617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191400,202427705,3260,3260,3260,3260,1813
|
|
20230717,191300,202427705,3260,3260,3260,3260,0
|
|
20230717,191200,202427705,3260,3260,3260,3260,0
|
|
20230717,191100,202427705,3260,3260,3260,3260,0
|
|
20230717,191000,202427705,3260,3260,3260,3260,0
|
|
20230717,190900,202427705,3260,3260,3260,3260,0
|
|
20230717,190800,202427705,3260,3260,3260,3260,0
|
|
20230717,190700,202427705,3260,3260,3260,3260,0
|
|
20230717,190600,202427705,3260,3260,3260,3260,0
|
|
20230717,190500,202427705,3260,3260,3260,3260,0
|
|
20230717,190400,202427705,3260,3260,3260,3260,0
|
|
20230717,190300,202427705,3260,3260,3260,3260,0
|
|
20230717,190200,202427705,3260,3260,3260,3260,0
|
|
20230717,190100,202427705,3260,3260,3260,3260,0
|
|
20230717,190000,202427705,3260,3260,3260,3260,0
|
|
20230717,185900,202427705,3260,3260,3260,3260,0
|
|
20230717,185800,202427705,3260,3260,3260,3260,0
|
|
20230717,185700,202427705,3260,3260,3260,3260,0
|
|
20230717,185600,202427705,3260,3260,3260,3260,0
|
|
20230717,185500,202427705,3260,3260,3260,3260,0
|
|
20230717,185400,202427705,3260,3260,3260,3260,0
|
|
20230717,185300,202427705,3260,3260,3260,3260,0
|
|
20230717,185200,202427705,3260,3260,3260,3260,0
|
|
20230717,185100,202427705,3260,3260,3260,3260,0
|
|
20230717,185000,202427705,3260,3260,3260,3260,0
|
|
20230717,184900,202427705,3260,3260,3260,3260,0
|
|
20230717,184800,202427705,3260,3260,3260,3260,0
|
|
20230717,184700,202427705,3260,3260,3260,3260,0
|
|
20230717,184600,202427705,3260,3260,3260,3260,0
|
|
20230717,184500,202427705,3260,3260,3260,3260,0
|
|
20230717,184400,202427705,3260,3260,3260,3260,1813
|
|
20230717,184300,202427705,3260,3260,3260,3260,0
|
|
20230717,184200,202427705,3260,3260,3260,3260,0
|
|
20230717,184100,202427705,3260,3260,3260,3260,0
|
|
20230717,184000,202427705,3260,3260,3260,3260,0
|
|
20230717,183900,202427705,3260,3260,3260,3260,0
|
|
20230717,183800,202427705,3260,3260,3260,3260,0
|
|
20230717,183700,202427705,3260,3260,3260,3260,0
|
|
20230717,183600,202427705,3260,3260,3260,3260,0
|
|
20230717,183500,202427705,3260,3260,3260,3260,0
|
|
20230717,183400,202427705,3260,3260,3260,3260,0
|
|
20230717,183300,202427705,3260,3260,3260,3260,0
|
|
20230717,183200,202427705,3260,3260,3260,3260,0
|
|
20230717,183100,202427705,3260,3260,3260,3260,0
|
|
20230717,183000,202427705,3260,3260,3260,3260,0
|
|
20230717,182900,202427705,3260,3260,3260,3260,0
|
|
20230717,182800,202427705,3260,3260,3260,3260,0
|
|
20230717,182700,202427705,3260,3260,3260,3260,0
|
|
20230717,182600,202427705,3260,3260,3260,3260,0
|
|
20230717,182500,202427705,3260,3260,3260,3260,0
|
|
20230717,182400,202427705,3260,3260,3260,3260,0
|
|
20230717,182300,202427705,3260,3260,3260,3260,0
|
|
20230717,182200,202427705,3260,3260,3260,3260,0
|
|
20230717,182100,202427705,3260,3260,3260,3260,0
|
|
20230717,182000,202427705,3260,3260,3260,3260,0
|
|
20230717,181900,202427705,3260,3260,3260,3260,0
|
|
20230717,181800,202427705,3260,3260,3260,3260,0
|
|
20230717,181700,202427705,3260,3260,3260,3260,0
|
|
20230717,181600,202427705,3260,3260,3260,3260,0
|
|
20230717,181500,202427705,3260,3260,3260,3260,0
|
|
20230717,181400,202427705,3260,3260,3260,3260,1813
|
|
20230717,181300,202427705,3260,3260,3260,3260,0
|
|
20230717,181200,202427705,3260,3260,3260,3260,0
|
|
20230717,181100,202427705,3260,3260,3260,3260,0
|
|
20230717,181000,202427705,3260,3260,3260,3260,0
|
|
20230717,180900,202427705,3260,3260,3260,3260,0
|
|
20230717,180800,202427705,3260,3260,3260,3260,0
|
|
20230717,180700,202427705,3260,3260,3260,3260,0
|
|
20230717,180600,202427705,3260,3260,3260,3260,0
|
|
20230717,180500,202427705,3260,3260,3260,3260,0
|
|
20230717,180400,202427705,3260,3260,3260,3260,0
|
|
20230717,180300,202427705,3260,3260,3260,3260,0
|
|
20230717,180200,202427705,3260,3260,3260,3260,0
|
|
20230717,180100,202427705,3260,3260,3260,3260,0
|
|
20230717,180000,202427705,3260,3260,3260,3260,0
|
|
20230717,175900,202427705,3260,3260,3260,3260,0
|
|
20230717,175800,202427705,3260,3260,3260,3260,0
|
|
20230717,175700,202427705,3260,3260,3260,3260,0
|
|
20230717,175600,202427705,3260,3260,3260,3260,0
|
|
20230717,175500,202427705,3260,3260,3260,3260,0
|
|
20230717,175400,202427705,3260,3260,3260,3260,0
|
|
20230717,175300,202427705,3260,3260,3260,3260,0
|
|
20230717,175200,202427705,3260,3260,3260,3260,0
|
|
20230717,175100,202427705,3260,3260,3260,3260,0
|
|
20230717,175000,202427705,3260,3260,3260,3260,0
|
|
20230717,174900,202427705,3260,3260,3260,3260,0
|
|
20230717,174800,202427705,3260,3260,3260,3260,0
|
|
20230717,174700,202427705,3260,3260,3260,3260,0
|
|
20230717,174600,202427705,3260,3260,3260,3260,0
|
|
20230717,174500,202427705,3260,3260,3260,3260,0
|
|
20230717,174400,202427705,3260,3260,3260,3260,1813
|
|
20230717,174300,202427705,3260,3260,3260,3260,0
|
|
20230717,174200,202427705,3260,3260,3260,3260,0
|
|
20230717,174100,202427705,3260,3260,3260,3260,0
|
|
20230717,174000,202427705,3260,3260,3260,3260,0
|
|
20230717,173900,202427705,3260,3260,3260,3260,0
|
|
20230717,173800,202427705,3260,3260,3260,3260,0
|
|
20230717,173700,202427705,3260,3260,3260,3260,0
|
|
20230717,173600,202427705,3260,3260,3260,3260,0
|
|
20230717,173500,202427705,3260,3260,3260,3260,0
|
|
20230717,173400,202427705,3260,3260,3260,3260,0
|
|
20230717,173300,202427705,3260,3260,3260,3260,0
|
|
20230717,173200,202427705,3260,3260,3260,3260,0
|
|
20230717,173100,202427705,3260,3260,3260,3260,0
|
|
20230717,173000,202427705,3260,3260,3260,3260,0
|
|
20230717,172900,202427705,3260,3260,3260,3260,0
|
|
20230717,172800,202427705,3260,3260,3260,3260,0
|
|
20230717,172700,202427705,3260,3260,3260,3260,0
|
|
20230717,172600,202427705,3260,3260,3260,3260,0
|
|
20230717,172500,202427705,3260,3260,3260,3260,0
|
|
20230717,172400,202427705,3260,3260,3260,3260,0
|
|
20230717,172300,202427705,3260,3260,3260,3260,0
|
|
20230717,172200,202427705,3260,3260,3260,3260,0
|
|
20230717,172100,202427705,3260,3260,3260,3260,0
|
|
20230717,172000,202427705,3260,3260,3260,3260,0
|
|
20230717,171900,202427705,3260,3260,3260,3260,0
|
|
20230717,171800,202427705,3260,3260,3260,3260,0
|
|
20230717,171700,202427705,3260,3260,3260,3260,0
|
|
20230717,171600,202427705,3260,3260,3260,3260,0
|
|
20230717,171500,202427705,3260,3260,3260,3260,0
|
|
20230717,171400,202427705,3260,3260,3260,3260,1813
|
|
20230717,171300,202427705,3260,3260,3260,3260,0
|
|
20230717,171200,202427705,3260,3260,3260,3260,0
|
|
20230717,171100,202427705,3260,3260,3260,3260,0
|
|
20230717,171000,202427705,3260,3260,3260,3260,0
|
|
20230717,170900,202427705,3260,3260,3260,3260,0
|
|
20230717,170800,202427705,3260,3260,3260,3260,0
|
|
20230717,170700,202427705,3260,3260,3260,3260,0
|
|
20230717,170600,202427705,3260,3260,3260,3260,0
|
|
20230717,170500,202427705,3260,3260,3260,3260,0
|
|
20230717,170400,202427705,3260,3260,3260,3260,0
|
|
20230717,170300,202427705,3260,3260,3260,3260,0
|
|
20230717,170200,202427705,3260,3260,3260,3260,0
|
|
20230717,170100,202427705,3260,3260,3260,3260,0
|
|
20230717,170000,202427705,3260,3260,3260,3260,0
|
|
20230717,165900,202427705,3260,3260,3260,3260,0
|
|
20230717,165800,202427705,3260,3260,3260,3260,0
|
|
20230717,165700,202427705,3260,3260,3260,3260,0
|
|
20230717,165600,202427705,3260,3260,3260,3260,0
|
|
20230717,165500,202427705,3260,3260,3260,3260,0
|
|
20230717,165400,202427705,3260,3260,3260,3260,0
|
|
20230717,165300,202427705,3260,3260,3260,3260,0
|
|
20230717,165200,202427705,3260,3260,3260,3260,0
|
|
20230717,165100,202427705,3260,3260,3260,3260,0
|
|
20230717,165000,202427705,3260,3260,3260,3260,0
|
|
20230717,164900,202427705,3260,3260,3260,3260,0
|
|
20230717,164800,202427705,3260,3260,3260,3260,0
|
|
20230717,164700,202427705,3260,3260,3260,3260,0
|
|
20230717,164600,202427705,3260,3260,3260,3260,0
|
|
20230717,164500,202427705,3260,3260,3260,3260,0
|
|
20230717,164400,202427705,3260,3260,3260,3260,1813
|
|
20230717,164300,202427705,3260,3260,3260,3260,0
|
|
20230717,164200,202427705,3260,3260,3260,3260,0
|
|
20230717,164100,202427705,3260,3260,3260,3260,0
|
|
20230717,164000,202427705,3260,3260,3260,3260,0
|
|
20230717,163900,202427705,3260,3260,3260,3260,0
|
|
20230717,163800,202427705,3260,3260,3260,3260,0
|
|
20230717,163700,202427705,3260,3260,3260,3260,0
|
|
20230717,163600,202427705,3260,3260,3260,3260,0
|
|
20230717,163500,202427705,3260,3260,3260,3260,0
|
|
20230717,163400,202427705,3260,3260,3260,3260,0
|
|
20230717,163300,202427705,3260,3260,3260,3260,0
|
|
20230717,163200,202427705,3260,3260,3260,3260,0
|
|
20230717,163100,202427705,3260,3260,3260,3260,0
|
|
20230717,163000,202427705,3260,3260,3260,3260,0
|
|
20230717,162900,202427705,3260,3260,3260,3260,0
|
|
20230717,162800,202427705,3260,3260,3260,3260,0
|
|
20230717,162700,202427705,3260,3260,3260,3260,0
|
|
20230717,162600,202427705,3260,3260,3260,3260,0
|
|
20230717,162500,202427705,3260,3260,3260,3260,0
|
|
20230717,162400,202427705,3260,3260,3260,3260,0
|
|
20230717,162300,202427705,3260,3260,3260,3260,0
|
|
20230717,162200,202427705,3260,3260,3260,3260,0
|
|
20230717,162100,202427705,3260,3260,3260,3260,0
|
|
20230717,162000,202427705,3260,3260,3260,3260,0
|
|
20230717,161900,202427705,3260,3260,3260,3260,0
|
|
20230717,161800,202427705,3260,3260,3260,3260,0
|
|
20230717,161700,202427705,3260,3260,3260,3260,0
|
|
20230717,161600,202427705,3260,3260,3260,3260,0
|
|
20230717,161500,202427705,3260,3260,3260,3260,0
|
|
20230717,161400,202427705,3260,3260,3260,3260,1813
|
|
20230717,161300,202427705,3260,3260,3260,3260,0
|
|
20230717,161200,202427705,3260,3260,3260,3260,0
|
|
20230717,161100,202427705,3260,3260,3260,3260,0
|
|
20230717,161000,202427705,3260,3260,3260,3260,0
|
|
20230717,160900,202427705,3260,3260,3260,3260,0
|
|
20230717,160800,202427705,3260,3260,3260,3260,0
|
|
20230717,160700,202427705,3260,3260,3260,3260,0
|
|
20230717,160600,202427705,3260,3260,3260,3260,0
|
|
20230717,160500,202427705,3260,3260,3260,3260,0
|
|
20230717,160400,202427705,3260,3260,3260,3260,0
|
|
20230717,160300,202427705,3260,3260,3260,3260,0
|
|
20230717,160200,202427705,3260,3260,3260,3260,0
|
|
20230717,160100,202427705,3260,3260,3260,3260,0
|
|
20230717,160000,202427705,3260,3260,3260,3260,0
|
|
20230717,155900,202427705,3260,3260,3260,3260,0
|
|
20230717,155800,202427705,3260,3260,3260,3260,0
|
|
20230717,155700,202427705,3260,3260,3260,3260,0
|
|
20230717,155600,202427705,3260,3260,3260,3260,0
|
|
20230717,155500,202427705,3260,3260,3260,3260,0
|
|
20230717,155400,202427705,3260,3260,3260,3260,0
|
|
20230717,155300,202427705,3260,3260,3260,3260,0
|
|
20230717,155200,202427705,3260,3260,3260,3260,0
|
|
20230717,155100,202427705,3260,3260,3260,3260,0
|
|
20230717,155000,202427705,3260,3260,3260,3260,0
|
|
20230717,154900,202427705,3260,3260,3260,3260,0
|
|
20230717,154800,202427705,3260,3260,3260,3260,0
|
|
20230717,154700,202427705,3260,3260,3260,3260,0
|
|
20230717,154600,202427705,3260,3260,3260,3260,0
|
|
20230717,154500,202427705,3260,3260,3260,3260,0
|
|
20230717,154400,202427705,3260,3260,3260,3260,1813
|
|
20230717,154300,202427705,3260,3260,3260,3260,0
|
|
20230717,154200,202427705,3260,3260,3260,3260,0
|
|
20230717,154100,202427705,3260,3260,3260,3260,0
|
|
20230717,154000,202427705,3260,3260,3260,3260,0
|
|
20230717,153900,202427705,3260,3260,3260,3260,0
|
|
20230717,153800,202427705,3260,3260,3260,3260,0
|
|
20230717,153700,202427705,3260,3260,3260,3260,0
|
|
20230717,153600,202427705,3260,3260,3260,3260,0
|
|
20230717,153500,202427705,3260,3260,3260,3260,0
|
|
20230717,153400,202427705,3260,3260,3260,3260,0
|
|
20230717,153300,202427705,3260,3260,3260,3260,0
|
|
20230717,153200,202427705,3260,3260,3260,3260,0
|
|
20230717,153100,202427705,3260,3260,3260,3260,0
|
|
20230717,153000,202427705,3260,3260,3260,3260,1813
|
|
20230717,152900,196517325,3260,3260,3260,3260,0
|
|
20230717,152800,196517325,3260,3260,3260,3260,0
|
|
20230717,152700,196517325,3260,3260,3260,3260,0
|
|
20230717,152600,196517325,3260,3260,3260,3260,0
|
|
20230717,152500,196517325,3260,3260,3260,3260,0
|
|
20230717,152400,196517325,3260,3260,3260,3260,0
|
|
20230717,152300,196517325,3260,3260,3260,3260,0
|
|
20230717,152200,196517325,3260,3260,3260,3260,0
|
|
20230717,152100,196517325,3260,3260,3260,3260,0
|
|
20230717,152000,196517325,3260,3260,3260,3260,0
|
|
20230717,151900,196517325,3260,3260,3265,3250,1799
|
|
20230717,151800,190653810,3260,3255,3260,3255,994
|
|
20230717,151700,187418270,3255,3255,3255,3255,0
|
|
20230717,151600,187418270,3255,3250,3255,3250,778
|
|
20230717,151500,184889590,3250,3250,3250,3250,31
|
|
20230717,151400,184788840,3245,3245,3245,3245,10
|
|
20230717,151300,184756390,3250,3250,3250,3250,1
|
|
20230717,151200,184753140,3245,3245,3245,3245,109
|
|
20230717,151100,184399435,3245,3245,3245,3245,0
|
|
20230717,151000,184399435,3245,3245,3245,3245,0
|
|
20230717,150900,184399435,3245,3240,3245,3240,801
|
|
20230717,150800,181804190,3245,3245,3245,3245,2
|
|
20230717,150700,181797700,3245,3245,3245,3245,31
|
|
20230717,150600,181697105,3245,3240,3245,3240,510
|
|
20230717,150500,180044400,3240,3240,3240,3240,0
|
|
20230717,150400,180044400,3240,3240,3240,3240,51
|
|
20230717,150300,179879160,3230,3230,3230,3230,200
|
|
20230717,150200,179233160,3230,3230,3230,3230,0
|
|
20230717,150100,179233160,3230,3230,3230,3230,0
|
|
20230717,150000,179233160,3230,3230,3230,3230,0
|
|
20230717,145900,179233160,3230,3230,3230,3230,22
|
|
20230717,145800,179162100,3230,3230,3230,3230,0
|
|
20230717,145700,179162100,3230,3245,3245,3230,231
|
|
20230717,145600,178415955,3230,3230,3230,3230,0
|
|
20230717,145500,178415955,3230,3230,3230,3230,1
|
|
20230717,145400,178412725,3230,3230,3230,3230,0
|
|
20230717,145300,178412725,3230,3230,3230,3230,0
|
|
20230717,145200,178412725,3230,3230,3230,3230,5
|
|
20230717,145100,178396575,3230,3230,3230,3230,389
|
|
20230717,145000,177140105,3225,3245,3245,3225,6679
|
|
20230717,144900,155583615,3255,3255,3255,3255,10
|
|
20230717,144800,155551065,3255,3255,3255,3255,0
|
|
20230717,144700,155551065,3255,3255,3255,3255,17
|
|
20230717,144600,155495730,3255,3255,3255,3255,0
|
|
20230717,144500,155495730,3255,3255,3255,3250,93
|
|
20230717,144400,155193025,3250,3250,3250,3250,26
|
|
20230717,144300,155108525,3255,3255,3255,3255,0
|
|
20230717,144200,155108525,3255,3255,3255,3255,8
|
|
20230717,144100,155082485,3255,3255,3255,3255,0
|
|
20230717,144000,155082485,3255,3255,3255,3255,0
|
|
20230717,143900,155082485,3255,3255,3255,3255,2
|
|
20230717,143800,155075975,3255,3255,3255,3255,0
|
|
20230717,143700,155075975,3255,3255,3255,3255,2
|
|
20230717,143600,155069465,3255,3255,3255,3255,0
|
|
20230717,143500,155069465,3255,3255,3255,3255,0
|
|
20230717,143400,155069465,3255,3255,3255,3255,1
|
|
20230717,143300,155066210,3255,3255,3255,3255,0
|
|
20230717,143200,155066210,3255,3255,3255,3255,169
|
|
20230717,143100,154516115,3255,3255,3255,3255,100
|
|
20230717,143000,154190615,3255,3255,3255,3255,0
|
|
20230717,142900,154190615,3255,3255,3255,3255,0
|
|
20230717,142800,154190615,3255,3255,3255,3255,0
|
|
20230717,142700,154190615,3255,3255,3255,3255,0
|
|
20230717,142600,154190615,3255,3255,3255,3255,0
|
|
20230717,142500,154190615,3255,3255,3255,3255,1
|
|
20230717,142400,154187360,3255,3255,3255,3255,0
|
|
20230717,142300,154187360,3255,3255,3255,3255,0
|
|
20230717,142200,154187360,3255,3255,3255,3255,9
|
|
20230717,142100,154158065,3255,3255,3255,3255,0
|
|
20230717,142000,154158065,3255,3255,3255,3255,0
|
|
20230717,141900,154158065,3255,3245,3255,3240,60
|
|
20230717,141800,153963375,3240,3240,3240,3240,0
|
|
20230717,141700,153963375,3240,3240,3240,3240,62
|
|
20230717,141600,153762495,3240,3245,3245,3240,50
|
|
20230717,141500,153600365,3250,3260,3260,3250,50
|
|
20230717,141400,153437765,3260,3260,3260,3260,0
|
|
20230717,141300,153437765,3260,3260,3260,3260,0
|
|
20230717,141200,153437765,3260,3260,3260,3260,0
|
|
20230717,141100,153437765,3260,3260,3260,3260,0
|
|
20230717,141000,153437765,3260,3260,3260,3260,0
|
|
20230717,140900,153437765,3260,3260,3260,3260,0
|
|
20230717,140800,153437765,3260,3260,3260,3260,0
|
|
20230717,140700,153437765,3260,3260,3260,3260,6
|
|
20230717,140600,153418205,3260,3260,3260,3260,0
|
|
20230717,140500,153418205,3260,3260,3260,3260,0
|
|
20230717,140400,153418205,3260,3260,3260,3260,478
|
|
20230717,140300,151859925,3260,3260,3260,3260,0
|
|
20230717,140200,151859925,3260,3260,3260,3260,0
|
|
20230717,140100,151859925,3260,3260,3260,3260,0
|
|
20230717,140000,151859925,3260,3260,3260,3260,0
|
|
20230717,135900,151859925,3260,3260,3260,3260,0
|
|
20230717,135800,151859925,3260,3260,3260,3260,1
|
|
20230717,135700,151856665,3230,3240,3240,3230,3697
|
|
20230717,135600,139893855,3260,3260,3260,3260,0
|
|
20230717,135500,139893855,3260,3260,3260,3260,0
|
|
20230717,135400,139893855,3260,3260,3260,3260,0
|
|
20230717,135300,139893855,3260,3260,3260,3260,0
|
|
20230717,135200,139893855,3260,3260,3260,3260,0
|
|
20230717,135100,139893855,3260,3260,3260,3260,0
|
|
20230717,135000,139893855,3260,3260,3260,3260,0
|
|
20230717,134900,139893855,3260,3260,3260,3260,0
|
|
20230717,134800,139893855,3260,3260,3260,3260,3
|
|
20230717,134700,139884075,3260,3260,3260,3260,0
|
|
20230717,134600,139884075,3260,3260,3260,3260,0
|
|
20230717,134500,139884075,3260,3260,3260,3260,1
|
|
20230717,134400,139880815,3240,3240,3240,3240,0
|
|
20230717,134300,139880815,3240,3240,3240,3240,0
|
|
20230717,134200,139880815,3240,3240,3240,3240,0
|
|
20230717,134100,139880815,3240,3240,3240,3240,0
|
|
20230717,134000,139880815,3240,3240,3240,3240,0
|
|
20230717,133900,139880815,3240,3240,3240,3240,43
|
|
20230717,133800,139741495,3260,3260,3260,3260,0
|
|
20230717,133700,139741495,3260,3260,3260,3260,0
|
|
20230717,133600,139741495,3260,3260,3260,3260,10
|
|
20230717,133500,139708895,3260,3260,3260,3260,0
|
|
20230717,133400,139708895,3260,3260,3260,3260,0
|
|
20230717,133300,139708895,3260,3260,3260,3260,107
|
|
20230717,133200,139360075,3240,3240,3240,3240,0
|
|
20230717,133100,139360075,3240,3240,3240,3240,0
|
|
20230717,133000,139360075,3240,3240,3240,3240,0
|
|
20230717,132900,139360075,3240,3240,3240,3240,0
|
|
20230717,132800,139360075,3240,3250,3250,3240,190
|
|
20230717,132700,138744020,3260,3260,3260,3260,1
|
|
20230717,132600,138740760,3260,3260,3260,3260,0
|
|
20230717,132500,138740760,3260,3260,3260,3260,0
|
|
20230717,132400,138740760,3260,3260,3260,3260,0
|
|
20230717,132300,138740760,3260,3260,3260,3260,0
|
|
20230717,132200,138740760,3260,3260,3260,3260,1
|
|
20230717,132100,138737500,3250,3250,3250,3250,0
|
|
20230717,132000,138737500,3250,3250,3250,3250,1
|
|
20230717,131900,138734250,3250,3250,3250,3250,41
|
|
20230717,131800,138601000,3250,3250,3250,3250,20
|
|
20230717,131700,138536000,3250,3250,3250,3250,0
|
|
20230717,131600,138536000,3250,3250,3250,3250,0
|
|
20230717,131500,138536000,3250,3250,3250,3250,1
|
|
20230717,131400,138532750,3250,3250,3250,3250,0
|
|
20230717,131300,138532750,3250,3250,3250,3250,0
|
|
20230717,131200,138532750,3250,3250,3250,3250,0
|
|
20230717,131100,138532750,3250,3250,3250,3250,0
|
|
20230717,131000,138532750,3250,3250,3250,3250,750
|
|
20230717,130900,136095250,3250,3250,3250,3250,0
|
|
20230717,130800,136095250,3250,3250,3250,3250,0
|
|
20230717,130700,136095250,3250,3250,3250,3250,0
|
|
20230717,130600,136095250,3250,3250,3250,3250,265
|
|
20230717,130500,135234000,3255,3255,3255,3255,30
|
|
20230717,130400,135136350,3255,3255,3255,3255,0
|
|
20230717,130300,135136350,3255,3255,3255,3255,3
|
|
20230717,130200,135126585,3255,3255,3255,3255,0
|
|
20230717,130100,135126585,3255,3255,3255,3255,0
|
|
20230717,130000,135126585,3255,3255,3255,3255,0
|
|
20230717,125900,135126585,3255,3255,3255,3255,31
|
|
20230717,125800,135025680,3250,3250,3250,3250,62
|
|
20230717,125700,134824180,3250,3250,3250,3250,25
|
|
20230717,125600,134742930,3250,3250,3250,3250,0
|
|
20230717,125500,134742930,3250,3250,3250,3250,0
|
|
20230717,125400,134742930,3250,3250,3250,3250,0
|
|
20230717,125300,134742930,3250,3250,3250,3250,0
|
|
20230717,125200,134742930,3250,3250,3250,3250,10
|
|
20230717,125100,134710430,3250,3260,3260,3250,60
|
|
20230717,125000,134514930,3260,3260,3260,3260,0
|
|
20230717,124900,134514930,3260,3260,3260,3260,0
|
|
20230717,124800,134514930,3260,3260,3260,3260,0
|
|
20230717,124700,134514930,3260,3260,3260,3260,0
|
|
20230717,124600,134514930,3260,3260,3260,3260,153
|
|
20230717,124500,134016150,3260,3260,3260,3260,0
|
|
20230717,124400,134016150,3260,3260,3260,3260,0
|
|
20230717,124300,134016150,3260,3260,3260,3260,10
|
|
20230717,124200,133983550,3250,3250,3250,3250,0
|
|
20230717,124100,133983550,3250,3250,3250,3250,12
|
|
20230717,124000,133944550,3260,3260,3260,3260,0
|
|
20230717,123900,133944550,3260,3260,3260,3260,5
|
|
20230717,123800,133928250,3255,3255,3255,3255,2
|
|
20230717,123700,133921740,3260,3260,3260,3260,306
|
|
20230717,123600,132924180,3260,3260,3260,3260,0
|
|
20230717,123500,132924180,3260,3260,3260,3260,0
|
|
20230717,123400,132924180,3260,3250,3260,3250,1825
|
|
20230717,123300,126992920,3250,3250,3250,3250,0
|
|
20230717,123200,126992920,3250,3250,3250,3250,0
|
|
20230717,123100,126992920,3250,3250,3250,3250,207
|
|
20230717,123000,126320170,3245,3245,3245,3245,0
|
|
20230717,122900,126320170,3245,3245,3245,3245,74
|
|
20230717,122800,126080040,3245,3245,3245,3245,0
|
|
20230717,122700,126080040,3245,3245,3245,3245,21
|
|
20230717,122600,126011895,3250,3250,3250,3250,0
|
|
20230717,122500,126011895,3250,3250,3250,3250,0
|
|
20230717,122400,126011895,3250,3250,3250,3250,0
|
|
20230717,122300,126011895,3250,3250,3250,3250,0
|
|
20230717,122200,126011895,3250,3245,3250,3240,281
|
|
20230717,122100,125100240,3250,3250,3250,3250,0
|
|
20230717,122000,125100240,3250,3250,3250,3250,0
|
|
20230717,121900,125100240,3250,3250,3250,3250,0
|
|
20230717,121800,125100240,3250,3250,3250,3250,1
|
|
20230717,121700,125096990,3250,3250,3250,3250,0
|
|
20230717,121600,125096990,3250,3250,3250,3250,967
|
|
20230717,121500,121954240,3250,3250,3250,3250,1
|
|
20230717,121400,121950990,3260,3260,3260,3260,0
|
|
20230717,121300,121950990,3260,3250,3260,3250,902
|
|
20230717,121200,119019470,3250,3250,3250,3250,188
|
|
20230717,121100,118408470,3260,3260,3260,3260,200
|
|
20230717,121000,117756470,3260,3260,3260,3260,0
|
|
20230717,120900,117756470,3260,3260,3260,3260,100
|
|
20230717,120800,117430470,3260,3260,3260,3260,1
|
|
20230717,120700,117427210,3255,3255,3255,3255,3
|
|
20230717,120600,117417445,3255,3250,3255,3250,741
|
|
20230717,120500,115006050,3250,3250,3250,3250,1
|
|
20230717,120400,115002800,3250,3250,3250,3250,0
|
|
20230717,120300,115002800,3250,3250,3250,3250,0
|
|
20230717,120200,115002800,3250,3245,3250,3245,65
|
|
20230717,120100,114791870,3240,3240,3240,3240,0
|
|
20230717,120000,114791870,3240,3240,3240,3240,0
|
|
20230717,115900,114791870,3240,3240,3240,3240,0
|
|
20230717,115800,114791870,3240,3240,3240,3240,1574
|
|
20230717,115700,109692110,3240,3235,3240,3235,178
|
|
20230717,115600,109116230,3235,3235,3235,3235,332
|
|
20230717,115500,108042210,3240,3240,3240,3240,10
|
|
20230717,115400,108009810,3240,3240,3240,3240,0
|
|
20230717,115300,108009810,3240,3240,3240,3240,5
|
|
20230717,115200,107993610,3230,3230,3230,3230,0
|
|
20230717,115100,107993610,3230,3230,3230,3230,0
|
|
20230717,115000,107993610,3230,3230,3230,3230,0
|
|
20230717,114900,107993610,3230,3230,3230,3230,0
|
|
20230717,114800,107993610,3230,3230,3230,3230,29
|
|
20230717,114700,107899940,3230,3230,3230,3230,12
|
|
20230717,114600,107861180,3230,3230,3230,3230,500
|
|
20230717,114500,106246180,3230,3230,3230,3230,0
|
|
20230717,114400,106246180,3230,3230,3230,3230,0
|
|
20230717,114300,106246180,3230,3230,3230,3230,912
|
|
20230717,114200,103300420,3240,3240,3240,3240,0
|
|
20230717,114100,103300420,3240,3240,3240,3240,1
|
|
20230717,114000,103297180,3230,3230,3230,3230,0
|
|
20230717,113900,103297180,3230,3230,3230,3230,0
|
|
20230717,113800,103297180,3230,3230,3230,3230,0
|
|
20230717,113700,103297180,3230,3230,3230,3230,0
|
|
20230717,113600,103297180,3230,3230,3230,3230,0
|
|
20230717,113500,103297180,3230,3230,3230,3230,155
|
|
20230717,113400,102796530,3230,3230,3230,3230,1924
|
|
20230717,113300,96582010,3230,3230,3230,3230,0
|
|
20230717,113200,96582010,3230,3230,3230,3230,0
|
|
20230717,113100,96582010,3230,3230,3230,3230,0
|
|
20230717,113000,96582010,3230,3235,3235,3230,192
|
|
20230717,112900,95961830,3230,3230,3230,3230,0
|
|
20230717,112800,95961830,3230,3230,3230,3230,60
|
|
20230717,112700,95768030,3235,3235,3235,3235,12
|
|
20230717,112600,95729210,3235,3235,3235,3235,1
|
|
20230717,112500,95725975,3235,3235,3235,3235,0
|
|
20230717,112400,95725975,3235,3235,3235,3235,0
|
|
20230717,112300,95725975,3235,3235,3235,3235,0
|
|
20230717,112200,95725975,3235,3235,3235,3235,0
|
|
20230717,112100,95725975,3235,3235,3235,3235,0
|
|
20230717,112000,95725975,3235,3235,3235,3235,0
|
|
20230717,111900,95725975,3235,3235,3235,3235,75
|
|
20230717,111800,95483350,3235,3235,3235,3235,0
|
|
20230717,111700,95483350,3235,3235,3235,3235,230
|
|
20230717,111600,94739300,3230,3230,3230,3230,40
|
|
20230717,111500,94610100,3230,3230,3230,3230,50
|
|
20230717,111400,94448600,3230,3230,3230,3230,1500
|
|
20230717,111300,89603600,3225,3225,3225,3225,0
|
|
20230717,111200,89603600,3225,3230,3230,3225,2578
|
|
20230717,111100,81285735,3240,3240,3240,3240,0
|
|
20230717,111000,81285735,3240,3240,3240,3240,90
|
|
20230717,110900,80994135,3240,3240,3240,3240,0
|
|
20230717,110800,80994135,3240,3240,3240,3240,10
|
|
20230717,110700,80961735,3240,3240,3240,3240,104
|
|
20230717,110600,80624775,3240,3240,3240,3240,1300
|
|
20230717,110500,76412775,3240,3240,3240,3240,5
|
|
20230717,110400,76396575,3245,3245,3245,3245,0
|
|
20230717,110300,76396575,3245,3245,3245,3245,0
|
|
20230717,110200,76396575,3245,3245,3245,3245,0
|
|
20230717,110100,76396575,3245,3245,3245,3245,1
|
|
20230717,110000,76393330,3245,3245,3245,3245,0
|
|
20230717,105900,76393330,3245,3245,3245,3245,0
|
|
20230717,105800,76393330,3245,3245,3245,3245,0
|
|
20230717,105700,76393330,3245,3245,3245,3245,1
|
|
20230717,105600,76390085,3245,3245,3245,3245,0
|
|
20230717,105500,76390085,3245,3245,3245,3245,0
|
|
20230717,105400,76390085,3245,3245,3245,3245,0
|
|
20230717,105300,76390085,3245,3245,3245,3245,10
|
|
20230717,105200,76357635,3245,3245,3245,3245,1247
|
|
20230717,105100,72311120,3245,3245,3245,3245,0
|
|
20230717,105000,72311120,3245,3245,3245,3245,384
|
|
20230717,104900,71065040,3245,3245,3245,3245,0
|
|
20230717,104800,71065040,3245,3245,3245,3245,800
|
|
20230717,104700,68469040,3230,3230,3230,3230,0
|
|
20230717,104600,68469040,3230,3230,3230,3230,0
|
|
20230717,104500,68469040,3230,3230,3230,3230,10
|
|
20230717,104400,68436740,3245,3245,3245,3245,1
|
|
20230717,104300,68433495,3250,3250,3250,3250,0
|
|
20230717,104200,68433495,3250,3245,3250,3245,192
|
|
20230717,104100,67810225,3230,3230,3230,3230,0
|
|
20230717,104000,67810225,3230,3235,3235,3230,30
|
|
20230717,103900,67713290,3230,3230,3230,3230,0
|
|
20230717,103800,67713290,3230,3230,3230,3230,1
|
|
20230717,103700,67710060,3245,3245,3245,3245,1
|
|
20230717,103600,67706815,3245,3245,3245,3245,0
|
|
20230717,103500,67706815,3245,3245,3245,3245,0
|
|
20230717,103400,67706815,3245,3245,3245,3245,505
|
|
20230717,103300,66068090,3220,3220,3220,3220,0
|
|
20230717,103200,66068090,3220,3225,3225,3220,1200
|
|
20230717,103100,62198610,3250,3250,3250,3250,0
|
|
20230717,103000,62198610,3250,3250,3250,3250,0
|
|
20230717,102900,62198610,3250,3250,3250,3250,0
|
|
20230717,102800,62198610,3250,3250,3250,3250,30
|
|
20230717,102700,62101110,3250,3250,3250,3250,0
|
|
20230717,102600,62101110,3250,3250,3250,3250,500
|
|
20230717,102500,60476110,3250,3250,3250,3250,0
|
|
20230717,102400,60476110,3250,3225,3250,3225,43
|
|
20230717,102300,60337360,3250,3250,3250,3250,0
|
|
20230717,102200,60337360,3250,3250,3250,3250,3
|
|
20230717,102100,60327610,3225,3230,3230,3225,200
|
|
20230717,102000,59682505,3250,3250,3250,3250,0
|
|
20230717,101900,59682505,3250,3250,3250,3250,0
|
|
20230717,101800,59682505,3250,3250,3250,3250,0
|
|
20230717,101700,59682505,3250,3240,3250,3240,30
|
|
20230717,101600,59585260,3235,3235,3235,3235,0
|
|
20230717,101500,59585260,3235,3235,3235,3235,300
|
|
20230717,101400,58614760,3235,3235,3235,3235,100
|
|
20230717,101300,58291260,3240,3240,3240,3240,10
|
|
20230717,101200,58258860,3235,3235,3235,3235,0
|
|
20230717,101100,58258860,3235,3235,3235,3235,0
|
|
20230717,101000,58258860,3235,3240,3240,3235,460
|
|
20230717,100900,56768760,3235,3235,3235,3235,81
|
|
20230717,100800,56506725,3230,3230,3230,3230,2
|
|
20230717,100700,56500265,3225,3225,3225,3225,0
|
|
20230717,100600,56500265,3225,3225,3225,3225,0
|
|
20230717,100500,56500265,3225,3230,3230,3225,210
|
|
20230717,100400,55822765,3230,3230,3230,3230,0
|
|
20230717,100300,55822765,3230,3230,3230,3230,0
|
|
20230717,100200,55822765,3230,3230,3230,3230,0
|
|
20230717,100100,55822765,3230,3230,3230,3230,977
|
|
20230717,100000,52667055,3230,3230,3230,3230,39
|
|
20230717,095900,52541085,3240,3240,3240,3240,0
|
|
20230717,095800,52541085,3240,3240,3240,3240,4
|
|
20230717,095700,52528125,3225,3225,3225,3225,0
|
|
20230717,095600,52528125,3225,3225,3225,3225,0
|
|
20230717,095500,52528125,3225,3225,3225,3225,0
|
|
20230717,095400,52528125,3225,3225,3225,3225,0
|
|
20230717,095300,52528125,3225,3225,3225,3225,33
|
|
20230717,095200,52421700,3225,3230,3230,3225,100
|
|
20230717,095100,52098950,3235,3230,3235,3230,1742
|
|
20230717,095000,46472285,3230,3230,3230,3230,1
|
|
20230717,094900,46469055,3230,3230,3230,3230,0
|
|
20230717,094800,46469055,3230,3225,3230,3225,104
|
|
20230717,094700,46133605,3225,3225,3225,3225,99
|
|
20230717,094600,45814330,3230,3230,3230,3230,0
|
|
20230717,094500,45814330,3230,3225,3230,3225,25
|
|
20230717,094400,45733700,3230,3230,3230,3230,28
|
|
20230717,094300,45643260,3235,3235,3235,3235,0
|
|
20230717,094200,45643260,3235,3235,3235,3235,10
|
|
20230717,094100,45610910,3245,3245,3245,3245,3
|
|
20230717,094000,45601175,3245,3245,3245,3245,5
|
|
20230717,093900,45584950,3245,3245,3245,3245,0
|
|
20230717,093800,45584950,3245,3245,3245,3245,31
|
|
20230717,093700,45484355,3245,3245,3245,3245,0
|
|
20230717,093600,45484355,3245,3245,3245,3245,1
|
|
20230717,093500,45481110,3245,3245,3245,3245,0
|
|
20230717,093400,45481110,3245,3245,3245,3245,2
|
|
20230717,093300,45474620,3220,3245,3245,3220,1106
|
|
20230717,093200,41901250,3235,3245,3245,3235,11
|
|
20230717,093100,41865565,3240,3240,3240,3240,239
|
|
20230717,093000,41091205,3240,3240,3240,3240,4
|
|
20230717,092900,41078245,3235,3235,3235,3235,0
|
|
20230717,092800,41078245,3235,3235,3235,3235,0
|
|
20230717,092700,41078245,3235,3230,3235,3230,56
|
|
20230717,092600,40897185,3235,3235,3235,3235,0
|
|
20230717,092500,40897185,3235,3235,3235,3235,16
|
|
20230717,092400,40845425,3235,3225,3235,3215,3043
|
|
20230717,092300,31046360,3230,3230,3230,3225,802
|
|
20230717,092200,28459875,3225,3225,3225,3225,0
|
|
20230717,092100,28459875,3225,3225,3225,3225,0
|
|
20230717,092000,28459875,3225,3225,3225,3225,150
|
|
20230717,091900,27976125,3225,3235,3235,3225,57
|
|
20230717,091800,27791795,3215,3215,3215,3215,0
|
|
20230717,091700,27791795,3215,3240,3240,3215,1223
|
|
20230717,091600,23851120,3260,3260,3260,3260,0
|
|
20230717,091500,23851120,3260,3260,3260,3260,1
|
|
20230717,091400,23847860,3255,3245,3260,3240,51
|
|
20230717,091300,23682250,3250,3235,3265,3235,406
|
|
20230717,091200,22357850,3230,3230,3230,3230,25
|
|
20230717,091100,22277100,3225,3225,3225,3225,28
|
|
20230717,091000,22186800,3225,3225,3225,3225,0
|
|
20230717,090900,22186800,3225,3225,3225,3225,0
|
|
20230717,090800,22186800,3225,3225,3225,3225,435
|
|
20230717,090700,20783925,3210,3210,3210,3210,0
|
|
20230717,090600,20783925,3210,3220,3225,3210,94
|
|
20230717,090500,20481885,3220,3225,3225,3220,6
|
|
20230717,090400,20462540,3225,3225,3225,3225,2
|
|
20230717,090300,20456090,3230,3220,3235,3200,4671
|
|
20230717,090200,5473745,3220,3220,3220,3220,272
|
|
20230717,090100,4597905,3245,3230,3250,3220,743
|
|
20230717,090000,2201765,3250,3220,3255,3220,683
|