687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202400,182268260,4405,4405,4405,4405,682
|
|
20230714,202300,182268260,4405,4405,4405,4405,0
|
|
20230714,202200,182268260,4405,4405,4405,4405,0
|
|
20230714,202100,182268260,4405,4405,4405,4405,0
|
|
20230714,202000,182268260,4405,4405,4405,4405,0
|
|
20230714,201900,182268260,4405,4405,4405,4405,0
|
|
20230714,201800,182268260,4405,4405,4405,4405,0
|
|
20230714,201700,182268260,4405,4405,4405,4405,0
|
|
20230714,201600,182268260,4405,4405,4405,4405,0
|
|
20230714,201500,182268260,4405,4405,4405,4405,0
|
|
20230714,201400,182268260,4405,4405,4405,4405,0
|
|
20230714,201300,182268260,4405,4405,4405,4405,0
|
|
20230714,201200,182268260,4405,4405,4405,4405,0
|
|
20230714,201100,182268260,4405,4405,4405,4405,0
|
|
20230714,201000,182268260,4405,4405,4405,4405,0
|
|
20230714,200900,182268260,4405,4405,4405,4405,0
|
|
20230714,200800,182268260,4405,4405,4405,4405,0
|
|
20230714,200700,182268260,4405,4405,4405,4405,0
|
|
20230714,200600,182268260,4405,4405,4405,4405,0
|
|
20230714,200500,182268260,4405,4405,4405,4405,0
|
|
20230714,200400,182268260,4405,4405,4405,4405,0
|
|
20230714,200300,182268260,4405,4405,4405,4405,0
|
|
20230714,200200,182268260,4405,4405,4405,4405,0
|
|
20230714,200100,182268260,4405,4405,4405,4405,0
|
|
20230714,200000,182268260,4405,4405,4405,4405,0
|
|
20230714,195900,182268260,4405,4405,4405,4405,0
|
|
20230714,195800,182268260,4405,4405,4405,4405,0
|
|
20230714,195700,182268260,4405,4405,4405,4405,0
|
|
20230714,195600,182268260,4405,4405,4405,4405,0
|
|
20230714,195500,182268260,4405,4405,4405,4405,0
|
|
20230714,195400,182268260,4405,4405,4405,4405,682
|
|
20230714,195300,182268260,4405,4405,4405,4405,0
|
|
20230714,195200,182268260,4405,4405,4405,4405,0
|
|
20230714,195100,182268260,4405,4405,4405,4405,0
|
|
20230714,195000,182268260,4405,4405,4405,4405,0
|
|
20230714,194900,182268260,4405,4405,4405,4405,0
|
|
20230714,194800,182268260,4405,4405,4405,4405,0
|
|
20230714,194700,182268260,4405,4405,4405,4405,0
|
|
20230714,194600,182268260,4405,4405,4405,4405,0
|
|
20230714,194500,182268260,4405,4405,4405,4405,0
|
|
20230714,194400,182268260,4405,4405,4405,4405,0
|
|
20230714,194300,182268260,4405,4405,4405,4405,0
|
|
20230714,194200,182268260,4405,4405,4405,4405,0
|
|
20230714,194100,182268260,4405,4405,4405,4405,0
|
|
20230714,194000,182268260,4405,4405,4405,4405,0
|
|
20230714,193900,182268260,4405,4405,4405,4405,0
|
|
20230714,193800,182268260,4405,4405,4405,4405,0
|
|
20230714,193700,182268260,4405,4405,4405,4405,0
|
|
20230714,193600,182268260,4405,4405,4405,4405,0
|
|
20230714,193500,182268260,4405,4405,4405,4405,0
|
|
20230714,193400,182268260,4405,4405,4405,4405,0
|
|
20230714,193300,182268260,4405,4405,4405,4405,0
|
|
20230714,193200,182268260,4405,4405,4405,4405,0
|
|
20230714,193100,182268260,4405,4405,4405,4405,0
|
|
20230714,193000,182268260,4405,4405,4405,4405,0
|
|
20230714,192900,182268260,4405,4405,4405,4405,0
|
|
20230714,192800,182268260,4405,4405,4405,4405,0
|
|
20230714,192700,182268260,4405,4405,4405,4405,0
|
|
20230714,192600,182268260,4405,4405,4405,4405,0
|
|
20230714,192500,182268260,4405,4405,4405,4405,0
|
|
20230714,192400,182268260,4405,4405,4405,4405,682
|
|
20230714,192300,182268260,4405,4405,4405,4405,0
|
|
20230714,192200,182268260,4405,4405,4405,4405,0
|
|
20230714,192100,182268260,4405,4405,4405,4405,0
|
|
20230714,192000,182268260,4405,4405,4405,4405,0
|
|
20230714,191900,182268260,4405,4405,4405,4405,0
|
|
20230714,191800,182268260,4405,4405,4405,4405,0
|
|
20230714,191700,182268260,4405,4405,4405,4405,0
|
|
20230714,191600,182268260,4405,4405,4405,4405,0
|
|
20230714,191500,182268260,4405,4405,4405,4405,0
|
|
20230714,191400,182268260,4405,4405,4405,4405,0
|
|
20230714,191300,182268260,4405,4405,4405,4405,0
|
|
20230714,191200,182268260,4405,4405,4405,4405,0
|
|
20230714,191100,182268260,4405,4405,4405,4405,0
|
|
20230714,191000,182268260,4405,4405,4405,4405,0
|
|
20230714,190900,182268260,4405,4405,4405,4405,0
|
|
20230714,190800,182268260,4405,4405,4405,4405,0
|
|
20230714,190700,182268260,4405,4405,4405,4405,0
|
|
20230714,190600,182268260,4405,4405,4405,4405,0
|
|
20230714,190500,182268260,4405,4405,4405,4405,0
|
|
20230714,190400,182268260,4405,4405,4405,4405,0
|
|
20230714,190300,182268260,4405,4405,4405,4405,0
|
|
20230714,190200,182268260,4405,4405,4405,4405,0
|
|
20230714,190100,182268260,4405,4405,4405,4405,0
|
|
20230714,190000,182268260,4405,4405,4405,4405,0
|
|
20230714,185900,182268260,4405,4405,4405,4405,0
|
|
20230714,185800,182268260,4405,4405,4405,4405,0
|
|
20230714,185700,182268260,4405,4405,4405,4405,0
|
|
20230714,185600,182268260,4405,4405,4405,4405,0
|
|
20230714,185500,182268260,4405,4405,4405,4405,0
|
|
20230714,185400,182268260,4405,4405,4405,4405,682
|
|
20230714,185300,182268260,4405,4405,4405,4405,0
|
|
20230714,185200,182268260,4405,4405,4405,4405,0
|
|
20230714,185100,182268260,4405,4405,4405,4405,0
|
|
20230714,185000,182268260,4405,4405,4405,4405,0
|
|
20230714,184900,182268260,4405,4405,4405,4405,0
|
|
20230714,184800,182268260,4405,4405,4405,4405,0
|
|
20230714,184700,182268260,4405,4405,4405,4405,0
|
|
20230714,184600,182268260,4405,4405,4405,4405,0
|
|
20230714,184500,182268260,4405,4405,4405,4405,0
|
|
20230714,184400,182268260,4405,4405,4405,4405,0
|
|
20230714,184300,182268260,4405,4405,4405,4405,0
|
|
20230714,184200,182268260,4405,4405,4405,4405,0
|
|
20230714,184100,182268260,4405,4405,4405,4405,0
|
|
20230714,184000,182268260,4405,4405,4405,4405,0
|
|
20230714,183900,182268260,4405,4405,4405,4405,0
|
|
20230714,183800,182268260,4405,4405,4405,4405,0
|
|
20230714,183700,182268260,4405,4405,4405,4405,0
|
|
20230714,183600,182268260,4405,4405,4405,4405,0
|
|
20230714,183500,182268260,4405,4405,4405,4405,0
|
|
20230714,183400,182268260,4405,4405,4405,4405,0
|
|
20230714,183300,182268260,4405,4405,4405,4405,0
|
|
20230714,183200,182268260,4405,4405,4405,4405,0
|
|
20230714,183100,182268260,4405,4405,4405,4405,0
|
|
20230714,183000,182268260,4405,4405,4405,4405,0
|
|
20230714,182900,182268260,4405,4405,4405,4405,0
|
|
20230714,182800,182268260,4405,4405,4405,4405,0
|
|
20230714,182700,182268260,4405,4405,4405,4405,0
|
|
20230714,182600,182268260,4405,4405,4405,4405,0
|
|
20230714,182500,182268260,4405,4405,4405,4405,0
|
|
20230714,182400,182268260,4405,4405,4405,4405,682
|
|
20230714,182300,182268260,4405,4405,4405,4405,0
|
|
20230714,182200,182268260,4405,4405,4405,4405,0
|
|
20230714,182100,182268260,4405,4405,4405,4405,0
|
|
20230714,182000,182268260,4405,4405,4405,4405,0
|
|
20230714,181900,182268260,4405,4405,4405,4405,0
|
|
20230714,181800,182268260,4405,4405,4405,4405,0
|
|
20230714,181700,182268260,4405,4405,4405,4405,0
|
|
20230714,181600,182268260,4405,4405,4405,4405,0
|
|
20230714,181500,182268260,4405,4405,4405,4405,0
|
|
20230714,181400,182268260,4405,4405,4405,4405,0
|
|
20230714,181300,182268260,4405,4405,4405,4405,0
|
|
20230714,181200,182268260,4405,4405,4405,4405,0
|
|
20230714,181100,182268260,4405,4405,4405,4405,0
|
|
20230714,181000,182268260,4405,4405,4405,4405,0
|
|
20230714,180900,182268260,4405,4405,4405,4405,0
|
|
20230714,180800,182268260,4405,4405,4405,4405,0
|
|
20230714,180700,182268260,4405,4405,4405,4405,0
|
|
20230714,180600,182268260,4405,4405,4405,4405,0
|
|
20230714,180500,182268260,4405,4405,4405,4405,0
|
|
20230714,180400,182268260,4405,4405,4405,4405,0
|
|
20230714,180300,182268260,4405,4405,4405,4405,0
|
|
20230714,180200,182268260,4405,4405,4405,4405,0
|
|
20230714,180100,182268260,4405,4405,4405,4405,0
|
|
20230714,180000,182268260,4405,4405,4405,4405,0
|
|
20230714,175900,182268260,4405,4405,4405,4405,0
|
|
20230714,175800,182268260,4405,4405,4405,4405,0
|
|
20230714,175700,182268260,4405,4405,4405,4405,0
|
|
20230714,175600,182268260,4405,4405,4405,4405,0
|
|
20230714,175500,182268260,4405,4405,4405,4405,0
|
|
20230714,175400,182268260,4405,4405,4405,4405,682
|
|
20230714,175300,182268260,4405,4405,4405,4405,0
|
|
20230714,175200,182268260,4405,4405,4405,4405,0
|
|
20230714,175100,182268260,4405,4405,4405,4405,0
|
|
20230714,175000,182268260,4405,4405,4405,4405,0
|
|
20230714,174900,182268260,4405,4405,4405,4405,0
|
|
20230714,174800,182268260,4405,4405,4405,4405,0
|
|
20230714,174700,182268260,4405,4405,4405,4405,0
|
|
20230714,174600,182268260,4405,4405,4405,4405,0
|
|
20230714,174500,182268260,4405,4405,4405,4405,0
|
|
20230714,174400,182268260,4405,4405,4405,4405,0
|
|
20230714,174300,182268260,4405,4405,4405,4405,0
|
|
20230714,174200,182268260,4405,4405,4405,4405,0
|
|
20230714,174100,182268260,4405,4405,4405,4405,0
|
|
20230714,174000,182268260,4405,4405,4405,4405,0
|
|
20230714,173900,182268260,4405,4405,4405,4405,0
|
|
20230714,173800,182268260,4405,4405,4405,4405,0
|
|
20230714,173700,182268260,4405,4405,4405,4405,0
|
|
20230714,173600,182268260,4405,4405,4405,4405,0
|
|
20230714,173500,182268260,4405,4405,4405,4405,0
|
|
20230714,173400,182268260,4405,4405,4405,4405,0
|
|
20230714,173300,182268260,4405,4405,4405,4405,0
|
|
20230714,173200,182268260,4405,4405,4405,4405,0
|
|
20230714,173100,182268260,4405,4405,4405,4405,0
|
|
20230714,173000,182268260,4405,4405,4405,4405,0
|
|
20230714,172900,182268260,4405,4405,4405,4405,0
|
|
20230714,172800,182268260,4405,4405,4405,4405,0
|
|
20230714,172700,182268260,4405,4405,4405,4405,0
|
|
20230714,172600,182268260,4405,4405,4405,4405,0
|
|
20230714,172500,182268260,4405,4405,4405,4405,0
|
|
20230714,172400,182268260,4405,4405,4405,4405,682
|
|
20230714,172300,182268260,4405,4405,4405,4405,0
|
|
20230714,172200,182268260,4405,4405,4405,4405,0
|
|
20230714,172100,182268260,4405,4405,4405,4405,0
|
|
20230714,172000,182268260,4405,4405,4405,4405,0
|
|
20230714,171900,182268260,4405,4405,4405,4405,0
|
|
20230714,171800,182268260,4405,4405,4405,4405,0
|
|
20230714,171700,182268260,4405,4405,4405,4405,0
|
|
20230714,171600,182268260,4405,4405,4405,4405,0
|
|
20230714,171500,182268260,4405,4405,4405,4405,0
|
|
20230714,171400,182268260,4405,4405,4405,4405,0
|
|
20230714,171300,182268260,4405,4405,4405,4405,0
|
|
20230714,171200,182268260,4405,4405,4405,4405,0
|
|
20230714,171100,182268260,4405,4405,4405,4405,0
|
|
20230714,171000,182268260,4405,4405,4405,4405,0
|
|
20230714,170900,182268260,4405,4405,4405,4405,0
|
|
20230714,170800,182268260,4405,4405,4405,4405,0
|
|
20230714,170700,182268260,4405,4405,4405,4405,0
|
|
20230714,170600,182268260,4405,4405,4405,4405,0
|
|
20230714,170500,182268260,4405,4405,4405,4405,0
|
|
20230714,170400,182268260,4405,4405,4405,4405,0
|
|
20230714,170300,182268260,4405,4405,4405,4405,0
|
|
20230714,170200,182268260,4405,4405,4405,4405,0
|
|
20230714,170100,182268260,4405,4405,4405,4405,0
|
|
20230714,170000,182268260,4405,4405,4405,4405,0
|
|
20230714,165900,182268260,4405,4405,4405,4405,0
|
|
20230714,165800,182268260,4405,4405,4405,4405,0
|
|
20230714,165700,182268260,4405,4405,4405,4405,0
|
|
20230714,165600,182268260,4405,4405,4405,4405,0
|
|
20230714,165500,182268260,4405,4405,4405,4405,0
|
|
20230714,165400,182268260,4405,4405,4405,4405,682
|
|
20230714,165300,182268260,4405,4405,4405,4405,0
|
|
20230714,165200,182268260,4405,4405,4405,4405,0
|
|
20230714,165100,182268260,4405,4405,4405,4405,0
|
|
20230714,165000,182268260,4405,4405,4405,4405,0
|
|
20230714,164900,182268260,4405,4405,4405,4405,0
|
|
20230714,164800,182268260,4405,4405,4405,4405,0
|
|
20230714,164700,182268260,4405,4405,4405,4405,0
|
|
20230714,164600,182268260,4405,4405,4405,4405,0
|
|
20230714,164500,182268260,4405,4405,4405,4405,0
|
|
20230714,164400,182268260,4405,4405,4405,4405,0
|
|
20230714,164300,182268260,4405,4405,4405,4405,0
|
|
20230714,164200,182268260,4405,4405,4405,4405,0
|
|
20230714,164100,182268260,4405,4405,4405,4405,0
|
|
20230714,164000,182268260,4405,4405,4405,4405,0
|
|
20230714,163900,182268260,4405,4405,4405,4405,0
|
|
20230714,163800,182268260,4405,4405,4405,4405,0
|
|
20230714,163700,182268260,4405,4405,4405,4405,0
|
|
20230714,163600,182268260,4405,4405,4405,4405,0
|
|
20230714,163500,182268260,4405,4405,4405,4405,0
|
|
20230714,163400,182268260,4405,4405,4405,4405,0
|
|
20230714,163300,182268260,4405,4405,4405,4405,0
|
|
20230714,163200,182268260,4405,4405,4405,4405,0
|
|
20230714,163100,182268260,4405,4405,4405,4405,0
|
|
20230714,163000,182268260,4405,4405,4405,4405,0
|
|
20230714,162900,182268260,4405,4405,4405,4405,0
|
|
20230714,162800,182268260,4405,4405,4405,4405,0
|
|
20230714,162700,182268260,4405,4405,4405,4405,0
|
|
20230714,162600,182268260,4405,4405,4405,4405,0
|
|
20230714,162500,182268260,4405,4405,4405,4405,0
|
|
20230714,162400,182268260,4405,4405,4405,4405,682
|
|
20230714,162300,182268260,4405,4405,4405,4405,0
|
|
20230714,162200,182268260,4405,4405,4405,4405,0
|
|
20230714,162100,182268260,4405,4405,4405,4405,0
|
|
20230714,162000,182268260,4405,4405,4405,4405,0
|
|
20230714,161900,182268260,4405,4405,4405,4405,0
|
|
20230714,161800,182268260,4405,4405,4405,4405,0
|
|
20230714,161700,182268260,4405,4405,4405,4405,0
|
|
20230714,161600,182268260,4405,4405,4405,4405,0
|
|
20230714,161500,182268260,4405,4405,4405,4405,0
|
|
20230714,161400,182268260,4405,4405,4405,4405,0
|
|
20230714,161300,182268260,4405,4405,4405,4405,0
|
|
20230714,161200,182268260,4405,4405,4405,4405,0
|
|
20230714,161100,182268260,4405,4405,4405,4405,0
|
|
20230714,161000,182268260,4405,4405,4405,4405,0
|
|
20230714,160900,182268260,4405,4405,4405,4405,0
|
|
20230714,160800,182268260,4405,4405,4405,4405,0
|
|
20230714,160700,182268260,4405,4405,4405,4405,0
|
|
20230714,160600,182268260,4405,4405,4405,4405,0
|
|
20230714,160500,182268260,4405,4405,4405,4405,0
|
|
20230714,160400,182268260,4405,4405,4405,4405,0
|
|
20230714,160300,182268260,4405,4405,4405,4405,0
|
|
20230714,160200,182268260,4405,4405,4405,4405,0
|
|
20230714,160100,182268260,4405,4405,4405,4405,0
|
|
20230714,160000,182268260,4405,4405,4405,4405,0
|
|
20230714,155900,182268260,4405,4405,4405,4405,0
|
|
20230714,155800,182268260,4405,4405,4405,4405,0
|
|
20230714,155700,182268260,4405,4405,4405,4405,0
|
|
20230714,155600,182268260,4405,4405,4405,4405,0
|
|
20230714,155500,182268260,4405,4405,4405,4405,0
|
|
20230714,155400,182268260,4405,4405,4405,4405,682
|
|
20230714,155300,182268260,4405,4405,4405,4405,0
|
|
20230714,155200,182268260,4405,4405,4405,4405,0
|
|
20230714,155100,182268260,4405,4405,4405,4405,0
|
|
20230714,155000,182268260,4405,4405,4405,4405,0
|
|
20230714,154900,182268260,4405,4405,4405,4405,0
|
|
20230714,154800,182268260,4405,4405,4405,4405,0
|
|
20230714,154700,182268260,4405,4405,4405,4405,0
|
|
20230714,154600,182268260,4405,4405,4405,4405,0
|
|
20230714,154500,182268260,4405,4405,4405,4405,0
|
|
20230714,154400,182268260,4405,4405,4405,4405,0
|
|
20230714,154300,182268260,4405,4405,4405,4405,0
|
|
20230714,154200,182268260,4405,4405,4405,4405,0
|
|
20230714,154100,182268260,4405,4405,4405,4405,0
|
|
20230714,154000,182268260,4405,4405,4405,4405,0
|
|
20230714,153900,182268260,4405,4405,4405,4405,0
|
|
20230714,153800,182268260,4405,4405,4405,4405,0
|
|
20230714,153700,182268260,4405,4405,4405,4405,0
|
|
20230714,153600,182268260,4405,4405,4405,4405,0
|
|
20230714,153500,182268260,4405,4405,4405,4405,0
|
|
20230714,153400,182268260,4405,4405,4405,4405,0
|
|
20230714,153300,182268260,4405,4405,4405,4405,0
|
|
20230714,153200,182268260,4405,4405,4405,4405,0
|
|
20230714,153100,182268260,4405,4405,4405,4405,0
|
|
20230714,153000,182268260,4405,4405,4405,4405,682
|
|
20230714,152900,179264050,4345,4345,4345,4345,0
|
|
20230714,152800,179264050,4345,4345,4345,4345,0
|
|
20230714,152700,179264050,4345,4345,4345,4345,0
|
|
20230714,152600,179264050,4345,4345,4345,4345,0
|
|
20230714,152500,179264050,4345,4345,4345,4345,0
|
|
20230714,152400,179264050,4345,4345,4345,4345,0
|
|
20230714,152300,179264050,4345,4345,4345,4345,0
|
|
20230714,152200,179264050,4345,4345,4345,4345,0
|
|
20230714,152100,179264050,4345,4345,4345,4345,0
|
|
20230714,152000,179264050,4345,4345,4345,4345,0
|
|
20230714,151900,179264050,4345,4350,4350,4345,10
|
|
20230714,151800,179220565,4350,4355,4355,4345,94
|
|
20230714,151700,178812000,4355,4355,4355,4355,1
|
|
20230714,151600,178807645,4350,4350,4350,4350,7
|
|
20230714,151500,178777195,4355,4350,4355,4350,8
|
|
20230714,151400,178742360,4350,4350,4350,4350,0
|
|
20230714,151300,178742360,4350,4350,4350,4350,0
|
|
20230714,151200,178742360,4350,4350,4350,4350,3
|
|
20230714,151100,178729310,4345,4345,4345,4345,0
|
|
20230714,151000,178729310,4345,4350,4350,4345,49
|
|
20230714,150900,178516350,4345,4355,4360,4345,303
|
|
20230714,150800,177199765,4355,4350,4355,4350,90
|
|
20230714,150700,176807960,4345,4345,4345,4345,0
|
|
20230714,150600,176807960,4345,4345,4345,4345,8
|
|
20230714,150500,176773200,4345,4345,4345,4345,0
|
|
20230714,150400,176773200,4345,4350,4350,4345,700
|
|
20230714,150300,173730405,4350,4350,4350,4350,0
|
|
20230714,150200,173730405,4350,4350,4350,4350,0
|
|
20230714,150100,173730405,4350,4350,4350,4350,8
|
|
20230714,150000,173695605,4350,4350,4350,4350,0
|
|
20230714,145900,173695605,4350,4350,4350,4350,8
|
|
20230714,145800,173660805,4350,4350,4350,4350,0
|
|
20230714,145700,173660805,4350,4350,4350,4350,8
|
|
20230714,145600,173626005,4350,4350,4350,4350,0
|
|
20230714,145500,173626005,4350,4350,4350,4350,8
|
|
20230714,145400,173591205,4355,4355,4355,4355,0
|
|
20230714,145300,173591205,4355,4350,4355,4350,942
|
|
20230714,145200,169493470,4350,4350,4350,4350,5
|
|
20230714,145100,169471720,4355,4355,4355,4355,0
|
|
20230714,145000,169471720,4355,4355,4355,4355,7
|
|
20230714,144900,169441235,4350,4350,4350,4350,0
|
|
20230714,144800,169441235,4350,4350,4350,4350,0
|
|
20230714,144700,169441235,4350,4350,4350,4350,0
|
|
20230714,144600,169441235,4350,4350,4350,4350,0
|
|
20230714,144500,169441235,4350,4350,4350,4350,0
|
|
20230714,144400,169441235,4350,4350,4350,4350,0
|
|
20230714,144300,169441235,4350,4350,4350,4350,0
|
|
20230714,144200,169441235,4350,4355,4355,4350,109
|
|
20230714,144100,168966600,4370,4370,4370,4370,0
|
|
20230714,144000,168966600,4370,4370,4370,4370,0
|
|
20230714,143900,168966600,4370,4370,4370,4370,0
|
|
20230714,143800,168966600,4370,4370,4370,4370,0
|
|
20230714,143700,168966600,4370,4360,4370,4360,18
|
|
20230714,143600,168888105,4360,4360,4360,4360,0
|
|
20230714,143500,168888105,4360,4360,4360,4360,0
|
|
20230714,143400,168888105,4360,4355,4360,4355,10
|
|
20230714,143300,168844520,4350,4350,4355,4350,72
|
|
20230714,143200,168531285,4350,4350,4350,4350,0
|
|
20230714,143100,168531285,4350,4350,4350,4350,1
|
|
20230714,143000,168526935,4350,4350,4350,4350,9
|
|
20230714,142900,168487785,4350,4350,4350,4350,0
|
|
20230714,142800,168487785,4350,4350,4350,4350,0
|
|
20230714,142700,168487785,4350,4350,4350,4350,0
|
|
20230714,142600,168487785,4350,4350,4350,4350,0
|
|
20230714,142500,168487785,4350,4350,4350,4350,0
|
|
20230714,142400,168487785,4350,4350,4350,4350,0
|
|
20230714,142300,168487785,4350,4350,4350,4350,2
|
|
20230714,142200,168479085,4350,4350,4350,4350,0
|
|
20230714,142100,168479085,4350,4350,4350,4350,0
|
|
20230714,142000,168479085,4350,4350,4350,4350,20
|
|
20230714,141900,168392085,4350,4350,4350,4350,0
|
|
20230714,141800,168392085,4350,4350,4350,4350,0
|
|
20230714,141700,168392085,4350,4350,4350,4350,67
|
|
20230714,141600,168100635,4350,4350,4350,4350,0
|
|
20230714,141500,168100635,4350,4350,4350,4350,56
|
|
20230714,141400,167857035,4345,4345,4345,4345,173
|
|
20230714,141300,167105350,4345,4345,4345,4345,0
|
|
20230714,141200,167105350,4345,4345,4345,4345,10
|
|
20230714,141100,167061900,4360,4360,4360,4360,0
|
|
20230714,141000,167061900,4360,4360,4360,4360,0
|
|
20230714,140900,167061900,4360,4360,4360,4360,0
|
|
20230714,140800,167061900,4360,4360,4360,4360,0
|
|
20230714,140700,167061900,4360,4360,4360,4360,0
|
|
20230714,140600,167061900,4360,4360,4360,4360,0
|
|
20230714,140500,167061900,4360,4360,4360,4360,0
|
|
20230714,140400,167061900,4360,4360,4360,4360,0
|
|
20230714,140300,167061900,4360,4360,4360,4360,0
|
|
20230714,140200,167061900,4360,4360,4360,4360,0
|
|
20230714,140100,167061900,4360,4350,4360,4350,52
|
|
20230714,140000,166835250,4360,4360,4360,4360,0
|
|
20230714,135900,166835250,4360,4360,4360,4360,0
|
|
20230714,135800,166835250,4360,4360,4360,4360,25
|
|
20230714,135700,166726250,4360,4360,4360,4360,0
|
|
20230714,135600,166726250,4360,4360,4360,4360,0
|
|
20230714,135500,166726250,4360,4360,4360,4360,0
|
|
20230714,135400,166726250,4360,4360,4360,4360,0
|
|
20230714,135300,166726250,4360,4360,4360,4360,0
|
|
20230714,135200,166726250,4360,4360,4360,4360,0
|
|
20230714,135100,166726250,4360,4360,4360,4360,0
|
|
20230714,135000,166726250,4360,4360,4360,4360,1
|
|
20230714,134900,166721890,4345,4355,4355,4345,10000
|
|
20230714,134800,123270500,4370,4370,4370,4370,0
|
|
20230714,134700,123270500,4370,4370,4370,4370,0
|
|
20230714,134600,123270500,4370,4370,4370,4370,0
|
|
20230714,134500,123270500,4370,4370,4370,4370,14
|
|
20230714,134400,123209320,4375,4360,4375,4360,85
|
|
20230714,134300,122837975,4360,4360,4360,4360,0
|
|
20230714,134200,122837975,4360,4350,4360,4350,324
|
|
20230714,134100,121426380,4345,4345,4345,4345,0
|
|
20230714,134000,121426380,4345,4350,4350,4345,367
|
|
20230714,133900,119829955,4350,4350,4350,4350,6
|
|
20230714,133800,119803855,4355,4355,4355,4355,0
|
|
20230714,133700,119803855,4355,4355,4355,4355,0
|
|
20230714,133600,119803855,4355,4355,4355,4355,0
|
|
20230714,133500,119803855,4355,4355,4355,4355,0
|
|
20230714,133400,119803855,4355,4355,4355,4355,0
|
|
20230714,133300,119803855,4355,4355,4355,4355,1
|
|
20230714,133200,119799500,4350,4350,4350,4350,0
|
|
20230714,133100,119799500,4350,4350,4350,4350,0
|
|
20230714,133000,119799500,4350,4350,4350,4350,6
|
|
20230714,132900,119773400,4350,4350,4350,4350,0
|
|
20230714,132800,119773400,4350,4350,4350,4350,0
|
|
20230714,132700,119773400,4350,4350,4350,4350,7
|
|
20230714,132600,119742950,4350,4350,4350,4350,0
|
|
20230714,132500,119742950,4350,4350,4350,4350,0
|
|
20230714,132400,119742950,4350,4350,4350,4350,7
|
|
20230714,132300,119712500,4350,4350,4350,4350,7
|
|
20230714,132200,119682050,4350,4350,4350,4350,7
|
|
20230714,132100,119651600,4350,4345,4350,4345,477
|
|
20230714,132000,117579000,4350,4350,4350,4350,7
|
|
20230714,131900,117548550,4350,4345,4350,4345,183
|
|
20230714,131800,116753380,4355,4355,4355,4355,0
|
|
20230714,131700,116753380,4355,4355,4355,4355,0
|
|
20230714,131600,116753380,4355,4355,4355,4355,0
|
|
20230714,131500,116753380,4355,4355,4355,4355,0
|
|
20230714,131400,116753380,4355,4355,4355,4355,0
|
|
20230714,131300,116753380,4355,4355,4355,4355,0
|
|
20230714,131200,116753380,4355,4355,4355,4355,0
|
|
20230714,131100,116753380,4355,4350,4355,4350,42
|
|
20230714,131000,116570675,4350,4350,4350,4350,0
|
|
20230714,130900,116570675,4350,4350,4350,4350,11
|
|
20230714,130800,116522825,4355,4355,4355,4355,0
|
|
20230714,130700,116522825,4355,4355,4355,4355,0
|
|
20230714,130600,116522825,4355,4355,4355,4355,7
|
|
20230714,130500,116492340,4355,4355,4355,4355,0
|
|
20230714,130400,116492340,4355,4355,4355,4355,0
|
|
20230714,130300,116492340,4355,4355,4355,4355,0
|
|
20230714,130200,116492340,4355,4350,4355,4350,45
|
|
20230714,130100,116296580,4345,4345,4345,4345,5939
|
|
20230714,130000,90491625,4345,4345,4345,4345,25
|
|
20230714,125900,90383000,4355,4355,4355,4355,0
|
|
20230714,125800,90383000,4355,4355,4355,4355,1
|
|
20230714,125700,90378645,4355,4355,4355,4355,0
|
|
20230714,125600,90378645,4355,4355,4355,4355,0
|
|
20230714,125500,90378645,4355,4355,4355,4355,0
|
|
20230714,125400,90378645,4355,4355,4355,4355,2
|
|
20230714,125300,90369935,4360,4360,4360,4360,0
|
|
20230714,125200,90369935,4360,4360,4360,4360,0
|
|
20230714,125100,90369935,4360,4360,4360,4360,0
|
|
20230714,125000,90369935,4360,4360,4360,4360,0
|
|
20230714,124900,90369935,4360,4360,4360,4360,0
|
|
20230714,124800,90369935,4360,4360,4360,4360,0
|
|
20230714,124700,90369935,4360,4360,4360,4360,0
|
|
20230714,124600,90369935,4360,4360,4360,4360,0
|
|
20230714,124500,90369935,4360,4360,4360,4360,0
|
|
20230714,124400,90369935,4360,4360,4360,4360,0
|
|
20230714,124300,90369935,4360,4360,4360,4360,0
|
|
20230714,124200,90369935,4360,4360,4360,4360,0
|
|
20230714,124100,90369935,4360,4345,4360,4345,181
|
|
20230714,124000,89583425,4365,4365,4365,4365,0
|
|
20230714,123900,89583425,4365,4365,4365,4365,0
|
|
20230714,123800,89583425,4365,4350,4365,4350,5
|
|
20230714,123700,89561615,4360,4360,4360,4360,0
|
|
20230714,123600,89561615,4360,4360,4360,4360,0
|
|
20230714,123500,89561615,4360,4360,4360,4360,0
|
|
20230714,123400,89561615,4360,4360,4360,4360,0
|
|
20230714,123300,89561615,4360,4360,4360,4360,110
|
|
20230714,123200,89082015,4375,4375,4375,4375,0
|
|
20230714,123100,89082015,4375,4375,4375,4375,0
|
|
20230714,123000,89082015,4375,4375,4375,4375,0
|
|
20230714,122900,89082015,4375,4375,4375,4375,0
|
|
20230714,122800,89082015,4375,4375,4375,4375,0
|
|
20230714,122700,89082015,4375,4375,4375,4375,0
|
|
20230714,122600,89082015,4375,4375,4375,4375,0
|
|
20230714,122500,89082015,4375,4375,4375,4375,1
|
|
20230714,122400,89077640,4345,4345,4345,4345,17
|
|
20230714,122300,89003775,4345,4370,4370,4345,2505
|
|
20230714,122200,78118155,4385,4385,4385,4385,1
|
|
20230714,122100,78113770,4375,4375,4375,4375,1
|
|
20230714,122000,78109395,4395,4395,4395,4395,0
|
|
20230714,121900,78109395,4395,4395,4395,4395,0
|
|
20230714,121800,78109395,4395,4395,4395,4395,0
|
|
20230714,121700,78109395,4395,4395,4395,4395,0
|
|
20230714,121600,78109395,4395,4395,4395,4395,0
|
|
20230714,121500,78109395,4395,4395,4395,4395,1
|
|
20230714,121400,78105000,4375,4375,4375,4375,0
|
|
20230714,121300,78105000,4375,4375,4375,4375,0
|
|
20230714,121200,78105000,4375,4375,4375,4375,0
|
|
20230714,121100,78105000,4375,4375,4375,4375,0
|
|
20230714,121000,78105000,4375,4375,4375,4375,0
|
|
20230714,120900,78105000,4375,4375,4375,4375,0
|
|
20230714,120800,78105000,4375,4350,4415,4350,403
|
|
20230714,120700,76343400,4345,4310,4345,4310,842
|
|
20230714,120600,72698730,4305,4305,4305,4305,13
|
|
20230714,120500,72642765,4310,4310,4310,4310,0
|
|
20230714,120400,72642765,4310,4310,4310,4310,0
|
|
20230714,120300,72642765,4310,4310,4310,4310,0
|
|
20230714,120200,72642765,4310,4310,4310,4310,0
|
|
20230714,120100,72642765,4310,4310,4310,4310,0
|
|
20230714,120000,72642765,4310,4310,4310,4310,0
|
|
20230714,115900,72642765,4310,4310,4310,4310,2
|
|
20230714,115800,72634145,4315,4315,4315,4315,0
|
|
20230714,115700,72634145,4315,4315,4315,4315,0
|
|
20230714,115600,72634145,4315,4315,4315,4315,0
|
|
20230714,115500,72634145,4315,4315,4315,4315,0
|
|
20230714,115400,72634145,4315,4315,4315,4315,0
|
|
20230714,115300,72634145,4315,4315,4315,4315,5
|
|
20230714,115200,72612570,4315,4315,4315,4315,0
|
|
20230714,115100,72612570,4315,4315,4315,4315,0
|
|
20230714,115000,72612570,4315,4315,4315,4315,0
|
|
20230714,114900,72612570,4315,4315,4315,4315,1
|
|
20230714,114800,72608255,4310,4300,4310,4300,371
|
|
20230714,114700,71011935,4300,4290,4300,4290,702
|
|
20230714,114600,67993855,4285,4285,4285,4285,0
|
|
20230714,114500,67993855,4285,4285,4285,4285,0
|
|
20230714,114400,67993855,4285,4280,4285,4280,322
|
|
20230714,114300,66614920,4275,4275,4275,4275,0
|
|
20230714,114200,66614920,4275,4275,4275,4275,13
|
|
20230714,114100,66559345,4280,4280,4280,4280,0
|
|
20230714,114000,66559345,4280,4275,4280,4275,76
|
|
20230714,113900,66234440,4275,4275,4275,4275,0
|
|
20230714,113800,66234440,4275,4275,4275,4275,0
|
|
20230714,113700,66234440,4275,4275,4275,4275,13
|
|
20230714,113600,66178865,4280,4280,4280,4280,10
|
|
20230714,113500,66136065,4275,4275,4275,4275,0
|
|
20230714,113400,66136065,4275,4275,4275,4275,0
|
|
20230714,113300,66136065,4275,4275,4275,4275,13
|
|
20230714,113200,66080490,4275,4275,4275,4275,0
|
|
20230714,113100,66080490,4275,4275,4275,4275,0
|
|
20230714,113000,66080490,4275,4275,4275,4275,0
|
|
20230714,112900,66080490,4275,4275,4275,4275,15
|
|
20230714,112800,66016365,4275,4275,4275,4275,0
|
|
20230714,112700,66016365,4275,4275,4275,4275,295
|
|
20230714,112600,64755240,4280,4280,4280,4280,82
|
|
20230714,112500,64404280,4280,4280,4280,4280,2
|
|
20230714,112400,64395720,4280,4280,4280,4280,0
|
|
20230714,112300,64395720,4280,4280,4280,4280,0
|
|
20230714,112200,64395720,4280,4280,4280,4280,23
|
|
20230714,112100,64297280,4280,4280,4280,4280,55
|
|
20230714,112000,64061880,4280,4280,4280,4280,0
|
|
20230714,111900,64061880,4280,4280,4280,4280,46
|
|
20230714,111800,63865000,4280,4280,4280,4280,0
|
|
20230714,111700,63865000,4280,4280,4280,4280,0
|
|
20230714,111600,63865000,4280,4280,4280,4280,0
|
|
20230714,111500,63865000,4280,4280,4280,4280,368
|
|
20230714,111400,62289960,4290,4290,4290,4290,0
|
|
20230714,111300,62289960,4290,4280,4290,4280,16
|
|
20230714,111200,62221470,4280,4280,4280,4280,11
|
|
20230714,111100,62174390,4280,4285,4285,4280,2595
|
|
20230714,111000,51056590,4285,4285,4285,4285,0
|
|
20230714,110900,51056590,4285,4285,4285,4285,0
|
|
20230714,110800,51056590,4285,4285,4285,4285,0
|
|
20230714,110700,51056590,4285,4285,4285,4285,0
|
|
20230714,110600,51056590,4285,4285,4285,4285,0
|
|
20230714,110500,51056590,4285,4285,4285,4285,0
|
|
20230714,110400,51056590,4285,4285,4285,4285,0
|
|
20230714,110300,51056590,4285,4285,4285,4285,0
|
|
20230714,110200,51056590,4285,4285,4285,4285,0
|
|
20230714,110100,51056590,4285,4285,4285,4285,240
|
|
20230714,110000,50028190,4290,4290,4290,4290,115
|
|
20230714,105900,49534840,4290,4290,4290,4290,20
|
|
20230714,105800,49449040,4290,4290,4290,4290,0
|
|
20230714,105700,49449040,4290,4290,4290,4290,3
|
|
20230714,105600,49436170,4295,4295,4295,4295,0
|
|
20230714,105500,49436170,4295,4295,4295,4295,0
|
|
20230714,105400,49436170,4295,4295,4295,4295,1
|
|
20230714,105300,49431875,4290,4290,4290,4290,1
|
|
20230714,105200,49427585,4290,4290,4290,4290,0
|
|
20230714,105100,49427585,4290,4290,4290,4290,11
|
|
20230714,105000,49380395,4290,4285,4290,4285,61
|
|
20230714,104900,49118760,4290,4290,4290,4290,0
|
|
20230714,104800,49118760,4290,4290,4290,4290,0
|
|
20230714,104700,49118760,4290,4290,4290,4290,0
|
|
20230714,104600,49118760,4290,4290,4290,4290,20
|
|
20230714,104500,49032960,4290,4285,4290,4285,147
|
|
20230714,104400,48402565,4285,4285,4285,4285,0
|
|
20230714,104300,48402565,4285,4285,4285,4285,11
|
|
20230714,104200,48355430,4290,4285,4290,4285,318
|
|
20230714,104100,46992680,4285,4285,4285,4285,6
|
|
20230714,104000,46966970,4285,4285,4285,4285,0
|
|
20230714,103900,46966970,4285,4285,4285,4285,0
|
|
20230714,103800,46966970,4285,4285,4285,4285,0
|
|
20230714,103700,46966970,4285,4285,4285,4285,100
|
|
20230714,103600,46538470,4280,4280,4280,4280,11
|
|
20230714,103500,46491390,4280,4280,4280,4280,0
|
|
20230714,103400,46491390,4280,4280,4280,4280,13
|
|
20230714,103300,46435750,4280,4280,4280,4280,0
|
|
20230714,103200,46435750,4280,4280,4280,4280,13
|
|
20230714,103100,46380110,4280,4280,4280,4280,0
|
|
20230714,103000,46380110,4280,4280,4280,4280,0
|
|
20230714,102900,46380110,4280,4280,4280,4280,13
|
|
20230714,102800,46324470,4285,4285,4285,4285,10
|
|
20230714,102700,46281620,4280,4280,4280,4280,13
|
|
20230714,102600,46225980,4285,4285,4285,4285,0
|
|
20230714,102500,46225980,4285,4285,4285,4285,20
|
|
20230714,102400,46140280,4285,4285,4285,4285,345
|
|
20230714,102300,44661955,4285,4285,4285,4285,28
|
|
20230714,102200,44541975,4285,4285,4285,4285,0
|
|
20230714,102100,44541975,4285,4285,4285,4285,0
|
|
20230714,102000,44541975,4285,4285,4285,4285,0
|
|
20230714,101900,44541975,4285,4285,4285,4285,166
|
|
20230714,101800,43830665,4280,4275,4280,4275,417
|
|
20230714,101700,42045990,4275,4275,4275,4275,76
|
|
20230714,101600,41721090,4275,4280,4280,4275,112
|
|
20230714,101500,41242045,4280,4280,4280,4280,0
|
|
20230714,101400,41242045,4280,4280,4280,4280,15
|
|
20230714,101300,41177845,4280,4280,4280,4280,8
|
|
20230714,101200,41143605,4280,4280,4280,4280,0
|
|
20230714,101100,41143605,4280,4280,4280,4280,517
|
|
20230714,101000,38930845,4280,4280,4280,4280,8
|
|
20230714,100900,38896605,4285,4285,4285,4285,37
|
|
20230714,100800,38738060,4285,4285,4285,4285,0
|
|
20230714,100700,38738060,4285,4285,4285,4285,17
|
|
20230714,100600,38665215,4285,4285,4285,4285,8
|
|
20230714,100500,38630935,4290,4290,4290,4290,31
|
|
20230714,100400,38497945,4300,4300,4300,4300,1
|
|
20230714,100300,38493645,4295,4295,4295,4295,0
|
|
20230714,100200,38493645,4295,4295,4295,4295,0
|
|
20230714,100100,38493645,4295,4295,4295,4295,0
|
|
20230714,100000,38493645,4295,4295,4295,4295,0
|
|
20230714,095900,38493645,4295,4295,4295,4295,1
|
|
20230714,095800,38489350,4300,4300,4300,4300,1
|
|
20230714,095700,38485050,4300,4300,4300,4300,10
|
|
20230714,095600,38442050,4285,4290,4295,4285,779
|
|
20230714,095500,35102020,4290,4290,4290,4290,1
|
|
20230714,095400,35097730,4290,4290,4290,4290,23
|
|
20230714,095300,34999060,4285,4285,4285,4285,0
|
|
20230714,095200,34999060,4285,4285,4285,4285,15
|
|
20230714,095100,34934785,4285,4285,4285,4285,0
|
|
20230714,095000,34934785,4285,4285,4285,4285,0
|
|
20230714,094900,34934785,4285,4285,4285,4285,16
|
|
20230714,094800,34866225,4290,4290,4290,4290,4
|
|
20230714,094700,34849065,4290,4290,4290,4290,0
|
|
20230714,094600,34849065,4290,4290,4290,4290,0
|
|
20230714,094500,34849065,4290,4290,4290,4290,20
|
|
20230714,094400,34763265,4285,4285,4285,4285,13
|
|
20230714,094300,34707560,4285,4285,4285,4285,0
|
|
20230714,094200,34707560,4285,4285,4285,4285,13
|
|
20230714,094100,34651855,4285,4285,4285,4285,0
|
|
20230714,094000,34651855,4285,4285,4285,4285,12
|
|
20230714,093900,34600435,4290,4290,4290,4290,67
|
|
20230714,093800,34313005,4295,4300,4300,4295,665
|
|
20230714,093700,31453995,4315,4315,4315,4315,0
|
|
20230714,093600,31453995,4315,4300,4315,4300,39
|
|
20230714,093500,31285935,4305,4305,4305,4305,173
|
|
20230714,093400,30541170,4320,4320,4320,4320,0
|
|
20230714,093300,30541170,4320,4325,4325,4305,1006
|
|
20230714,093200,26205390,4325,4325,4325,4325,0
|
|
20230714,093100,26205390,4325,4325,4325,4325,0
|
|
20230714,093000,26205390,4325,4325,4325,4325,7
|
|
20230714,092900,26175115,4330,4320,4330,4310,504
|
|
20230714,092800,23999345,4330,4330,4330,4330,1
|
|
20230714,092700,23995015,4320,4320,4320,4320,0
|
|
20230714,092600,23995015,4320,4320,4320,4320,0
|
|
20230714,092500,23995015,4320,4320,4320,4320,0
|
|
20230714,092400,23995015,4320,4320,4320,4320,0
|
|
20230714,092300,23995015,4320,4320,4320,4320,0
|
|
20230714,092200,23995015,4320,4320,4320,4320,0
|
|
20230714,092100,23995015,4320,4320,4320,4320,0
|
|
20230714,092000,23995015,4320,4320,4320,4320,0
|
|
20230714,091900,23995015,4320,4320,4320,4320,0
|
|
20230714,091800,23995015,4320,4320,4320,4320,0
|
|
20230714,091700,23995015,4320,4320,4320,4320,0
|
|
20230714,091600,23995015,4320,4320,4320,4320,12
|
|
20230714,091500,23943175,4320,4320,4320,4320,0
|
|
20230714,091400,23943175,4320,4320,4320,4320,0
|
|
20230714,091300,23943175,4320,4320,4320,4320,0
|
|
20230714,091200,23943175,4320,4320,4320,4320,0
|
|
20230714,091100,23943175,4320,4330,4330,4320,9
|
|
20230714,091000,23904275,4330,4330,4330,4330,2309
|
|
20230714,090900,13906305,4320,4320,4320,4320,0
|
|
20230714,090800,13906305,4320,4320,4320,4320,0
|
|
20230714,090700,13906305,4320,4335,4335,4320,2319
|
|
20230714,090600,3876675,4340,4340,4340,4340,0
|
|
20230714,090500,3876675,4340,4340,4340,4340,0
|
|
20230714,090400,3876675,4340,4340,4340,4340,0
|
|
20230714,090300,3876675,4340,4340,4340,4340,0
|
|
20230714,090200,3876675,4340,4340,4340,4340,682
|
|
20230714,090100,916795,4345,4345,4345,4345,6
|
|
20230714,090000,890725,4345,4345,4345,4345,205
|