649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194600,218661695,3290,3290,3290,3290,620
|
|
20230724,194500,218661695,3290,3290,3290,3290,0
|
|
20230724,194400,218661695,3290,3290,3290,3290,0
|
|
20230724,194300,218661695,3290,3290,3290,3290,0
|
|
20230724,194200,218661695,3290,3290,3290,3290,0
|
|
20230724,194100,218661695,3290,3290,3290,3290,0
|
|
20230724,194000,218661695,3290,3290,3290,3290,0
|
|
20230724,193900,218661695,3290,3290,3290,3290,0
|
|
20230724,193800,218661695,3290,3290,3290,3290,0
|
|
20230724,193700,218661695,3290,3290,3290,3290,0
|
|
20230724,193600,218661695,3290,3290,3290,3290,0
|
|
20230724,193500,218661695,3290,3290,3290,3290,0
|
|
20230724,193400,218661695,3290,3290,3290,3290,0
|
|
20230724,193300,218661695,3290,3290,3290,3290,0
|
|
20230724,193200,218661695,3290,3290,3290,3290,0
|
|
20230724,193100,218661695,3290,3290,3290,3290,0
|
|
20230724,193000,218661695,3290,3290,3290,3290,0
|
|
20230724,192900,218661695,3290,3290,3290,3290,0
|
|
20230724,192800,218661695,3290,3290,3290,3290,0
|
|
20230724,192700,218661695,3290,3290,3290,3290,0
|
|
20230724,192600,218661695,3290,3290,3290,3290,0
|
|
20230724,192500,218661695,3290,3290,3290,3290,0
|
|
20230724,192400,218661695,3290,3290,3290,3290,0
|
|
20230724,192300,218661695,3290,3290,3290,3290,0
|
|
20230724,192200,218661695,3290,3290,3290,3290,0
|
|
20230724,192100,218661695,3290,3290,3290,3290,0
|
|
20230724,192000,218661695,3290,3290,3290,3290,0
|
|
20230724,191900,218661695,3290,3290,3290,3290,0
|
|
20230724,191800,218661695,3290,3290,3290,3290,0
|
|
20230724,191700,218661695,3290,3290,3290,3290,0
|
|
20230724,191600,218661695,3290,3290,3290,3290,620
|
|
20230724,191500,218661695,3290,3290,3290,3290,0
|
|
20230724,191400,218661695,3290,3290,3290,3290,0
|
|
20230724,191300,218661695,3290,3290,3290,3290,0
|
|
20230724,191200,218661695,3290,3290,3290,3290,0
|
|
20230724,191100,218661695,3290,3290,3290,3290,0
|
|
20230724,191000,218661695,3290,3290,3290,3290,0
|
|
20230724,190900,218661695,3290,3290,3290,3290,0
|
|
20230724,190800,218661695,3290,3290,3290,3290,0
|
|
20230724,190700,218661695,3290,3290,3290,3290,0
|
|
20230724,190600,218661695,3290,3290,3290,3290,0
|
|
20230724,190500,218661695,3290,3290,3290,3290,0
|
|
20230724,190400,218661695,3290,3290,3290,3290,0
|
|
20230724,190300,218661695,3290,3290,3290,3290,0
|
|
20230724,190200,218661695,3290,3290,3290,3290,0
|
|
20230724,190100,218661695,3290,3290,3290,3290,0
|
|
20230724,190000,218661695,3290,3290,3290,3290,0
|
|
20230724,185900,218661695,3290,3290,3290,3290,0
|
|
20230724,185800,218661695,3290,3290,3290,3290,0
|
|
20230724,185700,218661695,3290,3290,3290,3290,0
|
|
20230724,185600,218661695,3290,3290,3290,3290,0
|
|
20230724,185500,218661695,3290,3290,3290,3290,0
|
|
20230724,185400,218661695,3290,3290,3290,3290,0
|
|
20230724,185300,218661695,3290,3290,3290,3290,0
|
|
20230724,185200,218661695,3290,3290,3290,3290,0
|
|
20230724,185100,218661695,3290,3290,3290,3290,0
|
|
20230724,185000,218661695,3290,3290,3290,3290,0
|
|
20230724,184900,218661695,3290,3290,3290,3290,0
|
|
20230724,184800,218661695,3290,3290,3290,3290,0
|
|
20230724,184700,218661695,3290,3290,3290,3290,0
|
|
20230724,184600,218661695,3290,3290,3290,3290,620
|
|
20230724,184500,218661695,3290,3290,3290,3290,0
|
|
20230724,184400,218661695,3290,3290,3290,3290,0
|
|
20230724,184300,218661695,3290,3290,3290,3290,0
|
|
20230724,184200,218661695,3290,3290,3290,3290,0
|
|
20230724,184100,218661695,3290,3290,3290,3290,0
|
|
20230724,184000,218661695,3290,3290,3290,3290,0
|
|
20230724,183900,218661695,3290,3290,3290,3290,0
|
|
20230724,183800,218661695,3290,3290,3290,3290,0
|
|
20230724,183700,218661695,3290,3290,3290,3290,0
|
|
20230724,183600,218661695,3290,3290,3290,3290,0
|
|
20230724,183500,218661695,3290,3290,3290,3290,0
|
|
20230724,183400,218661695,3290,3290,3290,3290,0
|
|
20230724,183300,218661695,3290,3290,3290,3290,0
|
|
20230724,183200,218661695,3290,3290,3290,3290,0
|
|
20230724,183100,218661695,3290,3290,3290,3290,0
|
|
20230724,183000,218661695,3290,3290,3290,3290,0
|
|
20230724,182900,218661695,3290,3290,3290,3290,0
|
|
20230724,182800,218661695,3290,3290,3290,3290,0
|
|
20230724,182700,218661695,3290,3290,3290,3290,0
|
|
20230724,182600,218661695,3290,3290,3290,3290,0
|
|
20230724,182500,218661695,3290,3290,3290,3290,0
|
|
20230724,182400,218661695,3290,3290,3290,3290,0
|
|
20230724,182300,218661695,3290,3290,3290,3290,0
|
|
20230724,182200,218661695,3290,3290,3290,3290,0
|
|
20230724,182100,218661695,3290,3290,3290,3290,0
|
|
20230724,182000,218661695,3290,3290,3290,3290,0
|
|
20230724,181900,218661695,3290,3290,3290,3290,0
|
|
20230724,181800,218661695,3290,3290,3290,3290,0
|
|
20230724,181700,218661695,3290,3290,3290,3290,0
|
|
20230724,181600,218661695,3290,3290,3290,3290,620
|
|
20230724,181500,218661695,3290,3290,3290,3290,0
|
|
20230724,181400,218661695,3290,3290,3290,3290,0
|
|
20230724,181300,218661695,3290,3290,3290,3290,0
|
|
20230724,181200,218661695,3290,3290,3290,3290,0
|
|
20230724,181100,218661695,3290,3290,3290,3290,0
|
|
20230724,181000,218661695,3290,3290,3290,3290,0
|
|
20230724,180900,218661695,3290,3290,3290,3290,0
|
|
20230724,180800,218661695,3290,3290,3290,3290,0
|
|
20230724,180700,218661695,3290,3290,3290,3290,0
|
|
20230724,180600,218661695,3290,3290,3290,3290,0
|
|
20230724,180500,218661695,3290,3290,3290,3290,0
|
|
20230724,180400,218661695,3290,3290,3290,3290,0
|
|
20230724,180300,218661695,3290,3290,3290,3290,0
|
|
20230724,180200,218661695,3290,3290,3290,3290,0
|
|
20230724,180100,218661695,3290,3290,3290,3290,0
|
|
20230724,180000,218661695,3290,3290,3290,3290,0
|
|
20230724,175900,218661695,3290,3290,3290,3290,0
|
|
20230724,175800,218661695,3290,3290,3290,3290,0
|
|
20230724,175700,218661695,3290,3290,3290,3290,0
|
|
20230724,175600,218661695,3290,3290,3290,3290,0
|
|
20230724,175500,218661695,3290,3290,3290,3290,0
|
|
20230724,175400,218661695,3290,3290,3290,3290,0
|
|
20230724,175300,218661695,3290,3290,3290,3290,0
|
|
20230724,175200,218661695,3290,3290,3290,3290,0
|
|
20230724,175100,218661695,3290,3290,3290,3290,0
|
|
20230724,175000,218661695,3290,3290,3290,3290,0
|
|
20230724,174900,218661695,3290,3290,3290,3290,0
|
|
20230724,174800,218661695,3290,3290,3290,3290,0
|
|
20230724,174700,218661695,3290,3290,3290,3290,0
|
|
20230724,174600,218661695,3290,3290,3290,3290,620
|
|
20230724,174500,218661695,3290,3290,3290,3290,0
|
|
20230724,174400,218661695,3290,3290,3290,3290,0
|
|
20230724,174300,218661695,3290,3290,3290,3290,0
|
|
20230724,174200,218661695,3290,3290,3290,3290,0
|
|
20230724,174100,218661695,3290,3290,3290,3290,0
|
|
20230724,174000,218661695,3290,3290,3290,3290,0
|
|
20230724,173900,218661695,3290,3290,3290,3290,0
|
|
20230724,173800,218661695,3290,3290,3290,3290,0
|
|
20230724,173700,218661695,3290,3290,3290,3290,0
|
|
20230724,173600,218661695,3290,3290,3290,3290,0
|
|
20230724,173500,218661695,3290,3290,3290,3290,0
|
|
20230724,173400,218661695,3290,3290,3290,3290,0
|
|
20230724,173300,218661695,3290,3290,3290,3290,0
|
|
20230724,173200,218661695,3290,3290,3290,3290,0
|
|
20230724,173100,218661695,3290,3290,3290,3290,0
|
|
20230724,173000,218661695,3290,3290,3290,3290,0
|
|
20230724,172900,218661695,3290,3290,3290,3290,0
|
|
20230724,172800,218661695,3290,3290,3290,3290,0
|
|
20230724,172700,218661695,3290,3290,3290,3290,0
|
|
20230724,172600,218661695,3290,3290,3290,3290,0
|
|
20230724,172500,218661695,3290,3290,3290,3290,0
|
|
20230724,172400,218661695,3290,3290,3290,3290,0
|
|
20230724,172300,218661695,3290,3290,3290,3290,0
|
|
20230724,172200,218661695,3290,3290,3290,3290,0
|
|
20230724,172100,218661695,3290,3290,3290,3290,0
|
|
20230724,172000,218661695,3290,3290,3290,3290,0
|
|
20230724,171900,218661695,3290,3290,3290,3290,0
|
|
20230724,171800,218661695,3290,3290,3290,3290,0
|
|
20230724,171700,218661695,3290,3290,3290,3290,0
|
|
20230724,171600,218661695,3290,3290,3290,3290,620
|
|
20230724,171500,218661695,3290,3290,3290,3290,0
|
|
20230724,171400,218661695,3290,3290,3290,3290,0
|
|
20230724,171300,218661695,3290,3290,3290,3290,0
|
|
20230724,171200,218661695,3290,3290,3290,3290,0
|
|
20230724,171100,218661695,3290,3290,3290,3290,0
|
|
20230724,171000,218661695,3290,3290,3290,3290,0
|
|
20230724,170900,218661695,3290,3290,3290,3290,0
|
|
20230724,170800,218661695,3290,3290,3290,3290,0
|
|
20230724,170700,218661695,3290,3290,3290,3290,0
|
|
20230724,170600,218661695,3290,3290,3290,3290,0
|
|
20230724,170500,218661695,3290,3290,3290,3290,0
|
|
20230724,170400,218661695,3290,3290,3290,3290,0
|
|
20230724,170300,218661695,3290,3290,3290,3290,0
|
|
20230724,170200,218661695,3290,3290,3290,3290,0
|
|
20230724,170100,218661695,3290,3290,3290,3290,0
|
|
20230724,170000,218661695,3290,3290,3290,3290,0
|
|
20230724,165900,218661695,3290,3290,3290,3290,0
|
|
20230724,165800,218661695,3290,3290,3290,3290,0
|
|
20230724,165700,218661695,3290,3290,3290,3290,0
|
|
20230724,165600,218661695,3290,3290,3290,3290,0
|
|
20230724,165500,218661695,3290,3290,3290,3290,0
|
|
20230724,165400,218661695,3290,3290,3290,3290,0
|
|
20230724,165300,218661695,3290,3290,3290,3290,0
|
|
20230724,165200,218661695,3290,3290,3290,3290,0
|
|
20230724,165100,218661695,3290,3290,3290,3290,0
|
|
20230724,165000,218661695,3290,3290,3290,3290,0
|
|
20230724,164900,218661695,3290,3290,3290,3290,0
|
|
20230724,164800,218661695,3290,3290,3290,3290,0
|
|
20230724,164700,218661695,3290,3290,3290,3290,0
|
|
20230724,164600,218661695,3290,3290,3290,3290,620
|
|
20230724,164500,218661695,3290,3290,3290,3290,0
|
|
20230724,164400,218661695,3290,3290,3290,3290,0
|
|
20230724,164300,218661695,3290,3290,3290,3290,0
|
|
20230724,164200,218661695,3290,3290,3290,3290,0
|
|
20230724,164100,218661695,3290,3290,3290,3290,0
|
|
20230724,164000,218661695,3290,3290,3290,3290,0
|
|
20230724,163900,218661695,3290,3290,3290,3290,0
|
|
20230724,163800,218661695,3290,3290,3290,3290,0
|
|
20230724,163700,218661695,3290,3290,3290,3290,0
|
|
20230724,163600,218661695,3290,3290,3290,3290,0
|
|
20230724,163500,218661695,3290,3290,3290,3290,0
|
|
20230724,163400,218661695,3290,3290,3290,3290,0
|
|
20230724,163300,218661695,3290,3290,3290,3290,0
|
|
20230724,163200,218661695,3290,3290,3290,3290,0
|
|
20230724,163100,218661695,3290,3290,3290,3290,0
|
|
20230724,163000,218661695,3290,3290,3290,3290,0
|
|
20230724,162900,218661695,3290,3290,3290,3290,0
|
|
20230724,162800,218661695,3290,3290,3290,3290,0
|
|
20230724,162700,218661695,3290,3290,3290,3290,0
|
|
20230724,162600,218661695,3290,3290,3290,3290,0
|
|
20230724,162500,218661695,3290,3290,3290,3290,0
|
|
20230724,162400,218661695,3290,3290,3290,3290,0
|
|
20230724,162300,218661695,3290,3290,3290,3290,0
|
|
20230724,162200,218661695,3290,3290,3290,3290,0
|
|
20230724,162100,218661695,3290,3290,3290,3290,0
|
|
20230724,162000,218661695,3290,3290,3290,3290,0
|
|
20230724,161900,218661695,3290,3290,3290,3290,0
|
|
20230724,161800,218661695,3290,3290,3290,3290,0
|
|
20230724,161700,218661695,3290,3290,3290,3290,0
|
|
20230724,161600,218661695,3290,3290,3290,3290,620
|
|
20230724,161500,218661695,3290,3290,3290,3290,0
|
|
20230724,161400,218661695,3290,3290,3290,3290,0
|
|
20230724,161300,218661695,3290,3290,3290,3290,0
|
|
20230724,161200,218661695,3290,3290,3290,3290,0
|
|
20230724,161100,218661695,3290,3290,3290,3290,0
|
|
20230724,161000,218661695,3290,3290,3290,3290,0
|
|
20230724,160900,218661695,3290,3290,3290,3290,0
|
|
20230724,160800,218661695,3290,3290,3290,3290,0
|
|
20230724,160700,218661695,3290,3290,3290,3290,0
|
|
20230724,160600,218661695,3290,3290,3290,3290,0
|
|
20230724,160500,218661695,3290,3290,3290,3290,0
|
|
20230724,160400,218661695,3290,3290,3290,3290,0
|
|
20230724,160300,218661695,3290,3290,3290,3290,0
|
|
20230724,160200,218661695,3290,3290,3290,3290,0
|
|
20230724,160100,218661695,3290,3290,3290,3290,0
|
|
20230724,160000,218661695,3290,3290,3290,3290,0
|
|
20230724,155900,218661695,3290,3290,3290,3290,0
|
|
20230724,155800,218661695,3290,3290,3290,3290,0
|
|
20230724,155700,218661695,3290,3290,3290,3290,0
|
|
20230724,155600,218661695,3290,3290,3290,3290,0
|
|
20230724,155500,218661695,3290,3290,3290,3290,0
|
|
20230724,155400,218661695,3290,3290,3290,3290,0
|
|
20230724,155300,218661695,3290,3290,3290,3290,0
|
|
20230724,155200,218661695,3290,3290,3290,3290,0
|
|
20230724,155100,218661695,3290,3290,3290,3290,0
|
|
20230724,155000,218661695,3290,3290,3290,3290,0
|
|
20230724,154900,218661695,3290,3290,3290,3290,0
|
|
20230724,154800,218661695,3290,3290,3290,3290,0
|
|
20230724,154700,218661695,3290,3290,3290,3290,0
|
|
20230724,154600,218661695,3290,3290,3290,3290,620
|
|
20230724,154500,218661695,3290,3290,3290,3290,0
|
|
20230724,154400,218661695,3290,3290,3290,3290,0
|
|
20230724,154300,218661695,3290,3290,3290,3290,0
|
|
20230724,154200,218661695,3290,3290,3290,3290,0
|
|
20230724,154100,218661695,3290,3290,3290,3290,0
|
|
20230724,154000,218661695,3290,3290,3290,3290,0
|
|
20230724,153900,218661695,3290,3290,3290,3290,0
|
|
20230724,153800,218661695,3290,3290,3290,3290,0
|
|
20230724,153700,218661695,3290,3290,3290,3290,0
|
|
20230724,153600,218661695,3290,3290,3290,3290,0
|
|
20230724,153500,218661695,3290,3290,3290,3290,0
|
|
20230724,153400,218661695,3290,3290,3290,3290,0
|
|
20230724,153300,218661695,3290,3290,3290,3290,0
|
|
20230724,153200,218661695,3290,3290,3290,3290,0
|
|
20230724,153100,218661695,3290,3290,3290,3290,0
|
|
20230724,153000,218661695,3290,3290,3290,3290,620
|
|
20230724,152900,216621895,3285,3285,3285,3285,0
|
|
20230724,152800,216621895,3285,3285,3285,3285,0
|
|
20230724,152700,216621895,3285,3285,3285,3285,0
|
|
20230724,152600,216621895,3285,3285,3285,3285,0
|
|
20230724,152500,216621895,3285,3285,3285,3285,0
|
|
20230724,152400,216621895,3285,3285,3285,3285,0
|
|
20230724,152300,216621895,3285,3285,3285,3285,0
|
|
20230724,152200,216621895,3285,3285,3285,3285,0
|
|
20230724,152100,216621895,3285,3285,3285,3285,0
|
|
20230724,152000,216621895,3285,3285,3285,3285,0
|
|
20230724,151900,216621895,3285,3285,3285,3285,11
|
|
20230724,151800,216585760,3285,3285,3285,3285,116
|
|
20230724,151700,216204700,3285,3285,3285,3285,0
|
|
20230724,151600,216204700,3285,3285,3285,3285,0
|
|
20230724,151500,216204700,3285,3285,3285,3285,11
|
|
20230724,151400,216168565,3285,3285,3285,3285,0
|
|
20230724,151300,216168565,3285,3285,3285,3285,200
|
|
20230724,151200,215511565,3290,3290,3290,3290,0
|
|
20230724,151100,215511565,3290,3290,3290,3290,0
|
|
20230724,151000,215511565,3290,3290,3290,3290,1
|
|
20230724,150900,215508275,3290,3290,3290,3290,0
|
|
20230724,150800,215508275,3290,3290,3290,3290,0
|
|
20230724,150700,215508275,3290,3290,3290,3290,0
|
|
20230724,150600,215508275,3290,3290,3290,3290,0
|
|
20230724,150500,215508275,3290,3290,3290,3290,0
|
|
20230724,150400,215508275,3290,3290,3290,3290,0
|
|
20230724,150300,215508275,3290,3290,3290,3290,0
|
|
20230724,150200,215508275,3290,3290,3290,3290,0
|
|
20230724,150100,215508275,3290,3290,3290,3290,12
|
|
20230724,150000,215468795,3290,3290,3290,3290,80
|
|
20230724,145900,215205595,3290,3290,3290,3290,88
|
|
20230724,145800,214916075,3290,3290,3290,3290,0
|
|
20230724,145700,214916075,3290,3290,3290,3290,0
|
|
20230724,145600,214916075,3290,3290,3290,3290,0
|
|
20230724,145500,214916075,3290,3290,3290,3290,1
|
|
20230724,145400,214912785,3285,3285,3285,3285,0
|
|
20230724,145300,214912785,3285,3285,3285,3285,12
|
|
20230724,145200,214873365,3285,3285,3285,3285,12
|
|
20230724,145100,214833945,3285,3290,3290,3285,140
|
|
20230724,145000,214373405,3300,3300,3300,3300,0
|
|
20230724,144900,214373405,3300,3300,3300,3300,0
|
|
20230724,144800,214373405,3300,3300,3300,3300,0
|
|
20230724,144700,214373405,3300,3300,3300,3300,0
|
|
20230724,144600,214373405,3300,3300,3300,3300,0
|
|
20230724,144500,214373405,3300,3300,3300,3300,0
|
|
20230724,144400,214373405,3300,3300,3300,3300,9
|
|
20230724,144300,214343705,3300,3300,3300,3300,0
|
|
20230724,144200,214343705,3300,3300,3300,3300,0
|
|
20230724,144100,214343705,3300,3295,3300,3295,42
|
|
20230724,144000,214205310,3295,3295,3295,3295,0
|
|
20230724,143900,214205310,3295,3295,3295,3295,13
|
|
20230724,143800,214162475,3300,3300,3300,3300,1
|
|
20230724,143700,214159175,3290,3290,3290,3290,0
|
|
20230724,143600,214159175,3290,3290,3290,3290,2
|
|
20230724,143500,214152595,3290,3290,3290,3290,0
|
|
20230724,143400,214152595,3290,3290,3290,3290,0
|
|
20230724,143300,214152595,3290,3290,3290,3290,1
|
|
20230724,143200,214149305,3285,3285,3285,3285,0
|
|
20230724,143100,214149305,3285,3285,3285,3285,100
|
|
20230724,143000,213820805,3285,3295,3295,3285,350
|
|
20230724,142900,212670780,3305,3305,3305,3305,0
|
|
20230724,142800,212670780,3305,3305,3305,3305,0
|
|
20230724,142700,212670780,3305,3305,3305,3305,0
|
|
20230724,142600,212670780,3305,3305,3305,3305,0
|
|
20230724,142500,212670780,3305,3305,3305,3305,0
|
|
20230724,142400,212670780,3305,3305,3305,3305,0
|
|
20230724,142300,212670780,3305,3305,3305,3305,0
|
|
20230724,142200,212670780,3305,3305,3305,3305,0
|
|
20230724,142100,212670780,3305,3305,3305,3305,0
|
|
20230724,142000,212670780,3305,3305,3305,3305,0
|
|
20230724,141900,212670780,3305,3305,3305,3305,1
|
|
20230724,141800,212667475,3300,3300,3300,3300,0
|
|
20230724,141700,212667475,3300,3300,3300,3300,0
|
|
20230724,141600,212667475,3300,3300,3300,3300,0
|
|
20230724,141500,212667475,3300,3300,3300,3300,0
|
|
20230724,141400,212667475,3300,3300,3300,3300,0
|
|
20230724,141300,212667475,3300,3300,3300,3300,0
|
|
20230724,141200,212667475,3300,3300,3300,3300,0
|
|
20230724,141100,212667475,3300,3300,3300,3300,0
|
|
20230724,141000,212667475,3300,3300,3300,3300,0
|
|
20230724,140900,212667475,3300,3300,3300,3300,0
|
|
20230724,140800,212667475,3300,3300,3300,3300,0
|
|
20230724,140700,212667475,3300,3300,3300,3300,0
|
|
20230724,140600,212667475,3300,3300,3300,3300,5
|
|
20230724,140500,212650975,3305,3305,3305,3305,0
|
|
20230724,140400,212650975,3305,3305,3305,3305,0
|
|
20230724,140300,212650975,3305,3305,3305,3305,0
|
|
20230724,140200,212650975,3305,3305,3305,3305,0
|
|
20230724,140100,212650975,3305,3305,3305,3305,0
|
|
20230724,140000,212650975,3305,3305,3305,3305,0
|
|
20230724,135900,212650975,3305,3280,3305,3265,600
|
|
20230724,135800,210685430,3285,3290,3290,3285,40
|
|
20230724,135700,210553980,3305,3305,3305,3305,0
|
|
20230724,135600,210553980,3305,3305,3305,3305,0
|
|
20230724,135500,210553980,3305,3305,3305,3305,0
|
|
20230724,135400,210553980,3305,3305,3305,3305,0
|
|
20230724,135300,210553980,3305,3305,3305,3305,0
|
|
20230724,135200,210553980,3305,3305,3305,3305,0
|
|
20230724,135100,210553980,3305,3305,3305,3305,0
|
|
20230724,135000,210553980,3305,3305,3305,3305,0
|
|
20230724,134900,210553980,3305,3305,3305,3305,0
|
|
20230724,134800,210553980,3305,3280,3305,3280,1100
|
|
20230724,134700,206937145,3280,3275,3280,3275,11
|
|
20230724,134600,206901070,3270,3270,3270,3270,0
|
|
20230724,134500,206901070,3270,3270,3270,3270,0
|
|
20230724,134400,206901070,3270,3270,3270,3270,0
|
|
20230724,134300,206901070,3270,3270,3270,3270,0
|
|
20230724,134200,206901070,3270,3270,3270,3270,0
|
|
20230724,134100,206901070,3270,3275,3275,3270,2000
|
|
20230724,134000,200357990,3275,3275,3275,3270,5073
|
|
20230724,133900,183766230,3270,3275,3275,3270,3654
|
|
20230724,133800,171816300,3280,3280,3280,3280,721
|
|
20230724,133700,169451420,3280,3280,3280,3280,300
|
|
20230724,133600,168467420,3280,3280,3280,3280,440
|
|
20230724,133500,167024220,3280,3280,3280,3280,0
|
|
20230724,133400,167024220,3280,3280,3280,3280,0
|
|
20230724,133300,167024220,3280,3280,3280,3280,0
|
|
20230724,133200,167024220,3280,3280,3280,3280,100
|
|
20230724,133100,166696220,3280,3280,3280,3280,0
|
|
20230724,133000,166696220,3280,3280,3280,3280,328
|
|
20230724,132900,165620380,3280,3280,3280,3280,0
|
|
20230724,132800,165620380,3280,3280,3280,3280,10
|
|
20230724,132700,165587580,3285,3285,3285,3285,5
|
|
20230724,132600,165571155,3285,3285,3285,3285,184
|
|
20230724,132500,164966715,3290,3290,3290,3290,0
|
|
20230724,132400,164966715,3290,3290,3290,3290,0
|
|
20230724,132300,164966715,3290,3290,3290,3290,0
|
|
20230724,132200,164966715,3290,3290,3290,3290,60
|
|
20230724,132100,164769315,3300,3300,3300,3300,0
|
|
20230724,132000,164769315,3300,3300,3300,3300,0
|
|
20230724,131900,164769315,3300,3300,3300,3300,0
|
|
20230724,131800,164769315,3300,3300,3300,3300,0
|
|
20230724,131700,164769315,3300,3300,3300,3300,32
|
|
20230724,131600,164663715,3305,3305,3305,3305,0
|
|
20230724,131500,164663715,3305,3305,3305,3305,0
|
|
20230724,131400,164663715,3305,3305,3305,3305,0
|
|
20230724,131300,164663715,3305,3305,3305,3305,0
|
|
20230724,131200,164663715,3305,3305,3305,3305,0
|
|
20230724,131100,164663715,3305,3305,3305,3305,100
|
|
20230724,131000,164333215,3305,3305,3305,3305,0
|
|
20230724,130900,164333215,3305,3305,3305,3305,0
|
|
20230724,130800,164333215,3305,3305,3305,3305,0
|
|
20230724,130700,164333215,3305,3305,3305,3305,0
|
|
20230724,130600,164333215,3305,3305,3305,3305,0
|
|
20230724,130500,164333215,3305,3305,3305,3305,0
|
|
20230724,130400,164333215,3305,3305,3305,3305,0
|
|
20230724,130300,164333215,3305,3305,3305,3305,0
|
|
20230724,130200,164333215,3305,3305,3305,3305,0
|
|
20230724,130100,164333215,3305,3305,3305,3305,0
|
|
20230724,130000,164333215,3305,3305,3305,3305,0
|
|
20230724,125900,164333215,3305,3305,3305,3305,1
|
|
20230724,125800,164329910,3285,3280,3285,3280,710
|
|
20230724,125700,161997810,3280,3295,3295,3280,3950
|
|
20230724,125600,149033105,3295,3295,3295,3295,0
|
|
20230724,125500,149033105,3295,3295,3295,3295,0
|
|
20230724,125400,149033105,3295,3295,3295,3295,0
|
|
20230724,125300,149033105,3295,3295,3295,3295,0
|
|
20230724,125200,149033105,3295,3295,3295,3295,0
|
|
20230724,125100,149033105,3295,3295,3295,3295,0
|
|
20230724,125000,149033105,3295,3295,3295,3295,0
|
|
20230724,124900,149033105,3295,3295,3295,3295,0
|
|
20230724,124800,149033105,3295,3295,3295,3295,11
|
|
20230724,124700,148996860,3295,3295,3295,3295,0
|
|
20230724,124600,148996860,3295,3295,3295,3295,0
|
|
20230724,124500,148996860,3295,3295,3295,3295,209
|
|
20230724,124400,148308205,3300,3300,3300,3300,0
|
|
20230724,124300,148308205,3300,3300,3300,3300,0
|
|
20230724,124200,148308205,3300,3300,3300,3300,0
|
|
20230724,124100,148308205,3300,3300,3300,3300,0
|
|
20230724,124000,148308205,3300,3300,3300,3300,791
|
|
20230724,123900,145697905,3300,3300,3300,3300,110
|
|
20230724,123800,145334905,3300,3300,3300,3300,0
|
|
20230724,123700,145334905,3300,3300,3300,3300,6
|
|
20230724,123600,145315105,3305,3305,3305,3305,10
|
|
20230724,123500,145282055,3305,3305,3305,3305,0
|
|
20230724,123400,145282055,3305,3305,3305,3300,514
|
|
20230724,123300,143583840,3305,3305,3305,3305,0
|
|
20230724,123200,143583840,3305,3305,3305,3305,0
|
|
20230724,123100,143583840,3305,3305,3305,3305,0
|
|
20230724,123000,143583840,3305,3305,3305,3305,10
|
|
20230724,122900,143550790,3305,3305,3305,3305,0
|
|
20230724,122800,143550790,3305,3305,3305,3305,9
|
|
20230724,122700,143521045,3300,3300,3300,3300,1
|
|
20230724,122600,143517745,3300,3305,3305,3300,250
|
|
20230724,122500,142691995,3305,3305,3305,3305,1
|
|
20230724,122400,142688690,3300,3300,3300,3300,580
|
|
20230724,122300,140774690,3300,3300,3300,3300,100
|
|
20230724,122200,140444690,3300,3300,3300,3300,180
|
|
20230724,122100,139850690,3305,3305,3305,3305,1
|
|
20230724,122000,139847385,3310,3310,3310,3310,0
|
|
20230724,121900,139847385,3310,3310,3310,3310,0
|
|
20230724,121800,139847385,3310,3310,3310,3310,0
|
|
20230724,121700,139847385,3310,3310,3310,3310,0
|
|
20230724,121600,139847385,3310,3310,3310,3310,0
|
|
20230724,121500,139847385,3310,3310,3310,3310,734
|
|
20230724,121400,137417845,3310,3310,3310,3310,0
|
|
20230724,121300,137417845,3310,3310,3310,3310,0
|
|
20230724,121200,137417845,3310,3310,3310,3310,0
|
|
20230724,121100,137417845,3310,3310,3310,3310,0
|
|
20230724,121000,137417845,3310,3310,3310,3310,0
|
|
20230724,120900,137417845,3310,3310,3310,3310,18
|
|
20230724,120800,137358265,3330,3330,3330,3330,0
|
|
20230724,120700,137358265,3330,3310,3330,3310,100
|
|
20230724,120600,137026385,3290,3290,3290,3290,0
|
|
20230724,120500,137026385,3290,3290,3290,3290,62
|
|
20230724,120400,136822405,3290,3290,3290,3290,623
|
|
20230724,120300,134772735,3295,3300,3300,3295,2500
|
|
20230724,120200,126534600,3300,3300,3300,3300,0
|
|
20230724,120100,126534600,3300,3300,3300,3300,100
|
|
20230724,120000,126204600,3300,3310,3310,3300,1201
|
|
20230724,115900,122240740,3310,3310,3310,3310,101
|
|
20230724,115800,121906430,3310,3310,3310,3310,200
|
|
20230724,115700,121244430,3310,3310,3310,3310,1
|
|
20230724,115600,121241120,3310,3310,3310,3310,1
|
|
20230724,115500,121237810,3310,3310,3310,3310,300
|
|
20230724,115400,120244810,3300,3300,3300,3300,0
|
|
20230724,115300,120244810,3300,3310,3310,3300,3000
|
|
20230724,115200,110328860,3330,3320,3330,3320,50
|
|
20230724,115100,110162590,3310,3310,3310,3310,659
|
|
20230724,115000,107981300,3310,3320,3320,3310,1348
|
|
20230724,114900,103515135,3320,3320,3320,3320,0
|
|
20230724,114800,103515135,3320,3320,3320,3320,80
|
|
20230724,114700,103249535,3320,3320,3320,3320,0
|
|
20230724,114600,103249535,3320,3320,3320,3320,0
|
|
20230724,114500,103249535,3320,3320,3320,3320,0
|
|
20230724,114400,103249535,3320,3320,3320,3320,0
|
|
20230724,114300,103249535,3320,3320,3320,3320,0
|
|
20230724,114200,103249535,3320,3320,3320,3320,0
|
|
20230724,114100,103249535,3320,3320,3320,3320,0
|
|
20230724,114000,103249535,3320,3320,3320,3320,1
|
|
20230724,113900,103246215,3320,3330,3330,3320,460
|
|
20230724,113800,101718480,3335,3335,3335,3335,0
|
|
20230724,113700,101718480,3335,3335,3335,3335,0
|
|
20230724,113600,101718480,3335,3335,3335,3335,20
|
|
20230724,113500,101651780,3335,3340,3340,3335,679
|
|
20230724,113400,99387215,3325,3325,3325,3325,18
|
|
20230724,113300,99327365,3340,3340,3340,3340,0
|
|
20230724,113200,99327365,3340,3340,3340,3340,0
|
|
20230724,113100,99327365,3340,3340,3340,3340,0
|
|
20230724,113000,99327365,3340,3340,3340,3340,0
|
|
20230724,112900,99327365,3340,3330,3340,3330,836
|
|
20230724,112800,96543365,3330,3330,3330,3330,0
|
|
20230724,112700,96543365,3330,3330,3330,3330,0
|
|
20230724,112600,96543365,3330,3330,3330,3330,0
|
|
20230724,112500,96543365,3330,3330,3330,3330,30
|
|
20230724,112400,96443465,3330,3335,3335,3330,805
|
|
20230724,112300,93762765,3330,3335,3335,3330,2333
|
|
20230724,112200,85982865,3335,3335,3335,3335,0
|
|
20230724,112100,85982865,3335,3335,3335,3335,305
|
|
20230724,112000,84965690,3350,3350,3350,3350,0
|
|
20230724,111900,84965690,3350,3350,3350,3350,0
|
|
20230724,111800,84965690,3350,3350,3350,3350,0
|
|
20230724,111700,84965690,3350,3350,3350,3350,0
|
|
20230724,111600,84965690,3350,3350,3350,3350,0
|
|
20230724,111500,84965690,3350,3350,3350,3350,2115
|
|
20230724,111400,77880440,3355,3355,3355,3355,0
|
|
20230724,111300,77880440,3355,3355,3355,3355,0
|
|
20230724,111200,77880440,3355,3355,3355,3355,0
|
|
20230724,111100,77880440,3355,3355,3355,3355,0
|
|
20230724,111000,77880440,3355,3355,3355,3355,0
|
|
20230724,110900,77880440,3355,3355,3355,3355,0
|
|
20230724,110800,77880440,3355,3355,3355,3355,50
|
|
20230724,110700,77712690,3355,3355,3355,3355,500
|
|
20230724,110600,76035190,3355,3355,3355,3355,0
|
|
20230724,110500,76035190,3355,3355,3355,3355,0
|
|
20230724,110400,76035190,3355,3350,3355,3350,1128
|
|
20230724,110300,72256190,3350,3350,3350,3350,0
|
|
20230724,110200,72256190,3350,3345,3350,3345,500
|
|
20230724,110100,70581440,3340,3340,3340,3340,0
|
|
20230724,110000,70581440,3340,3340,3340,3340,0
|
|
20230724,105900,70581440,3340,3345,3350,3340,103
|
|
20230724,105800,70236605,3340,3340,3340,3340,0
|
|
20230724,105700,70236605,3340,3340,3340,3340,2
|
|
20230724,105600,70229925,3345,3345,3345,3345,0
|
|
20230724,105500,70229925,3345,3350,3350,3345,71
|
|
20230724,105400,69992140,3350,3325,3350,3325,605
|
|
20230724,105300,67967745,3325,3325,3325,3325,71
|
|
20230724,105200,67731670,3325,3325,3325,3325,510
|
|
20230724,105100,66035920,3325,3325,3325,3325,0
|
|
20230724,105000,66035920,3325,3325,3325,3325,1474
|
|
20230724,104900,61134870,3345,3345,3345,3345,0
|
|
20230724,104800,61134870,3345,3345,3345,3345,0
|
|
20230724,104700,61134870,3345,3345,3345,3345,0
|
|
20230724,104600,61134870,3345,3345,3345,3345,0
|
|
20230724,104500,61134870,3345,3345,3345,3345,0
|
|
20230724,104400,61134870,3345,3345,3345,3345,0
|
|
20230724,104300,61134870,3345,3345,3345,3345,0
|
|
20230724,104200,61134870,3345,3345,3345,3345,0
|
|
20230724,104100,61134870,3345,3345,3345,3345,0
|
|
20230724,104000,61134870,3345,3345,3345,3345,1
|
|
20230724,103900,61131525,3345,3345,3345,3345,0
|
|
20230724,103800,61131525,3345,3345,3345,3345,1
|
|
20230724,103700,61128180,3345,3345,3345,3345,4
|
|
20230724,103600,61114800,3325,3325,3325,3325,0
|
|
20230724,103500,61114800,3325,3325,3325,3325,884
|
|
20230724,103400,58175500,3325,3325,3325,3325,0
|
|
20230724,103300,58175500,3325,3330,3330,3325,2125
|
|
20230724,103200,51109670,3345,3345,3345,3345,1
|
|
20230724,103100,51106325,3345,3345,3345,3345,1
|
|
20230724,103000,51102980,3345,3345,3345,3345,1
|
|
20230724,102900,51099635,3345,3345,3345,3345,1
|
|
20230724,102800,51096290,3325,3325,3325,3325,0
|
|
20230724,102700,51096290,3325,3325,3325,3325,0
|
|
20230724,102600,51096290,3325,3325,3325,3325,0
|
|
20230724,102500,51096290,3325,3325,3325,3325,0
|
|
20230724,102400,51096290,3325,3325,3325,3325,44
|
|
20230724,102300,50949990,3325,3325,3325,3325,0
|
|
20230724,102200,50949990,3325,3325,3325,3325,0
|
|
20230724,102100,50949990,3325,3325,3325,3325,0
|
|
20230724,102000,50949990,3325,3325,3325,3325,12
|
|
20230724,101900,50910090,3325,3325,3325,3325,233
|
|
20230724,101800,50135365,3325,3325,3325,3325,0
|
|
20230724,101700,50135365,3325,3325,3325,3325,0
|
|
20230724,101600,50135365,3325,3325,3325,3325,3
|
|
20230724,101500,50125390,3325,3325,3325,3325,0
|
|
20230724,101400,50125390,3325,3325,3325,3325,0
|
|
20230724,101300,50125390,3325,3325,3325,3325,0
|
|
20230724,101200,50125390,3325,3340,3340,3325,1067
|
|
20230724,101100,46576610,3345,3345,3345,3345,1802
|
|
20230724,101000,40548920,3350,3350,3350,3350,0
|
|
20230724,100900,40548920,3350,3350,3350,3350,1
|
|
20230724,100800,40545570,3350,3345,3350,3345,1448
|
|
20230724,100700,35700810,3345,3345,3345,3345,1
|
|
20230724,100600,35697465,3340,3340,3340,3340,10
|
|
20230724,100500,35664065,3340,3340,3340,3340,0
|
|
20230724,100400,35664065,3340,3340,3340,3340,0
|
|
20230724,100300,35664065,3340,3340,3340,3340,7
|
|
20230724,100200,35640685,3340,3340,3340,3340,11
|
|
20230724,100100,35603945,3345,3340,3345,3340,12
|
|
20230724,100000,35563860,3340,3340,3340,3340,100
|
|
20230724,095900,35229860,3345,3345,3345,3345,0
|
|
20230724,095800,35229860,3345,3340,3345,3340,1366
|
|
20230724,095700,30661610,3335,3335,3335,3335,0
|
|
20230724,095600,30661610,3335,3335,3335,3335,1
|
|
20230724,095500,30658275,3335,3320,3335,3320,389
|
|
20230724,095400,29362310,3320,3320,3320,3320,0
|
|
20230724,095300,29362310,3320,3330,3330,3320,30
|
|
20230724,095200,29262560,3335,3320,3335,3320,43
|
|
20230724,095100,29119785,3320,3320,3320,3320,3
|
|
20230724,095000,29109825,3320,3320,3320,3320,0
|
|
20230724,094900,29109825,3320,3320,3320,3320,505
|
|
20230724,094800,27433225,3320,3320,3320,3320,0
|
|
20230724,094700,27433225,3320,3320,3320,3320,0
|
|
20230724,094600,27433225,3320,3320,3320,3320,0
|
|
20230724,094500,27433225,3320,3320,3320,3320,0
|
|
20230724,094400,27433225,3320,3320,3320,3320,10
|
|
20230724,094300,27400025,3320,3320,3320,3320,100
|
|
20230724,094200,27068025,3310,3305,3310,3305,32
|
|
20230724,094100,26962260,3310,3320,3320,3305,3207
|
|
20230724,094000,16336355,3325,3325,3325,3325,247
|
|
20230724,093900,15515080,3340,3340,3340,3340,0
|
|
20230724,093800,15515080,3340,3340,3340,3340,28
|
|
20230724,093700,15421560,3325,3325,3325,3325,0
|
|
20230724,093600,15421560,3325,3325,3325,3325,2
|
|
20230724,093500,15414910,3325,3325,3325,3325,1
|
|
20230724,093400,15411585,3340,3340,3340,3340,0
|
|
20230724,093300,15411585,3340,3340,3340,3340,0
|
|
20230724,093200,15411585,3340,3340,3340,3340,1
|
|
20230724,093100,15408245,3340,3340,3340,3340,2
|
|
20230724,093000,15401565,3340,3340,3340,3340,0
|
|
20230724,092900,15401565,3340,3340,3340,3340,16
|
|
20230724,092800,15348125,3330,3330,3330,3330,0
|
|
20230724,092700,15348125,3330,3330,3330,3330,0
|
|
20230724,092600,15348125,3330,3330,3330,3330,0
|
|
20230724,092500,15348125,3330,3330,3330,3330,0
|
|
20230724,092400,15348125,3330,3330,3330,3330,0
|
|
20230724,092300,15348125,3330,3330,3330,3330,1
|
|
20230724,092200,15344795,3320,3320,3320,3320,30
|
|
20230724,092100,15245195,3320,3320,3320,3320,1
|
|
20230724,092000,15241875,3320,3320,3320,3320,31
|
|
20230724,091900,15138955,3315,3315,3315,3315,0
|
|
20230724,091800,15138955,3315,3315,3315,3315,59
|
|
20230724,091700,14943370,3315,3325,3325,3315,307
|
|
20230724,091600,13923720,3325,3325,3325,3325,58
|
|
20230724,091500,13730870,3340,3340,3340,3340,0
|
|
20230724,091400,13730870,3340,3340,3340,3340,0
|
|
20230724,091300,13730870,3340,3340,3340,3340,0
|
|
20230724,091200,13730870,3340,3340,3340,3340,1658
|
|
20230724,091100,8193150,3340,3320,3340,3320,1401
|
|
20230724,091000,3514990,3325,3325,3325,3325,36
|
|
20230724,090900,3395290,3330,3330,3330,3330,1
|
|
20230724,090800,3391960,3335,3335,3350,3335,5
|
|
20230724,090700,3375255,3325,3325,3325,3325,16
|
|
20230724,090600,3322055,3325,3350,3350,3325,801
|
|
20230724,090500,649530,3350,3355,3365,3345,8
|
|
20230724,090400,622705,3345,3355,3355,3345,34
|
|
20230724,090300,508960,3360,3350,3370,3350,11
|
|
20230724,090200,471965,3355,3350,3370,3350,11
|
|
20230724,090100,435005,3350,3345,3370,3345,22
|
|
20230724,090000,361260,3345,3345,3345,3345,108
|