632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192900,187601715,4205,4205,4205,4205,2321
|
|
20230713,192800,187601715,4205,4205,4205,4205,0
|
|
20230713,192700,187601715,4205,4205,4205,4205,0
|
|
20230713,192600,187601715,4205,4205,4205,4205,0
|
|
20230713,192500,187601715,4205,4205,4205,4205,0
|
|
20230713,192400,187601715,4205,4205,4205,4205,0
|
|
20230713,192300,187601715,4205,4205,4205,4205,0
|
|
20230713,192200,187601715,4205,4205,4205,4205,0
|
|
20230713,192100,187601715,4205,4205,4205,4205,0
|
|
20230713,192000,187601715,4205,4205,4205,4205,0
|
|
20230713,191900,187601715,4205,4205,4205,4205,0
|
|
20230713,191800,187601715,4205,4205,4205,4205,0
|
|
20230713,191700,187601715,4205,4205,4205,4205,0
|
|
20230713,191600,187601715,4205,4205,4205,4205,0
|
|
20230713,191500,187601715,4205,4205,4205,4205,0
|
|
20230713,191400,187601715,4205,4205,4205,4205,0
|
|
20230713,191300,187601715,4205,4205,4205,4205,0
|
|
20230713,191200,187601715,4205,4205,4205,4205,0
|
|
20230713,191100,187601715,4205,4205,4205,4205,0
|
|
20230713,191000,187601715,4205,4205,4205,4205,0
|
|
20230713,190900,187601715,4205,4205,4205,4205,0
|
|
20230713,190800,187601715,4205,4205,4205,4205,0
|
|
20230713,190700,187601715,4205,4205,4205,4205,0
|
|
20230713,190600,187601715,4205,4205,4205,4205,0
|
|
20230713,190500,187601715,4205,4205,4205,4205,0
|
|
20230713,190400,187601715,4205,4205,4205,4205,0
|
|
20230713,190300,187601715,4205,4205,4205,4205,0
|
|
20230713,190200,187601715,4205,4205,4205,4205,0
|
|
20230713,190100,187601715,4205,4205,4205,4205,0
|
|
20230713,190000,187601715,4205,4205,4205,4205,0
|
|
20230713,185900,187601715,4205,4205,4205,4205,2321
|
|
20230713,185800,187601715,4205,4205,4205,4205,0
|
|
20230713,185700,187601715,4205,4205,4205,4205,0
|
|
20230713,185600,187601715,4205,4205,4205,4205,0
|
|
20230713,185500,187601715,4205,4205,4205,4205,0
|
|
20230713,185400,187601715,4205,4205,4205,4205,0
|
|
20230713,185300,187601715,4205,4205,4205,4205,0
|
|
20230713,185200,187601715,4205,4205,4205,4205,0
|
|
20230713,185100,187601715,4205,4205,4205,4205,0
|
|
20230713,185000,187601715,4205,4205,4205,4205,0
|
|
20230713,184900,187601715,4205,4205,4205,4205,0
|
|
20230713,184800,187601715,4205,4205,4205,4205,0
|
|
20230713,184700,187601715,4205,4205,4205,4205,0
|
|
20230713,184600,187601715,4205,4205,4205,4205,0
|
|
20230713,184500,187601715,4205,4205,4205,4205,0
|
|
20230713,184400,187601715,4205,4205,4205,4205,0
|
|
20230713,184300,187601715,4205,4205,4205,4205,0
|
|
20230713,184200,187601715,4205,4205,4205,4205,0
|
|
20230713,184100,187601715,4205,4205,4205,4205,0
|
|
20230713,184000,187601715,4205,4205,4205,4205,0
|
|
20230713,183900,187601715,4205,4205,4205,4205,0
|
|
20230713,183800,187601715,4205,4205,4205,4205,0
|
|
20230713,183700,187601715,4205,4205,4205,4205,0
|
|
20230713,183600,187601715,4205,4205,4205,4205,0
|
|
20230713,183500,187601715,4205,4205,4205,4205,0
|
|
20230713,183400,187601715,4205,4205,4205,4205,0
|
|
20230713,183300,187601715,4205,4205,4205,4205,0
|
|
20230713,183200,187601715,4205,4205,4205,4205,0
|
|
20230713,183100,187601715,4205,4205,4205,4205,0
|
|
20230713,183000,187601715,4205,4205,4205,4205,0
|
|
20230713,182900,187601715,4205,4205,4205,4205,2321
|
|
20230713,182800,187601715,4205,4205,4205,4205,0
|
|
20230713,182700,187601715,4205,4205,4205,4205,0
|
|
20230713,182600,187601715,4205,4205,4205,4205,0
|
|
20230713,182500,187601715,4205,4205,4205,4205,0
|
|
20230713,182400,187601715,4205,4205,4205,4205,0
|
|
20230713,182300,187601715,4205,4205,4205,4205,0
|
|
20230713,182200,187601715,4205,4205,4205,4205,0
|
|
20230713,182100,187601715,4205,4205,4205,4205,0
|
|
20230713,182000,187601715,4205,4205,4205,4205,0
|
|
20230713,181900,187601715,4205,4205,4205,4205,0
|
|
20230713,181800,187601715,4205,4205,4205,4205,0
|
|
20230713,181700,187601715,4205,4205,4205,4205,0
|
|
20230713,181600,187601715,4205,4205,4205,4205,0
|
|
20230713,181500,187601715,4205,4205,4205,4205,0
|
|
20230713,181400,187601715,4205,4205,4205,4205,0
|
|
20230713,181300,187601715,4205,4205,4205,4205,0
|
|
20230713,181200,187601715,4205,4205,4205,4205,0
|
|
20230713,181100,187601715,4205,4205,4205,4205,0
|
|
20230713,181000,187601715,4205,4205,4205,4205,0
|
|
20230713,180900,187601715,4205,4205,4205,4205,0
|
|
20230713,180800,187601715,4205,4205,4205,4205,0
|
|
20230713,180700,187601715,4205,4205,4205,4205,0
|
|
20230713,180600,187601715,4205,4205,4205,4205,0
|
|
20230713,180500,187601715,4205,4205,4205,4205,0
|
|
20230713,180400,187601715,4205,4205,4205,4205,0
|
|
20230713,180300,187601715,4205,4205,4205,4205,0
|
|
20230713,180200,187601715,4205,4205,4205,4205,0
|
|
20230713,180100,187601715,4205,4205,4205,4205,0
|
|
20230713,180000,187601715,4205,4205,4205,4205,0
|
|
20230713,175900,187601715,4205,4205,4205,4205,2321
|
|
20230713,175800,187601715,4205,4205,4205,4205,0
|
|
20230713,175700,187601715,4205,4205,4205,4205,0
|
|
20230713,175600,187601715,4205,4205,4205,4205,0
|
|
20230713,175500,187601715,4205,4205,4205,4205,0
|
|
20230713,175400,187601715,4205,4205,4205,4205,0
|
|
20230713,175300,187601715,4205,4205,4205,4205,0
|
|
20230713,175200,187601715,4205,4205,4205,4205,0
|
|
20230713,175100,187601715,4205,4205,4205,4205,0
|
|
20230713,175000,187601715,4205,4205,4205,4205,0
|
|
20230713,174900,187601715,4205,4205,4205,4205,0
|
|
20230713,174800,187601715,4205,4205,4205,4205,0
|
|
20230713,174700,187601715,4205,4205,4205,4205,0
|
|
20230713,174600,187601715,4205,4205,4205,4205,0
|
|
20230713,174500,187601715,4205,4205,4205,4205,0
|
|
20230713,174400,187601715,4205,4205,4205,4205,0
|
|
20230713,174300,187601715,4205,4205,4205,4205,0
|
|
20230713,174200,187601715,4205,4205,4205,4205,0
|
|
20230713,174100,187601715,4205,4205,4205,4205,0
|
|
20230713,174000,187601715,4205,4205,4205,4205,0
|
|
20230713,173900,187601715,4205,4205,4205,4205,0
|
|
20230713,173800,187601715,4205,4205,4205,4205,0
|
|
20230713,173700,187601715,4205,4205,4205,4205,0
|
|
20230713,173600,187601715,4205,4205,4205,4205,0
|
|
20230713,173500,187601715,4205,4205,4205,4205,0
|
|
20230713,173400,187601715,4205,4205,4205,4205,0
|
|
20230713,173300,187601715,4205,4205,4205,4205,0
|
|
20230713,173200,187601715,4205,4205,4205,4205,0
|
|
20230713,173100,187601715,4205,4205,4205,4205,0
|
|
20230713,173000,187601715,4205,4205,4205,4205,0
|
|
20230713,172900,187601715,4205,4205,4205,4205,2321
|
|
20230713,172800,187601715,4205,4205,4205,4205,0
|
|
20230713,172700,187601715,4205,4205,4205,4205,0
|
|
20230713,172600,187601715,4205,4205,4205,4205,0
|
|
20230713,172500,187601715,4205,4205,4205,4205,0
|
|
20230713,172400,187601715,4205,4205,4205,4205,0
|
|
20230713,172300,187601715,4205,4205,4205,4205,0
|
|
20230713,172200,187601715,4205,4205,4205,4205,0
|
|
20230713,172100,187601715,4205,4205,4205,4205,0
|
|
20230713,172000,187601715,4205,4205,4205,4205,0
|
|
20230713,171900,187601715,4205,4205,4205,4205,0
|
|
20230713,171800,187601715,4205,4205,4205,4205,0
|
|
20230713,171700,187601715,4205,4205,4205,4205,0
|
|
20230713,171600,187601715,4205,4205,4205,4205,0
|
|
20230713,171500,187601715,4205,4205,4205,4205,0
|
|
20230713,171400,187601715,4205,4205,4205,4205,0
|
|
20230713,171300,187601715,4205,4205,4205,4205,0
|
|
20230713,171200,187601715,4205,4205,4205,4205,0
|
|
20230713,171100,187601715,4205,4205,4205,4205,0
|
|
20230713,171000,187601715,4205,4205,4205,4205,0
|
|
20230713,170900,187601715,4205,4205,4205,4205,0
|
|
20230713,170800,187601715,4205,4205,4205,4205,0
|
|
20230713,170700,187601715,4205,4205,4205,4205,0
|
|
20230713,170600,187601715,4205,4205,4205,4205,0
|
|
20230713,170500,187601715,4205,4205,4205,4205,0
|
|
20230713,170400,187601715,4205,4205,4205,4205,0
|
|
20230713,170300,187601715,4205,4205,4205,4205,0
|
|
20230713,170200,187601715,4205,4205,4205,4205,0
|
|
20230713,170100,187601715,4205,4205,4205,4205,0
|
|
20230713,170000,187601715,4205,4205,4205,4205,0
|
|
20230713,165900,187601715,4205,4205,4205,4205,2321
|
|
20230713,165800,187601715,4205,4205,4205,4205,0
|
|
20230713,165700,187601715,4205,4205,4205,4205,0
|
|
20230713,165600,187601715,4205,4205,4205,4205,0
|
|
20230713,165500,187601715,4205,4205,4205,4205,0
|
|
20230713,165400,187601715,4205,4205,4205,4205,0
|
|
20230713,165300,187601715,4205,4205,4205,4205,0
|
|
20230713,165200,187601715,4205,4205,4205,4205,0
|
|
20230713,165100,187601715,4205,4205,4205,4205,0
|
|
20230713,165000,187601715,4205,4205,4205,4205,0
|
|
20230713,164900,187601715,4205,4205,4205,4205,0
|
|
20230713,164800,187601715,4205,4205,4205,4205,0
|
|
20230713,164700,187601715,4205,4205,4205,4205,0
|
|
20230713,164600,187601715,4205,4205,4205,4205,0
|
|
20230713,164500,187601715,4205,4205,4205,4205,0
|
|
20230713,164400,187601715,4205,4205,4205,4205,0
|
|
20230713,164300,187601715,4205,4205,4205,4205,0
|
|
20230713,164200,187601715,4205,4205,4205,4205,0
|
|
20230713,164100,187601715,4205,4205,4205,4205,0
|
|
20230713,164000,187601715,4205,4205,4205,4205,0
|
|
20230713,163900,187601715,4205,4205,4205,4205,0
|
|
20230713,163800,187601715,4205,4205,4205,4205,0
|
|
20230713,163700,187601715,4205,4205,4205,4205,0
|
|
20230713,163600,187601715,4205,4205,4205,4205,0
|
|
20230713,163500,187601715,4205,4205,4205,4205,0
|
|
20230713,163400,187601715,4205,4205,4205,4205,0
|
|
20230713,163300,187601715,4205,4205,4205,4205,0
|
|
20230713,163200,187601715,4205,4205,4205,4205,0
|
|
20230713,163100,187601715,4205,4205,4205,4205,0
|
|
20230713,163000,187601715,4205,4205,4205,4205,0
|
|
20230713,162900,187601715,4205,4205,4205,4205,2321
|
|
20230713,162800,187601715,4205,4205,4205,4205,0
|
|
20230713,162700,187601715,4205,4205,4205,4205,0
|
|
20230713,162600,187601715,4205,4205,4205,4205,0
|
|
20230713,162500,187601715,4205,4205,4205,4205,0
|
|
20230713,162400,187601715,4205,4205,4205,4205,0
|
|
20230713,162300,187601715,4205,4205,4205,4205,0
|
|
20230713,162200,187601715,4205,4205,4205,4205,0
|
|
20230713,162100,187601715,4205,4205,4205,4205,0
|
|
20230713,162000,187601715,4205,4205,4205,4205,0
|
|
20230713,161900,187601715,4205,4205,4205,4205,0
|
|
20230713,161800,187601715,4205,4205,4205,4205,0
|
|
20230713,161700,187601715,4205,4205,4205,4205,0
|
|
20230713,161600,187601715,4205,4205,4205,4205,0
|
|
20230713,161500,187601715,4205,4205,4205,4205,0
|
|
20230713,161400,187601715,4205,4205,4205,4205,0
|
|
20230713,161300,187601715,4205,4205,4205,4205,0
|
|
20230713,161200,187601715,4205,4205,4205,4205,0
|
|
20230713,161100,187601715,4205,4205,4205,4205,0
|
|
20230713,161000,187601715,4205,4205,4205,4205,0
|
|
20230713,160900,187601715,4205,4205,4205,4205,0
|
|
20230713,160800,187601715,4205,4205,4205,4205,0
|
|
20230713,160700,187601715,4205,4205,4205,4205,0
|
|
20230713,160600,187601715,4205,4205,4205,4205,0
|
|
20230713,160500,187601715,4205,4205,4205,4205,0
|
|
20230713,160400,187601715,4205,4205,4205,4205,0
|
|
20230713,160300,187601715,4205,4205,4205,4205,0
|
|
20230713,160200,187601715,4205,4205,4205,4205,0
|
|
20230713,160100,187601715,4205,4205,4205,4205,0
|
|
20230713,160000,187601715,4205,4205,4205,4205,0
|
|
20230713,155900,187601715,4205,4205,4205,4205,2321
|
|
20230713,155800,187601715,4205,4205,4205,4205,0
|
|
20230713,155700,187601715,4205,4205,4205,4205,0
|
|
20230713,155600,187601715,4205,4205,4205,4205,0
|
|
20230713,155500,187601715,4205,4205,4205,4205,0
|
|
20230713,155400,187601715,4205,4205,4205,4205,0
|
|
20230713,155300,187601715,4205,4205,4205,4205,0
|
|
20230713,155200,187601715,4205,4205,4205,4205,0
|
|
20230713,155100,187601715,4205,4205,4205,4205,0
|
|
20230713,155000,187601715,4205,4205,4205,4205,0
|
|
20230713,154900,187601715,4205,4205,4205,4205,0
|
|
20230713,154800,187601715,4205,4205,4205,4205,0
|
|
20230713,154700,187601715,4205,4205,4205,4205,0
|
|
20230713,154600,187601715,4205,4205,4205,4205,0
|
|
20230713,154500,187601715,4205,4205,4205,4205,0
|
|
20230713,154400,187601715,4205,4205,4205,4205,0
|
|
20230713,154300,187601715,4205,4205,4205,4205,0
|
|
20230713,154200,187601715,4205,4205,4205,4205,0
|
|
20230713,154100,187601715,4205,4205,4205,4205,0
|
|
20230713,154000,187601715,4205,4205,4205,4205,0
|
|
20230713,153900,187601715,4205,4205,4205,4205,0
|
|
20230713,153800,187601715,4205,4205,4205,4205,0
|
|
20230713,153700,187601715,4205,4205,4205,4205,0
|
|
20230713,153600,187601715,4205,4205,4205,4205,0
|
|
20230713,153500,187601715,4205,4205,4205,4205,0
|
|
20230713,153400,187601715,4205,4205,4205,4205,0
|
|
20230713,153300,187601715,4205,4205,4205,4205,0
|
|
20230713,153200,187601715,4205,4205,4205,4205,0
|
|
20230713,153100,187601715,4205,4205,4205,4205,0
|
|
20230713,153000,187601715,4205,4205,4205,4205,2321
|
|
20230713,152900,177841910,4210,4210,4210,4210,0
|
|
20230713,152800,177841910,4210,4210,4210,4210,0
|
|
20230713,152700,177841910,4210,4210,4210,4210,0
|
|
20230713,152600,177841910,4210,4210,4210,4210,0
|
|
20230713,152500,177841910,4210,4210,4210,4210,0
|
|
20230713,152400,177841910,4210,4210,4210,4210,0
|
|
20230713,152300,177841910,4210,4210,4210,4210,0
|
|
20230713,152200,177841910,4210,4210,4210,4210,0
|
|
20230713,152100,177841910,4210,4210,4210,4210,0
|
|
20230713,152000,177841910,4210,4210,4210,4210,0
|
|
20230713,151900,177841910,4210,4215,4215,4210,53
|
|
20230713,151800,177618545,4210,4210,4210,4210,20
|
|
20230713,151700,177534345,4210,4210,4210,4210,0
|
|
20230713,151600,177534345,4210,4210,4210,4210,73
|
|
20230713,151500,177227015,4210,4210,4210,4210,4
|
|
20230713,151400,177210175,4210,4210,4210,4210,35
|
|
20230713,151300,177062825,4210,4210,4210,4210,0
|
|
20230713,151200,177062825,4210,4210,4210,4210,54
|
|
20230713,151100,176835485,4205,4205,4205,4205,0
|
|
20230713,151000,176835485,4205,4205,4205,4205,207
|
|
20230713,150900,175965050,4215,4215,4215,4215,0
|
|
20230713,150800,175965050,4215,4215,4215,4215,0
|
|
20230713,150700,175965050,4215,4215,4215,4215,0
|
|
20230713,150600,175965050,4215,4215,4215,4215,0
|
|
20230713,150500,175965050,4215,4215,4215,4215,0
|
|
20230713,150400,175965050,4215,4215,4215,4215,0
|
|
20230713,150300,175965050,4215,4215,4215,4215,0
|
|
20230713,150200,175965050,4215,4215,4215,4215,0
|
|
20230713,150100,175965050,4215,4215,4215,4215,0
|
|
20230713,150000,175965050,4215,4215,4215,4215,0
|
|
20230713,145900,175965050,4215,4215,4215,4215,0
|
|
20230713,145800,175965050,4215,4215,4215,4215,0
|
|
20230713,145700,175965050,4215,4215,4215,4215,0
|
|
20230713,145600,175965050,4215,4215,4215,4215,0
|
|
20230713,145500,175965050,4215,4215,4215,4215,0
|
|
20230713,145400,175965050,4215,4215,4215,4215,0
|
|
20230713,145300,175965050,4215,4215,4215,4215,0
|
|
20230713,145200,175965050,4215,4215,4215,4215,0
|
|
20230713,145100,175965050,4215,4215,4215,4215,0
|
|
20230713,145000,175965050,4215,4215,4215,4215,0
|
|
20230713,144900,175965050,4215,4215,4215,4215,0
|
|
20230713,144800,175965050,4215,4215,4215,4215,0
|
|
20230713,144700,175965050,4215,4215,4215,4215,0
|
|
20230713,144600,175965050,4215,4215,4215,4215,0
|
|
20230713,144500,175965050,4215,4215,4215,4215,0
|
|
20230713,144400,175965050,4215,4215,4215,4215,0
|
|
20230713,144300,175965050,4215,4215,4215,4215,0
|
|
20230713,144200,175965050,4215,4215,4215,4215,0
|
|
20230713,144100,175965050,4215,4215,4215,4215,0
|
|
20230713,144000,175965050,4215,4215,4215,4215,0
|
|
20230713,143900,175965050,4215,4215,4215,4215,0
|
|
20230713,143800,175965050,4215,4215,4215,4215,0
|
|
20230713,143700,175965050,4215,4215,4215,4215,0
|
|
20230713,143600,175965050,4215,4215,4215,4215,105
|
|
20230713,143500,175522475,4215,4215,4215,4215,0
|
|
20230713,143400,175522475,4215,4215,4215,4215,95
|
|
20230713,143300,175122050,4195,4195,4195,4195,0
|
|
20230713,143200,175122050,4195,4195,4195,4195,0
|
|
20230713,143100,175122050,4195,4195,4195,4195,0
|
|
20230713,143000,175122050,4195,4195,4195,4195,0
|
|
20230713,142900,175122050,4195,4195,4195,4195,0
|
|
20230713,142800,175122050,4195,4195,4195,4195,243
|
|
20230713,142700,174102665,4200,4200,4200,4200,0
|
|
20230713,142600,174102665,4200,4200,4200,4200,0
|
|
20230713,142500,174102665,4200,4200,4200,4200,0
|
|
20230713,142400,174102665,4200,4200,4200,4200,0
|
|
20230713,142300,174102665,4200,4200,4200,4200,0
|
|
20230713,142200,174102665,4200,4200,4200,4200,0
|
|
20230713,142100,174102665,4200,4200,4200,4200,0
|
|
20230713,142000,174102665,4200,4200,4200,4200,0
|
|
20230713,141900,174102665,4200,4200,4200,4200,0
|
|
20230713,141800,174102665,4200,4200,4200,4200,2
|
|
20230713,141700,174094265,4225,4225,4225,4225,0
|
|
20230713,141600,174094265,4225,4220,4225,4220,2000
|
|
20230713,141500,165649310,4220,4210,4220,4210,1000
|
|
20230713,141400,161433110,4220,4220,4220,4220,200
|
|
20230713,141300,160589110,4225,4215,4225,4215,1000
|
|
20230713,141200,156371890,4220,4220,4220,4220,0
|
|
20230713,141100,156371890,4220,4220,4220,4220,0
|
|
20230713,141000,156371890,4220,4215,4220,4215,1000
|
|
20230713,140900,152154390,4215,4215,4215,4215,0
|
|
20230713,140800,152154390,4215,4215,4215,4215,0
|
|
20230713,140700,152154390,4215,4215,4225,4215,1045
|
|
20230713,140600,147745455,4215,4215,4215,4215,0
|
|
20230713,140500,147745455,4215,4215,4215,4215,1
|
|
20230713,140400,147741240,4215,4215,4215,4215,0
|
|
20230713,140300,147741240,4215,4215,4215,4215,0
|
|
20230713,140200,147741240,4215,4205,4215,4205,1400
|
|
20230713,140100,141844525,4215,4215,4215,4215,0
|
|
20230713,140000,141844525,4215,4215,4215,4215,0
|
|
20230713,135900,141844525,4215,4215,4215,4215,0
|
|
20230713,135800,141844525,4215,4215,4215,4215,0
|
|
20230713,135700,141844525,4215,4195,4215,4195,1000
|
|
20230713,135600,137638635,4170,4170,4170,4170,0
|
|
20230713,135500,137638635,4170,4170,4170,4170,0
|
|
20230713,135400,137638635,4170,4170,4170,4170,0
|
|
20230713,135300,137638635,4170,4170,4170,4170,0
|
|
20230713,135200,137638635,4170,4170,4170,4170,0
|
|
20230713,135100,137638635,4170,4170,4170,4170,0
|
|
20230713,135000,137638635,4170,4170,4170,4170,0
|
|
20230713,134900,137638635,4170,4170,4170,4170,0
|
|
20230713,134800,137638635,4170,4170,4170,4170,0
|
|
20230713,134700,137638635,4170,4170,4170,4170,0
|
|
20230713,134600,137638635,4170,4170,4170,4170,24
|
|
20230713,134500,137538555,4165,4165,4165,4165,0
|
|
20230713,134400,137538555,4165,4165,4165,4165,0
|
|
20230713,134300,137538555,4165,4165,4165,4165,0
|
|
20230713,134200,137538555,4165,4165,4165,4165,0
|
|
20230713,134100,137538555,4165,4165,4165,4165,0
|
|
20230713,134000,137538555,4165,4165,4165,4165,0
|
|
20230713,133900,137538555,4165,4165,4165,4165,0
|
|
20230713,133800,137538555,4165,4165,4165,4165,0
|
|
20230713,133700,137538555,4165,4165,4165,4165,0
|
|
20230713,133600,137538555,4165,4165,4165,4165,0
|
|
20230713,133500,137538555,4165,4165,4165,4165,0
|
|
20230713,133400,137538555,4165,4165,4165,4165,0
|
|
20230713,133300,137538555,4165,4165,4165,4165,0
|
|
20230713,133200,137538555,4165,4165,4165,4165,0
|
|
20230713,133100,137538555,4165,4165,4165,4165,0
|
|
20230713,133000,137538555,4165,4165,4165,4165,0
|
|
20230713,132900,137538555,4165,4165,4165,4165,0
|
|
20230713,132800,137538555,4165,4165,4165,4165,0
|
|
20230713,132700,137538555,4165,4165,4165,4165,0
|
|
20230713,132600,137538555,4165,4165,4165,4165,20
|
|
20230713,132500,137455255,4165,4165,4165,4165,0
|
|
20230713,132400,137455255,4165,4165,4165,4165,0
|
|
20230713,132300,137455255,4165,4165,4165,4165,0
|
|
20230713,132200,137455255,4165,4165,4165,4165,0
|
|
20230713,132100,137455255,4165,4165,4165,4165,0
|
|
20230713,132000,137455255,4165,4165,4165,4165,0
|
|
20230713,131900,137455255,4165,4165,4165,4165,0
|
|
20230713,131800,137455255,4165,4175,4175,4165,894
|
|
20230713,131700,133728765,4180,4180,4180,4180,0
|
|
20230713,131600,133728765,4180,4180,4180,4180,0
|
|
20230713,131500,133728765,4180,4195,4195,4180,44
|
|
20230713,131400,133544675,4190,4190,4190,4190,407
|
|
20230713,131300,131839345,4190,4190,4190,4190,1
|
|
20230713,131200,131835155,4190,4190,4190,4190,0
|
|
20230713,131100,131835155,4190,4190,4190,4190,0
|
|
20230713,131000,131835155,4190,4195,4195,4190,232
|
|
20230713,130900,130863035,4195,4195,4195,4195,0
|
|
20230713,130800,130863035,4195,4205,4205,4195,9
|
|
20230713,130700,130825270,4195,4195,4195,4195,0
|
|
20230713,130600,130825270,4195,4195,4195,4195,0
|
|
20230713,130500,130825270,4195,4205,4205,4195,202
|
|
20230713,130400,129975880,4225,4225,4225,4225,0
|
|
20230713,130300,129975880,4225,4225,4225,4225,0
|
|
20230713,130200,129975880,4225,4225,4225,4225,0
|
|
20230713,130100,129975880,4225,4225,4225,4225,0
|
|
20230713,130000,129975880,4225,4225,4225,4225,0
|
|
20230713,125900,129975880,4225,4225,4225,4225,0
|
|
20230713,125800,129975880,4225,4225,4225,4225,0
|
|
20230713,125700,129975880,4225,4225,4225,4225,0
|
|
20230713,125600,129975880,4225,4225,4225,4225,0
|
|
20230713,125500,129975880,4225,4225,4225,4225,0
|
|
20230713,125400,129975880,4225,4225,4225,4225,0
|
|
20230713,125300,129975880,4225,4225,4225,4225,0
|
|
20230713,125200,129975880,4225,4225,4225,4225,0
|
|
20230713,125100,129975880,4225,4225,4225,4225,0
|
|
20230713,125000,129975880,4225,4225,4225,4225,0
|
|
20230713,124900,129975880,4225,4225,4225,4225,0
|
|
20230713,124800,129975880,4225,4225,4225,4225,0
|
|
20230713,124700,129975880,4225,4225,4225,4225,0
|
|
20230713,124600,129975880,4225,4225,4225,4225,0
|
|
20230713,124500,129975880,4225,4225,4225,4225,0
|
|
20230713,124400,129975880,4225,4225,4225,4225,0
|
|
20230713,124300,129975880,4225,4225,4225,4225,0
|
|
20230713,124200,129975880,4225,4225,4225,4225,0
|
|
20230713,124100,129975880,4225,4225,4225,4225,0
|
|
20230713,124000,129975880,4225,4225,4225,4225,0
|
|
20230713,123900,129975880,4225,4225,4225,4225,190
|
|
20230713,123800,129173130,4225,4220,4225,4220,100
|
|
20230713,123700,128750645,4220,4220,4220,4220,100
|
|
20230713,123600,128328645,4195,4195,4195,4195,0
|
|
20230713,123500,128328645,4195,4195,4195,4195,0
|
|
20230713,123400,128328645,4195,4195,4195,4195,0
|
|
20230713,123300,128328645,4195,4195,4195,4195,0
|
|
20230713,123200,128328645,4195,4195,4195,4195,0
|
|
20230713,123100,128328645,4195,4195,4195,4195,23
|
|
20230713,123000,128232160,4240,4240,4240,4240,0
|
|
20230713,122900,128232160,4240,4240,4240,4240,0
|
|
20230713,122800,128232160,4240,4240,4240,4240,0
|
|
20230713,122700,128232160,4240,4240,4240,4240,0
|
|
20230713,122600,128232160,4240,4240,4240,4240,0
|
|
20230713,122500,128232160,4240,4240,4240,4240,0
|
|
20230713,122400,128232160,4240,4240,4240,4240,0
|
|
20230713,122300,128232160,4240,4240,4240,4240,0
|
|
20230713,122200,128232160,4240,4240,4240,4240,0
|
|
20230713,122100,128232160,4240,4200,4240,4200,685
|
|
20230713,122000,125333875,4190,4190,4190,4190,0
|
|
20230713,121900,125333875,4190,4190,4190,4190,0
|
|
20230713,121800,125333875,4190,4190,4190,4190,0
|
|
20230713,121700,125333875,4190,4190,4190,4190,0
|
|
20230713,121600,125333875,4190,4190,4190,4190,0
|
|
20230713,121500,125333875,4190,4190,4190,4190,0
|
|
20230713,121400,125333875,4190,4190,4190,4190,0
|
|
20230713,121300,125333875,4190,4190,4190,4190,0
|
|
20230713,121200,125333875,4190,4190,4190,4190,0
|
|
20230713,121100,125333875,4190,4190,4190,4190,0
|
|
20230713,121000,125333875,4190,4190,4190,4190,27
|
|
20230713,120900,125220745,4190,4190,4190,4190,1116
|
|
20230713,120800,120544705,4230,4230,4230,4230,0
|
|
20230713,120700,120544705,4230,4230,4230,4230,0
|
|
20230713,120600,120544705,4230,4230,4230,4230,0
|
|
20230713,120500,120544705,4230,4230,4230,4230,0
|
|
20230713,120400,120544705,4230,4230,4230,4230,1
|
|
20230713,120300,120540475,4185,4185,4185,4185,0
|
|
20230713,120200,120540475,4185,4185,4185,4185,315
|
|
20230713,120100,119222200,4180,4180,4180,4180,0
|
|
20230713,120000,119222200,4180,4180,4180,4180,0
|
|
20230713,115900,119222200,4180,4215,4245,4180,1121
|
|
20230713,115800,114475930,4185,4185,4185,4185,0
|
|
20230713,115700,114475930,4185,4185,4185,4185,0
|
|
20230713,115600,114475930,4185,4185,4185,4185,0
|
|
20230713,115500,114475930,4185,4210,4235,4185,2024
|
|
20230713,115400,105935490,4210,4210,4210,4210,0
|
|
20230713,115300,105935490,4210,4210,4210,4210,400
|
|
20230713,115200,104251490,4205,4185,4205,4185,930
|
|
20230713,115100,100340890,4205,4205,4205,4205,0
|
|
20230713,115000,100340890,4205,4205,4205,4205,0
|
|
20230713,114900,100340890,4205,4205,4205,4205,10
|
|
20230713,114800,100298840,4210,4210,4210,4210,0
|
|
20230713,114700,100298840,4210,4210,4210,4210,0
|
|
20230713,114600,100298840,4210,4210,4210,4210,0
|
|
20230713,114500,100298840,4210,4210,4210,4210,0
|
|
20230713,114400,100298840,4210,4210,4210,4210,0
|
|
20230713,114300,100298840,4210,4210,4210,4210,0
|
|
20230713,114200,100298840,4210,4210,4210,4210,0
|
|
20230713,114100,100298840,4210,4210,4210,4210,0
|
|
20230713,114000,100298840,4210,4210,4210,4210,0
|
|
20230713,113900,100298840,4210,4180,4210,4165,1209
|
|
20230713,113800,95218325,4195,4195,4195,4195,0
|
|
20230713,113700,95218325,4195,4185,4195,4185,1000
|
|
20230713,113600,91025065,4160,4160,4160,4160,0
|
|
20230713,113500,91025065,4160,4155,4160,4155,881
|
|
20230713,113400,87361240,4155,4155,4155,4155,73
|
|
20230713,113300,87057925,4160,4160,4160,4160,0
|
|
20230713,113200,87057925,4160,4160,4160,4160,1
|
|
20230713,113100,87053765,4160,4160,4160,4160,0
|
|
20230713,113000,87053765,4160,4160,4160,4160,0
|
|
20230713,112900,87053765,4160,4160,4160,4160,0
|
|
20230713,112800,87053765,4160,4160,4160,4160,14
|
|
20230713,112700,86995525,4160,4160,4160,4160,480
|
|
20230713,112600,84998725,4155,4155,4155,4155,0
|
|
20230713,112500,84998725,4155,4155,4155,4155,0
|
|
20230713,112400,84998725,4155,4155,4155,4155,0
|
|
20230713,112300,84998725,4155,4155,4155,4155,0
|
|
20230713,112200,84998725,4155,4155,4155,4155,5
|
|
20230713,112100,84977950,4160,4160,4160,4160,2
|
|
20230713,112000,84969630,4155,4155,4155,4155,0
|
|
20230713,111900,84969630,4155,4155,4155,4155,122
|
|
20230713,111800,84462720,4160,4160,4160,4160,0
|
|
20230713,111700,84462720,4160,4160,4160,4160,400
|
|
20230713,111600,82798720,4150,4150,4150,4150,0
|
|
20230713,111500,82798720,4150,4150,4150,4150,0
|
|
20230713,111400,82798720,4150,4150,4150,4150,0
|
|
20230713,111300,82798720,4150,4150,4150,4150,69
|
|
20230713,111200,82512370,4155,4155,4155,4155,53
|
|
20230713,111100,82292155,4155,4155,4155,4155,0
|
|
20230713,111000,82292155,4155,4155,4155,4155,947
|
|
20230713,110900,78357370,4160,4160,4160,4160,0
|
|
20230713,110800,78357370,4160,4160,4160,4160,0
|
|
20230713,110700,78357370,4160,4160,4160,4160,0
|
|
20230713,110600,78357370,4160,4160,4160,4160,0
|
|
20230713,110500,78357370,4160,4160,4160,4160,1000
|
|
20230713,110400,74197370,4195,4195,4195,4195,0
|
|
20230713,110300,74197370,4195,4195,4195,4195,0
|
|
20230713,110200,74197370,4195,4190,4195,4190,20
|
|
20230713,110100,74113530,4190,4190,4190,4190,0
|
|
20230713,110000,74113530,4190,4190,4190,4190,0
|
|
20230713,105900,74113530,4190,4190,4190,4190,0
|
|
20230713,105800,74113530,4190,4190,4190,4190,0
|
|
20230713,105700,74113530,4190,4190,4190,4190,0
|
|
20230713,105600,74113530,4190,4190,4190,4190,0
|
|
20230713,105500,74113530,4190,4190,4190,4190,476
|
|
20230713,105400,72119090,4190,4190,4190,4190,0
|
|
20230713,105300,72119090,4190,4190,4190,4190,0
|
|
20230713,105200,72119090,4190,4190,4190,4190,0
|
|
20230713,105100,72119090,4190,4190,4190,4190,0
|
|
20230713,105000,72119090,4190,4185,4190,4185,20
|
|
20230713,104900,72035295,4190,4190,4190,4190,0
|
|
20230713,104800,72035295,4190,4185,4190,4185,18
|
|
20230713,104700,71959880,4190,4190,4190,4190,10
|
|
20230713,104600,71917980,4190,4190,4190,4190,24
|
|
20230713,104500,71817420,4190,4160,4190,4155,91
|
|
20230713,104400,71438430,4190,4180,4190,4175,66
|
|
20230713,104300,71162125,4185,4185,4185,4185,19
|
|
20230713,104200,71082610,4190,4190,4190,4190,25
|
|
20230713,104100,70977860,4185,4180,4185,4180,20
|
|
20230713,104000,70894165,4185,4180,4185,4175,26
|
|
20230713,103900,70785455,4185,4185,4185,4185,20
|
|
20230713,103800,70701755,4190,4180,4190,4180,26
|
|
20230713,103700,70592935,4185,4180,4185,4180,12
|
|
20230713,103600,70542720,4185,4190,4190,4185,46
|
|
20230713,103500,70350115,4190,4190,4190,4190,62
|
|
20230713,103400,70090335,4190,4190,4190,4190,47
|
|
20230713,103300,69893405,4190,4165,4190,4165,2020
|
|
20230713,103200,61437590,4165,4165,4165,4165,29
|
|
20230713,103100,61316805,4165,4165,4165,4165,42
|
|
20230713,103000,61141875,4170,4170,4170,4170,29
|
|
20230713,102900,61020945,4170,4170,4170,4170,23
|
|
20230713,102800,60925035,4170,4165,4170,4165,40
|
|
20230713,102700,60758350,4165,4165,4165,4165,31
|
|
20230713,102600,60629235,4165,4150,4165,4150,37
|
|
20230713,102500,60475625,4150,4150,4150,4150,34
|
|
20230713,102400,60334525,4150,4150,4150,4150,29
|
|
20230713,102300,60214175,4150,4150,4150,4150,31
|
|
20230713,102200,60085525,4150,4145,4150,4145,24
|
|
20230713,102100,59985975,4150,4150,4150,4150,20
|
|
20230713,102000,59902975,4150,4150,4150,4150,3
|
|
20230713,101900,59890525,4165,4130,4170,4130,997
|
|
20230713,101800,55752925,4165,4165,4165,4165,0
|
|
20230713,101700,55752925,4165,4130,4165,4130,700
|
|
20230713,101600,52850725,4130,4130,4130,4130,0
|
|
20230713,101500,52850725,4130,4130,4130,4130,100
|
|
20230713,101400,52437725,4120,4120,4120,4120,0
|
|
20230713,101300,52437725,4120,4120,4120,4120,0
|
|
20230713,101200,52437725,4120,4120,4120,4120,0
|
|
20230713,101100,52437725,4120,4120,4120,4120,0
|
|
20230713,101000,52437725,4120,4120,4120,4120,0
|
|
20230713,100900,52437725,4120,4125,4125,4120,2000
|
|
20230713,100800,44196225,4120,4125,4125,4120,1000
|
|
20230713,100700,40074725,4120,4125,4125,4120,2000
|
|
20230713,100600,31832125,4155,4155,4155,4155,0
|
|
20230713,100500,31832125,4155,4155,4155,4155,0
|
|
20230713,100400,31832125,4155,4155,4155,4155,1
|
|
20230713,100300,31827970,4120,4120,4120,4120,0
|
|
20230713,100200,31827970,4120,4145,4150,4120,2737
|
|
20230713,100100,20514845,4140,4140,4140,4140,0
|
|
20230713,100000,20514845,4140,4140,4140,4140,301
|
|
20230713,095900,19268705,4140,4140,4140,4140,0
|
|
20230713,095800,19268705,4140,4140,4140,4140,0
|
|
20230713,095700,19268705,4140,4140,4140,4140,300
|
|
20230713,095600,18026705,4160,4160,4160,4160,573
|
|
20230713,095500,15643025,4160,4160,4160,4160,200
|
|
20230713,095400,14811025,4200,4200,4200,4200,0
|
|
20230713,095300,14811025,4200,4200,4200,4200,0
|
|
20230713,095200,14811025,4200,4155,4200,4155,1481
|
|
20230713,095100,8600385,4150,4150,4150,4150,0
|
|
20230713,095000,8600385,4150,4140,4150,4140,519
|
|
20230713,094900,6446945,4140,4140,4140,4140,0
|
|
20230713,094800,6446945,4140,4140,4140,4140,0
|
|
20230713,094700,6446945,4140,4140,4140,4140,0
|
|
20230713,094600,6446945,4140,4140,4140,4140,0
|
|
20230713,094500,6446945,4140,4140,4140,4140,0
|
|
20230713,094400,6446945,4140,4140,4140,4140,0
|
|
20230713,094300,6446945,4140,4135,4140,4135,132
|
|
20230713,094200,5901120,4135,4130,4135,4130,478
|
|
20230713,094100,3925925,4130,4130,4130,4130,0
|
|
20230713,094000,3925925,4130,4130,4130,4130,0
|
|
20230713,093900,3925925,4130,4130,4130,4130,0
|
|
20230713,093800,3925925,4130,4130,4130,4130,0
|
|
20230713,093700,3925925,4130,4130,4130,4130,0
|
|
20230713,093600,3925925,4130,4130,4130,4130,0
|
|
20230713,093500,3925925,4130,4130,4130,4130,3
|
|
20230713,093400,3913535,4130,4130,4130,4130,0
|
|
20230713,093300,3913535,4130,4130,4130,4130,50
|
|
20230713,093200,3707035,4130,4130,4130,4130,1
|
|
20230713,093100,3702905,4130,4130,4130,4130,0
|
|
20230713,093000,3702905,4130,4130,4130,4130,0
|
|
20230713,092900,3702905,4130,4130,4130,4130,0
|
|
20230713,092800,3702905,4130,4130,4130,4130,0
|
|
20230713,092700,3702905,4130,4130,4130,4130,0
|
|
20230713,092600,3702905,4130,4130,4130,4130,0
|
|
20230713,092500,3702905,4130,4130,4130,4130,1
|
|
20230713,092400,3698775,4120,4120,4120,4120,0
|
|
20230713,092300,3698775,4120,4120,4120,4120,10
|
|
20230713,092200,3657575,4120,4130,4130,4120,198
|
|
20230713,092100,2841100,4135,4135,4135,4135,0
|
|
20230713,092000,2841100,4135,4135,4135,4135,0
|
|
20230713,091900,2841100,4135,4135,4135,4135,0
|
|
20230713,091800,2841100,4135,4135,4135,4135,0
|
|
20230713,091700,2841100,4135,4135,4135,4135,0
|
|
20230713,091600,2841100,4135,4135,4135,4135,0
|
|
20230713,091500,2841100,4135,4135,4135,4135,10
|
|
20230713,091400,2799750,4135,4135,4135,4135,5
|
|
20230713,091300,2779075,4135,4135,4135,4135,0
|
|
20230713,091200,2779075,4135,4130,4135,4130,21
|
|
20230713,091100,2692295,4135,4135,4135,4135,89
|
|
20230713,091000,2324280,4130,4125,4130,4125,125
|
|
20230713,090900,1808085,4120,4120,4120,4120,0
|
|
20230713,090800,1808085,4120,4120,4120,4120,50
|
|
20230713,090700,1602085,4130,4130,4130,4130,0
|
|
20230713,090600,1602085,4130,4130,4130,4130,0
|
|
20230713,090500,1602085,4130,4130,4130,4130,0
|
|
20230713,090400,1602085,4130,4130,4130,4130,191
|
|
20230713,090300,813255,4130,4125,4135,4125,3
|
|
20230713,090200,800865,4125,4130,4135,4125,24
|
|
20230713,090100,701790,4130,4130,4130,4130,0
|
|
20230713,090000,701790,4130,4125,4130,4125,170
|