631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192800,193864755,4235,4235,4235,4235,2151
|
|
20230714,192700,193864755,4235,4235,4235,4235,0
|
|
20230714,192600,193864755,4235,4235,4235,4235,0
|
|
20230714,192500,193864755,4235,4235,4235,4235,0
|
|
20230714,192400,193864755,4235,4235,4235,4235,0
|
|
20230714,192300,193864755,4235,4235,4235,4235,0
|
|
20230714,192200,193864755,4235,4235,4235,4235,0
|
|
20230714,192100,193864755,4235,4235,4235,4235,0
|
|
20230714,192000,193864755,4235,4235,4235,4235,0
|
|
20230714,191900,193864755,4235,4235,4235,4235,0
|
|
20230714,191800,193864755,4235,4235,4235,4235,0
|
|
20230714,191700,193864755,4235,4235,4235,4235,0
|
|
20230714,191600,193864755,4235,4235,4235,4235,0
|
|
20230714,191500,193864755,4235,4235,4235,4235,0
|
|
20230714,191400,193864755,4235,4235,4235,4235,0
|
|
20230714,191300,193864755,4235,4235,4235,4235,0
|
|
20230714,191200,193864755,4235,4235,4235,4235,0
|
|
20230714,191100,193864755,4235,4235,4235,4235,0
|
|
20230714,191000,193864755,4235,4235,4235,4235,0
|
|
20230714,190900,193864755,4235,4235,4235,4235,0
|
|
20230714,190800,193864755,4235,4235,4235,4235,0
|
|
20230714,190700,193864755,4235,4235,4235,4235,0
|
|
20230714,190600,193864755,4235,4235,4235,4235,0
|
|
20230714,190500,193864755,4235,4235,4235,4235,0
|
|
20230714,190400,193864755,4235,4235,4235,4235,0
|
|
20230714,190300,193864755,4235,4235,4235,4235,0
|
|
20230714,190200,193864755,4235,4235,4235,4235,0
|
|
20230714,190100,193864755,4235,4235,4235,4235,0
|
|
20230714,190000,193864755,4235,4235,4235,4235,0
|
|
20230714,185900,193864755,4235,4235,4235,4235,0
|
|
20230714,185800,193864755,4235,4235,4235,4235,2151
|
|
20230714,185700,193864755,4235,4235,4235,4235,0
|
|
20230714,185600,193864755,4235,4235,4235,4235,0
|
|
20230714,185500,193864755,4235,4235,4235,4235,0
|
|
20230714,185400,193864755,4235,4235,4235,4235,0
|
|
20230714,185300,193864755,4235,4235,4235,4235,0
|
|
20230714,185200,193864755,4235,4235,4235,4235,0
|
|
20230714,185100,193864755,4235,4235,4235,4235,0
|
|
20230714,185000,193864755,4235,4235,4235,4235,0
|
|
20230714,184900,193864755,4235,4235,4235,4235,0
|
|
20230714,184800,193864755,4235,4235,4235,4235,0
|
|
20230714,184700,193864755,4235,4235,4235,4235,0
|
|
20230714,184600,193864755,4235,4235,4235,4235,0
|
|
20230714,184500,193864755,4235,4235,4235,4235,0
|
|
20230714,184400,193864755,4235,4235,4235,4235,0
|
|
20230714,184300,193864755,4235,4235,4235,4235,0
|
|
20230714,184200,193864755,4235,4235,4235,4235,0
|
|
20230714,184100,193864755,4235,4235,4235,4235,0
|
|
20230714,184000,193864755,4235,4235,4235,4235,0
|
|
20230714,183900,193864755,4235,4235,4235,4235,0
|
|
20230714,183800,193864755,4235,4235,4235,4235,0
|
|
20230714,183700,193864755,4235,4235,4235,4235,0
|
|
20230714,183600,193864755,4235,4235,4235,4235,0
|
|
20230714,183500,193864755,4235,4235,4235,4235,0
|
|
20230714,183400,193864755,4235,4235,4235,4235,0
|
|
20230714,183300,193864755,4235,4235,4235,4235,0
|
|
20230714,183200,193864755,4235,4235,4235,4235,0
|
|
20230714,183100,193864755,4235,4235,4235,4235,0
|
|
20230714,183000,193864755,4235,4235,4235,4235,0
|
|
20230714,182900,193864755,4235,4235,4235,4235,0
|
|
20230714,182800,193864755,4235,4235,4235,4235,2151
|
|
20230714,182700,193864755,4235,4235,4235,4235,0
|
|
20230714,182600,193864755,4235,4235,4235,4235,0
|
|
20230714,182500,193864755,4235,4235,4235,4235,0
|
|
20230714,182400,193864755,4235,4235,4235,4235,0
|
|
20230714,182300,193864755,4235,4235,4235,4235,0
|
|
20230714,182200,193864755,4235,4235,4235,4235,0
|
|
20230714,182100,193864755,4235,4235,4235,4235,0
|
|
20230714,182000,193864755,4235,4235,4235,4235,0
|
|
20230714,181900,193864755,4235,4235,4235,4235,0
|
|
20230714,181800,193864755,4235,4235,4235,4235,0
|
|
20230714,181700,193864755,4235,4235,4235,4235,0
|
|
20230714,181600,193864755,4235,4235,4235,4235,0
|
|
20230714,181500,193864755,4235,4235,4235,4235,0
|
|
20230714,181400,193864755,4235,4235,4235,4235,0
|
|
20230714,181300,193864755,4235,4235,4235,4235,0
|
|
20230714,181200,193864755,4235,4235,4235,4235,0
|
|
20230714,181100,193864755,4235,4235,4235,4235,0
|
|
20230714,181000,193864755,4235,4235,4235,4235,0
|
|
20230714,180900,193864755,4235,4235,4235,4235,0
|
|
20230714,180800,193864755,4235,4235,4235,4235,0
|
|
20230714,180700,193864755,4235,4235,4235,4235,0
|
|
20230714,180600,193864755,4235,4235,4235,4235,0
|
|
20230714,180500,193864755,4235,4235,4235,4235,0
|
|
20230714,180400,193864755,4235,4235,4235,4235,0
|
|
20230714,180300,193864755,4235,4235,4235,4235,0
|
|
20230714,180200,193864755,4235,4235,4235,4235,0
|
|
20230714,180100,193864755,4235,4235,4235,4235,0
|
|
20230714,180000,193864755,4235,4235,4235,4235,0
|
|
20230714,175900,193864755,4235,4235,4235,4235,0
|
|
20230714,175800,193864755,4235,4235,4235,4235,2151
|
|
20230714,175700,193864755,4235,4235,4235,4235,0
|
|
20230714,175600,193864755,4235,4235,4235,4235,0
|
|
20230714,175500,193864755,4235,4235,4235,4235,0
|
|
20230714,175400,193864755,4235,4235,4235,4235,0
|
|
20230714,175300,193864755,4235,4235,4235,4235,0
|
|
20230714,175200,193864755,4235,4235,4235,4235,0
|
|
20230714,175100,193864755,4235,4235,4235,4235,0
|
|
20230714,175000,193864755,4235,4235,4235,4235,0
|
|
20230714,174900,193864755,4235,4235,4235,4235,0
|
|
20230714,174800,193864755,4235,4235,4235,4235,0
|
|
20230714,174700,193864755,4235,4235,4235,4235,0
|
|
20230714,174600,193864755,4235,4235,4235,4235,0
|
|
20230714,174500,193864755,4235,4235,4235,4235,0
|
|
20230714,174400,193864755,4235,4235,4235,4235,0
|
|
20230714,174300,193864755,4235,4235,4235,4235,0
|
|
20230714,174200,193864755,4235,4235,4235,4235,0
|
|
20230714,174100,193864755,4235,4235,4235,4235,0
|
|
20230714,174000,193864755,4235,4235,4235,4235,0
|
|
20230714,173900,193864755,4235,4235,4235,4235,0
|
|
20230714,173800,193864755,4235,4235,4235,4235,0
|
|
20230714,173700,193864755,4235,4235,4235,4235,0
|
|
20230714,173600,193864755,4235,4235,4235,4235,0
|
|
20230714,173500,193864755,4235,4235,4235,4235,0
|
|
20230714,173400,193864755,4235,4235,4235,4235,0
|
|
20230714,173300,193864755,4235,4235,4235,4235,0
|
|
20230714,173200,193864755,4235,4235,4235,4235,0
|
|
20230714,173100,193864755,4235,4235,4235,4235,0
|
|
20230714,173000,193864755,4235,4235,4235,4235,0
|
|
20230714,172900,193864755,4235,4235,4235,4235,0
|
|
20230714,172800,193864755,4235,4235,4235,4235,2151
|
|
20230714,172700,193864755,4235,4235,4235,4235,0
|
|
20230714,172600,193864755,4235,4235,4235,4235,0
|
|
20230714,172500,193864755,4235,4235,4235,4235,0
|
|
20230714,172400,193864755,4235,4235,4235,4235,0
|
|
20230714,172300,193864755,4235,4235,4235,4235,0
|
|
20230714,172200,193864755,4235,4235,4235,4235,0
|
|
20230714,172100,193864755,4235,4235,4235,4235,0
|
|
20230714,172000,193864755,4235,4235,4235,4235,0
|
|
20230714,171900,193864755,4235,4235,4235,4235,0
|
|
20230714,171800,193864755,4235,4235,4235,4235,0
|
|
20230714,171700,193864755,4235,4235,4235,4235,0
|
|
20230714,171600,193864755,4235,4235,4235,4235,0
|
|
20230714,171500,193864755,4235,4235,4235,4235,0
|
|
20230714,171400,193864755,4235,4235,4235,4235,0
|
|
20230714,171300,193864755,4235,4235,4235,4235,0
|
|
20230714,171200,193864755,4235,4235,4235,4235,0
|
|
20230714,171100,193864755,4235,4235,4235,4235,0
|
|
20230714,171000,193864755,4235,4235,4235,4235,0
|
|
20230714,170900,193864755,4235,4235,4235,4235,0
|
|
20230714,170800,193864755,4235,4235,4235,4235,0
|
|
20230714,170700,193864755,4235,4235,4235,4235,0
|
|
20230714,170600,193864755,4235,4235,4235,4235,0
|
|
20230714,170500,193864755,4235,4235,4235,4235,0
|
|
20230714,170400,193864755,4235,4235,4235,4235,0
|
|
20230714,170300,193864755,4235,4235,4235,4235,0
|
|
20230714,170200,193864755,4235,4235,4235,4235,0
|
|
20230714,170100,193864755,4235,4235,4235,4235,0
|
|
20230714,170000,193864755,4235,4235,4235,4235,0
|
|
20230714,165900,193864755,4235,4235,4235,4235,0
|
|
20230714,165800,193864755,4235,4235,4235,4235,2151
|
|
20230714,165700,193864755,4235,4235,4235,4235,0
|
|
20230714,165600,193864755,4235,4235,4235,4235,0
|
|
20230714,165500,193864755,4235,4235,4235,4235,0
|
|
20230714,165400,193864755,4235,4235,4235,4235,0
|
|
20230714,165300,193864755,4235,4235,4235,4235,0
|
|
20230714,165200,193864755,4235,4235,4235,4235,0
|
|
20230714,165100,193864755,4235,4235,4235,4235,0
|
|
20230714,165000,193864755,4235,4235,4235,4235,0
|
|
20230714,164900,193864755,4235,4235,4235,4235,0
|
|
20230714,164800,193864755,4235,4235,4235,4235,0
|
|
20230714,164700,193864755,4235,4235,4235,4235,0
|
|
20230714,164600,193864755,4235,4235,4235,4235,0
|
|
20230714,164500,193864755,4235,4235,4235,4235,0
|
|
20230714,164400,193864755,4235,4235,4235,4235,0
|
|
20230714,164300,193864755,4235,4235,4235,4235,0
|
|
20230714,164200,193864755,4235,4235,4235,4235,0
|
|
20230714,164100,193864755,4235,4235,4235,4235,0
|
|
20230714,164000,193864755,4235,4235,4235,4235,0
|
|
20230714,163900,193864755,4235,4235,4235,4235,0
|
|
20230714,163800,193864755,4235,4235,4235,4235,0
|
|
20230714,163700,193864755,4235,4235,4235,4235,0
|
|
20230714,163600,193864755,4235,4235,4235,4235,0
|
|
20230714,163500,193864755,4235,4235,4235,4235,0
|
|
20230714,163400,193864755,4235,4235,4235,4235,0
|
|
20230714,163300,193864755,4235,4235,4235,4235,0
|
|
20230714,163200,193864755,4235,4235,4235,4235,0
|
|
20230714,163100,193864755,4235,4235,4235,4235,0
|
|
20230714,163000,193864755,4235,4235,4235,4235,0
|
|
20230714,162900,193864755,4235,4235,4235,4235,0
|
|
20230714,162800,193864755,4235,4235,4235,4235,2151
|
|
20230714,162700,193864755,4235,4235,4235,4235,0
|
|
20230714,162600,193864755,4235,4235,4235,4235,0
|
|
20230714,162500,193864755,4235,4235,4235,4235,0
|
|
20230714,162400,193864755,4235,4235,4235,4235,0
|
|
20230714,162300,193864755,4235,4235,4235,4235,0
|
|
20230714,162200,193864755,4235,4235,4235,4235,0
|
|
20230714,162100,193864755,4235,4235,4235,4235,0
|
|
20230714,162000,193864755,4235,4235,4235,4235,0
|
|
20230714,161900,193864755,4235,4235,4235,4235,0
|
|
20230714,161800,193864755,4235,4235,4235,4235,0
|
|
20230714,161700,193864755,4235,4235,4235,4235,0
|
|
20230714,161600,193864755,4235,4235,4235,4235,0
|
|
20230714,161500,193864755,4235,4235,4235,4235,0
|
|
20230714,161400,193864755,4235,4235,4235,4235,0
|
|
20230714,161300,193864755,4235,4235,4235,4235,0
|
|
20230714,161200,193864755,4235,4235,4235,4235,0
|
|
20230714,161100,193864755,4235,4235,4235,4235,0
|
|
20230714,161000,193864755,4235,4235,4235,4235,0
|
|
20230714,160900,193864755,4235,4235,4235,4235,0
|
|
20230714,160800,193864755,4235,4235,4235,4235,0
|
|
20230714,160700,193864755,4235,4235,4235,4235,0
|
|
20230714,160600,193864755,4235,4235,4235,4235,0
|
|
20230714,160500,193864755,4235,4235,4235,4235,0
|
|
20230714,160400,193864755,4235,4235,4235,4235,0
|
|
20230714,160300,193864755,4235,4235,4235,4235,0
|
|
20230714,160200,193864755,4235,4235,4235,4235,0
|
|
20230714,160100,193864755,4235,4235,4235,4235,0
|
|
20230714,160000,193864755,4235,4235,4235,4235,0
|
|
20230714,155900,193864755,4235,4235,4235,4235,0
|
|
20230714,155800,193864755,4235,4235,4235,4235,2151
|
|
20230714,155700,193864755,4235,4235,4235,4235,0
|
|
20230714,155600,193864755,4235,4235,4235,4235,0
|
|
20230714,155500,193864755,4235,4235,4235,4235,0
|
|
20230714,155400,193864755,4235,4235,4235,4235,0
|
|
20230714,155300,193864755,4235,4235,4235,4235,0
|
|
20230714,155200,193864755,4235,4235,4235,4235,0
|
|
20230714,155100,193864755,4235,4235,4235,4235,0
|
|
20230714,155000,193864755,4235,4235,4235,4235,0
|
|
20230714,154900,193864755,4235,4235,4235,4235,0
|
|
20230714,154800,193864755,4235,4235,4235,4235,0
|
|
20230714,154700,193864755,4235,4235,4235,4235,0
|
|
20230714,154600,193864755,4235,4235,4235,4235,0
|
|
20230714,154500,193864755,4235,4235,4235,4235,0
|
|
20230714,154400,193864755,4235,4235,4235,4235,0
|
|
20230714,154300,193864755,4235,4235,4235,4235,0
|
|
20230714,154200,193864755,4235,4235,4235,4235,0
|
|
20230714,154100,193864755,4235,4235,4235,4235,0
|
|
20230714,154000,193864755,4235,4235,4235,4235,0
|
|
20230714,153900,193864755,4235,4235,4235,4235,0
|
|
20230714,153800,193864755,4235,4235,4235,4235,0
|
|
20230714,153700,193864755,4235,4235,4235,4235,0
|
|
20230714,153600,193864755,4235,4235,4235,4235,0
|
|
20230714,153500,193864755,4235,4235,4235,4235,0
|
|
20230714,153400,193864755,4235,4235,4235,4235,0
|
|
20230714,153300,193864755,4235,4235,4235,4235,0
|
|
20230714,153200,193864755,4235,4235,4235,4235,0
|
|
20230714,153100,193864755,4235,4235,4235,4235,0
|
|
20230714,153000,193864755,4235,4235,4235,4235,2151
|
|
20230714,152900,184755270,4220,4220,4220,4220,0
|
|
20230714,152800,184755270,4220,4220,4220,4220,0
|
|
20230714,152700,184755270,4220,4220,4220,4220,0
|
|
20230714,152600,184755270,4220,4220,4220,4220,0
|
|
20230714,152500,184755270,4220,4220,4220,4220,0
|
|
20230714,152400,184755270,4220,4220,4220,4220,0
|
|
20230714,152300,184755270,4220,4220,4220,4220,0
|
|
20230714,152200,184755270,4220,4220,4220,4220,0
|
|
20230714,152100,184755270,4220,4220,4220,4220,0
|
|
20230714,152000,184755270,4220,4220,4220,4220,0
|
|
20230714,151900,184755270,4220,4220,4220,4220,0
|
|
20230714,151800,184755270,4220,4220,4220,4220,0
|
|
20230714,151700,184755270,4220,4220,4220,4220,0
|
|
20230714,151600,184755270,4220,4220,4220,4220,7
|
|
20230714,151500,184725730,4210,4210,4210,4210,0
|
|
20230714,151400,184725730,4210,4210,4210,4210,0
|
|
20230714,151300,184725730,4210,4210,4210,4210,0
|
|
20230714,151200,184725730,4210,4210,4210,4210,0
|
|
20230714,151100,184725730,4210,4210,4210,4210,4
|
|
20230714,151000,184708890,4220,4220,4220,4220,1
|
|
20230714,150900,184704670,4220,4220,4220,4220,1
|
|
20230714,150800,184700450,4205,4205,4205,4205,0
|
|
20230714,150700,184700450,4205,4205,4205,4205,0
|
|
20230714,150600,184700450,4205,4205,4205,4205,0
|
|
20230714,150500,184700450,4205,4205,4205,4205,0
|
|
20230714,150400,184700450,4205,4210,4210,4205,24
|
|
20230714,150300,184599475,4210,4210,4210,4210,0
|
|
20230714,150200,184599475,4210,4210,4210,4210,0
|
|
20230714,150100,184599475,4210,4210,4210,4210,0
|
|
20230714,150000,184599475,4210,4210,4210,4210,0
|
|
20230714,145900,184599475,4210,4210,4210,4210,0
|
|
20230714,145800,184599475,4210,4210,4210,4210,50
|
|
20230714,145700,184388975,4215,4215,4215,4215,0
|
|
20230714,145600,184388975,4215,4215,4215,4215,0
|
|
20230714,145500,184388975,4215,4215,4215,4215,0
|
|
20230714,145400,184388975,4215,4215,4215,4215,0
|
|
20230714,145300,184388975,4215,4215,4215,4215,151
|
|
20230714,145200,183752510,4205,4205,4205,4205,0
|
|
20230714,145100,183752510,4205,4205,4205,4205,0
|
|
20230714,145000,183752510,4205,4205,4205,4205,0
|
|
20230714,144900,183752510,4205,4205,4205,4205,0
|
|
20230714,144800,183752510,4205,4205,4205,4205,0
|
|
20230714,144700,183752510,4205,4205,4205,4205,0
|
|
20230714,144600,183752510,4205,4205,4205,4205,0
|
|
20230714,144500,183752510,4205,4205,4205,4205,0
|
|
20230714,144400,183752510,4205,4205,4205,4205,0
|
|
20230714,144300,183752510,4205,4205,4205,4205,0
|
|
20230714,144200,183752510,4205,4205,4205,4205,0
|
|
20230714,144100,183752510,4205,4205,4205,4205,1
|
|
20230714,144000,183748305,4205,4205,4205,4205,1
|
|
20230714,143900,183744100,4205,4205,4205,4205,2
|
|
20230714,143800,183735690,4210,4215,4215,4210,48
|
|
20230714,143700,183533490,4205,4205,4205,4205,0
|
|
20230714,143600,183533490,4205,4205,4205,4205,0
|
|
20230714,143500,183533490,4205,4205,4205,4205,0
|
|
20230714,143400,183533490,4205,4205,4205,4205,0
|
|
20230714,143300,183533490,4205,4205,4205,4205,0
|
|
20230714,143200,183533490,4205,4205,4205,4205,0
|
|
20230714,143100,183533490,4205,4205,4205,4205,69
|
|
20230714,143000,183243345,4205,4205,4205,4205,0
|
|
20230714,142900,183243345,4205,4205,4205,4205,0
|
|
20230714,142800,183243345,4205,4210,4210,4205,16
|
|
20230714,142700,183176010,4215,4215,4215,4215,0
|
|
20230714,142600,183176010,4215,4215,4215,4215,0
|
|
20230714,142500,183176010,4215,4215,4215,4215,0
|
|
20230714,142400,183176010,4215,4215,4215,4215,0
|
|
20230714,142300,183176010,4215,4215,4215,4215,0
|
|
20230714,142200,183176010,4215,4215,4215,4215,0
|
|
20230714,142100,183176010,4215,4215,4215,4215,0
|
|
20230714,142000,183176010,4215,4215,4215,4215,0
|
|
20230714,141900,183176010,4215,4215,4215,4215,0
|
|
20230714,141800,183176010,4215,4215,4215,4215,0
|
|
20230714,141700,183176010,4215,4215,4215,4215,0
|
|
20230714,141600,183176010,4215,4215,4215,4215,0
|
|
20230714,141500,183176010,4215,4215,4215,4215,0
|
|
20230714,141400,183176010,4215,4215,4215,4215,0
|
|
20230714,141300,183176010,4215,4215,4215,4215,0
|
|
20230714,141200,183176010,4215,4215,4215,4215,0
|
|
20230714,141100,183176010,4215,4215,4215,4215,0
|
|
20230714,141000,183176010,4215,4215,4215,4215,0
|
|
20230714,140900,183176010,4215,4215,4215,4215,0
|
|
20230714,140800,183176010,4215,4215,4215,4215,0
|
|
20230714,140700,183176010,4215,4215,4215,4215,0
|
|
20230714,140600,183176010,4215,4215,4215,4215,0
|
|
20230714,140500,183176010,4215,4215,4215,4215,0
|
|
20230714,140400,183176010,4215,4215,4215,4215,1
|
|
20230714,140300,183171795,4210,4210,4210,4210,786
|
|
20230714,140200,179862735,4220,4220,4220,4220,59
|
|
20230714,140100,179613755,4220,4220,4220,4220,0
|
|
20230714,140000,179613755,4220,4220,4220,4220,0
|
|
20230714,135900,179613755,4220,4220,4220,4220,0
|
|
20230714,135800,179613755,4220,4220,4220,4220,0
|
|
20230714,135700,179613755,4220,4220,4220,4220,0
|
|
20230714,135600,179613755,4220,4220,4220,4215,23
|
|
20230714,135500,179516780,4220,4220,4220,4220,5
|
|
20230714,135400,179495680,4215,4215,4215,4215,0
|
|
20230714,135300,179495680,4215,4215,4215,4215,0
|
|
20230714,135200,179495680,4215,4215,4215,4215,0
|
|
20230714,135100,179495680,4215,4215,4215,4215,0
|
|
20230714,135000,179495680,4215,4215,4215,4215,0
|
|
20230714,134900,179495680,4215,4215,4215,4215,0
|
|
20230714,134800,179495680,4215,4215,4215,4215,0
|
|
20230714,134700,179495680,4215,4215,4215,4215,0
|
|
20230714,134600,179495680,4215,4215,4215,4215,0
|
|
20230714,134500,179495680,4215,4215,4215,4215,0
|
|
20230714,134400,179495680,4215,4215,4215,4215,0
|
|
20230714,134300,179495680,4215,4215,4215,4215,0
|
|
20230714,134200,179495680,4215,4215,4215,4215,0
|
|
20230714,134100,179495680,4215,4215,4215,4215,0
|
|
20230714,134000,179495680,4215,4215,4215,4215,0
|
|
20230714,133900,179495680,4215,4215,4215,4215,0
|
|
20230714,133800,179495680,4215,4215,4215,4215,10
|
|
20230714,133700,179453530,4215,4215,4215,4215,21
|
|
20230714,133600,179365015,4210,4210,4210,4210,0
|
|
20230714,133500,179365015,4210,4210,4210,4210,0
|
|
20230714,133400,179365015,4210,4210,4210,4210,0
|
|
20230714,133300,179365015,4210,4210,4210,4210,0
|
|
20230714,133200,179365015,4210,4210,4210,4210,0
|
|
20230714,133100,179365015,4210,4210,4210,4210,214
|
|
20230714,133000,178464075,4210,4210,4210,4210,0
|
|
20230714,132900,178464075,4210,4210,4210,4210,0
|
|
20230714,132800,178464075,4210,4210,4210,4210,20
|
|
20230714,132700,178379875,4205,4205,4205,4205,33
|
|
20230714,132600,178241110,4210,4210,4210,4210,0
|
|
20230714,132500,178241110,4210,4210,4210,4210,0
|
|
20230714,132400,178241110,4210,4210,4210,4210,150
|
|
20230714,132300,177609610,4205,4205,4205,4205,0
|
|
20230714,132200,177609610,4205,4205,4205,4205,60
|
|
20230714,132100,177357310,4210,4210,4210,4210,366
|
|
20230714,132000,175816450,4210,4210,4210,4210,0
|
|
20230714,131900,175816450,4210,4210,4210,4210,0
|
|
20230714,131800,175816450,4210,4210,4210,4210,48
|
|
20230714,131700,175614370,4215,4215,4215,4215,0
|
|
20230714,131600,175614370,4215,4215,4215,4215,0
|
|
20230714,131500,175614370,4215,4215,4215,4215,0
|
|
20230714,131400,175614370,4215,4215,4215,4215,0
|
|
20230714,131300,175614370,4215,4215,4215,4215,0
|
|
20230714,131200,175614370,4215,4215,4215,4215,0
|
|
20230714,131100,175614370,4215,4215,4215,4215,0
|
|
20230714,131000,175614370,4215,4215,4215,4215,1
|
|
20230714,130900,175610155,4215,4215,4215,4215,0
|
|
20230714,130800,175610155,4215,4215,4215,4215,0
|
|
20230714,130700,175610155,4215,4215,4215,4215,0
|
|
20230714,130600,175610155,4215,4215,4215,4215,0
|
|
20230714,130500,175610155,4215,4215,4215,4215,50
|
|
20230714,130400,175399405,4210,4210,4210,4210,0
|
|
20230714,130300,175399405,4210,4210,4210,4210,22
|
|
20230714,130200,175306785,4210,4210,4210,4210,200
|
|
20230714,130100,174464785,4215,4215,4215,4215,0
|
|
20230714,130000,174464785,4215,4215,4215,4215,11
|
|
20230714,125900,174418420,4215,4215,4215,4215,0
|
|
20230714,125800,174418420,4215,4215,4215,4215,0
|
|
20230714,125700,174418420,4215,4215,4215,4215,0
|
|
20230714,125600,174418420,4215,4215,4215,4215,0
|
|
20230714,125500,174418420,4215,4215,4215,4215,17
|
|
20230714,125400,174346765,4220,4220,4220,4220,0
|
|
20230714,125300,174346765,4220,4220,4220,4220,2
|
|
20230714,125200,174338325,4220,4220,4220,4220,0
|
|
20230714,125100,174338325,4220,4220,4220,4220,100
|
|
20230714,125000,173916325,4220,4220,4220,4220,83
|
|
20230714,124900,173566065,4220,4220,4220,4220,0
|
|
20230714,124800,173566065,4220,4220,4220,4220,1
|
|
20230714,124700,173561845,4220,4220,4220,4220,11
|
|
20230714,124600,173515425,4215,4215,4215,4215,10
|
|
20230714,124500,173473275,4220,4220,4220,4220,0
|
|
20230714,124400,173473275,4220,4220,4220,4220,0
|
|
20230714,124300,173473275,4220,4220,4220,4220,46
|
|
20230714,124200,173279155,4225,4225,4225,4225,0
|
|
20230714,124100,173279155,4225,4225,4225,4225,0
|
|
20230714,124000,173279155,4225,4225,4225,4225,0
|
|
20230714,123900,173279155,4225,4225,4225,4225,0
|
|
20230714,123800,173279155,4225,4225,4225,4225,0
|
|
20230714,123700,173279155,4225,4225,4225,4225,0
|
|
20230714,123600,173279155,4225,4225,4225,4225,0
|
|
20230714,123500,173279155,4225,4225,4225,4225,0
|
|
20230714,123400,173279155,4225,4225,4225,4225,16
|
|
20230714,123300,173211555,4215,4215,4215,4215,0
|
|
20230714,123200,173211555,4215,4215,4215,4215,202
|
|
20230714,123100,172360125,4220,4220,4220,4220,0
|
|
20230714,123000,172360125,4220,4220,4220,4220,0
|
|
20230714,122900,172360125,4220,4220,4220,4220,0
|
|
20230714,122800,172360125,4220,4220,4220,4220,0
|
|
20230714,122700,172360125,4220,4220,4220,4220,0
|
|
20230714,122600,172360125,4220,4220,4220,4220,0
|
|
20230714,122500,172360125,4220,4220,4220,4220,0
|
|
20230714,122400,172360125,4220,4220,4220,4220,0
|
|
20230714,122300,172360125,4220,4220,4220,4220,0
|
|
20230714,122200,172360125,4220,4220,4220,4220,5
|
|
20230714,122100,172339025,4220,4220,4220,4220,0
|
|
20230714,122000,172339025,4220,4220,4220,4220,0
|
|
20230714,121900,172339025,4220,4220,4220,4220,0
|
|
20230714,121800,172339025,4220,4220,4220,4220,200
|
|
20230714,121700,171495025,4220,4220,4220,4220,0
|
|
20230714,121600,171495025,4220,4220,4220,4220,3
|
|
20230714,121500,171482365,4220,4220,4220,4220,0
|
|
20230714,121400,171482365,4220,4220,4220,4220,0
|
|
20230714,121300,171482365,4220,4220,4220,4220,1
|
|
20230714,121200,171478145,4205,4205,4205,4205,0
|
|
20230714,121100,171478145,4205,4205,4205,4205,223
|
|
20230714,121000,170540430,4205,4205,4205,4205,0
|
|
20230714,120900,170540430,4205,4205,4205,4205,0
|
|
20230714,120800,170540430,4205,4205,4205,4205,0
|
|
20230714,120700,170540430,4205,4205,4205,4205,0
|
|
20230714,120600,170540430,4205,4215,4215,4205,200
|
|
20230714,120500,169698460,4220,4220,4220,4220,0
|
|
20230714,120400,169698460,4220,4220,4220,4220,0
|
|
20230714,120300,169698460,4220,4220,4220,4220,0
|
|
20230714,120200,169698460,4220,4220,4220,4220,0
|
|
20230714,120100,169698460,4220,4220,4220,4220,11
|
|
20230714,120000,169652040,4210,4210,4210,4210,0
|
|
20230714,115900,169652040,4210,4210,4210,4210,0
|
|
20230714,115800,169652040,4210,4210,4210,4210,0
|
|
20230714,115700,169652040,4210,4210,4210,4210,0
|
|
20230714,115600,169652040,4210,4210,4210,4210,0
|
|
20230714,115500,169652040,4210,4210,4210,4210,320
|
|
20230714,115400,168304840,4215,4215,4215,4215,35
|
|
20230714,115300,168157315,4225,4225,4225,4225,0
|
|
20230714,115200,168157315,4225,4225,4225,4225,0
|
|
20230714,115100,168157315,4225,4225,4225,4225,0
|
|
20230714,115000,168157315,4225,4225,4225,4225,3
|
|
20230714,114900,168144640,4215,4215,4215,4215,100
|
|
20230714,114800,167723140,4215,4215,4215,4215,0
|
|
20230714,114700,167723140,4215,4215,4215,4215,0
|
|
20230714,114600,167723140,4215,4215,4215,4215,0
|
|
20230714,114500,167723140,4215,4215,4215,4215,0
|
|
20230714,114400,167723140,4215,4215,4215,4215,0
|
|
20230714,114300,167723140,4215,4215,4215,4215,0
|
|
20230714,114200,167723140,4215,4215,4215,4215,0
|
|
20230714,114100,167723140,4215,4215,4215,4215,0
|
|
20230714,114000,167723140,4215,4215,4215,4215,50
|
|
20230714,113900,167512390,4210,4210,4210,4210,0
|
|
20230714,113800,167512390,4210,4210,4210,4210,0
|
|
20230714,113700,167512390,4210,4210,4210,4210,0
|
|
20230714,113600,167512390,4210,4210,4210,4210,0
|
|
20230714,113500,167512390,4210,4210,4210,4210,0
|
|
20230714,113400,167512390,4210,4210,4210,4210,0
|
|
20230714,113300,167512390,4210,4210,4210,4210,0
|
|
20230714,113200,167512390,4210,4210,4210,4210,0
|
|
20230714,113100,167512390,4210,4210,4210,4210,0
|
|
20230714,113000,167512390,4210,4210,4210,4210,0
|
|
20230714,112900,167512390,4210,4210,4210,4210,0
|
|
20230714,112800,167512390,4210,4210,4210,4210,0
|
|
20230714,112700,167512390,4210,4210,4210,4210,0
|
|
20230714,112600,167512390,4210,4210,4210,4210,0
|
|
20230714,112500,167512390,4210,4210,4210,4210,0
|
|
20230714,112400,167512390,4210,4210,4210,4210,0
|
|
20230714,112300,167512390,4210,4210,4210,4210,30
|
|
20230714,112200,167386090,4205,4205,4205,4205,0
|
|
20230714,112100,167386090,4205,4205,4205,4205,0
|
|
20230714,112000,167386090,4205,4205,4205,4205,0
|
|
20230714,111900,167386090,4205,4205,4205,4205,0
|
|
20230714,111800,167386090,4205,4205,4205,4205,0
|
|
20230714,111700,167386090,4205,4205,4205,4205,0
|
|
20230714,111600,167386090,4205,4205,4205,4205,0
|
|
20230714,111500,167386090,4205,4205,4205,4205,0
|
|
20230714,111400,167386090,4205,4205,4205,4205,0
|
|
20230714,111300,167386090,4205,4205,4205,4205,0
|
|
20230714,111200,167386090,4205,4205,4205,4205,0
|
|
20230714,111100,167386090,4205,4205,4205,4205,0
|
|
20230714,111000,167386090,4205,4205,4205,4205,0
|
|
20230714,110900,167386090,4205,4205,4205,4205,0
|
|
20230714,110800,167386090,4205,4205,4205,4205,0
|
|
20230714,110700,167386090,4205,4205,4205,4205,0
|
|
20230714,110600,167386090,4205,4205,4205,4205,0
|
|
20230714,110500,167386090,4205,4205,4205,4205,0
|
|
20230714,110400,167386090,4205,4205,4205,4205,0
|
|
20230714,110300,167386090,4205,4205,4205,4205,0
|
|
20230714,110200,167386090,4205,4205,4205,4205,0
|
|
20230714,110100,167386090,4205,4205,4205,4205,0
|
|
20230714,110000,167386090,4205,4205,4205,4205,0
|
|
20230714,105900,167386090,4205,4205,4205,4205,0
|
|
20230714,105800,167386090,4205,4205,4205,4205,0
|
|
20230714,105700,167386090,4205,4205,4205,4205,0
|
|
20230714,105600,167386090,4205,4220,4220,4205,2146
|
|
20230714,105500,158361660,4220,4220,4220,4220,0
|
|
20230714,105400,158361660,4220,4220,4220,4220,0
|
|
20230714,105300,158361660,4220,4220,4220,4220,0
|
|
20230714,105200,158361660,4220,4220,4220,4220,0
|
|
20230714,105100,158361660,4220,4220,4220,4220,0
|
|
20230714,105000,158361660,4220,4220,4220,4220,1
|
|
20230714,104900,158357440,4220,4220,4220,4220,0
|
|
20230714,104800,158357440,4220,4220,4220,4220,0
|
|
20230714,104700,158357440,4220,4220,4220,4220,0
|
|
20230714,104600,158357440,4220,4220,4220,4220,0
|
|
20230714,104500,158357440,4220,4220,4220,4220,0
|
|
20230714,104400,158357440,4220,4220,4220,4220,0
|
|
20230714,104300,158357440,4220,4220,4220,4220,0
|
|
20230714,104200,158357440,4220,4220,4220,4220,0
|
|
20230714,104100,158357440,4220,4220,4220,4220,0
|
|
20230714,104000,158357440,4220,4220,4220,4220,0
|
|
20230714,103900,158357440,4220,4220,4220,4220,0
|
|
20230714,103800,158357440,4220,4220,4220,4220,0
|
|
20230714,103700,158357440,4220,4220,4220,4220,10
|
|
20230714,103600,158315240,4225,4225,4225,4225,51
|
|
20230714,103500,158099765,4225,4225,4225,4225,0
|
|
20230714,103400,158099765,4225,4225,4225,4225,0
|
|
20230714,103300,158099765,4225,4225,4225,4225,238
|
|
20230714,103200,157094215,4225,4225,4225,4225,10
|
|
20230714,103100,157051965,4210,4210,4210,4210,531
|
|
20230714,103000,154816455,4210,4210,4210,4210,26
|
|
20230714,102900,154706995,4210,4210,4210,4210,26
|
|
20230714,102800,154597535,4205,4205,4205,4205,200
|
|
20230714,102700,153756535,4210,4210,4210,4210,0
|
|
20230714,102600,153756535,4210,4210,4210,4210,34
|
|
20230714,102500,153613395,4205,4205,4205,4205,0
|
|
20230714,102400,153613395,4205,4205,4205,4205,0
|
|
20230714,102300,153613395,4205,4210,4210,4205,30
|
|
20230714,102200,153487105,4210,4210,4210,4210,30
|
|
20230714,102100,153360805,4210,4210,4210,4210,28
|
|
20230714,102000,153242925,4210,4205,4210,4205,1598
|
|
20230714,101900,146521820,4200,4190,4200,4190,606
|
|
20230714,101800,143982200,4190,4190,4190,4190,0
|
|
20230714,101700,143982200,4190,4190,4190,4190,4
|
|
20230714,101600,143965440,4190,4190,4190,4190,2
|
|
20230714,101500,143957060,4190,4190,4190,4190,2
|
|
20230714,101400,143948680,4185,4185,4185,4185,0
|
|
20230714,101300,143948680,4185,4185,4185,4185,54
|
|
20230714,101200,143722690,4190,4200,4200,4190,4112
|
|
20230714,101100,126483525,4200,4200,4200,4200,26
|
|
20230714,101000,126374325,4200,4200,4200,4200,646
|
|
20230714,100900,123661125,4200,4200,4200,4200,1254
|
|
20230714,100800,118394325,4205,4205,4205,4205,0
|
|
20230714,100700,118394325,4205,4205,4205,4205,2
|
|
20230714,100600,118385915,4195,4195,4195,4195,0
|
|
20230714,100500,118385915,4195,4195,4195,4195,0
|
|
20230714,100400,118385915,4195,4195,4195,4195,0
|
|
20230714,100300,118385915,4195,4195,4195,4195,0
|
|
20230714,100200,118385915,4195,4200,4200,4195,248
|
|
20230714,100100,117345545,4205,4205,4205,4205,50
|
|
20230714,100000,117135295,4205,4205,4205,4205,0
|
|
20230714,095900,117135295,4205,4205,4205,4205,29
|
|
20230714,095800,117013350,4205,4215,4215,4205,650
|
|
20230714,095700,114278500,4230,4230,4230,4230,0
|
|
20230714,095600,114278500,4230,4230,4230,4230,0
|
|
20230714,095500,114278500,4230,4215,4230,4215,36
|
|
20230714,095400,114126580,4215,4215,4215,4215,0
|
|
20230714,095300,114126580,4215,4215,4215,4215,32
|
|
20230714,095200,113991700,4215,4215,4215,4215,33
|
|
20230714,095100,113852605,4215,4215,4215,4215,911
|
|
20230714,095000,110012740,4215,4215,4215,4215,0
|
|
20230714,094900,110012740,4215,4215,4215,4215,0
|
|
20230714,094800,110012740,4215,4215,4215,4215,0
|
|
20230714,094700,110012740,4215,4215,4215,4215,34
|
|
20230714,094600,109869430,4230,4230,4230,4230,0
|
|
20230714,094500,109869430,4230,4230,4230,4230,1
|
|
20230714,094400,109865200,4205,4210,4210,4205,2000
|
|
20230714,094300,101455195,4205,4205,4205,4205,0
|
|
20230714,094200,101455195,4205,4210,4210,4205,1019
|
|
20230714,094100,97170295,4205,4205,4205,4205,0
|
|
20230714,094000,97170295,4205,4205,4205,4205,0
|
|
20230714,093900,97170295,4205,4235,4235,4205,3005
|
|
20230714,093800,84534115,4205,4215,4215,4205,2000
|
|
20230714,093700,76119855,4235,4235,4235,4235,1
|
|
20230714,093600,76115620,4205,4235,4235,4205,5020
|
|
20230714,093500,54998465,4225,4225,4225,4225,0
|
|
20230714,093400,54998465,4225,4225,4225,4225,0
|
|
20230714,093300,54998465,4225,4225,4225,4225,0
|
|
20230714,093200,54998465,4225,4225,4225,4225,0
|
|
20230714,093100,54998465,4225,4225,4225,4225,0
|
|
20230714,093000,54998465,4225,4225,4225,4225,1
|
|
20230714,092900,54994240,4225,4225,4225,4225,0
|
|
20230714,092800,54994240,4225,4225,4225,4225,0
|
|
20230714,092700,54994240,4225,4225,4225,4225,0
|
|
20230714,092600,54994240,4225,4225,4225,4225,0
|
|
20230714,092500,54994240,4225,4240,4240,4225,56
|
|
20230714,092400,54757190,4225,4205,4225,4205,310
|
|
20230714,092300,53448160,4225,4225,4225,4225,383
|
|
20230714,092200,51829985,4245,4245,4245,4245,12
|
|
20230714,092100,51779045,4250,4250,4250,4250,0
|
|
20230714,092000,51779045,4250,4250,4250,4250,0
|
|
20230714,091900,51779045,4250,4250,4250,4250,1
|
|
20230714,091800,51774795,4250,4250,4250,4250,5
|
|
20230714,091700,51753545,4250,4245,4250,4245,2131
|
|
20230714,091600,42707445,4245,4200,4245,4200,1613
|
|
20230714,091500,35917405,4200,4200,4200,4200,31
|
|
20230714,091400,35787205,4200,4190,4200,4190,1880
|
|
20230714,091300,27909985,4180,4195,4195,4180,3022
|
|
20230714,091200,15274980,4205,4205,4205,4205,1001
|
|
20230714,091100,11065775,4175,4180,4180,4175,1101
|
|
20230714,091000,6464000,4185,4190,4190,4185,163
|
|
20230714,090900,5781825,4190,4190,4190,4190,0
|
|
20230714,090800,5781825,4190,4190,4190,4190,0
|
|
20230714,090700,5781825,4190,4200,4200,4190,107
|
|
20230714,090600,5333355,4205,4215,4215,4205,1141
|
|
20230714,090500,534075,4245,4245,4245,4245,0
|
|
20230714,090400,534075,4245,4245,4245,4245,0
|
|
20230714,090300,534075,4245,4245,4245,4245,0
|
|
20230714,090200,534075,4245,4245,4245,4245,0
|
|
20230714,090100,534075,4245,4245,4245,4245,0
|
|
20230714,090000,534075,4245,4205,4245,4205,127
|