629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192600,119438840,4185,4185,4185,4185,812
|
|
20230706,192500,119438840,4185,4185,4185,4185,0
|
|
20230706,192400,119438840,4185,4185,4185,4185,0
|
|
20230706,192300,119438840,4185,4185,4185,4185,0
|
|
20230706,192200,119438840,4185,4185,4185,4185,0
|
|
20230706,192100,119438840,4185,4185,4185,4185,0
|
|
20230706,192000,119438840,4185,4185,4185,4185,0
|
|
20230706,191900,119438840,4185,4185,4185,4185,0
|
|
20230706,191800,119438840,4185,4185,4185,4185,0
|
|
20230706,191700,119438840,4185,4185,4185,4185,0
|
|
20230706,191600,119438840,4185,4185,4185,4185,0
|
|
20230706,191500,119438840,4185,4185,4185,4185,0
|
|
20230706,191400,119438840,4185,4185,4185,4185,0
|
|
20230706,191300,119438840,4185,4185,4185,4185,0
|
|
20230706,191200,119438840,4185,4185,4185,4185,0
|
|
20230706,191100,119438840,4185,4185,4185,4185,0
|
|
20230706,191000,119438840,4185,4185,4185,4185,0
|
|
20230706,190900,119438840,4185,4185,4185,4185,0
|
|
20230706,190800,119438840,4185,4185,4185,4185,0
|
|
20230706,190700,119438840,4185,4185,4185,4185,0
|
|
20230706,190600,119438840,4185,4185,4185,4185,0
|
|
20230706,190500,119438840,4185,4185,4185,4185,0
|
|
20230706,190400,119438840,4185,4185,4185,4185,0
|
|
20230706,190300,119438840,4185,4185,4185,4185,0
|
|
20230706,190200,119438840,4185,4185,4185,4185,0
|
|
20230706,190100,119438840,4185,4185,4185,4185,0
|
|
20230706,190000,119438840,4185,4185,4185,4185,0
|
|
20230706,185900,119438840,4185,4185,4185,4185,0
|
|
20230706,185800,119438840,4185,4185,4185,4185,0
|
|
20230706,185700,119438840,4185,4185,4185,4185,0
|
|
20230706,185600,119438840,4185,4185,4185,4185,812
|
|
20230706,185500,119438840,4185,4185,4185,4185,0
|
|
20230706,185400,119438840,4185,4185,4185,4185,0
|
|
20230706,185300,119438840,4185,4185,4185,4185,0
|
|
20230706,185200,119438840,4185,4185,4185,4185,0
|
|
20230706,185100,119438840,4185,4185,4185,4185,0
|
|
20230706,185000,119438840,4185,4185,4185,4185,0
|
|
20230706,184900,119438840,4185,4185,4185,4185,0
|
|
20230706,184800,119438840,4185,4185,4185,4185,0
|
|
20230706,184700,119438840,4185,4185,4185,4185,0
|
|
20230706,184600,119438840,4185,4185,4185,4185,0
|
|
20230706,184500,119438840,4185,4185,4185,4185,0
|
|
20230706,184400,119438840,4185,4185,4185,4185,0
|
|
20230706,184300,119438840,4185,4185,4185,4185,0
|
|
20230706,184200,119438840,4185,4185,4185,4185,0
|
|
20230706,184100,119438840,4185,4185,4185,4185,0
|
|
20230706,184000,119438840,4185,4185,4185,4185,0
|
|
20230706,183900,119438840,4185,4185,4185,4185,0
|
|
20230706,183800,119438840,4185,4185,4185,4185,0
|
|
20230706,183700,119438840,4185,4185,4185,4185,0
|
|
20230706,183600,119438840,4185,4185,4185,4185,0
|
|
20230706,183500,119438840,4185,4185,4185,4185,0
|
|
20230706,183400,119438840,4185,4185,4185,4185,0
|
|
20230706,183300,119438840,4185,4185,4185,4185,0
|
|
20230706,183200,119438840,4185,4185,4185,4185,0
|
|
20230706,183100,119438840,4185,4185,4185,4185,0
|
|
20230706,183000,119438840,4185,4185,4185,4185,0
|
|
20230706,182900,119438840,4185,4185,4185,4185,0
|
|
20230706,182800,119438840,4185,4185,4185,4185,0
|
|
20230706,182700,119438840,4185,4185,4185,4185,0
|
|
20230706,182600,119438840,4185,4185,4185,4185,812
|
|
20230706,182500,119438840,4185,4185,4185,4185,0
|
|
20230706,182400,119438840,4185,4185,4185,4185,0
|
|
20230706,182300,119438840,4185,4185,4185,4185,0
|
|
20230706,182200,119438840,4185,4185,4185,4185,0
|
|
20230706,182100,119438840,4185,4185,4185,4185,0
|
|
20230706,182000,119438840,4185,4185,4185,4185,0
|
|
20230706,181900,119438840,4185,4185,4185,4185,0
|
|
20230706,181800,119438840,4185,4185,4185,4185,0
|
|
20230706,181700,119438840,4185,4185,4185,4185,0
|
|
20230706,181600,119438840,4185,4185,4185,4185,0
|
|
20230706,181500,119438840,4185,4185,4185,4185,0
|
|
20230706,181400,119438840,4185,4185,4185,4185,0
|
|
20230706,181300,119438840,4185,4185,4185,4185,0
|
|
20230706,181200,119438840,4185,4185,4185,4185,0
|
|
20230706,181100,119438840,4185,4185,4185,4185,0
|
|
20230706,181000,119438840,4185,4185,4185,4185,0
|
|
20230706,180900,119438840,4185,4185,4185,4185,0
|
|
20230706,180800,119438840,4185,4185,4185,4185,0
|
|
20230706,180700,119438840,4185,4185,4185,4185,0
|
|
20230706,180600,119438840,4185,4185,4185,4185,0
|
|
20230706,180500,119438840,4185,4185,4185,4185,0
|
|
20230706,180400,119438840,4185,4185,4185,4185,0
|
|
20230706,180300,119438840,4185,4185,4185,4185,0
|
|
20230706,180200,119438840,4185,4185,4185,4185,0
|
|
20230706,180100,119438840,4185,4185,4185,4185,0
|
|
20230706,180000,119438840,4185,4185,4185,4185,0
|
|
20230706,175900,119438840,4185,4185,4185,4185,0
|
|
20230706,175800,119438840,4185,4185,4185,4185,0
|
|
20230706,175700,119438840,4185,4185,4185,4185,0
|
|
20230706,175600,119438840,4185,4185,4185,4185,812
|
|
20230706,175500,119438840,4185,4185,4185,4185,0
|
|
20230706,175400,119438840,4185,4185,4185,4185,0
|
|
20230706,175300,119438840,4185,4185,4185,4185,0
|
|
20230706,175200,119438840,4185,4185,4185,4185,0
|
|
20230706,175100,119438840,4185,4185,4185,4185,0
|
|
20230706,175000,119438840,4185,4185,4185,4185,0
|
|
20230706,174900,119438840,4185,4185,4185,4185,0
|
|
20230706,174800,119438840,4185,4185,4185,4185,0
|
|
20230706,174700,119438840,4185,4185,4185,4185,0
|
|
20230706,174600,119438840,4185,4185,4185,4185,0
|
|
20230706,174500,119438840,4185,4185,4185,4185,0
|
|
20230706,174400,119438840,4185,4185,4185,4185,0
|
|
20230706,174300,119438840,4185,4185,4185,4185,0
|
|
20230706,174200,119438840,4185,4185,4185,4185,0
|
|
20230706,174100,119438840,4185,4185,4185,4185,0
|
|
20230706,174000,119438840,4185,4185,4185,4185,0
|
|
20230706,173900,119438840,4185,4185,4185,4185,0
|
|
20230706,173800,119438840,4185,4185,4185,4185,0
|
|
20230706,173700,119438840,4185,4185,4185,4185,0
|
|
20230706,173600,119438840,4185,4185,4185,4185,0
|
|
20230706,173500,119438840,4185,4185,4185,4185,0
|
|
20230706,173400,119438840,4185,4185,4185,4185,0
|
|
20230706,173300,119438840,4185,4185,4185,4185,0
|
|
20230706,173200,119438840,4185,4185,4185,4185,0
|
|
20230706,173100,119438840,4185,4185,4185,4185,0
|
|
20230706,173000,119438840,4185,4185,4185,4185,0
|
|
20230706,172900,119438840,4185,4185,4185,4185,0
|
|
20230706,172800,119438840,4185,4185,4185,4185,0
|
|
20230706,172700,119438840,4185,4185,4185,4185,0
|
|
20230706,172600,119438840,4185,4185,4185,4185,812
|
|
20230706,172500,119438840,4185,4185,4185,4185,0
|
|
20230706,172400,119438840,4185,4185,4185,4185,0
|
|
20230706,172300,119438840,4185,4185,4185,4185,0
|
|
20230706,172200,119438840,4185,4185,4185,4185,0
|
|
20230706,172100,119438840,4185,4185,4185,4185,0
|
|
20230706,172000,119438840,4185,4185,4185,4185,0
|
|
20230706,171900,119438840,4185,4185,4185,4185,0
|
|
20230706,171800,119438840,4185,4185,4185,4185,0
|
|
20230706,171700,119438840,4185,4185,4185,4185,0
|
|
20230706,171600,119438840,4185,4185,4185,4185,0
|
|
20230706,171500,119438840,4185,4185,4185,4185,0
|
|
20230706,171400,119438840,4185,4185,4185,4185,0
|
|
20230706,171300,119438840,4185,4185,4185,4185,0
|
|
20230706,171200,119438840,4185,4185,4185,4185,0
|
|
20230706,171100,119438840,4185,4185,4185,4185,0
|
|
20230706,171000,119438840,4185,4185,4185,4185,0
|
|
20230706,170900,119438840,4185,4185,4185,4185,0
|
|
20230706,170800,119438840,4185,4185,4185,4185,0
|
|
20230706,170700,119438840,4185,4185,4185,4185,0
|
|
20230706,170600,119438840,4185,4185,4185,4185,0
|
|
20230706,170500,119438840,4185,4185,4185,4185,0
|
|
20230706,170400,119438840,4185,4185,4185,4185,0
|
|
20230706,170300,119438840,4185,4185,4185,4185,0
|
|
20230706,170200,119438840,4185,4185,4185,4185,0
|
|
20230706,170100,119438840,4185,4185,4185,4185,0
|
|
20230706,170000,119438840,4185,4185,4185,4185,0
|
|
20230706,165900,119438840,4185,4185,4185,4185,0
|
|
20230706,165800,119438840,4185,4185,4185,4185,0
|
|
20230706,165700,119438840,4185,4185,4185,4185,0
|
|
20230706,165600,119438840,4185,4185,4185,4185,812
|
|
20230706,165500,119438840,4185,4185,4185,4185,0
|
|
20230706,165400,119438840,4185,4185,4185,4185,0
|
|
20230706,165300,119438840,4185,4185,4185,4185,0
|
|
20230706,165200,119438840,4185,4185,4185,4185,0
|
|
20230706,165100,119438840,4185,4185,4185,4185,0
|
|
20230706,165000,119438840,4185,4185,4185,4185,0
|
|
20230706,164900,119438840,4185,4185,4185,4185,0
|
|
20230706,164800,119438840,4185,4185,4185,4185,0
|
|
20230706,164700,119438840,4185,4185,4185,4185,0
|
|
20230706,164600,119438840,4185,4185,4185,4185,0
|
|
20230706,164500,119438840,4185,4185,4185,4185,0
|
|
20230706,164400,119438840,4185,4185,4185,4185,0
|
|
20230706,164300,119438840,4185,4185,4185,4185,0
|
|
20230706,164200,119438840,4185,4185,4185,4185,0
|
|
20230706,164100,119438840,4185,4185,4185,4185,0
|
|
20230706,164000,119438840,4185,4185,4185,4185,0
|
|
20230706,163900,119438840,4185,4185,4185,4185,0
|
|
20230706,163800,119438840,4185,4185,4185,4185,0
|
|
20230706,163700,119438840,4185,4185,4185,4185,0
|
|
20230706,163600,119438840,4185,4185,4185,4185,0
|
|
20230706,163500,119438840,4185,4185,4185,4185,0
|
|
20230706,163400,119438840,4185,4185,4185,4185,0
|
|
20230706,163300,119438840,4185,4185,4185,4185,0
|
|
20230706,163200,119438840,4185,4185,4185,4185,0
|
|
20230706,163100,119438840,4185,4185,4185,4185,0
|
|
20230706,163000,119438840,4185,4185,4185,4185,0
|
|
20230706,162900,119438840,4185,4185,4185,4185,0
|
|
20230706,162800,119438840,4185,4185,4185,4185,0
|
|
20230706,162700,119438840,4185,4185,4185,4185,0
|
|
20230706,162600,119438840,4185,4185,4185,4185,812
|
|
20230706,162500,119438840,4185,4185,4185,4185,0
|
|
20230706,162400,119438840,4185,4185,4185,4185,0
|
|
20230706,162300,119438840,4185,4185,4185,4185,0
|
|
20230706,162200,119438840,4185,4185,4185,4185,0
|
|
20230706,162100,119438840,4185,4185,4185,4185,0
|
|
20230706,162000,119438840,4185,4185,4185,4185,0
|
|
20230706,161900,119438840,4185,4185,4185,4185,0
|
|
20230706,161800,119438840,4185,4185,4185,4185,0
|
|
20230706,161700,119438840,4185,4185,4185,4185,0
|
|
20230706,161600,119438840,4185,4185,4185,4185,0
|
|
20230706,161500,119438840,4185,4185,4185,4185,0
|
|
20230706,161400,119438840,4185,4185,4185,4185,0
|
|
20230706,161300,119438840,4185,4185,4185,4185,0
|
|
20230706,161200,119438840,4185,4185,4185,4185,0
|
|
20230706,161100,119438840,4185,4185,4185,4185,0
|
|
20230706,161000,119438840,4185,4185,4185,4185,0
|
|
20230706,160900,119438840,4185,4185,4185,4185,0
|
|
20230706,160800,119438840,4185,4185,4185,4185,0
|
|
20230706,160700,119438840,4185,4185,4185,4185,0
|
|
20230706,160600,119438840,4185,4185,4185,4185,0
|
|
20230706,160500,119438840,4185,4185,4185,4185,0
|
|
20230706,160400,119438840,4185,4185,4185,4185,0
|
|
20230706,160300,119438840,4185,4185,4185,4185,0
|
|
20230706,160200,119438840,4185,4185,4185,4185,0
|
|
20230706,160100,119438840,4185,4185,4185,4185,0
|
|
20230706,160000,119438840,4185,4185,4185,4185,0
|
|
20230706,155900,119438840,4185,4185,4185,4185,0
|
|
20230706,155800,119438840,4185,4185,4185,4185,0
|
|
20230706,155700,119438840,4185,4185,4185,4185,0
|
|
20230706,155600,119438840,4185,4185,4185,4185,812
|
|
20230706,155500,119438840,4185,4185,4185,4185,0
|
|
20230706,155400,119438840,4185,4185,4185,4185,0
|
|
20230706,155300,119438840,4185,4185,4185,4185,0
|
|
20230706,155200,119438840,4185,4185,4185,4185,0
|
|
20230706,155100,119438840,4185,4185,4185,4185,0
|
|
20230706,155000,119438840,4185,4185,4185,4185,0
|
|
20230706,154900,119438840,4185,4185,4185,4185,0
|
|
20230706,154800,119438840,4185,4185,4185,4185,0
|
|
20230706,154700,119438840,4185,4185,4185,4185,0
|
|
20230706,154600,119438840,4185,4185,4185,4185,0
|
|
20230706,154500,119438840,4185,4185,4185,4185,0
|
|
20230706,154400,119438840,4185,4185,4185,4185,0
|
|
20230706,154300,119438840,4185,4185,4185,4185,0
|
|
20230706,154200,119438840,4185,4185,4185,4185,0
|
|
20230706,154100,119438840,4185,4185,4185,4185,0
|
|
20230706,154000,119438840,4185,4185,4185,4185,0
|
|
20230706,153900,119438840,4185,4185,4185,4185,0
|
|
20230706,153800,119438840,4185,4185,4185,4185,0
|
|
20230706,153700,119438840,4185,4185,4185,4185,0
|
|
20230706,153600,119438840,4185,4185,4185,4185,0
|
|
20230706,153500,119438840,4185,4185,4185,4185,0
|
|
20230706,153400,119438840,4185,4185,4185,4185,0
|
|
20230706,153300,119438840,4185,4185,4185,4185,0
|
|
20230706,153200,119438840,4185,4185,4185,4185,0
|
|
20230706,153100,119438840,4185,4185,4185,4185,0
|
|
20230706,153000,119438840,4185,4185,4185,4185,812
|
|
20230706,152900,116040620,4135,4135,4135,4135,0
|
|
20230706,152800,116040620,4135,4135,4135,4135,0
|
|
20230706,152700,116040620,4135,4135,4135,4135,0
|
|
20230706,152600,116040620,4135,4135,4135,4135,0
|
|
20230706,152500,116040620,4135,4135,4135,4135,0
|
|
20230706,152400,116040620,4135,4135,4135,4135,0
|
|
20230706,152300,116040620,4135,4135,4135,4135,0
|
|
20230706,152200,116040620,4135,4135,4135,4135,0
|
|
20230706,152100,116040620,4135,4135,4135,4135,0
|
|
20230706,152000,116040620,4135,4135,4135,4135,0
|
|
20230706,151900,116040620,4135,4135,4135,4135,10
|
|
20230706,151800,115999270,4180,4180,4180,4180,0
|
|
20230706,151700,115999270,4180,4180,4180,4180,0
|
|
20230706,151600,115999270,4180,4180,4180,4180,0
|
|
20230706,151500,115999270,4180,4180,4180,4180,0
|
|
20230706,151400,115999270,4180,4135,4180,4120,764
|
|
20230706,151300,112844485,4190,4170,4190,4170,26
|
|
20230706,151200,112735645,4170,4170,4170,4170,0
|
|
20230706,151100,112735645,4170,4165,4170,4165,24
|
|
20230706,151000,112635580,4190,4190,4190,4190,0
|
|
20230706,150900,112635580,4190,4165,4195,4165,31
|
|
20230706,150800,112506170,4165,4170,4170,4130,2572
|
|
20230706,150700,101855985,4170,4195,4195,4170,20
|
|
20230706,150600,101772460,4195,4195,4195,4195,27
|
|
20230706,150500,101659195,4195,4195,4195,4195,4
|
|
20230706,150400,101642415,4195,4195,4195,4195,27
|
|
20230706,150300,101529150,4195,4165,4195,4165,7
|
|
20230706,150200,101499845,4195,4195,4195,4195,3
|
|
20230706,150100,101487260,4195,4195,4195,4195,30
|
|
20230706,150000,101361410,4195,4195,4195,4195,0
|
|
20230706,145900,101361410,4195,4185,4200,4185,31
|
|
20230706,145800,101231415,4185,4185,4185,4185,0
|
|
20230706,145700,101231415,4185,4185,4185,4185,7
|
|
20230706,145600,101202120,4185,4185,4185,4185,0
|
|
20230706,145500,101202120,4185,4170,4185,4165,34
|
|
20230706,145400,101060240,4170,4180,4180,4170,40
|
|
20230706,145300,100893295,4185,4185,4185,4180,16
|
|
20230706,145200,100826385,4185,4185,4185,4185,3
|
|
20230706,145100,100813830,4185,4185,4185,4185,0
|
|
20230706,145000,100813830,4185,4185,4185,4185,4
|
|
20230706,144900,100797090,4185,4185,4185,4185,5
|
|
20230706,144800,100776165,4200,4200,4200,4200,2
|
|
20230706,144700,100767765,4200,4200,4200,4200,0
|
|
20230706,144600,100767765,4200,4200,4200,4200,3
|
|
20230706,144500,100755165,4200,4200,4200,4200,0
|
|
20230706,144400,100755165,4200,4200,4200,4200,2
|
|
20230706,144300,100746765,4200,4200,4200,4200,0
|
|
20230706,144200,100746765,4200,4200,4200,4200,11
|
|
20230706,144100,100700565,4195,4195,4195,4195,161
|
|
20230706,144000,100025170,4195,4195,4195,4195,9
|
|
20230706,143900,99987415,4195,4195,4195,4195,0
|
|
20230706,143800,99987415,4195,4190,4195,4190,16
|
|
20230706,143700,99920310,4190,4190,4190,4190,0
|
|
20230706,143600,99920310,4190,4190,4190,4190,9
|
|
20230706,143500,99882600,4190,4190,4190,4190,6
|
|
20230706,143400,99857460,4190,4180,4190,4180,109
|
|
20230706,143300,99401750,4180,4180,4180,4180,10
|
|
20230706,143200,99359950,4190,4190,4190,4190,9
|
|
20230706,143100,99322240,4180,4190,4190,4180,26
|
|
20230706,143000,99213500,4190,4190,4190,4190,9
|
|
20230706,142900,99175790,4185,4190,4190,4185,381
|
|
20230706,142800,97581105,4205,4205,4205,4205,9
|
|
20230706,142700,97543260,4205,4205,4205,4205,0
|
|
20230706,142600,97543260,4205,4205,4205,4205,28
|
|
20230706,142500,97425520,4205,4205,4205,4205,16
|
|
20230706,142400,97358240,4205,4205,4205,4205,0
|
|
20230706,142300,97358240,4205,4195,4215,4190,307
|
|
20230706,142200,96071435,4215,4215,4215,4215,5
|
|
20230706,142100,96050360,4215,4215,4215,4215,27
|
|
20230706,142000,95936555,4215,4215,4215,4215,6
|
|
20230706,141900,95911265,4215,4210,4215,4210,21
|
|
20230706,141800,95822825,4210,4210,4210,4210,5
|
|
20230706,141700,95801775,4210,4210,4210,4210,21
|
|
20230706,141600,95713365,4215,4215,4215,4215,6
|
|
20230706,141500,95688075,4215,4215,4215,4215,22
|
|
20230706,141400,95595345,4215,4215,4215,4215,5
|
|
20230706,141300,95574270,4215,4215,4215,4215,21
|
|
20230706,141200,95485755,4215,4215,4215,4215,6
|
|
20230706,141100,95460465,4215,4215,4215,4215,21
|
|
20230706,141000,95371950,4210,4210,4210,4210,391
|
|
20230706,140900,93725840,4210,4210,4210,4210,0
|
|
20230706,140800,93725840,4210,4210,4210,4210,8
|
|
20230706,140700,93692160,4210,4210,4210,4210,0
|
|
20230706,140600,93692160,4210,4210,4210,4210,5
|
|
20230706,140500,93671110,4210,4210,4210,4210,6
|
|
20230706,140400,93645850,4215,4215,4215,4215,0
|
|
20230706,140300,93645850,4215,4215,4215,4215,5
|
|
20230706,140200,93624775,4215,4215,4215,4215,6
|
|
20230706,140100,93599485,4215,4215,4215,4215,16
|
|
20230706,140000,93532045,4215,4215,4215,4215,6
|
|
20230706,135900,93506755,4215,4200,4215,4200,208
|
|
20230706,135800,92632725,4200,4200,4200,4200,0
|
|
20230706,135700,92632725,4200,4200,4200,4200,32
|
|
20230706,135600,92498325,4200,4200,4200,4200,0
|
|
20230706,135500,92498325,4200,4200,4200,4200,22
|
|
20230706,135400,92405925,4200,4200,4200,4200,0
|
|
20230706,135300,92405925,4200,4200,4200,4200,23
|
|
20230706,135200,92309325,4200,4200,4200,4200,0
|
|
20230706,135100,92309325,4200,4200,4200,4200,22
|
|
20230706,135000,92216925,4200,4200,4200,4200,0
|
|
20230706,134900,92216925,4200,4200,4200,4200,23
|
|
20230706,134800,92120325,4200,4200,4200,4200,0
|
|
20230706,134700,92120325,4200,4200,4200,4200,22
|
|
20230706,134600,92027925,4200,4200,4200,4200,0
|
|
20230706,134500,92027925,4200,4200,4200,4200,21
|
|
20230706,134400,91939725,4200,4190,4200,4190,32
|
|
20230706,134300,91805345,4190,4185,4190,4185,29
|
|
20230706,134200,91683860,4185,4200,4200,4185,128
|
|
20230706,134100,91147305,4200,4200,4200,4200,23
|
|
20230706,134000,91050705,4200,4190,4200,4190,33
|
|
20230706,133900,90912115,4200,4200,4200,4200,16
|
|
20230706,133800,90844915,4200,4200,4200,4200,0
|
|
20230706,133700,90844915,4200,4200,4200,4200,33
|
|
20230706,133600,90706315,4200,4200,4200,4200,25
|
|
20230706,133500,90601315,4200,4200,4200,4200,40
|
|
20230706,133400,90433315,4200,4215,4215,4195,188
|
|
20230706,133300,89643690,4215,4215,4215,4210,80
|
|
20230706,133200,89306545,4215,4215,4215,4215,28
|
|
20230706,133100,89188525,4190,4215,4215,4190,85
|
|
20230706,133000,88831675,4215,4215,4215,4210,35
|
|
20230706,132900,88684200,4220,4215,4220,4200,41
|
|
20230706,132800,88511300,4215,4215,4215,4215,54
|
|
20230706,132700,88283690,4215,4220,4220,4215,49
|
|
20230706,132600,88077120,4220,4220,4220,4220,52
|
|
20230706,132500,87857680,4220,4220,4220,4220,57
|
|
20230706,132400,87617140,4220,4220,4220,4220,72
|
|
20230706,132300,87313300,4220,4220,4220,4220,52
|
|
20230706,132200,87093860,4220,4195,4220,4195,93
|
|
20230706,132100,86702650,4220,4220,4220,4220,77
|
|
20230706,132000,86377710,4220,4220,4220,4220,29
|
|
20230706,131900,86255330,4220,4215,4220,4215,87
|
|
20230706,131800,85888240,4220,4220,4220,4215,33
|
|
20230706,131700,85749030,4220,4220,4220,4220,69
|
|
20230706,131600,85457850,4220,4220,4220,4220,40
|
|
20230706,131500,85289050,4220,4215,4220,4215,85
|
|
20230706,131400,84930505,4215,4220,4220,4215,38
|
|
20230706,131300,84770280,4220,4220,4220,4220,91
|
|
20230706,131200,84386260,4220,4220,4220,4220,38
|
|
20230706,131100,84225900,4220,4220,4220,4220,73
|
|
20230706,131000,83917840,4220,4220,4220,4220,97
|
|
20230706,130900,83508500,4220,4220,4230,4190,124
|
|
20230706,130800,82986165,4220,4220,4220,4220,50
|
|
20230706,130700,82775165,4220,4220,4220,4220,156
|
|
20230706,130600,82116845,4220,4220,4220,4220,38
|
|
20230706,130500,81956485,4220,4220,4220,4220,147
|
|
20230706,130400,81336145,4220,4220,4220,4220,41
|
|
20230706,130300,81163125,4220,4220,4220,4220,158
|
|
20230706,130200,80496365,4220,4220,4220,4220,71
|
|
20230706,130100,80196745,4220,4220,4220,4220,199
|
|
20230706,130000,79356965,4220,4230,4230,4220,81
|
|
20230706,125900,79014800,4230,4230,4230,4230,185
|
|
20230706,125800,78232250,4230,4230,4230,4230,85
|
|
20230706,125700,77872700,4230,4220,4240,4170,228
|
|
20230706,125600,76908765,4220,4210,4220,4210,308
|
|
20230706,125500,75610225,4210,4205,4210,4205,164
|
|
20230706,125400,74920030,4205,4205,4205,4205,243
|
|
20230706,125300,73898215,4205,4200,4205,4200,158
|
|
20230706,125200,73234035,4200,4200,4205,4200,159
|
|
20230706,125100,72565990,4205,4200,4205,4200,90
|
|
20230706,125000,72187740,4205,4200,4205,4200,213
|
|
20230706,124900,71292745,4200,4200,4205,4200,127
|
|
20230706,124800,70759140,4200,4190,4200,4190,222
|
|
20230706,124700,69827670,4190,4190,4190,4190,146
|
|
20230706,124600,69215930,4190,4195,4195,4190,92
|
|
20230706,124500,68830110,4195,4190,4195,4190,474
|
|
20230706,124400,66843920,4190,4190,4190,4190,114
|
|
20230706,124300,66366260,4185,4185,4185,4185,441
|
|
20230706,124200,64520675,4185,4185,4185,4185,77
|
|
20230706,124100,64198430,4185,4185,4185,4185,96
|
|
20230706,124000,63796670,4185,4180,4185,4180,101
|
|
20230706,123900,63374140,4180,4180,4180,4180,111
|
|
20230706,123800,62910160,4180,4180,4180,4180,82
|
|
20230706,123700,62567400,4180,4180,4180,4180,113
|
|
20230706,123600,62095060,4185,4185,4185,4180,81
|
|
20230706,123500,61756085,4185,4185,4185,4185,110
|
|
20230706,123400,61295735,4185,4185,4185,4185,76
|
|
20230706,123300,60977675,4185,4185,4185,4180,151
|
|
20230706,123200,60345840,4185,4185,4185,4185,42
|
|
20230706,123100,60170070,4185,4190,4190,4185,110
|
|
20230706,123000,59709220,4190,4185,4190,4185,183
|
|
20230706,122900,58942530,4185,4185,4190,4185,34
|
|
20230706,122800,58800195,4185,4185,4190,4185,35
|
|
20230706,122700,58653645,4185,4185,4190,4185,176
|
|
20230706,122600,57916540,4185,4185,4185,4185,113
|
|
20230706,122500,57443635,4185,4185,4185,4185,141
|
|
20230706,122400,56853550,4185,4180,4185,4180,344
|
|
20230706,122300,55415035,4180,4180,4180,4180,266
|
|
20230706,122200,54303155,4180,4180,4180,4180,85
|
|
20230706,122100,53947855,4180,4175,4180,4175,336
|
|
20230706,122000,52543915,4175,4175,4175,4175,256
|
|
20230706,121900,51475115,4145,4175,4175,4145,552
|
|
20230706,121800,49182645,4160,4170,4175,4160,444
|
|
20230706,121700,47330455,4175,4155,4175,4155,137
|
|
20230706,121600,46758760,4165,4165,4165,4160,186
|
|
20230706,121500,45984085,4175,4150,4175,4150,339
|
|
20230706,121400,44575360,4145,4145,4145,4145,0
|
|
20230706,121300,44575360,4145,4145,4145,4145,3
|
|
20230706,121200,44562925,4145,4145,4145,4145,0
|
|
20230706,121100,44562925,4145,4145,4145,4145,0
|
|
20230706,121000,44562925,4145,4145,4145,4145,0
|
|
20230706,120900,44562925,4145,4145,4145,4145,0
|
|
20230706,120800,44562925,4145,4145,4145,4145,0
|
|
20230706,120700,44562925,4145,4145,4145,4145,0
|
|
20230706,120600,44562925,4145,4145,4145,4145,2
|
|
20230706,120500,44554635,4145,4145,4145,4145,2
|
|
20230706,120400,44546345,4145,4150,4150,4145,52
|
|
20230706,120300,44330555,4150,4150,4150,4150,20
|
|
20230706,120200,44247555,4150,4150,4150,4150,0
|
|
20230706,120100,44247555,4150,4150,4150,4150,0
|
|
20230706,120000,44247555,4150,4150,4150,4150,0
|
|
20230706,115900,44247555,4150,4150,4150,4150,0
|
|
20230706,115800,44247555,4150,4150,4150,4150,5
|
|
20230706,115700,44226805,4145,4145,4145,4145,0
|
|
20230706,115600,44226805,4145,4145,4145,4145,48
|
|
20230706,115500,44027845,4145,4145,4145,4145,19
|
|
20230706,115400,43949090,4150,4150,4150,4150,371
|
|
20230706,115300,42409440,4150,4150,4150,4150,0
|
|
20230706,115200,42409440,4150,4150,4150,4150,0
|
|
20230706,115100,42409440,4150,4150,4150,4150,0
|
|
20230706,115000,42409440,4150,4150,4150,4150,0
|
|
20230706,114900,42409440,4150,4150,4150,4150,1
|
|
20230706,114800,42405290,4170,4170,4170,4170,0
|
|
20230706,114700,42405290,4170,4170,4170,4170,0
|
|
20230706,114600,42405290,4170,4170,4170,4170,0
|
|
20230706,114500,42405290,4170,4170,4170,4170,0
|
|
20230706,114400,42405290,4170,4170,4170,4170,0
|
|
20230706,114300,42405290,4170,4170,4170,4170,0
|
|
20230706,114200,42405290,4170,4170,4170,4170,0
|
|
20230706,114100,42405290,4170,4170,4170,4170,0
|
|
20230706,114000,42405290,4170,4170,4170,4170,0
|
|
20230706,113900,42405290,4170,4150,4170,4150,8
|
|
20230706,113800,42372070,4150,4150,4150,4150,0
|
|
20230706,113700,42372070,4150,4150,4150,4150,0
|
|
20230706,113600,42372070,4150,4150,4150,4150,0
|
|
20230706,113500,42372070,4150,4150,4150,4150,25
|
|
20230706,113400,42268320,4155,4155,4155,4155,0
|
|
20230706,113300,42268320,4155,4155,4155,4155,0
|
|
20230706,113200,42268320,4155,4155,4155,4155,10
|
|
20230706,113100,42226770,4160,4160,4160,4160,0
|
|
20230706,113000,42226770,4160,4160,4160,4160,0
|
|
20230706,112900,42226770,4160,4160,4160,4160,0
|
|
20230706,112800,42226770,4160,4160,4160,4160,460
|
|
20230706,112700,40313170,4160,4170,4170,4160,1002
|
|
20230706,112600,36144835,4175,4175,4175,4175,0
|
|
20230706,112500,36144835,4175,4175,4175,4175,0
|
|
20230706,112400,36144835,4175,4175,4175,4175,0
|
|
20230706,112300,36144835,4175,4175,4175,4175,10
|
|
20230706,112200,36103085,4175,4175,4175,4175,0
|
|
20230706,112100,36103085,4175,4175,4175,4175,1
|
|
20230706,112000,36098910,4180,4180,4180,4180,0
|
|
20230706,111900,36098910,4180,4180,4180,4180,0
|
|
20230706,111800,36098910,4180,4180,4180,4180,0
|
|
20230706,111700,36098910,4180,4180,4180,4180,0
|
|
20230706,111600,36098910,4180,4180,4180,4180,0
|
|
20230706,111500,36098910,4180,4180,4180,4180,0
|
|
20230706,111400,36098910,4180,4180,4180,4180,0
|
|
20230706,111300,36098910,4180,4180,4180,4180,0
|
|
20230706,111200,36098910,4180,4180,4180,4180,50
|
|
20230706,111100,35889910,4180,4180,4180,4180,0
|
|
20230706,111000,35889910,4180,4180,4180,4180,0
|
|
20230706,110900,35889910,4180,4180,4180,4180,0
|
|
20230706,110800,35889910,4180,4180,4180,4180,0
|
|
20230706,110700,35889910,4180,4180,4180,4180,0
|
|
20230706,110600,35889910,4180,4180,4180,4180,0
|
|
20230706,110500,35889910,4180,4180,4180,4180,0
|
|
20230706,110400,35889910,4180,4180,4180,4180,0
|
|
20230706,110300,35889910,4180,4180,4180,4180,0
|
|
20230706,110200,35889910,4180,4180,4180,4180,0
|
|
20230706,110100,35889910,4180,4180,4180,4180,0
|
|
20230706,110000,35889910,4180,4180,4180,4180,0
|
|
20230706,105900,35889910,4180,4180,4180,4180,300
|
|
20230706,105800,34635910,4180,4180,4180,4180,0
|
|
20230706,105700,34635910,4180,4180,4180,4180,0
|
|
20230706,105600,34635910,4180,4180,4180,4180,0
|
|
20230706,105500,34635910,4180,4180,4180,4180,0
|
|
20230706,105400,34635910,4180,4180,4180,4180,1
|
|
20230706,105300,34631730,4180,4180,4180,4180,0
|
|
20230706,105200,34631730,4180,4180,4180,4180,1
|
|
20230706,105100,34627550,4175,4175,4175,4175,0
|
|
20230706,105000,34627550,4175,4175,4175,4175,0
|
|
20230706,104900,34627550,4175,4175,4175,4175,0
|
|
20230706,104800,34627550,4175,4175,4175,4175,1
|
|
20230706,104700,34623375,4145,4145,4145,4145,0
|
|
20230706,104600,34623375,4145,4145,4145,4145,0
|
|
20230706,104500,34623375,4145,4155,4155,4145,30
|
|
20230706,104400,34498805,4155,4155,4155,4155,0
|
|
20230706,104300,34498805,4155,4175,4175,4155,10
|
|
20230706,104200,34457205,4175,4175,4175,4175,0
|
|
20230706,104100,34457205,4175,4175,4175,4175,0
|
|
20230706,104000,34457205,4175,4175,4175,4175,0
|
|
20230706,103900,34457205,4175,4175,4175,4175,0
|
|
20230706,103800,34457205,4175,4175,4175,4175,0
|
|
20230706,103700,34457205,4175,4175,4175,4175,1
|
|
20230706,103600,34453030,4180,4180,4180,4180,1
|
|
20230706,103500,34448850,4185,4175,4190,4175,102
|
|
20230706,103400,34022425,4170,4170,4170,4170,0
|
|
20230706,103300,34022425,4170,4170,4170,4170,1
|
|
20230706,103200,34018255,4170,4170,4170,4170,299
|
|
20230706,103100,32771425,4145,4145,4145,4145,0
|
|
20230706,103000,32771425,4145,4145,4145,4145,0
|
|
20230706,102900,32771425,4145,4145,4145,4145,0
|
|
20230706,102800,32771425,4145,4145,4145,4145,0
|
|
20230706,102700,32771425,4145,4145,4145,4145,99
|
|
20230706,102600,32361070,4145,4145,4145,4145,10
|
|
20230706,102500,32319620,4145,4145,4145,4145,0
|
|
20230706,102400,32319620,4145,4145,4145,4145,0
|
|
20230706,102300,32319620,4145,4145,4145,4145,0
|
|
20230706,102200,32319620,4145,4145,4145,4145,0
|
|
20230706,102100,32319620,4145,4145,4145,4145,0
|
|
20230706,102000,32319620,4145,4145,4145,4145,0
|
|
20230706,101900,32319620,4145,4145,4145,4145,0
|
|
20230706,101800,32319620,4145,4145,4145,4145,0
|
|
20230706,101700,32319620,4145,4145,4145,4145,0
|
|
20230706,101600,32319620,4145,4145,4145,4145,0
|
|
20230706,101500,32319620,4145,4145,4145,4145,27
|
|
20230706,101400,32207705,4175,4175,4175,4175,0
|
|
20230706,101300,32207705,4175,4175,4175,4175,0
|
|
20230706,101200,32207705,4175,4175,4175,4175,28
|
|
20230706,101100,32090805,4170,4170,4170,4170,0
|
|
20230706,101000,32090805,4170,4170,4170,4170,0
|
|
20230706,100900,32090805,4170,4170,4170,4170,0
|
|
20230706,100800,32090805,4170,4170,4170,4170,0
|
|
20230706,100700,32090805,4170,4170,4170,4170,139
|
|
20230706,100600,31511175,4180,4180,4180,4180,0
|
|
20230706,100500,31511175,4180,4180,4180,4180,0
|
|
20230706,100400,31511175,4180,4180,4180,4180,0
|
|
20230706,100300,31511175,4180,4180,4180,4180,0
|
|
20230706,100200,31511175,4180,4180,4180,4180,1
|
|
20230706,100100,31506995,4195,4195,4195,4195,0
|
|
20230706,100000,31506995,4195,4195,4195,4195,0
|
|
20230706,095900,31506995,4195,4195,4195,4195,0
|
|
20230706,095800,31506995,4195,4195,4195,4195,0
|
|
20230706,095700,31506995,4195,4195,4195,4195,0
|
|
20230706,095600,31506995,4195,4195,4195,4195,0
|
|
20230706,095500,31506995,4195,4195,4195,4195,0
|
|
20230706,095400,31506995,4195,4195,4195,4195,0
|
|
20230706,095300,31506995,4195,4165,4195,4165,10
|
|
20230706,095200,31465225,4130,4130,4130,4130,0
|
|
20230706,095100,31465225,4130,4165,4165,4130,100
|
|
20230706,095000,31050685,4170,4170,4170,4170,0
|
|
20230706,094900,31050685,4170,4170,4170,4170,20
|
|
20230706,094800,30967285,4170,4170,4170,4170,1
|
|
20230706,094700,30963115,4160,4160,4160,4160,0
|
|
20230706,094600,30963115,4160,4160,4160,4160,1
|
|
20230706,094500,30958955,4160,4160,4160,4160,10
|
|
20230706,094400,30917355,4165,4160,4165,4160,419
|
|
20230706,094300,29174155,4160,4160,4160,4160,20
|
|
20230706,094200,29090955,4160,4160,4160,4160,93
|
|
20230706,094100,28704075,4160,4160,4160,4160,0
|
|
20230706,094000,28704075,4160,4165,4165,4160,59
|
|
20230706,093900,28458495,4170,4170,4170,4170,0
|
|
20230706,093800,28458495,4170,4170,4170,4170,1
|
|
20230706,093700,28454325,4165,4165,4165,4165,20
|
|
20230706,093600,28371025,4165,4165,4165,4165,0
|
|
20230706,093500,28371025,4165,4165,4165,4165,1
|
|
20230706,093400,28366860,4165,4160,4165,4160,11
|
|
20230706,093300,28321050,4160,4160,4160,4160,24
|
|
20230706,093200,28221210,4160,4130,4160,4130,112
|
|
20230706,093100,27756130,4130,4130,4130,4130,100
|
|
20230706,093000,27343130,4130,4140,4165,4130,1013
|
|
20230706,092900,23154585,4140,4140,4140,4140,11
|
|
20230706,092800,23109045,4170,4170,4170,4170,0
|
|
20230706,092700,23109045,4170,4165,4170,4135,1024
|
|
20230706,092600,18860985,4170,4170,4170,4170,5
|
|
20230706,092500,18840135,4185,4185,4185,4185,24
|
|
20230706,092400,18739695,4185,4185,4185,4185,1
|
|
20230706,092300,18735510,4165,4165,4165,4165,0
|
|
20230706,092200,18735510,4165,4165,4165,4165,0
|
|
20230706,092100,18735510,4165,4150,4165,4150,25
|
|
20230706,092000,18631460,4150,4150,4150,4150,200
|
|
20230706,091900,17801460,4155,4155,4155,4155,5
|
|
20230706,091800,17780685,4155,4180,4180,4155,123
|
|
20230706,091700,17268770,4150,4180,4180,4150,2378
|
|
20230706,091600,7375820,4190,4190,4190,4190,0
|
|
20230706,091500,7375820,4190,4190,4190,4190,1
|
|
20230706,091400,7371630,4185,4195,4195,4185,223
|
|
20230706,091300,6438365,4185,4185,4185,4185,28
|
|
20230706,091200,6321185,4185,4185,4185,4185,0
|
|
20230706,091100,6321185,4185,4185,4185,4185,0
|
|
20230706,091000,6321185,4185,4180,4185,4180,152
|
|
20230706,090900,5685815,4185,4185,4185,4185,1
|
|
20230706,090800,5681630,4185,4185,4185,4185,0
|
|
20230706,090700,5681630,4185,4185,4185,4185,1
|
|
20230706,090600,5677445,4180,4190,4190,4180,363
|
|
20230706,090500,4160060,4185,4185,4185,4185,0
|
|
20230706,090400,4160060,4185,4185,4185,4185,27
|
|
20230706,090300,4047065,4185,4195,4195,4185,201
|
|
20230706,090200,3204710,4200,4210,4220,4200,91
|
|
20230706,090100,2822075,4215,4220,4220,4215,44
|
|
20230706,090000,2636515,4220,4245,4245,4220,622
|