654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195100,422597280,3340,3340,3340,3340,1695
|
|
20230717,195000,422597280,3340,3340,3340,3340,0
|
|
20230717,194900,422597280,3340,3340,3340,3340,0
|
|
20230717,194800,422597280,3340,3340,3340,3340,0
|
|
20230717,194700,422597280,3340,3340,3340,3340,0
|
|
20230717,194600,422597280,3340,3340,3340,3340,0
|
|
20230717,194500,422597280,3340,3340,3340,3340,0
|
|
20230717,194400,422597280,3340,3340,3340,3340,0
|
|
20230717,194300,422597280,3340,3340,3340,3340,0
|
|
20230717,194200,422597280,3340,3340,3340,3340,0
|
|
20230717,194100,422597280,3340,3340,3340,3340,0
|
|
20230717,194000,422597280,3340,3340,3340,3340,0
|
|
20230717,193900,422597280,3340,3340,3340,3340,0
|
|
20230717,193800,422597280,3340,3340,3340,3340,0
|
|
20230717,193700,422597280,3340,3340,3340,3340,0
|
|
20230717,193600,422597280,3340,3340,3340,3340,0
|
|
20230717,193500,422597280,3340,3340,3340,3340,0
|
|
20230717,193400,422597280,3340,3340,3340,3340,0
|
|
20230717,193300,422597280,3340,3340,3340,3340,0
|
|
20230717,193200,422597280,3340,3340,3340,3340,0
|
|
20230717,193100,422597280,3340,3340,3340,3340,0
|
|
20230717,193000,422597280,3340,3340,3340,3340,0
|
|
20230717,192900,422597280,3340,3340,3340,3340,0
|
|
20230717,192800,422597280,3340,3340,3340,3340,0
|
|
20230717,192700,422597280,3340,3340,3340,3340,0
|
|
20230717,192600,422597280,3340,3340,3340,3340,0
|
|
20230717,192500,422597280,3340,3340,3340,3340,0
|
|
20230717,192400,422597280,3340,3340,3340,3340,0
|
|
20230717,192300,422597280,3340,3340,3340,3340,0
|
|
20230717,192200,422597280,3340,3340,3340,3340,0
|
|
20230717,192100,422597280,3340,3340,3340,3340,1695
|
|
20230717,192000,422597280,3340,3340,3340,3340,0
|
|
20230717,191900,422597280,3340,3340,3340,3340,0
|
|
20230717,191800,422597280,3340,3340,3340,3340,0
|
|
20230717,191700,422597280,3340,3340,3340,3340,0
|
|
20230717,191600,422597280,3340,3340,3340,3340,0
|
|
20230717,191500,422597280,3340,3340,3340,3340,0
|
|
20230717,191400,422597280,3340,3340,3340,3340,0
|
|
20230717,191300,422597280,3340,3340,3340,3340,0
|
|
20230717,191200,422597280,3340,3340,3340,3340,0
|
|
20230717,191100,422597280,3340,3340,3340,3340,0
|
|
20230717,191000,422597280,3340,3340,3340,3340,0
|
|
20230717,190900,422597280,3340,3340,3340,3340,0
|
|
20230717,190800,422597280,3340,3340,3340,3340,0
|
|
20230717,190700,422597280,3340,3340,3340,3340,0
|
|
20230717,190600,422597280,3340,3340,3340,3340,0
|
|
20230717,190500,422597280,3340,3340,3340,3340,0
|
|
20230717,190400,422597280,3340,3340,3340,3340,0
|
|
20230717,190300,422597280,3340,3340,3340,3340,0
|
|
20230717,190200,422597280,3340,3340,3340,3340,0
|
|
20230717,190100,422597280,3340,3340,3340,3340,0
|
|
20230717,190000,422597280,3340,3340,3340,3340,0
|
|
20230717,185900,422597280,3340,3340,3340,3340,0
|
|
20230717,185800,422597280,3340,3340,3340,3340,0
|
|
20230717,185700,422597280,3340,3340,3340,3340,0
|
|
20230717,185600,422597280,3340,3340,3340,3340,0
|
|
20230717,185500,422597280,3340,3340,3340,3340,0
|
|
20230717,185400,422597280,3340,3340,3340,3340,0
|
|
20230717,185300,422597280,3340,3340,3340,3340,0
|
|
20230717,185200,422597280,3340,3340,3340,3340,0
|
|
20230717,185100,422597280,3340,3340,3340,3340,1695
|
|
20230717,185000,422597280,3340,3340,3340,3340,0
|
|
20230717,184900,422597280,3340,3340,3340,3340,0
|
|
20230717,184800,422597280,3340,3340,3340,3340,0
|
|
20230717,184700,422597280,3340,3340,3340,3340,0
|
|
20230717,184600,422597280,3340,3340,3340,3340,0
|
|
20230717,184500,422597280,3340,3340,3340,3340,0
|
|
20230717,184400,422597280,3340,3340,3340,3340,0
|
|
20230717,184300,422597280,3340,3340,3340,3340,0
|
|
20230717,184200,422597280,3340,3340,3340,3340,0
|
|
20230717,184100,422597280,3340,3340,3340,3340,0
|
|
20230717,184000,422597280,3340,3340,3340,3340,0
|
|
20230717,183900,422597280,3340,3340,3340,3340,0
|
|
20230717,183800,422597280,3340,3340,3340,3340,0
|
|
20230717,183700,422597280,3340,3340,3340,3340,0
|
|
20230717,183600,422597280,3340,3340,3340,3340,0
|
|
20230717,183500,422597280,3340,3340,3340,3340,0
|
|
20230717,183400,422597280,3340,3340,3340,3340,0
|
|
20230717,183300,422597280,3340,3340,3340,3340,0
|
|
20230717,183200,422597280,3340,3340,3340,3340,0
|
|
20230717,183100,422597280,3340,3340,3340,3340,0
|
|
20230717,183000,422597280,3340,3340,3340,3340,0
|
|
20230717,182900,422597280,3340,3340,3340,3340,0
|
|
20230717,182800,422597280,3340,3340,3340,3340,0
|
|
20230717,182700,422597280,3340,3340,3340,3340,0
|
|
20230717,182600,422597280,3340,3340,3340,3340,0
|
|
20230717,182500,422597280,3340,3340,3340,3340,0
|
|
20230717,182400,422597280,3340,3340,3340,3340,0
|
|
20230717,182300,422597280,3340,3340,3340,3340,0
|
|
20230717,182200,422597280,3340,3340,3340,3340,0
|
|
20230717,182100,422597280,3340,3340,3340,3340,1695
|
|
20230717,182000,422597280,3340,3340,3340,3340,0
|
|
20230717,181900,422597280,3340,3340,3340,3340,0
|
|
20230717,181800,422597280,3340,3340,3340,3340,0
|
|
20230717,181700,422597280,3340,3340,3340,3340,0
|
|
20230717,181600,422597280,3340,3340,3340,3340,0
|
|
20230717,181500,422597280,3340,3340,3340,3340,0
|
|
20230717,181400,422597280,3340,3340,3340,3340,0
|
|
20230717,181300,422597280,3340,3340,3340,3340,0
|
|
20230717,181200,422597280,3340,3340,3340,3340,0
|
|
20230717,181100,422597280,3340,3340,3340,3340,0
|
|
20230717,181000,422597280,3340,3340,3340,3340,0
|
|
20230717,180900,422597280,3340,3340,3340,3340,0
|
|
20230717,180800,422597280,3340,3340,3340,3340,0
|
|
20230717,180700,422597280,3340,3340,3340,3340,0
|
|
20230717,180600,422597280,3340,3340,3340,3340,0
|
|
20230717,180500,422597280,3340,3340,3340,3340,0
|
|
20230717,180400,422597280,3340,3340,3340,3340,0
|
|
20230717,180300,422597280,3340,3340,3340,3340,0
|
|
20230717,180200,422597280,3340,3340,3340,3340,0
|
|
20230717,180100,422597280,3340,3340,3340,3340,0
|
|
20230717,180000,422597280,3340,3340,3340,3340,0
|
|
20230717,175900,422597280,3340,3340,3340,3340,0
|
|
20230717,175800,422597280,3340,3340,3340,3340,0
|
|
20230717,175700,422597280,3340,3340,3340,3340,0
|
|
20230717,175600,422597280,3340,3340,3340,3340,0
|
|
20230717,175500,422597280,3340,3340,3340,3340,0
|
|
20230717,175400,422597280,3340,3340,3340,3340,0
|
|
20230717,175300,422597280,3340,3340,3340,3340,0
|
|
20230717,175200,422597280,3340,3340,3340,3340,0
|
|
20230717,175100,422597280,3340,3340,3340,3340,1695
|
|
20230717,175000,422597280,3340,3340,3340,3340,0
|
|
20230717,174900,422597280,3340,3340,3340,3340,0
|
|
20230717,174800,422597280,3340,3340,3340,3340,0
|
|
20230717,174700,422597280,3340,3340,3340,3340,0
|
|
20230717,174600,422597280,3340,3340,3340,3340,0
|
|
20230717,174500,422597280,3340,3340,3340,3340,0
|
|
20230717,174400,422597280,3340,3340,3340,3340,0
|
|
20230717,174300,422597280,3340,3340,3340,3340,0
|
|
20230717,174200,422597280,3340,3340,3340,3340,0
|
|
20230717,174100,422597280,3340,3340,3340,3340,0
|
|
20230717,174000,422597280,3340,3340,3340,3340,0
|
|
20230717,173900,422597280,3340,3340,3340,3340,0
|
|
20230717,173800,422597280,3340,3340,3340,3340,0
|
|
20230717,173700,422597280,3340,3340,3340,3340,0
|
|
20230717,173600,422597280,3340,3340,3340,3340,0
|
|
20230717,173500,422597280,3340,3340,3340,3340,0
|
|
20230717,173400,422597280,3340,3340,3340,3340,0
|
|
20230717,173300,422597280,3340,3340,3340,3340,0
|
|
20230717,173200,422597280,3340,3340,3340,3340,0
|
|
20230717,173100,422597280,3340,3340,3340,3340,0
|
|
20230717,173000,422597280,3340,3340,3340,3340,0
|
|
20230717,172900,422597280,3340,3340,3340,3340,0
|
|
20230717,172800,422597280,3340,3340,3340,3340,0
|
|
20230717,172700,422597280,3340,3340,3340,3340,0
|
|
20230717,172600,422597280,3340,3340,3340,3340,0
|
|
20230717,172500,422597280,3340,3340,3340,3340,0
|
|
20230717,172400,422597280,3340,3340,3340,3340,0
|
|
20230717,172300,422597280,3340,3340,3340,3340,0
|
|
20230717,172200,422597280,3340,3340,3340,3340,0
|
|
20230717,172100,422597280,3340,3340,3340,3340,1695
|
|
20230717,172000,422597280,3340,3340,3340,3340,0
|
|
20230717,171900,422597280,3340,3340,3340,3340,0
|
|
20230717,171800,422597280,3340,3340,3340,3340,0
|
|
20230717,171700,422597280,3340,3340,3340,3340,0
|
|
20230717,171600,422597280,3340,3340,3340,3340,0
|
|
20230717,171500,422597280,3340,3340,3340,3340,0
|
|
20230717,171400,422597280,3340,3340,3340,3340,0
|
|
20230717,171300,422597280,3340,3340,3340,3340,0
|
|
20230717,171200,422597280,3340,3340,3340,3340,0
|
|
20230717,171100,422597280,3340,3340,3340,3340,0
|
|
20230717,171000,422597280,3340,3340,3340,3340,0
|
|
20230717,170900,422597280,3340,3340,3340,3340,0
|
|
20230717,170800,422597280,3340,3340,3340,3340,0
|
|
20230717,170700,422597280,3340,3340,3340,3340,0
|
|
20230717,170600,422597280,3340,3340,3340,3340,0
|
|
20230717,170500,422597280,3340,3340,3340,3340,0
|
|
20230717,170400,422597280,3340,3340,3340,3340,0
|
|
20230717,170300,422597280,3340,3340,3340,3340,0
|
|
20230717,170200,422597280,3340,3340,3340,3340,0
|
|
20230717,170100,422597280,3340,3340,3340,3340,0
|
|
20230717,170000,422597280,3340,3340,3340,3340,0
|
|
20230717,165900,422597280,3340,3340,3340,3340,0
|
|
20230717,165800,422597280,3340,3340,3340,3340,0
|
|
20230717,165700,422597280,3340,3340,3340,3340,0
|
|
20230717,165600,422597280,3340,3340,3340,3340,0
|
|
20230717,165500,422597280,3340,3340,3340,3340,0
|
|
20230717,165400,422597280,3340,3340,3340,3340,0
|
|
20230717,165300,422597280,3340,3340,3340,3340,0
|
|
20230717,165200,422597280,3340,3340,3340,3340,0
|
|
20230717,165100,422597280,3340,3340,3340,3340,1695
|
|
20230717,165000,422597280,3340,3340,3340,3340,0
|
|
20230717,164900,422597280,3340,3340,3340,3340,0
|
|
20230717,164800,422597280,3340,3340,3340,3340,0
|
|
20230717,164700,422597280,3340,3340,3340,3340,0
|
|
20230717,164600,422597280,3340,3340,3340,3340,0
|
|
20230717,164500,422597280,3340,3340,3340,3340,0
|
|
20230717,164400,422597280,3340,3340,3340,3340,0
|
|
20230717,164300,422597280,3340,3340,3340,3340,0
|
|
20230717,164200,422597280,3340,3340,3340,3340,0
|
|
20230717,164100,422597280,3340,3340,3340,3340,0
|
|
20230717,164000,422597280,3340,3340,3340,3340,0
|
|
20230717,163900,422597280,3340,3340,3340,3340,0
|
|
20230717,163800,422597280,3340,3340,3340,3340,0
|
|
20230717,163700,422597280,3340,3340,3340,3340,0
|
|
20230717,163600,422597280,3340,3340,3340,3340,0
|
|
20230717,163500,422597280,3340,3340,3340,3340,0
|
|
20230717,163400,422597280,3340,3340,3340,3340,0
|
|
20230717,163300,422597280,3340,3340,3340,3340,0
|
|
20230717,163200,422597280,3340,3340,3340,3340,0
|
|
20230717,163100,422597280,3340,3340,3340,3340,0
|
|
20230717,163000,422597280,3340,3340,3340,3340,0
|
|
20230717,162900,422597280,3340,3340,3340,3340,0
|
|
20230717,162800,422597280,3340,3340,3340,3340,0
|
|
20230717,162700,422597280,3340,3340,3340,3340,0
|
|
20230717,162600,422597280,3340,3340,3340,3340,0
|
|
20230717,162500,422597280,3340,3340,3340,3340,0
|
|
20230717,162400,422597280,3340,3340,3340,3340,0
|
|
20230717,162300,422597280,3340,3340,3340,3340,0
|
|
20230717,162200,422597280,3340,3340,3340,3340,0
|
|
20230717,162100,422597280,3340,3340,3340,3340,1695
|
|
20230717,162000,422597280,3340,3340,3340,3340,0
|
|
20230717,161900,422597280,3340,3340,3340,3340,0
|
|
20230717,161800,422597280,3340,3340,3340,3340,0
|
|
20230717,161700,422597280,3340,3340,3340,3340,0
|
|
20230717,161600,422597280,3340,3340,3340,3340,0
|
|
20230717,161500,422597280,3340,3340,3340,3340,0
|
|
20230717,161400,422597280,3340,3340,3340,3340,0
|
|
20230717,161300,422597280,3340,3340,3340,3340,0
|
|
20230717,161200,422597280,3340,3340,3340,3340,0
|
|
20230717,161100,422597280,3340,3340,3340,3340,0
|
|
20230717,161000,422597280,3340,3340,3340,3340,0
|
|
20230717,160900,422597280,3340,3340,3340,3340,0
|
|
20230717,160800,422597280,3340,3340,3340,3340,0
|
|
20230717,160700,422597280,3340,3340,3340,3340,0
|
|
20230717,160600,422597280,3340,3340,3340,3340,0
|
|
20230717,160500,422597280,3340,3340,3340,3340,0
|
|
20230717,160400,422597280,3340,3340,3340,3340,0
|
|
20230717,160300,422597280,3340,3340,3340,3340,0
|
|
20230717,160200,422597280,3340,3340,3340,3340,0
|
|
20230717,160100,422597280,3340,3340,3340,3340,0
|
|
20230717,160000,422597280,3340,3340,3340,3340,0
|
|
20230717,155900,422597280,3340,3340,3340,3340,0
|
|
20230717,155800,422597280,3340,3340,3340,3340,0
|
|
20230717,155700,422597280,3340,3340,3340,3340,0
|
|
20230717,155600,422597280,3340,3340,3340,3340,0
|
|
20230717,155500,422597280,3340,3340,3340,3340,0
|
|
20230717,155400,422597280,3340,3340,3340,3340,0
|
|
20230717,155300,422597280,3340,3340,3340,3340,0
|
|
20230717,155200,422597280,3340,3340,3340,3340,0
|
|
20230717,155100,422597280,3340,3340,3340,3340,1695
|
|
20230717,155000,422597280,3340,3340,3340,3340,0
|
|
20230717,154900,422597280,3340,3340,3340,3340,0
|
|
20230717,154800,422597280,3340,3340,3340,3340,0
|
|
20230717,154700,422597280,3340,3340,3340,3340,0
|
|
20230717,154600,422597280,3340,3340,3340,3340,0
|
|
20230717,154500,422597280,3340,3340,3340,3340,0
|
|
20230717,154400,422597280,3340,3340,3340,3340,0
|
|
20230717,154300,422597280,3340,3340,3340,3340,0
|
|
20230717,154200,422597280,3340,3340,3340,3340,0
|
|
20230717,154100,422597280,3340,3340,3340,3340,0
|
|
20230717,154000,422597280,3340,3340,3340,3340,0
|
|
20230717,153900,422597280,3340,3340,3340,3340,0
|
|
20230717,153800,422597280,3340,3340,3340,3340,0
|
|
20230717,153700,422597280,3340,3340,3340,3340,0
|
|
20230717,153600,422597280,3340,3340,3340,3340,0
|
|
20230717,153500,422597280,3340,3340,3340,3340,0
|
|
20230717,153400,422597280,3340,3340,3340,3340,0
|
|
20230717,153300,422597280,3340,3340,3340,3340,0
|
|
20230717,153200,422597280,3340,3340,3340,3340,0
|
|
20230717,153100,422597280,3340,3340,3340,3340,0
|
|
20230717,153000,422597280,3340,3340,3340,3340,1695
|
|
20230717,152900,416935980,3355,3355,3355,3355,0
|
|
20230717,152800,416935980,3355,3355,3355,3355,0
|
|
20230717,152700,416935980,3355,3355,3355,3355,0
|
|
20230717,152600,416935980,3355,3355,3355,3355,0
|
|
20230717,152500,416935980,3355,3355,3355,3355,0
|
|
20230717,152400,416935980,3355,3355,3355,3355,0
|
|
20230717,152300,416935980,3355,3355,3355,3355,0
|
|
20230717,152200,416935980,3355,3355,3355,3355,0
|
|
20230717,152100,416935980,3355,3355,3355,3355,0
|
|
20230717,152000,416935980,3355,3355,3355,3355,0
|
|
20230717,151900,416935980,3355,3355,3355,3355,0
|
|
20230717,151800,416935980,3355,3355,3355,3355,47
|
|
20230717,151700,416778295,3355,3355,3355,3355,4
|
|
20230717,151600,416764875,3355,3355,3355,3355,0
|
|
20230717,151500,416764875,3355,3355,3355,3355,0
|
|
20230717,151400,416764875,3355,3350,3355,3350,1238
|
|
20230717,151300,412611495,3355,3355,3355,3355,0
|
|
20230717,151200,412611495,3355,3350,3355,3350,132
|
|
20230717,151100,412168735,3355,3345,3355,3345,50
|
|
20230717,151000,412001255,3355,3355,3355,3355,0
|
|
20230717,150900,412001255,3355,3355,3355,3355,0
|
|
20230717,150800,412001255,3355,3355,3355,3355,0
|
|
20230717,150700,412001255,3355,3355,3355,3355,0
|
|
20230717,150600,412001255,3355,3355,3355,3355,0
|
|
20230717,150500,412001255,3355,3355,3355,3355,0
|
|
20230717,150400,412001255,3355,3355,3355,3355,0
|
|
20230717,150300,412001255,3355,3355,3355,3355,0
|
|
20230717,150200,412001255,3355,3355,3355,3355,0
|
|
20230717,150100,412001255,3355,3355,3355,3355,0
|
|
20230717,150000,412001255,3355,3355,3355,3355,0
|
|
20230717,145900,412001255,3355,3355,3355,3355,0
|
|
20230717,145800,412001255,3355,3355,3355,3355,0
|
|
20230717,145700,412001255,3355,3355,3355,3355,0
|
|
20230717,145600,412001255,3355,3355,3355,3355,0
|
|
20230717,145500,412001255,3355,3355,3355,3355,1
|
|
20230717,145400,411997900,3345,3355,3355,3345,64
|
|
20230717,145300,411783810,3340,3345,3345,3340,1500
|
|
20230717,145200,406770205,3345,3345,3345,3345,0
|
|
20230717,145100,406770205,3345,3345,3345,3345,0
|
|
20230717,145000,406770205,3345,3345,3345,3345,0
|
|
20230717,144900,406770205,3345,3345,3345,3345,0
|
|
20230717,144800,406770205,3345,3345,3345,3345,0
|
|
20230717,144700,406770205,3345,3345,3345,3345,0
|
|
20230717,144600,406770205,3345,3345,3345,3345,0
|
|
20230717,144500,406770205,3345,3345,3345,3345,2
|
|
20230717,144400,406763515,3345,3345,3345,3345,50
|
|
20230717,144300,406596265,3345,3345,3345,3345,3
|
|
20230717,144200,406586230,3345,3345,3345,3345,0
|
|
20230717,144100,406586230,3345,3345,3345,3345,0
|
|
20230717,144000,406586230,3345,3345,3345,3345,2
|
|
20230717,143900,406579540,3345,3345,3345,3345,0
|
|
20230717,143800,406579540,3345,3345,3345,3345,0
|
|
20230717,143700,406579540,3345,3345,3345,3345,0
|
|
20230717,143600,406579540,3345,3345,3345,3345,14
|
|
20230717,143500,406532710,3345,3345,3345,3345,61
|
|
20230717,143400,406328665,3350,3350,3350,3350,275
|
|
20230717,143300,405407415,3350,3350,3350,3350,0
|
|
20230717,143200,405407415,3350,3350,3350,3350,2
|
|
20230717,143100,405400715,3345,3345,3345,3345,2
|
|
20230717,143000,405394025,3345,3350,3350,3345,529
|
|
20230717,142900,403623075,3360,3360,3360,3360,0
|
|
20230717,142800,403623075,3360,3360,3360,3360,0
|
|
20230717,142700,403623075,3360,3360,3360,3360,0
|
|
20230717,142600,403623075,3360,3360,3360,3360,0
|
|
20230717,142500,403623075,3360,3360,3360,3360,0
|
|
20230717,142400,403623075,3360,3360,3360,3360,0
|
|
20230717,142300,403623075,3360,3360,3360,3360,0
|
|
20230717,142200,403623075,3360,3360,3360,3360,0
|
|
20230717,142100,403623075,3360,3360,3360,3360,0
|
|
20230717,142000,403623075,3360,3360,3360,3360,0
|
|
20230717,141900,403623075,3360,3360,3360,3360,0
|
|
20230717,141800,403623075,3360,3360,3360,3360,1
|
|
20230717,141700,403619715,3355,3355,3355,3355,0
|
|
20230717,141600,403619715,3355,3355,3355,3355,0
|
|
20230717,141500,403619715,3355,3355,3355,3355,1
|
|
20230717,141400,403616360,3355,3355,3355,3355,0
|
|
20230717,141300,403616360,3355,3355,3355,3355,0
|
|
20230717,141200,403616360,3355,3355,3355,3355,0
|
|
20230717,141100,403616360,3355,3355,3355,3355,0
|
|
20230717,141000,403616360,3355,3355,3355,3355,0
|
|
20230717,140900,403616360,3355,3355,3355,3355,0
|
|
20230717,140800,403616360,3355,3355,3355,3355,2
|
|
20230717,140700,403609650,3355,3355,3355,3355,0
|
|
20230717,140600,403609650,3355,3355,3355,3355,0
|
|
20230717,140500,403609650,3355,3355,3355,3355,0
|
|
20230717,140400,403609650,3355,3355,3355,3355,2
|
|
20230717,140300,403602940,3360,3360,3360,3360,0
|
|
20230717,140200,403602940,3360,3360,3360,3360,151
|
|
20230717,140100,403095580,3365,3365,3365,3365,2
|
|
20230717,140000,403088850,3365,3365,3370,3365,65
|
|
20230717,135900,402870115,3370,3370,3370,3370,0
|
|
20230717,135800,402870115,3370,3365,3370,3365,3335
|
|
20230717,135700,391647015,3360,3350,3360,3350,692
|
|
20230717,135600,389321935,3350,3350,3350,3350,0
|
|
20230717,135500,389321935,3350,3350,3350,3350,103
|
|
20230717,135400,388976885,3350,3350,3350,3350,167
|
|
20230717,135300,388417435,3355,3355,3355,3355,310
|
|
20230717,135200,387377385,3355,3355,3355,3355,154
|
|
20230717,135100,386860715,3360,3360,3360,3360,0
|
|
20230717,135000,386860715,3360,3360,3360,3360,0
|
|
20230717,134900,386860715,3360,3360,3360,3360,11
|
|
20230717,134800,386823755,3360,3360,3360,3360,0
|
|
20230717,134700,386823755,3360,3360,3360,3360,89
|
|
20230717,134600,386524715,3355,3360,3360,3355,16
|
|
20230717,134500,386471030,3360,3360,3360,3360,6
|
|
20230717,134400,386450870,3360,3360,3360,3360,0
|
|
20230717,134300,386450870,3360,3360,3360,3360,80
|
|
20230717,134200,386182070,3360,3360,3360,3360,16
|
|
20230717,134100,386128310,3360,3360,3360,3360,1356
|
|
20230717,134000,381572150,3360,3360,3360,3360,0
|
|
20230717,133900,381572150,3360,3360,3360,3360,0
|
|
20230717,133800,381572150,3360,3360,3360,3360,468
|
|
20230717,133700,379999670,3350,3350,3350,3350,154
|
|
20230717,133600,379483770,3355,3355,3355,3355,0
|
|
20230717,133500,379483770,3355,3350,3355,3350,604
|
|
20230717,133400,377458350,3350,3350,3350,3350,0
|
|
20230717,133300,377458350,3350,3350,3350,3350,0
|
|
20230717,133200,377458350,3350,3350,3350,3350,0
|
|
20230717,133100,377458350,3350,3350,3350,3350,0
|
|
20230717,133000,377458350,3350,3350,3350,3350,400
|
|
20230717,132900,376118350,3355,3355,3355,3355,2
|
|
20230717,132800,376111640,3360,3360,3360,3360,1
|
|
20230717,132700,376108280,3360,3350,3360,3350,510
|
|
20230717,132600,374394865,3350,3350,3350,3350,0
|
|
20230717,132500,374394865,3350,3350,3350,3350,0
|
|
20230717,132400,374394865,3350,3345,3350,3345,28
|
|
20230717,132300,374301105,3350,3350,3350,3350,0
|
|
20230717,132200,374301105,3350,3350,3350,3350,0
|
|
20230717,132100,374301105,3350,3350,3350,3350,15
|
|
20230717,132000,374250855,3350,3350,3355,3350,3280
|
|
20230717,131900,363251900,3350,3345,3350,3345,4012
|
|
20230717,131800,349811760,3345,3345,3350,3345,78
|
|
20230717,131700,349550600,3350,3345,3350,3345,51
|
|
20230717,131600,349379755,3345,3345,3345,3345,12
|
|
20230717,131500,349339615,3345,3335,3345,3335,4066
|
|
20230717,131400,335762160,3335,3335,3335,3335,0
|
|
20230717,131300,335762160,3335,3335,3335,3335,1
|
|
20230717,131200,335758825,3335,3335,3335,3335,1
|
|
20230717,131100,335755490,3335,3335,3335,3335,0
|
|
20230717,131000,335755490,3335,3335,3335,3335,0
|
|
20230717,130900,335755490,3335,3335,3335,3335,0
|
|
20230717,130800,335755490,3335,3335,3340,3335,10286
|
|
20230717,130700,301447480,3340,3340,3340,3340,210
|
|
20230717,130600,300746080,3335,3335,3335,3335,0
|
|
20230717,130500,300746080,3335,3335,3335,3335,10
|
|
20230717,130400,300712730,3335,3335,3335,3335,0
|
|
20230717,130300,300712730,3335,3335,3335,3335,0
|
|
20230717,130200,300712730,3335,3335,3335,3335,10
|
|
20230717,130100,300679380,3335,3335,3335,3335,425
|
|
20230717,130000,299262005,3335,3335,3335,3335,250
|
|
20230717,125900,298428255,3335,3335,3335,3335,20
|
|
20230717,125800,298361555,3340,3340,3340,3340,1
|
|
20230717,125700,298358215,3335,3335,3335,3335,21
|
|
20230717,125600,298288180,3335,3335,3335,3335,901
|
|
20230717,125500,295283345,3335,3335,3335,3335,0
|
|
20230717,125400,295283345,3335,3335,3335,3335,12
|
|
20230717,125300,295243325,3335,3335,3335,3335,823
|
|
20230717,125200,292498620,3335,3335,3335,3335,0
|
|
20230717,125100,292498620,3335,3335,3335,3335,49
|
|
20230717,125000,292335205,3335,3335,3335,3335,500
|
|
20230717,124900,290667705,3335,3335,3335,3335,4
|
|
20230717,124800,290654365,3335,3335,3335,3335,738
|
|
20230717,124700,288193135,3335,3335,3335,3335,310
|
|
20230717,124600,287159285,3335,3335,3335,3335,200
|
|
20230717,124500,286492285,3335,3335,3335,3335,0
|
|
20230717,124400,286492285,3335,3335,3335,3335,298
|
|
20230717,124300,285498455,3340,3340,3340,3340,0
|
|
20230717,124200,285498455,3340,3340,3340,3340,0
|
|
20230717,124100,285498455,3340,3340,3340,3340,1
|
|
20230717,124000,285495115,3335,3335,3335,3335,0
|
|
20230717,123900,285495115,3335,3335,3335,3335,2057
|
|
20230717,123800,278635020,3340,3340,3340,3340,4
|
|
20230717,123700,278621660,3340,3340,3340,3340,0
|
|
20230717,123600,278621660,3340,3340,3340,3340,0
|
|
20230717,123500,278621660,3340,3340,3340,3340,1
|
|
20230717,123400,278618320,3340,3340,3340,3340,0
|
|
20230717,123300,278618320,3340,3340,3340,3340,0
|
|
20230717,123200,278618320,3340,3340,3340,3340,0
|
|
20230717,123100,278618320,3340,3340,3340,3340,0
|
|
20230717,123000,278618320,3340,3340,3340,3340,6
|
|
20230717,122900,278598280,3340,3340,3340,3340,4
|
|
20230717,122800,278584920,3340,3340,3340,3340,0
|
|
20230717,122700,278584920,3340,3340,3340,3340,23
|
|
20230717,122600,278508100,3340,3340,3340,3340,161
|
|
20230717,122500,277970360,3340,3340,3340,3340,0
|
|
20230717,122400,277970360,3340,3340,3340,3340,18
|
|
20230717,122300,277910240,3335,3335,3335,3335,1944
|
|
20230717,122200,271427000,3335,3335,3335,3335,11
|
|
20230717,122100,271390315,3335,3335,3335,3335,0
|
|
20230717,122000,271390315,3335,3335,3335,3335,0
|
|
20230717,121900,271390315,3335,3335,3335,3335,0
|
|
20230717,121800,271390315,3335,3335,3335,3335,0
|
|
20230717,121700,271390315,3335,3335,3335,3335,3
|
|
20230717,121600,271380310,3340,3340,3340,3340,20
|
|
20230717,121500,271313510,3335,3335,3335,3335,581
|
|
20230717,121400,269375875,3340,3340,3340,3340,1
|
|
20230717,121300,269372535,3335,3335,3335,3335,50
|
|
20230717,121200,269205785,3335,3335,3335,3335,0
|
|
20230717,121100,269205785,3335,3335,3335,3335,0
|
|
20230717,121000,269205785,3335,3335,3335,3335,3
|
|
20230717,120900,269195780,3335,3335,3335,3335,4
|
|
20230717,120800,269182440,3335,3335,3335,3335,0
|
|
20230717,120700,269182440,3335,3335,3335,3335,0
|
|
20230717,120600,269182440,3335,3325,3335,3325,1366
|
|
20230717,120500,264627810,3335,3335,3335,3335,0
|
|
20230717,120400,264627810,3335,3335,3335,3335,0
|
|
20230717,120300,264627810,3335,3335,3335,3335,0
|
|
20230717,120200,264627810,3335,3335,3335,3335,0
|
|
20230717,120100,264627810,3335,3335,3335,3335,0
|
|
20230717,120000,264627810,3335,3335,3335,3335,20
|
|
20230717,115900,264561110,3335,3335,3335,3335,0
|
|
20230717,115800,264561110,3335,3335,3335,3335,0
|
|
20230717,115700,264561110,3335,3335,3340,3335,14957
|
|
20230717,115600,214676460,3335,3335,3335,3335,3639
|
|
20230717,115500,202540395,3335,3335,3335,3335,0
|
|
20230717,115400,202540395,3335,3335,3335,3335,0
|
|
20230717,115300,202540395,3335,3335,3335,3335,51
|
|
20230717,115200,202370310,3335,3335,3335,3335,0
|
|
20230717,115100,202370310,3335,3335,3335,3335,37
|
|
20230717,115000,202246915,3340,3340,3340,3340,0
|
|
20230717,114900,202246915,3340,3340,3340,3335,61
|
|
20230717,114800,202043470,3340,3335,3340,3335,1558
|
|
20230717,114700,196841275,3335,3335,3335,3335,64
|
|
20230717,114600,196627835,3335,3310,3335,3310,1499
|
|
20230717,114500,191636195,3310,3300,3310,3300,272
|
|
20230717,114400,190735885,3310,3310,3310,3310,0
|
|
20230717,114300,190735885,3310,3310,3310,3310,0
|
|
20230717,114200,190735885,3310,3310,3310,3310,0
|
|
20230717,114100,190735885,3310,3310,3310,3310,0
|
|
20230717,114000,190735885,3310,3310,3310,3310,0
|
|
20230717,113900,190735885,3310,3310,3310,3310,0
|
|
20230717,113800,190735885,3310,3310,3310,3310,0
|
|
20230717,113700,190735885,3310,3310,3310,3310,0
|
|
20230717,113600,190735885,3310,3310,3310,3310,0
|
|
20230717,113500,190735885,3310,3310,3310,3310,0
|
|
20230717,113400,190735885,3310,3310,3310,3310,0
|
|
20230717,113300,190735885,3310,3310,3310,3310,0
|
|
20230717,113200,190735885,3310,3310,3310,3310,1
|
|
20230717,113100,190732575,3295,3305,3305,3295,1322
|
|
20230717,113000,186376415,3310,3310,3310,3310,0
|
|
20230717,112900,186376415,3310,3310,3310,3310,0
|
|
20230717,112800,186376415,3310,3310,3310,3310,0
|
|
20230717,112700,186376415,3310,3310,3310,3310,0
|
|
20230717,112600,186376415,3310,3310,3310,3310,3
|
|
20230717,112500,186366485,3310,3310,3310,3310,0
|
|
20230717,112400,186366485,3310,3310,3310,3310,175
|
|
20230717,112300,185787235,3310,3310,3310,3310,1
|
|
20230717,112200,185783925,3310,3310,3310,3310,0
|
|
20230717,112100,185783925,3310,3320,3320,3310,4
|
|
20230717,112000,185770665,3310,3310,3310,3310,0
|
|
20230717,111900,185770665,3310,3310,3310,3310,3
|
|
20230717,111800,185760735,3320,3320,3320,3320,0
|
|
20230717,111700,185760735,3320,3320,3320,3320,0
|
|
20230717,111600,185760735,3320,3320,3320,3320,50
|
|
20230717,111500,185594735,3310,3310,3310,3310,0
|
|
20230717,111400,185594735,3310,3310,3310,3310,0
|
|
20230717,111300,185594735,3310,3310,3310,3310,0
|
|
20230717,111200,185594735,3310,3310,3310,3310,0
|
|
20230717,111100,185594735,3310,3310,3310,3310,15
|
|
20230717,111000,185545085,3320,3320,3320,3320,0
|
|
20230717,110900,185545085,3320,3320,3320,3320,0
|
|
20230717,110800,185545085,3320,3320,3320,3320,0
|
|
20230717,110700,185545085,3320,3320,3320,3320,0
|
|
20230717,110600,185545085,3320,3320,3320,3320,0
|
|
20230717,110500,185545085,3320,3320,3320,3320,0
|
|
20230717,110400,185545085,3320,3320,3320,3320,0
|
|
20230717,110300,185545085,3320,3320,3320,3320,70
|
|
20230717,110200,185312685,3335,3335,3335,3335,0
|
|
20230717,110100,185312685,3335,3335,3335,3335,0
|
|
20230717,110000,185312685,3335,3335,3335,3335,1000
|
|
20230717,105900,181977685,3335,3335,3335,3335,272
|
|
20230717,105800,181070565,3335,3315,3335,3315,1363
|
|
20230717,105700,176525320,3315,3315,3315,3315,0
|
|
20230717,105600,176525320,3315,3315,3315,3315,0
|
|
20230717,105500,176525320,3315,3315,3315,3315,0
|
|
20230717,105400,176525320,3315,3315,3315,3315,0
|
|
20230717,105300,176525320,3315,3315,3315,3315,0
|
|
20230717,105200,176525320,3315,3315,3315,3315,0
|
|
20230717,105100,176525320,3315,3315,3315,3315,0
|
|
20230717,105000,176525320,3315,3315,3315,3315,1
|
|
20230717,104900,176522005,3320,3320,3320,3320,0
|
|
20230717,104800,176522005,3320,3320,3320,3320,0
|
|
20230717,104700,176522005,3320,3320,3320,3320,12
|
|
20230717,104600,176482165,3320,3315,3320,3315,325
|
|
20230717,104500,175403915,3310,3310,3310,3310,0
|
|
20230717,104400,175403915,3310,3310,3310,3310,0
|
|
20230717,104300,175403915,3310,3310,3310,3310,20
|
|
20230717,104200,175337715,3305,3305,3305,3305,0
|
|
20230717,104100,175337715,3305,3305,3305,3305,0
|
|
20230717,104000,175337715,3305,3305,3305,3305,0
|
|
20230717,103900,175337715,3305,3305,3305,3305,0
|
|
20230717,103800,175337715,3305,3305,3305,3305,0
|
|
20230717,103700,175337715,3305,3305,3305,3305,0
|
|
20230717,103600,175337715,3305,3305,3305,3305,9
|
|
20230717,103500,175307970,3315,3315,3315,3315,0
|
|
20230717,103400,175307970,3315,3315,3315,3315,0
|
|
20230717,103300,175307970,3315,3315,3315,3315,150
|
|
20230717,103200,174810720,3335,3335,3335,3335,4053
|
|
20230717,103100,161293965,3335,3335,3335,3335,3810
|
|
20230717,103000,148587615,3335,3335,3335,3335,283
|
|
20230717,102900,147643810,3340,3335,3340,3335,2
|
|
20230717,102800,147637135,3335,3335,3335,3335,1100
|
|
20230717,102700,143968635,3335,3335,3335,3335,0
|
|
20230717,102600,143968635,3335,3335,3335,3335,1
|
|
20230717,102500,143965300,3335,3335,3335,3335,130
|
|
20230717,102400,143531750,3335,3335,3340,3335,1473
|
|
20230717,102300,138619145,3340,3340,3340,3335,472
|
|
20230717,102200,137044415,3340,3310,3340,3310,8847
|
|
20230717,102100,107573050,3310,3310,3310,3310,4
|
|
20230717,102000,107559810,3315,3315,3315,3315,0
|
|
20230717,101900,107559810,3315,3315,3315,3315,0
|
|
20230717,101800,107559810,3315,3315,3315,3315,300
|
|
20230717,101700,106565310,3320,3310,3320,3310,42
|
|
20230717,101600,106425955,3320,3295,3320,3295,4010
|
|
20230717,101500,93132825,3295,3295,3295,3295,45
|
|
20230717,101400,92984550,3315,3315,3315,3315,0
|
|
20230717,101300,92984550,3315,3315,3315,3315,0
|
|
20230717,101200,92984550,3315,3315,3315,3315,0
|
|
20230717,101100,92984550,3315,3315,3315,3315,0
|
|
20230717,101000,92984550,3315,3315,3315,3315,0
|
|
20230717,100900,92984550,3315,3305,3315,3305,117
|
|
20230717,100800,92596740,3290,3290,3290,3290,29
|
|
20230717,100700,92501330,3290,3290,3290,3290,2
|
|
20230717,100600,92494750,3315,3290,3315,3290,7000
|
|
20230717,100500,69392245,3295,3295,3295,3295,0
|
|
20230717,100400,69392245,3295,3295,3295,3295,0
|
|
20230717,100300,69392245,3295,3295,3295,3295,0
|
|
20230717,100200,69392245,3295,3295,3295,3295,5
|
|
20230717,100100,69375770,3295,3295,3295,3295,0
|
|
20230717,100000,69375770,3295,3295,3295,3295,0
|
|
20230717,095900,69375770,3295,3295,3295,3295,0
|
|
20230717,095800,69375770,3295,3295,3295,3295,0
|
|
20230717,095700,69375770,3295,3295,3295,3295,0
|
|
20230717,095600,69375770,3295,3295,3295,3295,0
|
|
20230717,095500,69375770,3295,3290,3295,3290,3
|
|
20230717,095400,69365890,3280,3280,3280,3280,0
|
|
20230717,095300,69365890,3280,3280,3280,3280,0
|
|
20230717,095200,69365890,3280,3280,3280,3280,0
|
|
20230717,095100,69365890,3280,3280,3280,3280,105
|
|
20230717,095000,69021490,3280,3280,3280,3280,0
|
|
20230717,094900,69021490,3280,3280,3280,3280,0
|
|
20230717,094800,69021490,3280,3280,3280,3280,0
|
|
20230717,094700,69021490,3280,3280,3280,3280,2
|
|
20230717,094600,69014930,3295,3295,3295,3295,0
|
|
20230717,094500,69014930,3295,3295,3295,3295,0
|
|
20230717,094400,69014930,3295,3295,3295,3295,12
|
|
20230717,094300,68975390,3300,3305,3305,3300,26
|
|
20230717,094200,68889570,3305,3305,3305,3305,27
|
|
20230717,094100,68800335,3305,3295,3305,3295,2000
|
|
20230717,094000,62199910,3285,3285,3285,3285,1276
|
|
20230717,093900,58008250,3270,3270,3305,3270,8045
|
|
20230717,093800,31658305,3270,3265,3275,3265,266
|
|
20230717,093700,30788170,3270,3270,3270,3270,64
|
|
20230717,093600,30578890,3270,3270,3270,3270,3
|
|
20230717,093500,30569080,3275,3275,3275,3275,0
|
|
20230717,093400,30569080,3275,3275,3275,3275,0
|
|
20230717,093300,30569080,3275,3275,3275,3275,1
|
|
20230717,093200,30565805,3275,3275,3275,3275,1
|
|
20230717,093100,30562530,3275,3275,3275,3275,1
|
|
20230717,093000,30559255,3265,3265,3265,3265,0
|
|
20230717,092900,30559255,3265,3265,3265,3265,1
|
|
20230717,092800,30555990,3275,3275,3275,3275,0
|
|
20230717,092700,30555990,3275,3275,3275,3275,0
|
|
20230717,092600,30555990,3275,3275,3275,3275,1
|
|
20230717,092500,30552715,3265,3265,3265,3265,73
|
|
20230717,092400,30314370,3265,3265,3265,3265,0
|
|
20230717,092300,30314370,3265,3265,3265,3265,0
|
|
20230717,092200,30314370,3265,3265,3265,3265,0
|
|
20230717,092100,30314370,3265,3265,3265,3265,3
|
|
20230717,092000,30304575,3275,3275,3275,3275,0
|
|
20230717,091900,30304575,3275,3275,3275,3275,0
|
|
20230717,091800,30304575,3275,3275,3275,3275,44
|
|
20230717,091700,30160475,3280,3280,3280,3280,0
|
|
20230717,091600,30160475,3280,3280,3280,3280,479
|
|
20230717,091500,28589355,3280,3280,3280,3280,1000
|
|
20230717,091400,25309355,3285,3285,3285,3285,100
|
|
20230717,091300,24980855,3290,3270,3290,3270,100
|
|
20230717,091200,24652575,3280,3270,3280,3270,100
|
|
20230717,091100,24324960,3275,3255,3275,3255,210
|
|
20230717,091000,23638215,3270,3260,3270,3260,2
|
|
20230717,090900,23631685,3260,3260,3260,3260,14
|
|
20230717,090800,23586045,3260,3260,3260,3255,62
|
|
20230717,090700,23383935,3260,3260,3260,3260,0
|
|
20230717,090600,23383935,3260,3260,3260,3260,93
|
|
20230717,090500,23080755,3265,3275,3275,3265,135
|
|
20230717,090400,22639755,3275,3290,3290,3275,1001
|
|
20230717,090300,19361465,3295,3295,3295,3295,0
|
|
20230717,090200,19361465,3295,3295,3295,3295,1834
|
|
20230717,090100,13318435,3295,3270,3295,3270,3364
|
|
20230717,090000,2312530,3270,3295,3295,3270,704
|