648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194500,257141535,4330,4330,4330,4330,348
|
|
20230717,194400,257141535,4330,4330,4330,4330,0
|
|
20230717,194300,257141535,4330,4330,4330,4330,0
|
|
20230717,194200,257141535,4330,4330,4330,4330,0
|
|
20230717,194100,257141535,4330,4330,4330,4330,0
|
|
20230717,194000,257141535,4330,4330,4330,4330,0
|
|
20230717,193900,257141535,4330,4330,4330,4330,0
|
|
20230717,193800,257141535,4330,4330,4330,4330,0
|
|
20230717,193700,257141535,4330,4330,4330,4330,0
|
|
20230717,193600,257141535,4330,4330,4330,4330,0
|
|
20230717,193500,257141535,4330,4330,4330,4330,0
|
|
20230717,193400,257141535,4330,4330,4330,4330,0
|
|
20230717,193300,257141535,4330,4330,4330,4330,0
|
|
20230717,193200,257141535,4330,4330,4330,4330,0
|
|
20230717,193100,257141535,4330,4330,4330,4330,0
|
|
20230717,193000,257141535,4330,4330,4330,4330,0
|
|
20230717,192900,257141535,4330,4330,4330,4330,0
|
|
20230717,192800,257141535,4330,4330,4330,4330,0
|
|
20230717,192700,257141535,4330,4330,4330,4330,0
|
|
20230717,192600,257141535,4330,4330,4330,4330,0
|
|
20230717,192500,257141535,4330,4330,4330,4330,0
|
|
20230717,192400,257141535,4330,4330,4330,4330,0
|
|
20230717,192300,257141535,4330,4330,4330,4330,0
|
|
20230717,192200,257141535,4330,4330,4330,4330,0
|
|
20230717,192100,257141535,4330,4330,4330,4330,0
|
|
20230717,192000,257141535,4330,4330,4330,4330,0
|
|
20230717,191900,257141535,4330,4330,4330,4330,0
|
|
20230717,191800,257141535,4330,4330,4330,4330,0
|
|
20230717,191700,257141535,4330,4330,4330,4330,0
|
|
20230717,191600,257141535,4330,4330,4330,4330,0
|
|
20230717,191500,257141535,4330,4330,4330,4330,348
|
|
20230717,191400,257141535,4330,4330,4330,4330,0
|
|
20230717,191300,257141535,4330,4330,4330,4330,0
|
|
20230717,191200,257141535,4330,4330,4330,4330,0
|
|
20230717,191100,257141535,4330,4330,4330,4330,0
|
|
20230717,191000,257141535,4330,4330,4330,4330,0
|
|
20230717,190900,257141535,4330,4330,4330,4330,0
|
|
20230717,190800,257141535,4330,4330,4330,4330,0
|
|
20230717,190700,257141535,4330,4330,4330,4330,0
|
|
20230717,190600,257141535,4330,4330,4330,4330,0
|
|
20230717,190500,257141535,4330,4330,4330,4330,0
|
|
20230717,190400,257141535,4330,4330,4330,4330,0
|
|
20230717,190300,257141535,4330,4330,4330,4330,0
|
|
20230717,190200,257141535,4330,4330,4330,4330,0
|
|
20230717,190100,257141535,4330,4330,4330,4330,0
|
|
20230717,190000,257141535,4330,4330,4330,4330,0
|
|
20230717,185900,257141535,4330,4330,4330,4330,0
|
|
20230717,185800,257141535,4330,4330,4330,4330,0
|
|
20230717,185700,257141535,4330,4330,4330,4330,0
|
|
20230717,185600,257141535,4330,4330,4330,4330,0
|
|
20230717,185500,257141535,4330,4330,4330,4330,0
|
|
20230717,185400,257141535,4330,4330,4330,4330,0
|
|
20230717,185300,257141535,4330,4330,4330,4330,0
|
|
20230717,185200,257141535,4330,4330,4330,4330,0
|
|
20230717,185100,257141535,4330,4330,4330,4330,0
|
|
20230717,185000,257141535,4330,4330,4330,4330,0
|
|
20230717,184900,257141535,4330,4330,4330,4330,0
|
|
20230717,184800,257141535,4330,4330,4330,4330,0
|
|
20230717,184700,257141535,4330,4330,4330,4330,0
|
|
20230717,184600,257141535,4330,4330,4330,4330,0
|
|
20230717,184500,257141535,4330,4330,4330,4330,348
|
|
20230717,184400,257141535,4330,4330,4330,4330,0
|
|
20230717,184300,257141535,4330,4330,4330,4330,0
|
|
20230717,184200,257141535,4330,4330,4330,4330,0
|
|
20230717,184100,257141535,4330,4330,4330,4330,0
|
|
20230717,184000,257141535,4330,4330,4330,4330,0
|
|
20230717,183900,257141535,4330,4330,4330,4330,0
|
|
20230717,183800,257141535,4330,4330,4330,4330,0
|
|
20230717,183700,257141535,4330,4330,4330,4330,0
|
|
20230717,183600,257141535,4330,4330,4330,4330,0
|
|
20230717,183500,257141535,4330,4330,4330,4330,0
|
|
20230717,183400,257141535,4330,4330,4330,4330,0
|
|
20230717,183300,257141535,4330,4330,4330,4330,0
|
|
20230717,183200,257141535,4330,4330,4330,4330,0
|
|
20230717,183100,257141535,4330,4330,4330,4330,0
|
|
20230717,183000,257141535,4330,4330,4330,4330,0
|
|
20230717,182900,257141535,4330,4330,4330,4330,0
|
|
20230717,182800,257141535,4330,4330,4330,4330,0
|
|
20230717,182700,257141535,4330,4330,4330,4330,0
|
|
20230717,182600,257141535,4330,4330,4330,4330,0
|
|
20230717,182500,257141535,4330,4330,4330,4330,0
|
|
20230717,182400,257141535,4330,4330,4330,4330,0
|
|
20230717,182300,257141535,4330,4330,4330,4330,0
|
|
20230717,182200,257141535,4330,4330,4330,4330,0
|
|
20230717,182100,257141535,4330,4330,4330,4330,0
|
|
20230717,182000,257141535,4330,4330,4330,4330,0
|
|
20230717,181900,257141535,4330,4330,4330,4330,0
|
|
20230717,181800,257141535,4330,4330,4330,4330,0
|
|
20230717,181700,257141535,4330,4330,4330,4330,0
|
|
20230717,181600,257141535,4330,4330,4330,4330,0
|
|
20230717,181500,257141535,4330,4330,4330,4330,348
|
|
20230717,181400,257141535,4330,4330,4330,4330,0
|
|
20230717,181300,257141535,4330,4330,4330,4330,0
|
|
20230717,181200,257141535,4330,4330,4330,4330,0
|
|
20230717,181100,257141535,4330,4330,4330,4330,0
|
|
20230717,181000,257141535,4330,4330,4330,4330,0
|
|
20230717,180900,257141535,4330,4330,4330,4330,0
|
|
20230717,180800,257141535,4330,4330,4330,4330,0
|
|
20230717,180700,257141535,4330,4330,4330,4330,0
|
|
20230717,180600,257141535,4330,4330,4330,4330,0
|
|
20230717,180500,257141535,4330,4330,4330,4330,0
|
|
20230717,180400,257141535,4330,4330,4330,4330,0
|
|
20230717,180300,257141535,4330,4330,4330,4330,0
|
|
20230717,180200,257141535,4330,4330,4330,4330,0
|
|
20230717,180100,257141535,4330,4330,4330,4330,0
|
|
20230717,180000,257141535,4330,4330,4330,4330,0
|
|
20230717,175900,257141535,4330,4330,4330,4330,0
|
|
20230717,175800,257141535,4330,4330,4330,4330,0
|
|
20230717,175700,257141535,4330,4330,4330,4330,0
|
|
20230717,175600,257141535,4330,4330,4330,4330,0
|
|
20230717,175500,257141535,4330,4330,4330,4330,0
|
|
20230717,175400,257141535,4330,4330,4330,4330,0
|
|
20230717,175300,257141535,4330,4330,4330,4330,0
|
|
20230717,175200,257141535,4330,4330,4330,4330,0
|
|
20230717,175100,257141535,4330,4330,4330,4330,0
|
|
20230717,175000,257141535,4330,4330,4330,4330,0
|
|
20230717,174900,257141535,4330,4330,4330,4330,0
|
|
20230717,174800,257141535,4330,4330,4330,4330,0
|
|
20230717,174700,257141535,4330,4330,4330,4330,0
|
|
20230717,174600,257141535,4330,4330,4330,4330,0
|
|
20230717,174500,257141535,4330,4330,4330,4330,348
|
|
20230717,174400,257141535,4330,4330,4330,4330,0
|
|
20230717,174300,257141535,4330,4330,4330,4330,0
|
|
20230717,174200,257141535,4330,4330,4330,4330,0
|
|
20230717,174100,257141535,4330,4330,4330,4330,0
|
|
20230717,174000,257141535,4330,4330,4330,4330,0
|
|
20230717,173900,257141535,4330,4330,4330,4330,0
|
|
20230717,173800,257141535,4330,4330,4330,4330,0
|
|
20230717,173700,257141535,4330,4330,4330,4330,0
|
|
20230717,173600,257141535,4330,4330,4330,4330,0
|
|
20230717,173500,257141535,4330,4330,4330,4330,0
|
|
20230717,173400,257141535,4330,4330,4330,4330,0
|
|
20230717,173300,257141535,4330,4330,4330,4330,0
|
|
20230717,173200,257141535,4330,4330,4330,4330,0
|
|
20230717,173100,257141535,4330,4330,4330,4330,0
|
|
20230717,173000,257141535,4330,4330,4330,4330,0
|
|
20230717,172900,257141535,4330,4330,4330,4330,0
|
|
20230717,172800,257141535,4330,4330,4330,4330,0
|
|
20230717,172700,257141535,4330,4330,4330,4330,0
|
|
20230717,172600,257141535,4330,4330,4330,4330,0
|
|
20230717,172500,257141535,4330,4330,4330,4330,0
|
|
20230717,172400,257141535,4330,4330,4330,4330,0
|
|
20230717,172300,257141535,4330,4330,4330,4330,0
|
|
20230717,172200,257141535,4330,4330,4330,4330,0
|
|
20230717,172100,257141535,4330,4330,4330,4330,0
|
|
20230717,172000,257141535,4330,4330,4330,4330,0
|
|
20230717,171900,257141535,4330,4330,4330,4330,0
|
|
20230717,171800,257141535,4330,4330,4330,4330,0
|
|
20230717,171700,257141535,4330,4330,4330,4330,0
|
|
20230717,171600,257141535,4330,4330,4330,4330,0
|
|
20230717,171500,257141535,4330,4330,4330,4330,348
|
|
20230717,171400,257141535,4330,4330,4330,4330,0
|
|
20230717,171300,257141535,4330,4330,4330,4330,0
|
|
20230717,171200,257141535,4330,4330,4330,4330,0
|
|
20230717,171100,257141535,4330,4330,4330,4330,0
|
|
20230717,171000,257141535,4330,4330,4330,4330,0
|
|
20230717,170900,257141535,4330,4330,4330,4330,0
|
|
20230717,170800,257141535,4330,4330,4330,4330,0
|
|
20230717,170700,257141535,4330,4330,4330,4330,0
|
|
20230717,170600,257141535,4330,4330,4330,4330,0
|
|
20230717,170500,257141535,4330,4330,4330,4330,0
|
|
20230717,170400,257141535,4330,4330,4330,4330,0
|
|
20230717,170300,257141535,4330,4330,4330,4330,0
|
|
20230717,170200,257141535,4330,4330,4330,4330,0
|
|
20230717,170100,257141535,4330,4330,4330,4330,0
|
|
20230717,170000,257141535,4330,4330,4330,4330,0
|
|
20230717,165900,257141535,4330,4330,4330,4330,0
|
|
20230717,165800,257141535,4330,4330,4330,4330,0
|
|
20230717,165700,257141535,4330,4330,4330,4330,0
|
|
20230717,165600,257141535,4330,4330,4330,4330,0
|
|
20230717,165500,257141535,4330,4330,4330,4330,0
|
|
20230717,165400,257141535,4330,4330,4330,4330,0
|
|
20230717,165300,257141535,4330,4330,4330,4330,0
|
|
20230717,165200,257141535,4330,4330,4330,4330,0
|
|
20230717,165100,257141535,4330,4330,4330,4330,0
|
|
20230717,165000,257141535,4330,4330,4330,4330,0
|
|
20230717,164900,257141535,4330,4330,4330,4330,0
|
|
20230717,164800,257141535,4330,4330,4330,4330,0
|
|
20230717,164700,257141535,4330,4330,4330,4330,0
|
|
20230717,164600,257141535,4330,4330,4330,4330,0
|
|
20230717,164500,257141535,4330,4330,4330,4330,348
|
|
20230717,164400,257141535,4330,4330,4330,4330,0
|
|
20230717,164300,257141535,4330,4330,4330,4330,0
|
|
20230717,164200,257141535,4330,4330,4330,4330,0
|
|
20230717,164100,257141535,4330,4330,4330,4330,0
|
|
20230717,164000,257141535,4330,4330,4330,4330,0
|
|
20230717,163900,257141535,4330,4330,4330,4330,0
|
|
20230717,163800,257141535,4330,4330,4330,4330,0
|
|
20230717,163700,257141535,4330,4330,4330,4330,0
|
|
20230717,163600,257141535,4330,4330,4330,4330,0
|
|
20230717,163500,257141535,4330,4330,4330,4330,0
|
|
20230717,163400,257141535,4330,4330,4330,4330,0
|
|
20230717,163300,257141535,4330,4330,4330,4330,0
|
|
20230717,163200,257141535,4330,4330,4330,4330,0
|
|
20230717,163100,257141535,4330,4330,4330,4330,0
|
|
20230717,163000,257141535,4330,4330,4330,4330,0
|
|
20230717,162900,257141535,4330,4330,4330,4330,0
|
|
20230717,162800,257141535,4330,4330,4330,4330,0
|
|
20230717,162700,257141535,4330,4330,4330,4330,0
|
|
20230717,162600,257141535,4330,4330,4330,4330,0
|
|
20230717,162500,257141535,4330,4330,4330,4330,0
|
|
20230717,162400,257141535,4330,4330,4330,4330,0
|
|
20230717,162300,257141535,4330,4330,4330,4330,0
|
|
20230717,162200,257141535,4330,4330,4330,4330,0
|
|
20230717,162100,257141535,4330,4330,4330,4330,0
|
|
20230717,162000,257141535,4330,4330,4330,4330,0
|
|
20230717,161900,257141535,4330,4330,4330,4330,0
|
|
20230717,161800,257141535,4330,4330,4330,4330,0
|
|
20230717,161700,257141535,4330,4330,4330,4330,0
|
|
20230717,161600,257141535,4330,4330,4330,4330,0
|
|
20230717,161500,257141535,4330,4330,4330,4330,348
|
|
20230717,161400,257141535,4330,4330,4330,4330,0
|
|
20230717,161300,257141535,4330,4330,4330,4330,0
|
|
20230717,161200,257141535,4330,4330,4330,4330,0
|
|
20230717,161100,257141535,4330,4330,4330,4330,0
|
|
20230717,161000,257141535,4330,4330,4330,4330,0
|
|
20230717,160900,257141535,4330,4330,4330,4330,0
|
|
20230717,160800,257141535,4330,4330,4330,4330,0
|
|
20230717,160700,257141535,4330,4330,4330,4330,0
|
|
20230717,160600,257141535,4330,4330,4330,4330,0
|
|
20230717,160500,257141535,4330,4330,4330,4330,0
|
|
20230717,160400,257141535,4330,4330,4330,4330,0
|
|
20230717,160300,257141535,4330,4330,4330,4330,0
|
|
20230717,160200,257141535,4330,4330,4330,4330,0
|
|
20230717,160100,257141535,4330,4330,4330,4330,0
|
|
20230717,160000,257141535,4330,4330,4330,4330,0
|
|
20230717,155900,257141535,4330,4330,4330,4330,0
|
|
20230717,155800,257141535,4330,4330,4330,4330,0
|
|
20230717,155700,257141535,4330,4330,4330,4330,0
|
|
20230717,155600,257141535,4330,4330,4330,4330,0
|
|
20230717,155500,257141535,4330,4330,4330,4330,0
|
|
20230717,155400,257141535,4330,4330,4330,4330,0
|
|
20230717,155300,257141535,4330,4330,4330,4330,0
|
|
20230717,155200,257141535,4330,4330,4330,4330,0
|
|
20230717,155100,257141535,4330,4330,4330,4330,0
|
|
20230717,155000,257141535,4330,4330,4330,4330,0
|
|
20230717,154900,257141535,4330,4330,4330,4330,0
|
|
20230717,154800,257141535,4330,4330,4330,4330,0
|
|
20230717,154700,257141535,4330,4330,4330,4330,0
|
|
20230717,154600,257141535,4330,4330,4330,4330,0
|
|
20230717,154500,257141535,4330,4330,4330,4330,348
|
|
20230717,154400,257141535,4330,4330,4330,4330,0
|
|
20230717,154300,257141535,4330,4330,4330,4330,0
|
|
20230717,154200,257141535,4330,4330,4330,4330,0
|
|
20230717,154100,257141535,4330,4330,4330,4330,0
|
|
20230717,154000,257141535,4330,4330,4330,4330,0
|
|
20230717,153900,257141535,4330,4330,4330,4330,0
|
|
20230717,153800,257141535,4330,4330,4330,4330,0
|
|
20230717,153700,257141535,4330,4330,4330,4330,0
|
|
20230717,153600,257141535,4330,4330,4330,4330,0
|
|
20230717,153500,257141535,4330,4330,4330,4330,0
|
|
20230717,153400,257141535,4330,4330,4330,4330,0
|
|
20230717,153300,257141535,4330,4330,4330,4330,0
|
|
20230717,153200,257141535,4330,4330,4330,4330,0
|
|
20230717,153100,257141535,4330,4330,4330,4330,0
|
|
20230717,153000,257141535,4330,4330,4330,4330,348
|
|
20230717,152900,255634695,4325,4325,4325,4325,0
|
|
20230717,152800,255634695,4325,4325,4325,4325,0
|
|
20230717,152700,255634695,4325,4325,4325,4325,0
|
|
20230717,152600,255634695,4325,4325,4325,4325,0
|
|
20230717,152500,255634695,4325,4325,4325,4325,0
|
|
20230717,152400,255634695,4325,4325,4325,4325,0
|
|
20230717,152300,255634695,4325,4325,4325,4325,0
|
|
20230717,152200,255634695,4325,4325,4325,4325,0
|
|
20230717,152100,255634695,4325,4325,4325,4325,0
|
|
20230717,152000,255634695,4325,4325,4325,4325,0
|
|
20230717,151900,255634695,4325,4330,4330,4325,195
|
|
20230717,151800,254790875,4330,4325,4330,4325,38
|
|
20230717,151700,254626485,4325,4320,4325,4320,101
|
|
20230717,151600,254190090,4320,4315,4320,4315,122
|
|
20230717,151500,253663645,4315,4315,4315,4315,1
|
|
20230717,151400,253659330,4320,4320,4320,4320,78
|
|
20230717,151300,253322370,4320,4320,4320,4320,0
|
|
20230717,151200,253322370,4320,4320,4320,4320,0
|
|
20230717,151100,253322370,4320,4315,4320,4315,39
|
|
20230717,151000,253154080,4315,4315,4315,4315,185
|
|
20230717,150900,252355805,4315,4315,4315,4315,117
|
|
20230717,150800,251850950,4315,4320,4320,4315,353
|
|
20230717,150700,250326255,4320,4315,4320,4315,29
|
|
20230717,150600,250201090,4315,4315,4315,4315,101
|
|
20230717,150500,249765275,4320,4320,4320,4320,2
|
|
20230717,150400,249756635,4305,4320,4320,4305,555
|
|
20230717,150300,247362660,4320,4320,4320,4320,3
|
|
20230717,150200,247349700,4315,4315,4315,4315,224
|
|
20230717,150100,246383140,4320,4320,4320,4320,0
|
|
20230717,150000,246383140,4320,4325,4325,4320,237
|
|
20230717,145900,245359290,4325,4325,4325,4325,0
|
|
20230717,145800,245359290,4325,4325,4325,4325,1
|
|
20230717,145700,245354965,4325,4325,4325,4325,1
|
|
20230717,145600,245350640,4325,4325,4325,4325,1
|
|
20230717,145500,245346315,4320,4320,4320,4320,0
|
|
20230717,145400,245346315,4320,4315,4320,4315,41
|
|
20230717,145300,245169340,4315,4320,4320,4315,377
|
|
20230717,145200,243541700,4325,4320,4325,4320,9
|
|
20230717,145100,243502815,4320,4315,4320,4315,7
|
|
20230717,145000,243472605,4315,4320,4325,4315,418
|
|
20230717,144900,241668330,4310,4320,4320,4310,64
|
|
20230717,144800,241392450,4320,4320,4320,4320,0
|
|
20230717,144700,241392450,4320,4320,4320,4320,0
|
|
20230717,144600,241392450,4320,4320,4320,4320,1
|
|
20230717,144500,241388130,4315,4315,4315,4315,0
|
|
20230717,144400,241388130,4315,4315,4315,4315,0
|
|
20230717,144300,241388130,4315,4315,4315,4315,0
|
|
20230717,144200,241388130,4315,4315,4315,4315,17
|
|
20230717,144100,241314775,4315,4315,4315,4315,101
|
|
20230717,144000,240878960,4315,4315,4315,4315,2
|
|
20230717,143900,240870330,4315,4315,4315,4315,0
|
|
20230717,143800,240870330,4315,4315,4315,4315,0
|
|
20230717,143700,240870330,4315,4315,4315,4315,117
|
|
20230717,143600,240365475,4315,4315,4315,4315,0
|
|
20230717,143500,240365475,4315,4315,4315,4315,0
|
|
20230717,143400,240365475,4315,4315,4315,4315,0
|
|
20230717,143300,240365475,4315,4315,4315,4315,0
|
|
20230717,143200,240365475,4315,4315,4315,4315,118
|
|
20230717,143100,239856305,4320,4320,4320,4320,12
|
|
20230717,143000,239804465,4310,4310,4310,4310,0
|
|
20230717,142900,239804465,4310,4310,4310,4310,0
|
|
20230717,142800,239804465,4310,4310,4310,4310,118
|
|
20230717,142700,239295885,4310,4310,4320,4310,2118
|
|
20230717,142600,230167295,4315,4310,4315,4310,2208
|
|
20230717,142500,220642715,4305,4305,4305,4305,585
|
|
20230717,142400,218124290,4305,4305,4305,4305,0
|
|
20230717,142300,218124290,4305,4305,4305,4305,5
|
|
20230717,142200,218102765,4305,4305,4305,4305,25
|
|
20230717,142100,217995140,4300,4300,4300,4300,0
|
|
20230717,142000,217995140,4300,4295,4300,4295,19
|
|
20230717,141900,217913455,4295,4300,4300,4295,575
|
|
20230717,141800,215440965,4300,4300,4300,4300,1
|
|
20230717,141700,215436665,4300,4300,4300,4300,59
|
|
20230717,141600,215182965,4300,4300,4300,4300,0
|
|
20230717,141500,215182965,4300,4300,4300,4300,0
|
|
20230717,141400,215182965,4300,4300,4300,4300,176
|
|
20230717,141300,214426165,4300,4305,4305,4300,9
|
|
20230717,141200,214387430,4300,4300,4300,4300,0
|
|
20230717,141100,214387430,4300,4300,4300,4300,0
|
|
20230717,141000,214387430,4300,4300,4300,4300,117
|
|
20230717,140900,213884330,4300,4300,4300,4300,471
|
|
20230717,140800,211859030,4300,4300,4300,4300,0
|
|
20230717,140700,211859030,4300,4305,4305,4300,83
|
|
20230717,140600,211501730,4300,4300,4300,4300,0
|
|
20230717,140500,211501730,4300,4300,4300,4300,307
|
|
20230717,140400,210181630,4300,4300,4300,4300,20
|
|
20230717,140300,210095630,4300,4300,4300,4300,0
|
|
20230717,140200,210095630,4300,4300,4300,4300,551
|
|
20230717,140100,207726330,4300,4300,4300,4300,0
|
|
20230717,140000,207726330,4300,4300,4300,4300,353
|
|
20230717,135900,206208430,4300,4300,4300,4300,122
|
|
20230717,135800,205683830,4300,4300,4300,4300,86
|
|
20230717,135700,205314030,4295,4295,4295,4295,0
|
|
20230717,135600,205314030,4295,4295,4295,4295,20
|
|
20230717,135500,205228130,4295,4295,4295,4295,110
|
|
20230717,135400,204755680,4300,4300,4300,4300,0
|
|
20230717,135300,204755680,4300,4300,4300,4300,86
|
|
20230717,135200,204385880,4295,4295,4295,4295,130
|
|
20230717,135100,203827530,4295,4295,4295,4295,0
|
|
20230717,135000,203827530,4295,4295,4295,4295,0
|
|
20230717,134900,203827530,4295,4300,4300,4295,2236
|
|
20230717,134800,194213405,4305,4305,4305,4305,30
|
|
20230717,134700,194084255,4300,4300,4300,4300,0
|
|
20230717,134600,194084255,4300,4300,4300,4300,131
|
|
20230717,134500,193520955,4305,4305,4305,4305,2
|
|
20230717,134400,193512345,4300,4300,4300,4300,0
|
|
20230717,134300,193512345,4300,4305,4305,4300,175
|
|
20230717,134200,192759620,4305,4305,4305,4305,0
|
|
20230717,134100,192759620,4305,4305,4305,4305,9
|
|
20230717,134000,192720875,4305,4305,4305,4305,35
|
|
20230717,133900,192570200,4305,4305,4305,4305,0
|
|
20230717,133800,192570200,4305,4305,4305,4305,1
|
|
20230717,133700,192565895,4300,4300,4300,4300,130
|
|
20230717,133600,192006895,4305,4305,4305,4305,99
|
|
20230717,133500,191580700,4300,4300,4300,4300,0
|
|
20230717,133400,191580700,4300,4300,4300,4300,548
|
|
20230717,133300,189224300,4310,4300,4310,4300,133
|
|
20230717,133200,188652390,4300,4300,4300,4300,0
|
|
20230717,133100,188652390,4300,4300,4300,4300,10
|
|
20230717,133000,188609390,4295,4295,4295,4295,197
|
|
20230717,132900,187763275,4295,4295,4295,4295,0
|
|
20230717,132800,187763275,4295,4290,4295,4290,228
|
|
20230717,132700,186784710,4295,4295,4295,4295,1055
|
|
20230717,132600,182253485,4300,4300,4300,4300,50
|
|
20230717,132500,182038485,4300,4300,4300,4295,367
|
|
20230717,132400,180460395,4300,4300,4300,4300,0
|
|
20230717,132300,180460395,4300,4300,4300,4300,0
|
|
20230717,132200,180460395,4300,4305,4305,4300,153
|
|
20230717,132100,179802385,4305,4305,4305,4305,10
|
|
20230717,132000,179759335,4300,4300,4300,4300,0
|
|
20230717,131900,179759335,4300,4300,4300,4300,130
|
|
20230717,131800,179200335,4300,4300,4300,4300,0
|
|
20230717,131700,179200335,4300,4300,4300,4300,0
|
|
20230717,131600,179200335,4300,4300,4300,4300,130
|
|
20230717,131500,178641335,4300,4300,4300,4300,0
|
|
20230717,131400,178641335,4300,4300,4300,4300,0
|
|
20230717,131300,178641335,4300,4300,4300,4300,129
|
|
20230717,131200,178086635,4300,4300,4300,4300,0
|
|
20230717,131100,178086635,4300,4300,4300,4300,118
|
|
20230717,131000,177579235,4300,4300,4300,4300,130
|
|
20230717,130900,177020235,4300,4300,4300,4300,236
|
|
20230717,130800,176005435,4300,4300,4300,4300,0
|
|
20230717,130700,176005435,4300,4300,4300,4300,129
|
|
20230717,130600,175450735,4300,4300,4300,4300,4
|
|
20230717,130500,175433535,4300,4300,4300,4300,1
|
|
20230717,130400,175429235,4300,4300,4300,4300,130
|
|
20230717,130300,174870235,4300,4300,4300,4300,126
|
|
20230717,130200,174328435,4300,4300,4300,4300,1
|
|
20230717,130100,174324135,4300,4300,4300,4300,130
|
|
20230717,130000,173765135,4300,4300,4300,4300,0
|
|
20230717,125900,173765135,4300,4300,4300,4300,0
|
|
20230717,125800,173765135,4300,4300,4300,4300,130
|
|
20230717,125700,173206135,4300,4300,4300,4300,0
|
|
20230717,125600,173206135,4300,4300,4300,4300,0
|
|
20230717,125500,173206135,4300,4300,4300,4300,0
|
|
20230717,125400,173206135,4300,4300,4300,4300,0
|
|
20230717,125300,173206135,4300,4300,4300,4300,0
|
|
20230717,125200,173206135,4300,4300,4300,4300,0
|
|
20230717,125100,173206135,4300,4300,4300,4300,1956
|
|
20230717,125000,164795335,4300,4300,4300,4300,2
|
|
20230717,124900,164786735,4300,4295,4300,4295,133
|
|
20230717,124800,164215495,4295,4300,4300,4295,12
|
|
20230717,124700,164163905,4300,4295,4300,4295,2
|
|
20230717,124600,164155310,4295,4295,4300,4295,314
|
|
20230717,124500,162806585,4300,4300,4300,4300,10
|
|
20230717,124400,162763585,4300,4300,4300,4300,800
|
|
20230717,124300,159323585,4300,4300,4300,4300,2218
|
|
20230717,124200,149786185,4300,4300,4300,4300,1
|
|
20230717,124100,149781885,4300,4300,4300,4300,0
|
|
20230717,124000,149781885,4300,4305,4305,4300,137
|
|
20230717,123900,149192755,4305,4305,4305,4305,0
|
|
20230717,123800,149192755,4305,4305,4305,4305,3
|
|
20230717,123700,149179840,4305,4300,4305,4300,135
|
|
20230717,123600,148599320,4300,4300,4300,4300,0
|
|
20230717,123500,148599320,4300,4300,4300,4300,0
|
|
20230717,123400,148599320,4300,4300,4305,4300,206
|
|
20230717,123300,147713335,4305,4305,4305,4305,0
|
|
20230717,123200,147713335,4305,4305,4305,4305,1
|
|
20230717,123100,147709030,4305,4305,4305,4305,231
|
|
20230717,123000,146714575,4305,4305,4305,4305,0
|
|
20230717,122900,146714575,4305,4305,4305,4305,0
|
|
20230717,122800,146714575,4305,4305,4305,4305,129
|
|
20230717,122700,146159230,4305,4305,4305,4305,589
|
|
20230717,122600,143623585,4305,4305,4305,4305,0
|
|
20230717,122500,143623585,4305,4305,4305,4305,129
|
|
20230717,122400,143068240,4305,4305,4305,4305,618
|
|
20230717,122300,140407750,4305,4305,4305,4305,0
|
|
20230717,122200,140407750,4305,4305,4305,4305,130
|
|
20230717,122100,139848100,4310,4310,4310,4310,0
|
|
20230717,122000,139848100,4310,4310,4310,4310,1380
|
|
20230717,121900,133900300,4310,4310,4310,4310,129
|
|
20230717,121800,133344310,4315,4315,4315,4315,0
|
|
20230717,121700,133344310,4315,4315,4315,4315,0
|
|
20230717,121600,133344310,4315,4315,4315,4315,0
|
|
20230717,121500,133344310,4315,4320,4320,4315,108
|
|
20230717,121400,132878285,4320,4320,4320,4320,7
|
|
20230717,121300,132848045,4315,4315,4315,4315,0
|
|
20230717,121200,132848045,4315,4315,4315,4315,130
|
|
20230717,121100,132287095,4315,4315,4315,4315,2
|
|
20230717,121000,132278465,4315,4315,4315,4315,0
|
|
20230717,120900,132278465,4315,4315,4315,4315,130
|
|
20230717,120800,131717515,4320,4320,4320,4320,9
|
|
20230717,120700,131678635,4320,4320,4320,4320,1
|
|
20230717,120600,131674315,4315,4320,4320,4315,131
|
|
20230717,120500,131109045,4315,4315,4315,4315,6
|
|
20230717,120400,131083155,4315,4315,4315,4315,0
|
|
20230717,120300,131083155,4315,4315,4315,4315,129
|
|
20230717,120200,130526520,4320,4320,4320,4320,0
|
|
20230717,120100,130526520,4320,4320,4320,4320,1
|
|
20230717,120000,130522200,4315,4315,4315,4315,131
|
|
20230717,115900,129956935,4320,4320,4320,4320,0
|
|
20230717,115800,129956935,4320,4320,4320,4320,45
|
|
20230717,115700,129762535,4320,4320,4320,4320,173
|
|
20230717,115600,129015175,4320,4320,4320,4320,1
|
|
20230717,115500,129010855,4315,4315,4315,4315,0
|
|
20230717,115400,129010855,4315,4315,4315,4315,130
|
|
20230717,115300,128449905,4320,4320,4320,4320,23
|
|
20230717,115200,128350545,4315,4315,4315,4315,0
|
|
20230717,115100,128350545,4315,4315,4315,4315,130
|
|
20230717,115000,127789595,4320,4320,4320,4320,0
|
|
20230717,114900,127789595,4320,4320,4320,4320,6
|
|
20230717,114800,127763675,4315,4320,4320,4315,134
|
|
20230717,114700,127185445,4320,4320,4320,4320,100
|
|
20230717,114600,126753445,4320,4320,4320,4320,1
|
|
20230717,114500,126749125,4315,4315,4315,4315,130
|
|
20230717,114400,126188175,4320,4320,4320,4320,109
|
|
20230717,114300,125717295,4320,4320,4320,4320,0
|
|
20230717,114200,125717295,4320,4320,4320,4320,135
|
|
20230717,114100,125134095,4320,4320,4320,4320,0
|
|
20230717,114000,125134095,4320,4320,4320,4320,62
|
|
20230717,113900,124866255,4315,4320,4320,4315,210
|
|
20230717,113800,123959705,4315,4315,4315,4315,0
|
|
20230717,113700,123959705,4315,4315,4315,4315,4
|
|
20230717,113600,123942445,4315,4315,4315,4315,129
|
|
20230717,113500,123385810,4325,4325,4325,4325,0
|
|
20230717,113400,123385810,4325,4325,4325,4325,0
|
|
20230717,113300,123385810,4325,4325,4325,4325,0
|
|
20230717,113200,123385810,4325,4325,4325,4325,0
|
|
20230717,113100,123385810,4325,4315,4325,4315,5
|
|
20230717,113000,123364220,4315,4315,4315,4315,129
|
|
20230717,112900,122807585,4320,4320,4320,4320,229
|
|
20230717,112800,121818305,4320,4320,4320,4320,0
|
|
20230717,112700,121818305,4320,4320,4320,4320,175
|
|
20230717,112600,121062305,4325,4320,4325,4320,35
|
|
20230717,112500,120911100,4325,4325,4325,4325,0
|
|
20230717,112400,120911100,4325,4325,4325,4320,144
|
|
20230717,112300,120289010,4320,4320,4320,4320,0
|
|
20230717,112200,120289010,4320,4320,4320,4320,0
|
|
20230717,112100,120289010,4320,4320,4320,4320,141
|
|
20230717,112000,119679890,4320,4320,4320,4320,292
|
|
20230717,111900,118418450,4320,4320,4325,4320,1289
|
|
20230717,111800,112849815,4320,4325,4325,4320,170
|
|
20230717,111700,112115285,4325,4325,4325,4325,1
|
|
20230717,111600,112110960,4320,4320,4320,4320,0
|
|
20230717,111500,112110960,4320,4320,4320,4320,139
|
|
20230717,111400,111510480,4320,4320,4320,4320,5
|
|
20230717,111300,111488880,4320,4320,4320,4320,0
|
|
20230717,111200,111488880,4320,4320,4320,4320,139
|
|
20230717,111100,110888400,4320,4320,4320,4320,2
|
|
20230717,111000,110879760,4320,4320,4320,4320,0
|
|
20230717,110900,110879760,4320,4320,4320,4320,138
|
|
20230717,110800,110283600,4325,4325,4325,4325,0
|
|
20230717,110700,110283600,4325,4325,4325,4325,1
|
|
20230717,110600,110279275,4320,4325,4325,4320,591
|
|
20230717,110500,107724490,4325,4330,4330,4325,87
|
|
20230717,110400,107347870,4325,4325,4325,4325,11
|
|
20230717,110300,107300295,4325,4325,4325,4325,203
|
|
20230717,110200,106422320,4330,4330,4330,4330,1
|
|
20230717,110100,106417990,4330,4330,4330,4330,0
|
|
20230717,110000,106417990,4330,4325,4330,4325,140
|
|
20230717,105900,105812485,4325,4325,4325,4325,0
|
|
20230717,105800,105812485,4325,4330,4330,4325,53
|
|
20230717,105700,105583045,4325,4325,4330,4325,143
|
|
20230717,105600,104964565,4325,4330,4330,4325,655
|
|
20230717,105500,102129070,4330,4330,4330,4330,1
|
|
20230717,105400,102124740,4330,4325,4330,4325,166
|
|
20230717,105300,101406575,4330,4330,4330,4330,0
|
|
20230717,105200,101406575,4330,4330,4330,4330,0
|
|
20230717,105100,101406575,4330,4320,4330,4320,179
|
|
20230717,105000,100633085,4320,4320,4320,4320,0
|
|
20230717,104900,100633085,4320,4320,4320,4320,188
|
|
20230717,104800,99820925,4320,4320,4320,4320,157
|
|
20230717,104700,99142685,4320,4320,4320,4320,0
|
|
20230717,104600,99142685,4320,4325,4325,4320,240
|
|
20230717,104500,98104690,4330,4330,4330,4330,0
|
|
20230717,104400,98104690,4330,4330,4330,4330,0
|
|
20230717,104300,98104690,4330,4330,4330,4330,0
|
|
20230717,104200,98104690,4330,4325,4330,4320,266
|
|
20230717,104100,96954390,4330,4325,4330,4325,127
|
|
20230717,104000,96405105,4325,4325,4325,4325,241
|
|
20230717,103900,95362780,4325,4325,4330,4325,320
|
|
20230717,103800,93978730,4330,4330,4330,4330,0
|
|
20230717,103700,93978730,4330,4330,4330,4330,0
|
|
20230717,103600,93978730,4330,4325,4330,4325,181
|
|
20230717,103500,93195690,4330,4330,4330,4330,1
|
|
20230717,103400,93191360,4320,4320,4320,4320,4
|
|
20230717,103300,93174080,4330,4325,4330,4325,30
|
|
20230717,103200,93044325,4325,4325,4325,4325,110
|
|
20230717,103100,92568575,4330,4330,4330,4330,192
|
|
20230717,103000,91737215,4330,4320,4330,4320,470
|
|
20230717,102900,89705405,4320,4320,4320,4320,125
|
|
20230717,102800,89165405,4310,4315,4315,4310,118
|
|
20230717,102700,88656530,4315,4315,4315,4315,284
|
|
20230717,102600,87431070,4315,4320,4320,4315,1522
|
|
20230717,102500,80860775,4325,4325,4325,4325,0
|
|
20230717,102400,80860775,4325,4325,4325,4325,0
|
|
20230717,102300,80860775,4325,4325,4325,4325,926
|
|
20230717,102200,76855825,4330,4330,4330,4330,195
|
|
20230717,102100,76011475,4330,4330,4330,4330,31
|
|
20230717,102000,75877245,4330,4330,4330,4330,232
|
|
20230717,101900,74872685,4325,4325,4325,4325,0
|
|
20230717,101800,74872685,4325,4325,4325,4325,5
|
|
20230717,101700,74851060,4325,4330,4330,4325,143
|
|
20230717,101600,74232570,4325,4330,4330,4325,52
|
|
20230717,101500,74007495,4325,4325,4325,4325,0
|
|
20230717,101400,74007495,4325,4325,4325,4325,138
|
|
20230717,101300,73410645,4330,4330,4330,4330,4
|
|
20230717,101200,73393325,4335,4335,4335,4335,0
|
|
20230717,101100,73393325,4335,4330,4335,4330,2
|
|
20230717,101000,73384660,4345,4345,4345,4345,0
|
|
20230717,100900,73384660,4345,4330,4345,4330,82
|
|
20230717,100800,73028560,4325,4330,4330,4325,185
|
|
20230717,100700,72228195,4325,4325,4325,4325,0
|
|
20230717,100600,72228195,4325,4325,4325,4325,97
|
|
20230717,100500,71808670,4320,4330,4330,4320,160
|
|
20230717,100400,71116630,4320,4325,4325,4320,32
|
|
20230717,100300,70978285,4325,4335,4335,4325,112
|
|
20230717,100200,70493590,4325,4325,4325,4325,0
|
|
20230717,100100,70493590,4325,4325,4350,4325,143
|
|
20230717,100000,69875085,4350,4350,4350,4350,0
|
|
20230717,095900,69875085,4350,4350,4350,4350,0
|
|
20230717,095800,69875085,4350,4320,4350,4320,88
|
|
20230717,095700,69494770,4320,4320,4320,4320,100
|
|
20230717,095600,69062770,4320,4320,4320,4320,28
|
|
20230717,095500,68941810,4320,4320,4320,4320,0
|
|
20230717,095400,68941810,4320,4325,4325,4320,82
|
|
20230717,095300,68587560,4325,4325,4325,4325,72
|
|
20230717,095200,68276160,4325,4325,4325,4325,0
|
|
20230717,095100,68276160,4325,4325,4325,4325,0
|
|
20230717,095000,68276160,4325,4325,4325,4325,169
|
|
20230717,094900,67545235,4325,4325,4325,4325,0
|
|
20230717,094800,67545235,4325,4325,4325,4325,0
|
|
20230717,094700,67545235,4325,4320,4325,4320,134
|
|
20230717,094600,66966335,4320,4320,4320,4320,3
|
|
20230717,094500,66953375,4320,4320,4320,4320,153
|
|
20230717,094400,66292415,4320,4320,4320,4315,630
|
|
20230717,094300,63571460,4320,4320,4320,4320,61
|
|
20230717,094200,63307940,4320,4320,4320,4320,182
|
|
20230717,094100,62521700,4320,4325,4330,4320,612
|
|
20230717,094000,59876590,4325,4325,4325,4325,1845
|
|
20230717,093900,51896965,4330,4330,4330,4330,0
|
|
20230717,093800,51896965,4330,4330,4330,4325,131
|
|
20230717,093700,51330285,4330,4330,4330,4330,21
|
|
20230717,093600,51239355,4330,4325,4330,4325,741
|
|
20230717,093500,48030880,4320,4320,4320,4320,135
|
|
20230717,093400,47447680,4320,4320,4320,4320,0
|
|
20230717,093300,47447680,4320,4320,4320,4320,73
|
|
20230717,093200,47132320,4320,4320,4325,4320,101
|
|
20230717,093100,46695995,4325,4325,4325,4325,0
|
|
20230717,093000,46695995,4325,4315,4325,4315,590
|
|
20230717,092900,44146620,4320,4320,4320,4320,1343
|
|
20230717,092800,38344860,4325,4325,4325,4325,88
|
|
20230717,092700,37964260,4320,4320,4320,4320,0
|
|
20230717,092600,37964260,4320,4320,4320,4320,295
|
|
20230717,092500,36689860,4320,4320,4320,4320,0
|
|
20230717,092400,36689860,4320,4325,4325,4320,43
|
|
20230717,092300,36504010,4320,4320,4325,4320,229
|
|
20230717,092200,35514225,4320,4320,4320,4320,0
|
|
20230717,092100,35514225,4320,4320,4320,4320,136
|
|
20230717,092000,34926705,4320,4325,4325,4320,26
|
|
20230717,091900,34814380,4320,4320,4320,4320,5
|
|
20230717,091800,34792780,4315,4315,4315,4315,0
|
|
20230717,091700,34792780,4315,4315,4315,4310,483
|
|
20230717,091600,32710370,4315,4315,4315,4315,128
|
|
20230717,091500,32158050,4315,4315,4315,4315,1
|
|
20230717,091400,32153735,4315,4315,4315,4315,11
|
|
20230717,091300,32106270,4320,4315,4320,4315,658
|
|
20230717,091200,29264315,4305,4305,4305,4305,0
|
|
20230717,091100,29264315,4305,4305,4305,4305,0
|
|
20230717,091000,29264315,4305,4305,4305,4305,481
|
|
20230717,090900,27193610,4305,4305,4305,4305,2
|
|
20230717,090800,27185000,4305,4315,4315,4305,780
|
|
20230717,090700,23824220,4310,4315,4315,4310,861
|
|
20230717,090600,20111785,4320,4335,4335,4320,781
|
|
20230717,090500,16732510,4340,4345,4345,4340,1408
|
|
20230717,090400,10621765,4345,4350,4350,4345,1524
|
|
20230717,090300,3992565,4350,4380,4380,4345,603
|
|
20230717,090200,1370980,4400,4400,4400,4400,0
|
|
20230717,090100,1370980,4400,4400,4400,4400,2
|
|
20230717,090000,1362180,4355,4350,4355,4350,313
|