653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195000,238176860,4400,4400,4400,4400,1068
|
|
20230713,194900,238176860,4400,4400,4400,4400,0
|
|
20230713,194800,238176860,4400,4400,4400,4400,0
|
|
20230713,194700,238176860,4400,4400,4400,4400,0
|
|
20230713,194600,238176860,4400,4400,4400,4400,0
|
|
20230713,194500,238176860,4400,4400,4400,4400,0
|
|
20230713,194400,238176860,4400,4400,4400,4400,0
|
|
20230713,194300,238176860,4400,4400,4400,4400,0
|
|
20230713,194200,238176860,4400,4400,4400,4400,0
|
|
20230713,194100,238176860,4400,4400,4400,4400,0
|
|
20230713,194000,238176860,4400,4400,4400,4400,0
|
|
20230713,193900,238176860,4400,4400,4400,4400,0
|
|
20230713,193800,238176860,4400,4400,4400,4400,0
|
|
20230713,193700,238176860,4400,4400,4400,4400,0
|
|
20230713,193600,238176860,4400,4400,4400,4400,0
|
|
20230713,193500,238176860,4400,4400,4400,4400,0
|
|
20230713,193400,238176860,4400,4400,4400,4400,0
|
|
20230713,193300,238176860,4400,4400,4400,4400,0
|
|
20230713,193200,238176860,4400,4400,4400,4400,0
|
|
20230713,193100,238176860,4400,4400,4400,4400,0
|
|
20230713,193000,238176860,4400,4400,4400,4400,0
|
|
20230713,192900,238176860,4400,4400,4400,4400,0
|
|
20230713,192800,238176860,4400,4400,4400,4400,0
|
|
20230713,192700,238176860,4400,4400,4400,4400,0
|
|
20230713,192600,238176860,4400,4400,4400,4400,0
|
|
20230713,192500,238176860,4400,4400,4400,4400,0
|
|
20230713,192400,238176860,4400,4400,4400,4400,0
|
|
20230713,192300,238176860,4400,4400,4400,4400,0
|
|
20230713,192200,238176860,4400,4400,4400,4400,0
|
|
20230713,192100,238176860,4400,4400,4400,4400,0
|
|
20230713,192000,238176860,4400,4400,4400,4400,1068
|
|
20230713,191900,238176860,4400,4400,4400,4400,0
|
|
20230713,191800,238176860,4400,4400,4400,4400,0
|
|
20230713,191700,238176860,4400,4400,4400,4400,0
|
|
20230713,191600,238176860,4400,4400,4400,4400,0
|
|
20230713,191500,238176860,4400,4400,4400,4400,0
|
|
20230713,191400,238176860,4400,4400,4400,4400,0
|
|
20230713,191300,238176860,4400,4400,4400,4400,0
|
|
20230713,191200,238176860,4400,4400,4400,4400,0
|
|
20230713,191100,238176860,4400,4400,4400,4400,0
|
|
20230713,191000,238176860,4400,4400,4400,4400,0
|
|
20230713,190900,238176860,4400,4400,4400,4400,0
|
|
20230713,190800,238176860,4400,4400,4400,4400,0
|
|
20230713,190700,238176860,4400,4400,4400,4400,0
|
|
20230713,190600,238176860,4400,4400,4400,4400,0
|
|
20230713,190500,238176860,4400,4400,4400,4400,0
|
|
20230713,190400,238176860,4400,4400,4400,4400,0
|
|
20230713,190300,238176860,4400,4400,4400,4400,0
|
|
20230713,190200,238176860,4400,4400,4400,4400,0
|
|
20230713,190100,238176860,4400,4400,4400,4400,0
|
|
20230713,190000,238176860,4400,4400,4400,4400,0
|
|
20230713,185900,238176860,4400,4400,4400,4400,0
|
|
20230713,185800,238176860,4400,4400,4400,4400,0
|
|
20230713,185700,238176860,4400,4400,4400,4400,0
|
|
20230713,185600,238176860,4400,4400,4400,4400,0
|
|
20230713,185500,238176860,4400,4400,4400,4400,0
|
|
20230713,185400,238176860,4400,4400,4400,4400,0
|
|
20230713,185300,238176860,4400,4400,4400,4400,0
|
|
20230713,185200,238176860,4400,4400,4400,4400,0
|
|
20230713,185100,238176860,4400,4400,4400,4400,0
|
|
20230713,185000,238176860,4400,4400,4400,4400,1068
|
|
20230713,184900,238176860,4400,4400,4400,4400,0
|
|
20230713,184800,238176860,4400,4400,4400,4400,0
|
|
20230713,184700,238176860,4400,4400,4400,4400,0
|
|
20230713,184600,238176860,4400,4400,4400,4400,0
|
|
20230713,184500,238176860,4400,4400,4400,4400,0
|
|
20230713,184400,238176860,4400,4400,4400,4400,0
|
|
20230713,184300,238176860,4400,4400,4400,4400,0
|
|
20230713,184200,238176860,4400,4400,4400,4400,0
|
|
20230713,184100,238176860,4400,4400,4400,4400,0
|
|
20230713,184000,238176860,4400,4400,4400,4400,0
|
|
20230713,183900,238176860,4400,4400,4400,4400,0
|
|
20230713,183800,238176860,4400,4400,4400,4400,0
|
|
20230713,183700,238176860,4400,4400,4400,4400,0
|
|
20230713,183600,238176860,4400,4400,4400,4400,0
|
|
20230713,183500,238176860,4400,4400,4400,4400,0
|
|
20230713,183400,238176860,4400,4400,4400,4400,0
|
|
20230713,183300,238176860,4400,4400,4400,4400,0
|
|
20230713,183200,238176860,4400,4400,4400,4400,0
|
|
20230713,183100,238176860,4400,4400,4400,4400,0
|
|
20230713,183000,238176860,4400,4400,4400,4400,0
|
|
20230713,182900,238176860,4400,4400,4400,4400,0
|
|
20230713,182800,238176860,4400,4400,4400,4400,0
|
|
20230713,182700,238176860,4400,4400,4400,4400,0
|
|
20230713,182600,238176860,4400,4400,4400,4400,0
|
|
20230713,182500,238176860,4400,4400,4400,4400,0
|
|
20230713,182400,238176860,4400,4400,4400,4400,0
|
|
20230713,182300,238176860,4400,4400,4400,4400,0
|
|
20230713,182200,238176860,4400,4400,4400,4400,0
|
|
20230713,182100,238176860,4400,4400,4400,4400,0
|
|
20230713,182000,238176860,4400,4400,4400,4400,1068
|
|
20230713,181900,238176860,4400,4400,4400,4400,0
|
|
20230713,181800,238176860,4400,4400,4400,4400,0
|
|
20230713,181700,238176860,4400,4400,4400,4400,0
|
|
20230713,181600,238176860,4400,4400,4400,4400,0
|
|
20230713,181500,238176860,4400,4400,4400,4400,0
|
|
20230713,181400,238176860,4400,4400,4400,4400,0
|
|
20230713,181300,238176860,4400,4400,4400,4400,0
|
|
20230713,181200,238176860,4400,4400,4400,4400,0
|
|
20230713,181100,238176860,4400,4400,4400,4400,0
|
|
20230713,181000,238176860,4400,4400,4400,4400,0
|
|
20230713,180900,238176860,4400,4400,4400,4400,0
|
|
20230713,180800,238176860,4400,4400,4400,4400,0
|
|
20230713,180700,238176860,4400,4400,4400,4400,0
|
|
20230713,180600,238176860,4400,4400,4400,4400,0
|
|
20230713,180500,238176860,4400,4400,4400,4400,0
|
|
20230713,180400,238176860,4400,4400,4400,4400,0
|
|
20230713,180300,238176860,4400,4400,4400,4400,0
|
|
20230713,180200,238176860,4400,4400,4400,4400,0
|
|
20230713,180100,238176860,4400,4400,4400,4400,0
|
|
20230713,180000,238176860,4400,4400,4400,4400,0
|
|
20230713,175900,238176860,4400,4400,4400,4400,0
|
|
20230713,175800,238176860,4400,4400,4400,4400,0
|
|
20230713,175700,238176860,4400,4400,4400,4400,0
|
|
20230713,175600,238176860,4400,4400,4400,4400,0
|
|
20230713,175500,238176860,4400,4400,4400,4400,0
|
|
20230713,175400,238176860,4400,4400,4400,4400,0
|
|
20230713,175300,238176860,4400,4400,4400,4400,0
|
|
20230713,175200,238176860,4400,4400,4400,4400,0
|
|
20230713,175100,238176860,4400,4400,4400,4400,0
|
|
20230713,175000,238176860,4400,4400,4400,4400,1068
|
|
20230713,174900,238176860,4400,4400,4400,4400,0
|
|
20230713,174800,238176860,4400,4400,4400,4400,0
|
|
20230713,174700,238176860,4400,4400,4400,4400,0
|
|
20230713,174600,238176860,4400,4400,4400,4400,0
|
|
20230713,174500,238176860,4400,4400,4400,4400,0
|
|
20230713,174400,238176860,4400,4400,4400,4400,0
|
|
20230713,174300,238176860,4400,4400,4400,4400,0
|
|
20230713,174200,238176860,4400,4400,4400,4400,0
|
|
20230713,174100,238176860,4400,4400,4400,4400,0
|
|
20230713,174000,238176860,4400,4400,4400,4400,0
|
|
20230713,173900,238176860,4400,4400,4400,4400,0
|
|
20230713,173800,238176860,4400,4400,4400,4400,0
|
|
20230713,173700,238176860,4400,4400,4400,4400,0
|
|
20230713,173600,238176860,4400,4400,4400,4400,0
|
|
20230713,173500,238176860,4400,4400,4400,4400,0
|
|
20230713,173400,238176860,4400,4400,4400,4400,0
|
|
20230713,173300,238176860,4400,4400,4400,4400,0
|
|
20230713,173200,238176860,4400,4400,4400,4400,0
|
|
20230713,173100,238176860,4400,4400,4400,4400,0
|
|
20230713,173000,238176860,4400,4400,4400,4400,0
|
|
20230713,172900,238176860,4400,4400,4400,4400,0
|
|
20230713,172800,238176860,4400,4400,4400,4400,0
|
|
20230713,172700,238176860,4400,4400,4400,4400,0
|
|
20230713,172600,238176860,4400,4400,4400,4400,0
|
|
20230713,172500,238176860,4400,4400,4400,4400,0
|
|
20230713,172400,238176860,4400,4400,4400,4400,0
|
|
20230713,172300,238176860,4400,4400,4400,4400,0
|
|
20230713,172200,238176860,4400,4400,4400,4400,0
|
|
20230713,172100,238176860,4400,4400,4400,4400,0
|
|
20230713,172000,238176860,4400,4400,4400,4400,1068
|
|
20230713,171900,238176860,4400,4400,4400,4400,0
|
|
20230713,171800,238176860,4400,4400,4400,4400,0
|
|
20230713,171700,238176860,4400,4400,4400,4400,0
|
|
20230713,171600,238176860,4400,4400,4400,4400,0
|
|
20230713,171500,238176860,4400,4400,4400,4400,0
|
|
20230713,171400,238176860,4400,4400,4400,4400,0
|
|
20230713,171300,238176860,4400,4400,4400,4400,0
|
|
20230713,171200,238176860,4400,4400,4400,4400,0
|
|
20230713,171100,238176860,4400,4400,4400,4400,0
|
|
20230713,171000,238176860,4400,4400,4400,4400,0
|
|
20230713,170900,238176860,4400,4400,4400,4400,0
|
|
20230713,170800,238176860,4400,4400,4400,4400,0
|
|
20230713,170700,238176860,4400,4400,4400,4400,0
|
|
20230713,170600,238176860,4400,4400,4400,4400,0
|
|
20230713,170500,238176860,4400,4400,4400,4400,0
|
|
20230713,170400,238176860,4400,4400,4400,4400,0
|
|
20230713,170300,238176860,4400,4400,4400,4400,0
|
|
20230713,170200,238176860,4400,4400,4400,4400,0
|
|
20230713,170100,238176860,4400,4400,4400,4400,0
|
|
20230713,170000,238176860,4400,4400,4400,4400,0
|
|
20230713,165900,238176860,4400,4400,4400,4400,0
|
|
20230713,165800,238176860,4400,4400,4400,4400,0
|
|
20230713,165700,238176860,4400,4400,4400,4400,0
|
|
20230713,165600,238176860,4400,4400,4400,4400,0
|
|
20230713,165500,238176860,4400,4400,4400,4400,0
|
|
20230713,165400,238176860,4400,4400,4400,4400,0
|
|
20230713,165300,238176860,4400,4400,4400,4400,0
|
|
20230713,165200,238176860,4400,4400,4400,4400,0
|
|
20230713,165100,238176860,4400,4400,4400,4400,0
|
|
20230713,165000,238176860,4400,4400,4400,4400,1068
|
|
20230713,164900,238176860,4400,4400,4400,4400,0
|
|
20230713,164800,238176860,4400,4400,4400,4400,0
|
|
20230713,164700,238176860,4400,4400,4400,4400,0
|
|
20230713,164600,238176860,4400,4400,4400,4400,0
|
|
20230713,164500,238176860,4400,4400,4400,4400,0
|
|
20230713,164400,238176860,4400,4400,4400,4400,0
|
|
20230713,164300,238176860,4400,4400,4400,4400,0
|
|
20230713,164200,238176860,4400,4400,4400,4400,0
|
|
20230713,164100,238176860,4400,4400,4400,4400,0
|
|
20230713,164000,238176860,4400,4400,4400,4400,0
|
|
20230713,163900,238176860,4400,4400,4400,4400,0
|
|
20230713,163800,238176860,4400,4400,4400,4400,0
|
|
20230713,163700,238176860,4400,4400,4400,4400,0
|
|
20230713,163600,238176860,4400,4400,4400,4400,0
|
|
20230713,163500,238176860,4400,4400,4400,4400,0
|
|
20230713,163400,238176860,4400,4400,4400,4400,0
|
|
20230713,163300,238176860,4400,4400,4400,4400,0
|
|
20230713,163200,238176860,4400,4400,4400,4400,0
|
|
20230713,163100,238176860,4400,4400,4400,4400,0
|
|
20230713,163000,238176860,4400,4400,4400,4400,0
|
|
20230713,162900,238176860,4400,4400,4400,4400,0
|
|
20230713,162800,238176860,4400,4400,4400,4400,0
|
|
20230713,162700,238176860,4400,4400,4400,4400,0
|
|
20230713,162600,238176860,4400,4400,4400,4400,0
|
|
20230713,162500,238176860,4400,4400,4400,4400,0
|
|
20230713,162400,238176860,4400,4400,4400,4400,0
|
|
20230713,162300,238176860,4400,4400,4400,4400,0
|
|
20230713,162200,238176860,4400,4400,4400,4400,0
|
|
20230713,162100,238176860,4400,4400,4400,4400,0
|
|
20230713,162000,238176860,4400,4400,4400,4400,1068
|
|
20230713,161900,238176860,4400,4400,4400,4400,0
|
|
20230713,161800,238176860,4400,4400,4400,4400,0
|
|
20230713,161700,238176860,4400,4400,4400,4400,0
|
|
20230713,161600,238176860,4400,4400,4400,4400,0
|
|
20230713,161500,238176860,4400,4400,4400,4400,0
|
|
20230713,161400,238176860,4400,4400,4400,4400,0
|
|
20230713,161300,238176860,4400,4400,4400,4400,0
|
|
20230713,161200,238176860,4400,4400,4400,4400,0
|
|
20230713,161100,238176860,4400,4400,4400,4400,0
|
|
20230713,161000,238176860,4400,4400,4400,4400,0
|
|
20230713,160900,238176860,4400,4400,4400,4400,0
|
|
20230713,160800,238176860,4400,4400,4400,4400,0
|
|
20230713,160700,238176860,4400,4400,4400,4400,0
|
|
20230713,160600,238176860,4400,4400,4400,4400,0
|
|
20230713,160500,238176860,4400,4400,4400,4400,0
|
|
20230713,160400,238176860,4400,4400,4400,4400,0
|
|
20230713,160300,238176860,4400,4400,4400,4400,0
|
|
20230713,160200,238176860,4400,4400,4400,4400,0
|
|
20230713,160100,238176860,4400,4400,4400,4400,0
|
|
20230713,160000,238176860,4400,4400,4400,4400,0
|
|
20230713,155900,238176860,4400,4400,4400,4400,0
|
|
20230713,155800,238176860,4400,4400,4400,4400,0
|
|
20230713,155700,238176860,4400,4400,4400,4400,0
|
|
20230713,155600,238176860,4400,4400,4400,4400,0
|
|
20230713,155500,238176860,4400,4400,4400,4400,0
|
|
20230713,155400,238176860,4400,4400,4400,4400,0
|
|
20230713,155300,238176860,4400,4400,4400,4400,0
|
|
20230713,155200,238176860,4400,4400,4400,4400,0
|
|
20230713,155100,238176860,4400,4400,4400,4400,0
|
|
20230713,155000,238176860,4400,4400,4400,4400,1068
|
|
20230713,154900,238176860,4400,4400,4400,4400,0
|
|
20230713,154800,238176860,4400,4400,4400,4400,0
|
|
20230713,154700,238176860,4400,4400,4400,4400,0
|
|
20230713,154600,238176860,4400,4400,4400,4400,0
|
|
20230713,154500,238176860,4400,4400,4400,4400,0
|
|
20230713,154400,238176860,4400,4400,4400,4400,0
|
|
20230713,154300,238176860,4400,4400,4400,4400,0
|
|
20230713,154200,238176860,4400,4400,4400,4400,0
|
|
20230713,154100,238176860,4400,4400,4400,4400,0
|
|
20230713,154000,238176860,4400,4400,4400,4400,0
|
|
20230713,153900,238176860,4400,4400,4400,4400,0
|
|
20230713,153800,238176860,4400,4400,4400,4400,0
|
|
20230713,153700,238176860,4400,4400,4400,4400,0
|
|
20230713,153600,238176860,4400,4400,4400,4400,0
|
|
20230713,153500,238176860,4400,4400,4400,4400,0
|
|
20230713,153400,238176860,4400,4400,4400,4400,0
|
|
20230713,153300,238176860,4400,4400,4400,4400,0
|
|
20230713,153200,238176860,4400,4400,4400,4400,0
|
|
20230713,153100,238176860,4400,4400,4400,4400,0
|
|
20230713,153000,238176860,4400,4400,4400,4400,1068
|
|
20230713,152900,233477660,4410,4410,4410,4410,0
|
|
20230713,152800,233477660,4410,4410,4410,4410,0
|
|
20230713,152700,233477660,4410,4410,4410,4410,0
|
|
20230713,152600,233477660,4410,4410,4410,4410,0
|
|
20230713,152500,233477660,4410,4410,4410,4410,0
|
|
20230713,152400,233477660,4410,4410,4410,4410,0
|
|
20230713,152300,233477660,4410,4410,4410,4410,0
|
|
20230713,152200,233477660,4410,4410,4410,4410,0
|
|
20230713,152100,233477660,4410,4410,4410,4410,0
|
|
20230713,152000,233477660,4410,4410,4410,4410,0
|
|
20230713,151900,233477660,4410,4410,4415,4410,72
|
|
20230713,151800,233159990,4410,4415,4415,4410,254
|
|
20230713,151700,232039830,4415,4415,4415,4415,7
|
|
20230713,151600,232008925,4415,4415,4415,4410,206
|
|
20230713,151500,231100435,4415,4415,4415,4415,9
|
|
20230713,151400,231060700,4415,4415,4415,4415,13
|
|
20230713,151300,231003305,4415,4415,4415,4415,1
|
|
20230713,151200,230998890,4410,4410,4415,4410,213
|
|
20230713,151100,230059540,4410,4405,4410,4405,244
|
|
20230713,151000,228984450,4415,4410,4415,4410,32
|
|
20230713,150900,228843190,4410,4410,4415,4410,204
|
|
20230713,150800,227943515,4410,4410,4415,4410,245
|
|
20230713,150700,226863015,4415,4410,4415,4410,1638
|
|
20230713,150600,219639415,4405,4410,4410,4405,247
|
|
20230713,150500,218551315,4410,4410,4410,4410,0
|
|
20230713,150400,218551315,4410,4410,4410,4410,0
|
|
20230713,150300,218551315,4410,4410,4410,4410,500
|
|
20230713,150200,216346315,4405,4405,4405,4405,1
|
|
20230713,150100,216341910,4410,4405,4410,4405,2
|
|
20230713,150000,216333095,4400,4400,4400,4400,675
|
|
20230713,145900,213363095,4400,4400,4400,4400,1
|
|
20230713,145800,213358695,4400,4400,4400,4400,0
|
|
20230713,145700,213358695,4400,4400,4400,4400,0
|
|
20230713,145600,213358695,4400,4400,4400,4400,1
|
|
20230713,145500,213354295,4400,4400,4400,4400,0
|
|
20230713,145400,213354295,4400,4400,4400,4400,0
|
|
20230713,145300,213354295,4400,4400,4400,4400,0
|
|
20230713,145200,213354295,4400,4405,4405,4400,490
|
|
20230713,145100,211196600,4410,4410,4410,4410,0
|
|
20230713,145000,211196600,4410,4410,4410,4410,4130
|
|
20230713,144900,192983300,4405,4405,4405,4405,1
|
|
20230713,144800,192978895,4410,4410,4410,4410,0
|
|
20230713,144700,192978895,4410,4410,4410,4410,5
|
|
20230713,144600,192956845,4410,4410,4410,4410,45
|
|
20230713,144500,192758395,4410,4410,4410,4410,0
|
|
20230713,144400,192758395,4410,4410,4410,4410,4
|
|
20230713,144300,192740755,4410,4410,4410,4410,10
|
|
20230713,144200,192696655,4410,4410,4410,4410,0
|
|
20230713,144100,192696655,4410,4405,4410,4405,2
|
|
20230713,144000,192687840,4400,4400,4400,4400,264
|
|
20230713,143900,191526240,4400,4400,4400,4400,66
|
|
20230713,143800,191235840,4400,4400,4400,4400,0
|
|
20230713,143700,191235840,4400,4400,4400,4400,33
|
|
20230713,143600,191090640,4400,4400,4400,4400,0
|
|
20230713,143500,191090640,4400,4400,4400,4400,0
|
|
20230713,143400,191090640,4400,4400,4400,4400,3
|
|
20230713,143300,191077440,4395,4395,4395,4395,20
|
|
20230713,143200,190989540,4395,4390,4395,4390,27
|
|
20230713,143100,190870895,4390,4395,4395,4390,2476
|
|
20230713,143000,179988890,4400,4395,4400,4395,406
|
|
20230713,142900,178204490,4395,4395,4395,4395,273
|
|
20230713,142800,177004655,4400,4400,4400,4400,0
|
|
20230713,142700,177004655,4400,4400,4400,4400,0
|
|
20230713,142600,177004655,4400,4400,4400,4400,0
|
|
20230713,142500,177004655,4400,4400,4400,4400,0
|
|
20230713,142400,177004655,4400,4400,4400,4400,100
|
|
20230713,142300,176564655,4400,4400,4400,4400,0
|
|
20230713,142200,176564655,4400,4400,4400,4400,333
|
|
20230713,142100,175099455,4400,4400,4400,4400,333
|
|
20230713,142000,173634255,4400,4400,4400,4400,0
|
|
20230713,141900,173634255,4400,4400,4400,4400,0
|
|
20230713,141800,173634255,4400,4400,4400,4395,411
|
|
20230713,141700,171826355,4400,4400,4400,4400,0
|
|
20230713,141600,171826355,4400,4400,4400,4400,40
|
|
20230713,141500,171650355,4400,4400,4400,4400,0
|
|
20230713,141400,171650355,4400,4400,4400,4400,0
|
|
20230713,141300,171650355,4400,4400,4400,4400,0
|
|
20230713,141200,171650355,4400,4400,4400,4400,0
|
|
20230713,141100,171650355,4400,4400,4400,4400,9
|
|
20230713,141000,171610755,4400,4400,4400,4400,0
|
|
20230713,140900,171610755,4400,4400,4400,4400,0
|
|
20230713,140800,171610755,4400,4395,4400,4395,64
|
|
20230713,140700,171329465,4395,4395,4395,4395,418
|
|
20230713,140600,169492355,4400,4400,4400,4400,0
|
|
20230713,140500,169492355,4400,4400,4400,4400,0
|
|
20230713,140400,169492355,4400,4400,4400,4400,0
|
|
20230713,140300,169492355,4400,4400,4400,4400,0
|
|
20230713,140200,169492355,4400,4400,4400,4400,1897
|
|
20230713,140100,161145555,4405,4405,4405,4405,10
|
|
20230713,140000,161101505,4405,4405,4405,4405,169
|
|
20230713,135900,160357060,4415,4405,4415,4405,126
|
|
20230713,135800,159802020,4415,4415,4415,4415,1
|
|
20230713,135700,159797605,4405,4405,4405,4405,198
|
|
20230713,135600,158925415,4400,4400,4400,4400,124
|
|
20230713,135500,158379815,4405,4405,4405,4405,1
|
|
20230713,135400,158375410,4400,4400,4400,4400,42
|
|
20230713,135300,158190610,4400,4400,4400,4400,58
|
|
20230713,135200,157935410,4400,4400,4400,4400,125
|
|
20230713,135100,157385410,4400,4400,4400,4400,10
|
|
20230713,135000,157341410,4400,4400,4400,4400,0
|
|
20230713,134900,157341410,4400,4400,4400,4400,0
|
|
20230713,134800,157341410,4400,4400,4400,4400,124
|
|
20230713,134700,156795810,4405,4405,4405,4405,1
|
|
20230713,134600,156791405,4400,4400,4400,4400,0
|
|
20230713,134500,156791405,4400,4400,4400,4400,125
|
|
20230713,134400,156241405,4400,4405,4405,4400,84
|
|
20230713,134300,155871660,4400,4400,4400,4400,29
|
|
20230713,134200,155744060,4400,4400,4400,4400,0
|
|
20230713,134100,155744060,4400,4400,4400,4400,124
|
|
20230713,134000,155198460,4400,4400,4400,4400,41
|
|
20230713,133900,155018060,4405,4405,4405,4405,0
|
|
20230713,133800,155018060,4405,4405,4405,4405,49
|
|
20230713,133700,154802215,4400,4400,4400,4400,155
|
|
20230713,133600,154120215,4400,4400,4400,4400,0
|
|
20230713,133500,154120215,4400,4400,4400,4400,0
|
|
20230713,133400,154120215,4400,4400,4400,4400,0
|
|
20230713,133300,154120215,4400,4400,4400,4400,124
|
|
20230713,133200,153574615,4400,4400,4400,4400,84
|
|
20230713,133100,153205015,4405,4405,4405,4405,0
|
|
20230713,133000,153205015,4405,4405,4405,4405,414
|
|
20230713,132900,151381345,4410,4410,4410,4410,0
|
|
20230713,132800,151381345,4410,4410,4410,4410,0
|
|
20230713,132700,151381345,4410,4410,4410,4410,0
|
|
20230713,132600,151381345,4410,4410,4415,4410,231
|
|
20230713,132500,150362490,4410,4410,4410,4410,0
|
|
20230713,132400,150362490,4410,4410,4410,4410,0
|
|
20230713,132300,150362490,4410,4410,4410,4410,0
|
|
20230713,132200,150362490,4410,4410,4410,4410,125
|
|
20230713,132100,149811240,4415,4415,4415,4415,0
|
|
20230713,132000,149811240,4415,4415,4415,4415,0
|
|
20230713,131900,149811240,4415,4415,4415,4415,124
|
|
20230713,131800,149263780,4415,4415,4415,4415,117
|
|
20230713,131700,148747225,4415,4415,4415,4415,57
|
|
20230713,131600,148495570,4420,4420,4420,4420,0
|
|
20230713,131500,148495570,4420,4420,4420,4410,136
|
|
20230713,131400,147895700,4420,4420,4420,4420,3
|
|
20230713,131300,147882440,4425,4425,4425,4425,0
|
|
20230713,131200,147882440,4425,4420,4425,4420,2
|
|
20230713,131100,147873595,4410,4420,4425,4410,127
|
|
20230713,131000,147313485,4425,4425,4425,4425,0
|
|
20230713,130900,147313485,4425,4425,4425,4425,0
|
|
20230713,130800,147313485,4425,4415,4425,4415,4
|
|
20230713,130700,147295810,4410,4410,4410,4410,464
|
|
20230713,130600,145249570,4415,4410,4415,4410,104
|
|
20230713,130500,144790920,4410,4410,4410,4410,0
|
|
20230713,130400,144790920,4410,4415,4415,4410,1191
|
|
20230713,130300,139537890,4410,4410,4410,4410,221
|
|
20230713,130200,138563280,4410,4410,4410,4410,18
|
|
20230713,130100,138483900,4405,4405,4405,4405,0
|
|
20230713,130000,138483900,4405,4405,4405,4405,124
|
|
20230713,125900,137937680,4405,4405,4405,4405,0
|
|
20230713,125800,137937680,4405,4405,4405,4405,0
|
|
20230713,125700,137937680,4405,4405,4405,4405,58
|
|
20230713,125600,137682190,4410,4400,4410,4400,126
|
|
20230713,125500,137127780,4410,4410,4410,4410,0
|
|
20230713,125400,137127780,4410,4410,4410,4410,6
|
|
20230713,125300,137101320,4410,4400,4410,4400,125
|
|
20230713,125200,136551310,4405,4405,4405,4405,119
|
|
20230713,125100,136027115,4405,4405,4405,4405,0
|
|
20230713,125000,136027115,4405,4405,4405,4405,1000
|
|
20230713,124900,131622115,4405,4405,4405,4405,125
|
|
20230713,124800,131071490,4410,4410,4410,4410,83
|
|
20230713,124700,130705460,4410,4410,4410,4410,0
|
|
20230713,124600,130705460,4410,4405,4410,4405,239
|
|
20230713,124500,129652655,4405,4410,4410,4405,125
|
|
20230713,124400,129102025,4405,4405,4405,4405,395
|
|
20230713,124300,127362050,4400,4400,4400,4400,75
|
|
20230713,124200,127032050,4400,4400,4400,4400,125
|
|
20230713,124100,126482050,4400,4400,4400,4400,0
|
|
20230713,124000,126482050,4400,4400,4400,4400,0
|
|
20230713,123900,126482050,4400,4400,4400,4400,0
|
|
20230713,123800,126482050,4400,4400,4400,4400,124
|
|
20230713,123700,125936450,4400,4400,4400,4400,12
|
|
20230713,123600,125883650,4400,4400,4400,4400,36
|
|
20230713,123500,125725250,4400,4400,4400,4400,1
|
|
20230713,123400,125720850,4395,4395,4395,4395,1529
|
|
20230713,123300,119000895,4400,4400,4400,4400,0
|
|
20230713,123200,119000895,4400,4400,4400,4400,13
|
|
20230713,123100,118943695,4400,4400,4400,4400,4
|
|
20230713,123000,118926095,4395,4405,4405,4395,128
|
|
20230713,122900,118363495,4405,4400,4405,4400,11
|
|
20230713,122800,118315090,4405,4405,4405,4405,0
|
|
20230713,122700,118315090,4405,4395,4405,4395,129
|
|
20230713,122600,117748105,4400,4400,4400,4400,0
|
|
20230713,122500,117748105,4400,4400,4400,4400,20
|
|
20230713,122400,117660105,4405,4405,4405,4405,12
|
|
20230713,122300,117607245,4400,4405,4405,4400,1438
|
|
20230713,122200,111277860,4405,4405,4405,4405,0
|
|
20230713,122100,111277860,4405,4405,4405,4405,0
|
|
20230713,122000,111277860,4405,4405,4405,4405,0
|
|
20230713,121900,111277860,4405,4405,4405,4405,125
|
|
20230713,121800,110727235,4405,4405,4405,4405,0
|
|
20230713,121700,110727235,4405,4405,4405,4405,62
|
|
20230713,121600,110454125,4400,4400,4400,4400,124
|
|
20230713,121500,109908525,4405,4405,4405,4405,1
|
|
20230713,121400,109904120,4405,4405,4405,4405,1
|
|
20230713,121300,109899715,4405,4405,4405,4405,116
|
|
20230713,121200,109388735,4405,4400,4405,4400,1141
|
|
20230713,121100,104368235,4400,4400,4400,4400,10
|
|
20230713,121000,104324235,4405,4400,4405,4400,119
|
|
20230713,120900,103800625,4400,4405,4405,4400,1244
|
|
20230713,120800,98323305,4405,4405,4405,4405,124
|
|
20230713,120700,97777085,4405,4405,4405,4405,440
|
|
20230713,120600,95838885,4405,4405,4405,4405,0
|
|
20230713,120500,95838885,4405,4405,4410,4405,185
|
|
20230713,120400,95023710,4410,4410,4410,4410,2
|
|
20230713,120300,95014890,4410,4410,4410,4410,8
|
|
20230713,120200,94979610,4410,4410,4410,4405,534
|
|
20230713,120100,92626970,4405,4405,4405,4405,125
|
|
20230713,120000,92076345,4410,4405,4410,4405,262
|
|
20230713,115900,90921895,4410,4420,4420,4410,807
|
|
20230713,115800,87362910,4415,4415,4415,4415,31
|
|
20230713,115700,87226045,4415,4415,4415,4415,101
|
|
20230713,115600,86780130,4425,4425,4425,4425,0
|
|
20230713,115500,86780130,4425,4425,4425,4425,1
|
|
20230713,115400,86775705,4415,4415,4415,4415,0
|
|
20230713,115300,86775705,4415,4425,4425,4415,126
|
|
20230713,115200,86219405,4415,4415,4415,4415,10
|
|
20230713,115100,86175255,4425,4425,4425,4425,0
|
|
20230713,115000,86175255,4425,4425,4425,4415,159
|
|
20230713,114900,85472920,4425,4425,4425,4425,4
|
|
20230713,114800,85455220,4425,4425,4425,4425,0
|
|
20230713,114700,85455220,4425,4420,4425,4420,4
|
|
20230713,114600,85437530,4410,4410,4410,4410,125
|
|
20230713,114500,84886280,4425,4425,4425,4425,0
|
|
20230713,114400,84886280,4425,4425,4425,4425,0
|
|
20230713,114300,84886280,4425,4415,4425,4415,44
|
|
20230713,114200,84691900,4410,4410,4410,4410,124
|
|
20230713,114100,84145060,4415,4415,4415,4415,0
|
|
20230713,114000,84145060,4415,4415,4415,4415,0
|
|
20230713,113900,84145060,4415,4415,4415,4415,101
|
|
20230713,113800,83699145,4425,4425,4425,4425,0
|
|
20230713,113700,83699145,4425,4425,4425,4425,0
|
|
20230713,113600,83699145,4425,4425,4425,4425,1
|
|
20230713,113500,83694720,4415,4415,4415,4415,124
|
|
20230713,113400,83147260,4425,4425,4425,4425,0
|
|
20230713,113300,83147260,4425,4425,4425,4425,0
|
|
20230713,113200,83147260,4425,4425,4425,4425,1
|
|
20230713,113100,83142835,4415,4415,4415,4415,125
|
|
20230713,113000,82590960,4425,4425,4425,4425,1
|
|
20230713,112900,82586535,4415,4415,4415,4415,0
|
|
20230713,112800,82586535,4415,4415,4415,4415,0
|
|
20230713,112700,82586535,4415,4415,4415,4415,124
|
|
20230713,112600,82039075,4425,4425,4425,4425,1
|
|
20230713,112500,82034650,4425,4425,4425,4425,0
|
|
20230713,112400,82034650,4425,4420,4425,4410,143
|
|
20230713,112300,81403935,4425,4425,4425,4425,0
|
|
20230713,112200,81403935,4425,4415,4425,4415,15
|
|
20230713,112100,81337695,4415,4415,4425,4415,261
|
|
20230713,112000,80185280,4415,4415,4415,4415,5
|
|
20230713,111900,80163205,4420,4420,4420,4420,2
|
|
20230713,111800,80154365,4410,4410,4410,4410,0
|
|
20230713,111700,80154365,4410,4420,4420,4410,2026
|
|
20230713,111600,71209020,4420,4425,4425,4420,184
|
|
20230713,111500,70395715,4425,4425,4425,4425,13
|
|
20230713,111400,70338190,4425,4425,4425,4425,34
|
|
20230713,111300,70187740,4425,4425,4425,4420,26
|
|
20230713,111200,70072715,4430,4430,4430,4430,1
|
|
20230713,111100,70068285,4425,4425,4425,4425,11
|
|
20230713,111000,70019610,4430,4425,4430,4425,173
|
|
20230713,110900,69254080,4420,4420,4425,4420,334
|
|
20230713,110800,67777300,4420,4420,4420,4420,0
|
|
20230713,110700,67777300,4420,4420,4420,4420,0
|
|
20230713,110600,67777300,4420,4420,4420,4420,0
|
|
20230713,110500,67777300,4420,4425,4425,4420,215
|
|
20230713,110400,66826855,4425,4425,4425,4425,10
|
|
20230713,110300,66782605,4425,4425,4425,4425,43
|
|
20230713,110200,66592330,4420,4420,4420,4420,210
|
|
20230713,110100,65664130,4420,4420,4420,4420,270
|
|
20230713,110000,64470730,4415,4415,4415,4415,0
|
|
20230713,105900,64470730,4415,4415,4415,4415,0
|
|
20230713,105800,64470730,4415,4420,4420,4415,155
|
|
20230713,105700,63786255,4415,4415,4415,4415,0
|
|
20230713,105600,63786255,4415,4415,4415,4415,0
|
|
20230713,105500,63786255,4415,4415,4415,4415,83
|
|
20230713,105400,63419810,4415,4420,4420,4415,224
|
|
20230713,105300,62430350,4420,4420,4420,4420,0
|
|
20230713,105200,62430350,4420,4420,4420,4420,0
|
|
20230713,105100,62430350,4420,4420,4420,4420,5
|
|
20230713,105000,62408250,4415,4415,4415,4415,125
|
|
20230713,104900,61856375,4420,4415,4420,4410,2458
|
|
20230713,104800,51011170,4420,4420,4420,4420,0
|
|
20230713,104700,51011170,4420,4420,4420,4420,6
|
|
20230713,104600,50984650,4425,4425,4425,4425,0
|
|
20230713,104500,50984650,4425,4425,4425,4425,0
|
|
20230713,104400,50984650,4425,4425,4425,4425,1
|
|
20230713,104300,50980225,4425,4425,4425,4415,1022
|
|
20230713,104200,46465455,4425,4425,4425,4425,89
|
|
20230713,104100,46071630,4420,4420,4420,4420,0
|
|
20230713,104000,46071630,4420,4420,4420,4420,0
|
|
20230713,103900,46071630,4420,4420,4420,4420,124
|
|
20230713,103800,45523550,4420,4425,4425,4420,129
|
|
20230713,103700,44953250,4420,4420,4420,4420,0
|
|
20230713,103600,44953250,4420,4420,4420,4420,125
|
|
20230713,103500,44400750,4420,4420,4420,4420,0
|
|
20230713,103400,44400750,4420,4420,4420,4420,0
|
|
20230713,103300,44400750,4420,4420,4420,4420,0
|
|
20230713,103200,44400750,4420,4420,4420,4420,124
|
|
20230713,103100,43852670,4425,4425,4425,4425,0
|
|
20230713,103000,43852670,4425,4425,4425,4425,1
|
|
20230713,102900,43848245,4425,4425,4425,4425,50
|
|
20230713,102800,43626995,4420,4420,4420,4420,125
|
|
20230713,102700,43074495,4420,4420,4420,4420,0
|
|
20230713,102600,43074495,4420,4420,4420,4420,99
|
|
20230713,102500,42636915,4425,4425,4425,4425,4
|
|
20230713,102400,42619215,4425,4425,4425,4425,1
|
|
20230713,102300,42614790,4430,4430,4430,4430,0
|
|
20230713,102200,42614790,4430,4430,4430,4430,0
|
|
20230713,102100,42614790,4430,4420,4430,4420,126
|
|
20230713,102000,42057860,4425,4425,4425,4425,0
|
|
20230713,101900,42057860,4425,4425,4425,4425,643
|
|
20230713,101800,39212585,4420,4420,4420,4420,0
|
|
20230713,101700,39212585,4420,4420,4420,4420,124
|
|
20230713,101600,38664505,4425,4425,4425,4425,0
|
|
20230713,101500,38664505,4425,4425,4425,4425,0
|
|
20230713,101400,38664505,4425,4425,4425,4425,31
|
|
20230713,101300,38527330,4420,4420,4420,4420,125
|
|
20230713,101200,37974830,4415,4415,4415,4415,0
|
|
20230713,101100,37974830,4415,4415,4415,4415,0
|
|
20230713,101000,37974830,4415,4415,4415,4415,124
|
|
20230713,100900,37427370,4420,4420,4420,4420,123
|
|
20230713,100800,36883710,4415,4415,4415,4415,0
|
|
20230713,100700,36883710,4415,4415,4415,4415,0
|
|
20230713,100600,36883710,4415,4415,4415,4415,124
|
|
20230713,100500,36336250,4415,4415,4415,4415,277
|
|
20230713,100400,35113295,4420,4415,4420,4415,74
|
|
20230713,100300,34786560,4420,4420,4420,4420,0
|
|
20230713,100200,34786560,4420,4420,4420,4420,96
|
|
20230713,100100,34362240,4420,4420,4420,4420,0
|
|
20230713,100000,34362240,4420,4420,4420,4420,0
|
|
20230713,095900,34362240,4420,4420,4420,4420,124
|
|
20230713,095800,33814160,4425,4425,4425,4425,1
|
|
20230713,095700,33809735,4420,4420,4420,4420,0
|
|
20230713,095600,33809735,4420,4420,4420,4420,0
|
|
20230713,095500,33809735,4420,4420,4420,4420,125
|
|
20230713,095400,33257235,4425,4425,4425,4425,5
|
|
20230713,095300,33235110,4420,4420,4420,4420,0
|
|
20230713,095200,33235110,4420,4420,4420,4420,0
|
|
20230713,095100,33235110,4420,4420,4420,4420,124
|
|
20230713,095000,32687030,4425,4425,4425,4425,0
|
|
20230713,094900,32687030,4425,4425,4425,4425,27
|
|
20230713,094800,32567555,4425,4425,4425,4425,0
|
|
20230713,094700,32567555,4425,4425,4425,4425,1
|
|
20230713,094600,32563130,4425,4425,4425,4425,2
|
|
20230713,094500,32554280,4430,4430,4430,4430,19
|
|
20230713,094400,32470110,4430,4415,4430,4415,126
|
|
20230713,094300,31913790,4430,4430,4430,4430,0
|
|
20230713,094200,31913790,4430,4425,4430,4425,2
|
|
20230713,094100,31904935,4415,4415,4415,4415,0
|
|
20230713,094000,31904935,4415,4415,4415,4415,125
|
|
20230713,093900,31353060,4430,4430,4430,4430,0
|
|
20230713,093800,31353060,4430,4425,4430,4425,2
|
|
20230713,093700,31344205,4415,4415,4415,4415,145
|
|
20230713,093600,30704030,4415,4425,4435,4415,41
|
|
20230713,093500,30522725,4415,4415,4435,4415,231
|
|
20230713,093400,29498800,4425,4410,4425,4405,11
|
|
20230713,093300,29450305,4415,4410,4425,4410,137
|
|
20230713,093200,28846105,4420,4420,4420,4420,1
|
|
20230713,093100,28841685,4425,4410,4425,4410,25
|
|
20230713,093000,28731400,4420,4425,4425,4415,516
|
|
20230713,092900,26451750,4420,4420,4420,4420,1227
|
|
20230713,092800,21028410,4425,4430,4430,4425,2
|
|
20230713,092700,21019555,4430,4430,4430,4430,0
|
|
20230713,092600,21019555,4430,4420,4435,4420,29
|
|
20230713,092500,20891120,4420,4430,4430,4420,226
|
|
20230713,092400,19891190,4430,4430,4430,4430,0
|
|
20230713,092300,19891190,4430,4430,4430,4420,164
|
|
20230713,092200,19164720,4430,4425,4430,4420,580
|
|
20230713,092100,16598820,4425,4425,4425,4425,0
|
|
20230713,092000,16598820,4425,4425,4425,4425,148
|
|
20230713,091900,15943920,4425,4420,4425,4420,218
|
|
20230713,091800,14979370,4420,4420,4425,4420,127
|
|
20230713,091700,14418025,4415,4415,4415,4415,0
|
|
20230713,091600,14418025,4415,4420,4420,4415,14
|
|
20230713,091500,14356200,4430,4420,4430,4420,5
|
|
20230713,091400,14334090,4415,4415,4415,4415,124
|
|
20230713,091300,13786630,4430,4430,4430,4430,0
|
|
20230713,091200,13786630,4430,4410,4430,4410,12
|
|
20230713,091100,13733690,4415,4415,4415,4415,91
|
|
20230713,091000,13331925,4415,4430,4430,4415,181
|
|
20230713,090900,12532765,4415,4415,4415,4415,0
|
|
20230713,090800,12532765,4415,4430,4430,4415,2
|
|
20230713,090700,12523920,4415,4420,4420,4415,1175
|
|
20230713,090600,7331300,4420,4425,4425,4420,161
|
|
20230713,090500,6619180,4420,4430,4430,4420,979
|
|
20230713,090400,2283870,4445,4445,4445,4445,0
|
|
20230713,090300,2283870,4445,4445,4445,4445,0
|
|
20230713,090200,2283870,4445,4445,4445,4445,1
|
|
20230713,090100,2279425,4430,4440,4440,4430,280
|
|
20230713,090000,1036645,4440,4450,4450,4440,233
|