3275,3275,3275,3275,0
|
|
20230718,174400,347273030,3275,3275,3275,3275,0
|
|
20230718,174300,347273030,3275,3275,3275,3275,0
|
|
20230718,174200,347273030,3275,3275,3275,3275,0
|
|
20230718,174100,347273030,3275,3275,3275,3275,0
|
|
20230718,174000,347273030,3275,3275,3275,3275,0
|
|
20230718,173900,347273030,3275,3275,3275,3275,0
|
|
20230718,173800,347273030,3275,3275,3275,3275,0
|
|
20230718,173700,347273030,3275,3275,3275,3275,0
|
|
20230718,173600,347273030,3275,3275,3275,3275,0
|
|
20230718,173500,347273030,3275,3275,3275,3275,0
|
|
20230718,173400,347273030,3275,3275,3275,3275,0
|
|
20230718,173300,347273030,3275,3275,3275,3275,0
|
|
20230718,173200,347273030,3275,3275,3275,3275,0
|
|
20230718,173100,347273030,3275,3275,3275,3275,0
|
|
20230718,173000,347273030,3275,3275,3275,3275,0
|
|
20230718,172900,347273030,3275,3275,3275,3275,0
|
|
20230718,172800,347273030,3275,3275,3275,3275,0
|
|
20230718,172700,347273030,3275,3275,3275,3275,0
|
|
20230718,172600,347273030,3275,3275,3275,3275,0
|
|
20230718,172500,347273030,3275,3275,3275,3275,0
|
|
20230718,172400,347273030,3275,3275,3275,3275,0
|
|
20230718,172300,347273030,3275,3275,3275,3275,0
|
|
20230718,172200,347273030,3275,3275,3275,3275,0
|
|
20230718,172100,347273030,3275,3275,3275,3275,0
|
|
20230718,172000,347273030,3275,3275,3275,3275,0
|
|
20230718,171900,347273030,3275,3275,3275,3275,3895
|
|
20230718,171800,347273030,3275,3275,3275,3275,0
|
|
20230718,171700,347273030,3275,3275,3275,3275,0
|
|
20230718,171600,347273030,3275,3275,3275,3275,0
|
|
20230718,171500,347273030,3275,3275,3275,3275,0
|
|
20230718,171400,347273030,3275,3275,3275,3275,0
|
|
20230718,171300,347273030,3275,3275,3275,3275,0
|
|
20230718,171200,347273030,3275,3275,3275,3275,0
|
|
20230718,171100,347273030,3275,3275,3275,3275,0
|
|
20230718,171000,347273030,3275,3275,3275,3275,0
|
|
20230718,170900,347273030,3275,3275,3275,3275,0
|
|
20230718,170800,347273030,3275,3275,3275,3275,0
|
|
20230718,170700,347273030,3275,3275,3275,3275,0
|
|
20230718,170600,347273030,3275,3275,3275,3275,0
|
|
20230718,170500,347273030,3275,3275,3275,3275,0
|
|
20230718,170400,347273030,3275,3275,3275,3275,0
|
|
20230718,170300,347273030,3275,3275,3275,3275,0
|
|
20230718,170200,347273030,3275,3275,3275,3275,0
|
|
20230718,170100,347273030,3275,3275,3275,3275,0
|
|
20230718,170000,347273030,3275,3275,3275,3275,0
|
|
20230718,165900,347273030,3275,3275,3275,3275,0
|
|
20230718,165800,347273030,3275,3275,3275,3275,0
|
|
20230718,165700,347273030,3275,3275,3275,3275,0
|
|
20230718,165600,347273030,3275,3275,3275,3275,0
|
|
20230718,165500,347273030,3275,3275,3275,3275,0
|
|
20230718,165400,347273030,3275,3275,3275,3275,0
|
|
20230718,165300,347273030,3275,3275,3275,3275,0
|
|
20230718,165200,347273030,3275,3275,3275,3275,0
|
|
20230718,165100,347273030,3275,3275,3275,3275,0
|
|
20230718,165000,347273030,3275,3275,3275,3275,0
|
|
20230718,164900,347273030,3275,3275,3275,3275,3895
|
|
20230718,164800,347273030,3275,3275,3275,3275,0
|
|
20230718,164700,347273030,3275,3275,3275,3275,0
|
|
20230718,164600,347273030,3275,3275,3275,3275,0
|
|
20230718,164500,347273030,3275,3275,3275,3275,0
|
|
20230718,164400,347273030,3275,3275,3275,3275,0
|
|
20230718,164300,347273030,3275,3275,3275,3275,0
|
|
20230718,164200,347273030,3275,3275,3275,3275,0
|
|
20230718,164100,347273030,3275,3275,3275,3275,0
|
|
20230718,164000,347273030,3275,3275,3275,3275,0
|
|
20230718,163900,347273030,3275,3275,3275,3275,0
|
|
20230718,163800,347273030,3275,3275,3275,3275,0
|
|
20230718,163700,347273030,3275,3275,3275,3275,0
|
|
20230718,163600,347273030,3275,3275,3275,3275,0
|
|
20230718,163500,347273030,3275,3275,3275,3275,0
|
|
20230718,163400,347273030,3275,3275,3275,3275,0
|
|
20230718,163300,347273030,3275,3275,3275,3275,0
|
|
20230718,163200,347273030,3275,3275,3275,3275,0
|
|
20230718,163100,347273030,3275,3275,3275,3275,0
|
|
20230718,163000,347273030,3275,3275,3275,3275,0
|
|
20230718,162900,347273030,3275,3275,3275,3275,0
|
|
20230718,162800,347273030,3275,3275,3275,3275,0
|
|
20230718,162700,347273030,3275,3275,3275,3275,0
|
|
20230718,162600,347273030,3275,3275,3275,3275,0
|
|
20230718,162500,347273030,3275,3275,3275,3275,0
|
|
20230718,162400,347273030,3275,3275,3275,3275,0
|
|
20230718,162300,347273030,3275,3275,3275,3275,0
|
|
20230718,162200,347273030,3275,3275,3275,3275,0
|
|
20230718,162100,347273030,3275,3275,3275,3275,0
|
|
20230718,162000,347273030,3275,3275,3275,3275,0
|
|
20230718,161900,347273030,3275,3275,3275,3275,3895
|
|
20230718,161800,347273030,3275,3275,3275,3275,0
|
|
20230718,161700,347273030,3275,3275,3275,3275,0
|
|
20230718,161600,347273030,3275,3275,3275,3275,0
|
|
20230718,161500,347273030,3275,3275,3275,3275,0
|
|
20230718,161400,347273030,3275,3275,3275,3275,0
|
|
20230718,161300,347273030,3275,3275,3275,3275,0
|
|
20230718,161200,347273030,3275,3275,3275,3275,0
|
|
20230718,161100,347273030,3275,3275,3275,3275,0
|
|
20230718,161000,347273030,3275,3275,3275,3275,0
|
|
20230718,160900,347273030,3275,3275,3275,3275,0
|
|
20230718,160800,347273030,3275,3275,3275,3275,0
|
|
20230718,160700,347273030,3275,3275,3275,3275,0
|
|
20230718,160600,347273030,3275,3275,3275,3275,0
|
|
20230718,160500,347273030,3275,3275,3275,3275,0
|
|
20230718,160400,347273030,3275,3275,3275,3275,0
|
|
20230718,160300,347273030,3275,3275,3275,3275,0
|
|
20230718,160200,347273030,3275,3275,3275,3275,0
|
|
20230718,160100,347273030,3275,3275,3275,3275,0
|
|
20230718,160000,347273030,3275,3275,3275,3275,0
|
|
20230718,155900,347273030,3275,3275,3275,3275,0
|
|
20230718,155800,347273030,3275,3275,3275,3275,0
|
|
20230718,155700,347273030,3275,3275,3275,3275,0
|
|
20230718,155600,347273030,3275,3275,3275,3275,0
|
|
20230718,155500,347273030,3275,3275,3275,3275,0
|
|
20230718,155400,347273030,3275,3275,3275,3275,0
|
|
20230718,155300,347273030,3275,3275,3275,3275,0
|
|
20230718,155200,347273030,3275,3275,3275,3275,0
|
|
20230718,155100,347273030,3275,3275,3275,3275,0
|
|
20230718,155000,347273030,3275,3275,3275,3275,0
|
|
20230718,154900,347273030,3275,3275,3275,3275,3895
|
|
20230718,154800,347273030,3275,3275,3275,3275,0
|
|
20230718,154700,347273030,3275,3275,3275,3275,0
|
|
20230718,154600,347273030,3275,3275,3275,3275,0
|
|
20230718,154500,347273030,3275,3275,3275,3275,0
|
|
20230718,154400,347273030,3275,3275,3275,3275,0
|
|
20230718,154300,347273030,3275,3275,3275,3275,0
|
|
20230718,154200,347273030,3275,3275,3275,3275,0
|
|
20230718,154100,347273030,3275,3275,3275,3275,0
|
|
20230718,154000,347273030,3275,3275,3275,3275,0
|
|
20230718,153900,347273030,3275,3275,3275,3275,0
|
|
20230718,153800,347273030,3275,3275,3275,3275,0
|
|
20230718,153700,347273030,3275,3275,3275,3275,0
|
|
20230718,153600,347273030,3275,3275,3275,3275,0
|
|
20230718,153500,347273030,3275,3275,3275,3275,0
|
|
20230718,153400,347273030,3275,3275,3275,3275,0
|
|
20230718,153300,347273030,3275,3275,3275,3275,0
|
|
20230718,153200,347273030,3275,3275,3275,3275,0
|
|
20230718,153100,347273030,3275,3275,3275,3275,0
|
|
20230718,153000,347273030,3275,3275,3275,3275,3895
|
|
20230718,152900,334516905,3275,3275,3275,3275,0
|
|
20230718,152800,334516905,3275,3275,3275,3275,0
|
|
20230718,152700,334516905,3275,3275,3275,3275,0
|
|
20230718,152600,334516905,3275,3275,3275,3275,0
|
|
20230718,152500,334516905,3275,3275,3275,3275,0
|
|
20230718,152400,334516905,3275,3275,3275,3275,0
|
|
20230718,152300,334516905,3275,3275,3275,3275,0
|
|
20230718,152200,334516905,3275,3275,3275,3275,0
|
|
20230718,152100,334516905,3275,3275,3275,3275,0
|
|
20230718,152000,334516905,3275,3275,3275,3275,0
|
|
20230718,151900,334516905,3275,3275,3280,3270,50
|
|
20230718,151800,334353230,3280,3250,3280,3250,36
|
|
20230718,151700,334235320,3280,3255,3280,3250,326
|
|
20230718,151600,333171240,3245,3260,3260,3245,322
|
|
20230718,151500,332126050,3260,3260,3260,3260,0
|
|
20230718,151400,332126050,3260,3260,3260,3260,0
|
|
20230718,151300,332126050,3260,3260,3260,3260,20
|
|
20230718,151200,332060850,3260,3255,3260,3255,5
|
|
20230718,151100,332044560,3260,3260,3260,3255,60
|
|
20230718,151000,331848970,3260,3260,3260,3260,0
|
|
20230718,150900,331848970,3260,3260,3260,3260,10
|
|
20230718,150800,331816370,3245,3245,3245,3245,0
|
|
20230718,150700,331816370,3245,3245,3245,3245,0
|
|
20230718,150600,331816370,3245,3245,3245,3245,0
|
|
20230718,150500,331816370,3245,3245,3245,3245,869
|
|
20230718,150400,328996465,3245,3245,3245,3245,4
|
|
20230718,150300,328983485,3235,3240,3240,3235,372
|
|
20230718,150200,327779940,3235,3235,3235,3235,0
|
|
20230718,150100,327779940,3235,3230,3235,3230,3751
|
|
20230718,150000,315647145,3230,3225,3230,3225,263
|
|
20230718,145900,314798660,3225,3225,3230,3225,1564
|
|
20230718,145800,309749260,3230,3230,3230,3225,443
|
|
20230718,145700,308318455,3230,3230,3230,3230,74
|
|
20230718,145600,308079435,3230,3230,3230,3230,0
|
|
20230718,145500,308079435,3230,3230,3230,3230,10
|
|
20230718,145400,308047135,3230,3230,3230,3230,2
|
|
20230718,145300,308040675,3230,3230,3230,3230,4
|
|
20230718,145200,308027755,3230,3230,3230,3230,0
|
|
20230718,145100,308027755,3230,3230,3230,3230,110
|
|
20230718,145000,307672455,3235,3235,3235,3235,0
|
|
20230718,144900,307672455,3235,3235,3235,3235,10
|
|
20230718,144800,307640105,3240,3240,3240,3240,0
|
|
20230718,144700,307640105,3240,3240,3240,3240,0
|
|
20230718,144600,307640105,3240,3240,3240,3240,0
|
|
20230718,144500,307640105,3240,3240,3240,3240,25
|
|
20230718,144400,307559105,3225,3225,3225,3225,0
|
|
20230718,144300,307559105,3225,3225,3225,3225,1317
|
|
20230718,144200,303311780,3230,3230,3230,3230,90
|
|
20230718,144100,303021080,3230,3230,3230,3230,0
|
|
20230718,144000,303021080,3230,3230,3230,3230,0
|
|
20230718,143900,303021080,3230,3230,3230,3230,0
|
|
20230718,143800,303021080,3230,3230,3230,3230,0
|
|
20230718,143700,303021080,3230,3230,3230,3230,0
|
|
20230718,143600,303021080,3230,3230,3245,3230,190
|
|
20230718,143500,302407365,3225,3230,3230,3225,2100
|
|
20230718,143400,295625865,3230,3235,3235,3230,3060
|
|
20230718,143300,285726950,3235,3235,3235,3235,0
|
|
20230718,143200,285726950,3235,3235,3235,3235,0
|
|
20230718,143100,285726950,3235,3235,3235,3235,1741
|
|
20230718,143000,280094815,3235,3235,3235,3235,1
|
|
20230718,142900,280091580,3235,3235,3235,3235,0
|
|
20230718,142800,280091580,3235,3235,3235,3235,0
|
|
20230718,142700,280091580,3235,3235,3235,3235,0
|
|
20230718,142600,280091580,3235,3240,3240,3235,1862
|
|
20230718,142500,274066510,3240,3240,3240,3240,0
|
|
20230718,142400,274066510,3240,3245,3245,3240,2028
|
|
20230718,142300,267495160,3245,3245,3245,3245,4
|
|
20230718,142200,267482180,3250,3250,3250,3250,0
|
|
20230718,142100,267482180,3250,3250,3250,3250,0
|
|
20230718,142000,267482180,3250,3250,3250,3250,0
|
|
20230718,141900,267482180,3250,3250,3250,3250,0
|
|
20230718,141800,267482180,3250,3250,3250,3250,100
|
|
20230718,141700,267157180,3250,3250,3250,3250,0
|
|
20230718,141600,267157180,3250,3250,3250,3250,0
|
|
20230718,141500,267157180,3250,3250,3250,3250,30
|
|
20230718,141400,267059680,3250,3245,3250,3245,2
|
|
20230718,141300,267053185,3235,3235,3235,3235,0
|
|
20230718,141200,267053185,3235,3235,3235,3235,0
|
|
20230718,141100,267053185,3235,3235,3235,3235,1
|
|
20230718,141000,267049950,3240,3240,3240,3240,45
|
|
20230718,140900,266904150,3240,3240,3240,3240,40
|
|
20230718,140800,266774550,3240,3240,3240,3240,0
|
|
20230718,140700,266774550,3240,3240,3240,3240,0
|
|
20230718,140600,266774550,3240,3240,3240,3240,5
|
|
20230718,140500,266758350,3240,3240,3240,3240,3106
|
|
20230718,140400,256694910,3250,3245,3250,3245,50
|
|
20230718,140300,256532415,3250,3250,3250,3250,0
|
|
20230718,140200,256532415,3250,3250,3250,3250,0
|
|
20230718,140100,256532415,3250,3250,3250,3250,0
|
|
20230718,140000,256532415,3250,3250,3250,3250,0
|
|
20230718,135900,256532415,3250,3250,3250,3250,1
|
|
20230718,135800,256529165,3250,3250,3250,3250,50
|
|
20230718,135700,256366665,3250,3250,3250,3250,1
|
|
20230718,135600,256363415,3240,3240,3240,3240,320
|
|
20230718,135500,255326615,3250,3250,3250,3250,1
|
|
20230718,135400,255323365,3235,3235,3235,3235,20
|
|
20230718,135300,255258665,3240,3240,3240,3240,0
|
|
20230718,135200,255258665,3240,3240,3240,3240,0
|
|
20230718,135100,255258665,3240,3240,3240,3240,0
|
|
20230718,135000,255258665,3240,3240,3240,3240,224
|
|
20230718,134900,254532905,3260,3260,3260,3260,0
|
|
20230718,134800,254532905,3260,3260,3260,3260,0
|
|
20230718,134700,254532905,3260,3260,3260,3260,0
|
|
20230718,134600,254532905,3260,3260,3260,3260,0
|
|
20230718,134500,254532905,3260,3260,3260,3260,0
|
|
20230718,134400,254532905,3260,3260,3260,3260,0
|
|
20230718,134300,254532905,3260,3245,3260,3245,300
|
|
20230718,134200,253558730,3245,3245,3245,3245,1
|
|
20230718,134100,253555485,3245,3245,3245,3245,1
|
|
20230718,134000,253552240,3245,3260,3260,3240,4084
|
|
20230718,133900,240308915,3260,3260,3260,3260,150
|
|
20230718,133800,239819915,3260,3255,3260,3255,20
|
|
20230718,133700,239754770,3250,3250,3250,3250,0
|
|
20230718,133600,239754770,3250,3255,3255,3250,273
|
|
20230718,133500,238867270,3255,3255,3255,3255,0
|
|
20230718,133400,238867270,3255,3255,3255,3255,30
|
|
20230718,133300,238769620,3255,3255,3255,3255,0
|
|
20230718,133200,238769620,3255,3255,3255,3255,0
|
|
20230718,133100,238769620,3255,3255,3255,3255,0
|
|
20230718,133000,238769620,3255,3250,3255,3250,600
|
|
20230718,132900,236819120,3255,3255,3255,3255,0
|
|
20230718,132800,236819120,3255,3255,3255,3255,0
|
|
20230718,132700,236819120,3255,3255,3255,3255,0
|
|
20230718,132600,236819120,3255,3255,3255,3255,110
|
|
20230718,132500,236461070,3250,3250,3250,3250,277
|
|
20230718,132400,235560820,3250,3250,3250,3250,0
|
|
20230718,132300,235560820,3250,3250,3250,3250,0
|
|
20230718,132200,235560820,3250,3250,3250,3250,0
|
|
20230718,132100,235560820,3250,3250,3250,3250,0
|
|
20230718,132000,235560820,3250,3250,3250,3250,0
|
|
20230718,131900,235560820,3250,3250,3250,3250,13
|
|
20230718,131800,235518570,3240,3240,3240,3240,0
|
|
20230718,131700,235518570,3240,3245,3245,3240,1998
|
|
20230718,131600,229044800,3240,3240,3240,3240,0
|
|
20230718,131500,229044800,3240,3240,3240,3240,0
|
|
20230718,131400,229044800,3240,3240,3240,3240,0
|
|
20230718,131300,229044800,3240,3240,3240,3240,1
|
|
20230718,131200,229041560,3250,3250,3250,3250,100
|
|
20230718,131100,228716560,3250,3250,3250,3250,5
|
|
20230718,131000,228700310,3250,3250,3250,3250,0
|
|
20230718,130900,228700310,3250,3250,3250,3250,1
|
|
20230718,130800,228697060,3250,3250,3250,3250,1
|
|
20230718,130700,228693810,3240,3240,3240,3240,0
|
|
20230718,130600,228693810,3240,3240,3240,3240,0
|
|
20230718,130500,228693810,3240,3240,3240,3240,286
|
|
20230718,130400,227767170,3240,3240,3240,3240,0
|
|
20230718,130300,227767170,3240,3240,3240,3240,365
|
|
20230718,130200,226584570,3245,3250,3250,3245,136
|
|
20230718,130100,226143160,3255,3260,3260,3255,68
|
|
20230718,130000,225921570,3260,3260,3260,3260,12
|
|
20230718,125900,225882450,3260,3260,3260,3260,100
|
|
20230718,125800,225556450,3260,3245,3260,3245,17
|
|
20230718,125700,225501195,3250,3255,3255,3250,343
|
|
20230718,125600,224384945,3255,3255,3255,3255,0
|
|
20230718,125500,224384945,3255,3255,3255,3255,10
|
|
20230718,125400,224352395,3250,3250,3250,3250,0
|
|
20230718,125300,224352395,3250,3250,3250,3250,8
|
|
20230718,125200,224326395,3250,3250,3250,3250,3
|
|
20230718,125100,224316645,3250,3250,3250,3250,1
|
|
20230718,125000,224313395,3250,3250,3250,3250,51
|
|
20230718,124900,224147645,3250,3250,3250,3250,0
|
|
20230718,124800,224147645,3250,3250,3250,3250,0
|
|
20230718,124700,224147645,3250,3245,3250,3245,94
|
|
20230718,124600,223842610,3245,3245,3245,3245,2
|
|
20230718,124500,223836120,3245,3245,3245,3245,0
|
|
20230718,124400,223836120,3245,3245,3245,3245,0
|
|
20230718,124300,223836120,3245,3245,3245,3245,5
|
|
20230718,124200,223819895,3230,3230,3230,3230,0
|
|
20230718,124100,223819895,3230,3230,3230,3230,0
|
|
20230718,124000,223819895,3230,3230,3230,3230,13
|
|
20230718,123900,223777905,3230,3235,3235,3230,907
|
|
20230718,123800,220847795,3230,3230,3230,3230,25
|
|
20230718,123700,220767045,3235,3235,3235,3235,6
|
|
20230718,123600,220747635,3235,3235,3235,3235,70
|
|
20230718,123500,220521185,3250,3250,3250,3250,1
|
|
20230718,123400,220517935,3245,3245,3245,3245,0
|
|
20230718,123300,220517935,3245,3245,3245,3245,0
|
|
20230718,123200,220517935,3245,3245,3245,3245,0
|
|
20230718,123100,220517935,3245,3245,3245,3245,30
|
|
20230718,123000,220420585,3240,3240,3240,3240,1905
|
|
20230718,122900,214248385,3240,3235,3240,3235,4002
|
|
20230718,122800,201284570,3235,3235,3235,3235,3
|
|
20230718,122700,201274865,3225,3225,3225,3225,0
|
|
20230718,122600,201274865,3225,3225,3225,3225,0
|
|
20230718,122500,201274865,3225,3225,3225,3225,0
|
|
20230718,122400,201274865,3225,3225,3225,3225,1
|
|
20230718,122300,201271640,3225,3225,3225,3225,0
|
|
20230718,122200,201271640,3225,3230,3230,3225,1220
|
|
20230718,122100,197334640,3230,3230,3230,3230,0
|
|
20230718,122000,197334640,3230,3230,3230,3230,24
|
|
20230718,121900,197257120,3230,3230,3230,3230,3
|
|
20230718,121800,197247430,3230,3230,3230,3230,20
|
|
20230718,121700,197182830,3230,3235,3235,3225,2066
|
|
20230718,121600,190514355,3235,3235,3235,3235,15
|
|
20230718,121500,190465830,3230,3230,3230,3230,500
|
|
20230718,121400,188850830,3230,3240,3240,3230,2283
|
|
20230718,121300,181471360,3240,3240,3240,3240,0
|
|
20230718,121200,181471360,3240,3250,3250,3240,7425
|
|
20230718,121100,157384530,3255,3255,3255,3255,1189
|
|
20230718,121000,153514335,3260,3260,3260,3260,0
|
|
20230718,120900,153514335,3260,3260,3260,3260,236
|
|
20230718,120800,152744975,3265,3265,3265,3265,11
|
|
20230718,120700,152709060,3260,3260,3260,3260,0
|
|
20230718,120600,152709060,3260,3260,3260,3260,14
|
|
20230718,120500,152663420,3260,3260,3260,3260,80
|
|
20230718,120400,152402620,3260,3260,3260,3260,112
|
|
20230718,120300,152037500,3260,3260,3260,3260,4
|
|
20230718,120200,152024460,3260,3255,3260,3255,26
|
|
20230718,120100,151939780,3255,3260,3260,3255,3
|
|
20230718,120000,151930005,3260,3260,3260,3260,0
|
|
20230718,115900,151930005,3260,3260,3260,3260,0
|
|
20230718,115800,151930005,3260,3260,3260,3260,547
|
|
20230718,115700,150146785,3260,3260,3260,3260,0
|
|
20230718,115600,150146785,3260,3260,3260,3260,4
|
|
20230718,115500,150133745,3260,3260,3260,3260,0
|
|
20230718,115400,150133745,3260,3260,3260,3260,9
|
|
20230718,115300,150104405,3260,3260,3260,3255,2373
|
|
20230718,115200,142375920,3260,3265,3265,3260,901
|
|
20230718,115100,139437520,3285,3285,3285,3285,0
|
|
20230718,115000,139437520,3285,3285,3285,3285,0
|
|
20230718,114900,139437520,3285,3285,3285,3285,0
|
|
20230718,114800,139437520,3285,3285,3285,3285,0
|
|
20230718,114700,139437520,3285,3275,3285,3275,333
|
|
20230718,114600,138345285,3275,3275,3275,3260,625
|
|
20230718,114500,136305580,3265,3265,3265,3265,331
|
|
20230718,114400,135224865,3265,3265,3265,3265,672
|
|
20230718,114300,133030785,3280,3280,3280,3280,0
|
|
20230718,114200,133030785,3280,3280,3280,3280,2
|
|
20230718,114100,133024225,3280,3280,3280,3280,5
|
|
20230718,114000,133007825,3265,3265,3265,3265,21
|
|
20230718,113900,132939260,3285,3270,3285,3265,2164
|
|
20230718,113800,125868170,3270,3270,3270,3270,70
|
|
20230718,113700,125639270,3270,3270,3270,3270,1857
|
|
20230718,113600,119566880,3270,3275,3275,3270,100
|
|
20230718,113500,119239835,3275,3275,3275,3275,0
|
|
20230718,113400,119239835,3275,3275,3275,3275,0
|
|
20230718,113300,119239835,3275,3275,3275,3275,509
|
|
20230718,113200,117572860,3275,3275,3275,3275,2387
|
|
20230718,113100,109755435,3280,3285,3285,3280,238
|
|
20230718,113000,108974685,3295,3295,3295,3295,0
|
|
20230718,112900,108974685,3295,3295,3295,3295,0
|
|
20230718,112800,108974685,3295,3295,3295,3295,0
|
|
20230718,112700,108974685,3295,3290,3295,3290,4
|
|
20230718,112600,108961510,3285,3285,3285,3285,1
|
|
20230718,112500,108958225,3295,3295,3295,3295,0
|
|
20230718,112400,108958225,3295,3295,3295,3295,0
|
|
20230718,112300,108958225,3295,3295,3295,3295,0
|
|
20230718,112200,108958225,3295,3295,3295,3295,0
|
|
20230718,112100,108958225,3295,3295,3295,3295,0
|
|
20230718,112000,108958225,3295,3295,3295,3295,0
|
|
20230718,111900,108958225,3295,3295,3295,3295,0
|
|
20230718,111800,108958225,3295,3295,3295,3295,0
|
|
20230718,111700,108958225,3295,3285,3295,3285,16
|
|
20230718,111600,108905655,3285,3290,3290,3285,210
|
|
20230718,111500,108215755,3300,3290,3300,3290,610
|
|
20230718,111400,106208815,3290,3290,3290,3290,0
|
|
20230718,111300,106208815,3290,3290,3290,3290,2
|
|
20230718,111200,106202235,3290,3290,3290,3290,0
|
|
20230718,111100,106202235,3290,3285,3290,3285,2
|
|
20230718,111000,106195660,3280,3280,3280,3280,0
|
|
20230718,110900,106195660,3280,3280,3280,3280,1
|
|
20230718,110800,106192380,3290,3290,3290,3290,0
|
|
20230718,110700,106192380,3290,3290,3290,3290,0
|
|
20230718,110600,106192380,3290,3290,3290,3290,0
|
|
20230718,110500,106192380,3290,3290,3290,3290,0
|
|
20230718,110400,106192380,3290,3290,3290,3290,0
|
|
20230718,110300,106192380,3290,3280,3290,3280,719
|
|
20230718,110200,103834045,3290,3290,3290,3290,0
|
|
20230718,110100,103834045,3290,3290,3290,3290,0
|
|
20230718,110000,103834045,3290,3290,3290,3290,19
|
|
20230718,105900,103771535,3290,3290,3290,3290,0
|
|
20230718,105800,103771535,3290,3290,3290,3290,3
|
|
20230718,105700,103761665,3280,3280,3280,3280,0
|
|
20230718,105600,103761665,3280,3280,3280,3280,0
|
|
20230718,105500,103761665,3280,3280,3280,3280,0
|
|
20230718,105400,103761665,3280,3280,3280,3280,0
|
|
20230718,105300,103761665,3280,3280,3280,3280,0
|
|
20230718,105200,103761665,3280,3280,3280,3280,0
|
|
20230718,105100,103761665,3280,3280,3280,3280,0
|
|
20230718,105000,103761665,3280,3280,3280,3280,0
|
|
20230718,104900,103761665,3280,3280,3280,3280,0
|
|
20230718,104800,103761665,3280,3280,3280,3280,105
|
|
20230718,104700,103417265,3290,3290,3290,3290,6
|
|
20230718,104600,103397525,3290,3290,3290,3290,0
|
|
20230718,104500,103397525,3290,3290,3290,3290,0
|
|
20230718,104400,103397525,3290,3290,3290,3290,0
|
|
20230718,104300,103397525,3290,3290,3290,3290,0
|
|
20230718,104200,103397525,3290,3290,3290,3290,2
|
|
20230718,104100,103390945,3290,3290,3290,3290,0
|
|
20230718,104000,103390945,3290,3290,3290,3290,20
|
|
20230718,103900,103325145,3275,3275,3275,3275,1163
|
|
20230718,103800,99516320,3275,3275,3275,3275,837
|
|
20230718,103700,96775145,3275,3275,3275,3275,0
|
|
20230718,103600,96775145,3275,3275,3275,3275,0
|
|
20230718,103500,96775145,3275,3275,3290,3275,1503
|
|
20230718,103400,91851780,3300,3300,3300,3300,0
|
|
20230718,103300,91851780,3300,3300,3300,3300,0
|
|
20230718,103200,91851780,3300,3300,3300,3300,0
|
|
20230718,103100,91851780,3300,3280,3300,3280,43
|
|
20230718,103000,91710720,3310,3310,3310,3310,0
|
|
20230718,102900,91710720,3310,3280,3310,3280,319
|
|
20230718,102800,90663860,3280,3280,3280,3280,0
|
|
20230718,102700,90663860,3280,3280,3280,3280,16
|
|
20230718,102600,90611380,3315,3315,3315,3315,9
|
|
20230718,102500,90581545,3305,3305,3305,3305,0
|
|
20230718,102400,90581545,3305,3305,3305,3305,0
|
|
20230718,102300,90581545,3305,3275,3305,3270,2016
|
|
20230718,102200,83977945,3290,3290,3290,3290,0
|
|
20230718,102100,83977945,3290,3290,3290,3290,0
|
|
20230718,102000,83977945,3290,3290,3290,3290,0
|
|
20230718,101900,83977945,3290,3280,3290,3275,601
|
|
20230718,101800,82009155,3275,3285,3285,3275,2346
|
|
20230718,101700,74314275,3285,3285,3285,3285,101
|
|
20230718,101600,73982490,3295,3295,3295,3295,0
|
|
20230718,101500,73982490,3295,3295,3295,3295,2
|
|
20230718,101400,73975900,3295,3295,3295,3295,0
|
|
20230718,101300,73975900,3295,3295,3295,3295,26
|
|
20230718,101200,73890230,3285,3285,3285,3285,0
|
|
20230718,101100,73890230,3285,3285,3285,3280,709
|
|
20230718,101000,71562665,3285,3285,3285,3285,147
|
|
20230718,100900,71079770,3300,3300,3300,3300,1
|
|
20230718,100800,71076470,3300,3300,3300,3300,0
|
|
20230718,100700,71076470,3300,3300,3300,3300,0
|
|
20230718,100600,71076470,3300,3300,3300,3300,1512
|
|
20230718,100500,66086870,3300,3300,3300,3300,0
|
|
20230718,100400,66086870,3300,3300,3300,3300,0
|
|
20230718,100300,66086870,3300,3300,3300,3300,0
|
|
20230718,100200,66086870,3300,3300,3300,3300,0
|
|
20230718,100100,66086870,3300,3300,3300,3300,0
|
|
20230718,100000,66086870,3300,3295,3300,3295,540
|
|
20230718,095900,64307370,3280,3285,3285,3280,158
|
|
20230718,095800,63789120,3280,3290,3290,3280,190
|
|
20230718,095700,63165785,3290,3290,3290,3290,5
|
|
20230718,095600,63149335,3285,3295,3295,3285,65
|
|
20230718,095500,62935760,3295,3295,3295,3295,0
|
|
20230718,095400,62935760,3295,3295,3295,3295,0
|
|
20230718,095300,62935760,3295,3295,3295,3295,100
|
|
20230718,095200,62606260,3295,3300,3300,3285,267
|
|
20230718,095100,61727400,3305,3305,3305,3305,101
|
|
20230718,095000,61393595,3315,3295,3315,3295,16
|
|
20230718,094900,61340675,3295,3295,3295,3295,197
|
|
20230718,094800,60691560,3315,3315,3315,3315,0
|
|
20230718,094700,60691560,3315,3315,3315,3315,0
|
|
20230718,094600,60691560,3315,3315,3315,3315,0
|
|
20230718,094500,60691560,3315,3315,3315,3315,0
|
|
20230718,094400,60691560,3315,3315,3315,3315,0
|
|
20230718,094300,60691560,3315,3315,3315,3315,8
|
|
20230718,094200,60665040,3315,3315,3315,3315,0
|
|
20230718,094100,60665040,3315,3315,3315,3315,24
|
|
20230718,094000,60585480,3280,3280,3280,3280,1
|
|
20230718,093900,60582200,3315,3315,3315,3315,0
|
|
20230718,093800,60582200,3315,3290,3315,3275,875
|
|
20230718,093700,57710035,3310,3310,3310,3310,10
|
|
20230718,093600,57676935,3290,3290,3290,3290,60
|
|
20230718,093500,57479535,3315,3315,3315,3315,9
|
|
20230718,093400,57449700,3285,3310,3315,3285,755
|
|
20230718,093300,54962460,3310,3315,3315,3310,5
|
|
20230718,093200,54945900,3315,3315,3315,3315,1
|
|
20230718,093100,54942585,3320,3320,3320,3320,1
|
|
20230718,093000,54939265,3320,3320,3320,3320,17
|
|
20230718,092900,54882825,3320,3320,3320,3320,0
|
|
20230718,092800,54882825,3320,3305,3320,3295,510
|
|
20230718,092700,53201225,3320,3320,3320,3320,2
|
|
20230718,092600,53194585,3320,3320,3320,3320,6
|
|
20230718,092500,53174665,3320,3320,3320,3295,4312
|
|
20230718,092400,38940615,3340,3315,3340,3315,13
|
|
20230718,092300,38897220,3315,3340,3340,3315,3100
|
|
20230718,092200,28605595,3365,3330,3365,3325,2290
|
|
20230718,092100,20985400,3335,3350,3350,3335,1714
|
|
20230718,092000,15261060,3345,3345,3345,3345,0
|
|
20230718,091900,15261060,3345,3370,3370,3345,16
|
|
20230718,091800,15207420,3370,3370,3370,3370,0
|
|
20230718,091700,15207420,3370,3370,3370,3370,18
|
|
20230718,091600,15146760,3370,3345,3370,3345,22
|
|
20230718,091500,15072750,3345,3350,3350,3345,450
|
|
20230718,091400,13567160,3370,3370,3370,3370,296
|
|
20230718,091300,12569640,3370,3370,3370,3370,0
|
|
20230718,091200,12569640,3370,3370,3370,3370,30
|
|
20230718,091100,12468540,3375,3375,3375,3375,0
|
|
20230718,091000,12468540,3375,3375,3375,3375,0
|
|
20230718,090900,12468540,3375,3375,3375,3375,0
|
|
20230718,090800,12468540,3375,3375,3375,3375,12
|
|
20230718,090700,12428040,3375,3375,3375,3375,261
|
|
20230718,090600,11547165,3375,3375,3375,3375,10
|
|
20230718,090500,11513415,3380,3375,3380,3375,80
|
|
20230718,090400,11243035,3375,3365,3375,3365,204
|
|
20230718,090300,10555865,3380,3355,3380,3355,78
|
|
20230718,090200,10293415,3330,3340,3340,3330,2048
|
|
20230718,090100,3460550,3350,3390,3395,3350,140
|
|
20230718,090000,2989900,3350,3335,3395,3335,891
|