675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201200,200733155,4170,4170,4170,4170,1339
|
|
20230717,201100,200733155,4170,4170,4170,4170,0
|
|
20230717,201000,200733155,4170,4170,4170,4170,0
|
|
20230717,200900,200733155,4170,4170,4170,4170,0
|
|
20230717,200800,200733155,4170,4170,4170,4170,0
|
|
20230717,200700,200733155,4170,4170,4170,4170,0
|
|
20230717,200600,200733155,4170,4170,4170,4170,0
|
|
20230717,200500,200733155,4170,4170,4170,4170,0
|
|
20230717,200400,200733155,4170,4170,4170,4170,0
|
|
20230717,200300,200733155,4170,4170,4170,4170,0
|
|
20230717,200200,200733155,4170,4170,4170,4170,0
|
|
20230717,200100,200733155,4170,4170,4170,4170,0
|
|
20230717,200000,200733155,4170,4170,4170,4170,0
|
|
20230717,195900,200733155,4170,4170,4170,4170,0
|
|
20230717,195800,200733155,4170,4170,4170,4170,0
|
|
20230717,195700,200733155,4170,4170,4170,4170,0
|
|
20230717,195600,200733155,4170,4170,4170,4170,0
|
|
20230717,195500,200733155,4170,4170,4170,4170,0
|
|
20230717,195400,200733155,4170,4170,4170,4170,0
|
|
20230717,195300,200733155,4170,4170,4170,4170,0
|
|
20230717,195200,200733155,4170,4170,4170,4170,0
|
|
20230717,195100,200733155,4170,4170,4170,4170,0
|
|
20230717,195000,200733155,4170,4170,4170,4170,0
|
|
20230717,194900,200733155,4170,4170,4170,4170,0
|
|
20230717,194800,200733155,4170,4170,4170,4170,0
|
|
20230717,194700,200733155,4170,4170,4170,4170,0
|
|
20230717,194600,200733155,4170,4170,4170,4170,0
|
|
20230717,194500,200733155,4170,4170,4170,4170,0
|
|
20230717,194400,200733155,4170,4170,4170,4170,0
|
|
20230717,194300,200733155,4170,4170,4170,4170,0
|
|
20230717,194200,200733155,4170,4170,4170,4170,1339
|
|
20230717,194100,200733155,4170,4170,4170,4170,0
|
|
20230717,194000,200733155,4170,4170,4170,4170,0
|
|
20230717,193900,200733155,4170,4170,4170,4170,0
|
|
20230717,193800,200733155,4170,4170,4170,4170,0
|
|
20230717,193700,200733155,4170,4170,4170,4170,0
|
|
20230717,193600,200733155,4170,4170,4170,4170,0
|
|
20230717,193500,200733155,4170,4170,4170,4170,0
|
|
20230717,193400,200733155,4170,4170,4170,4170,0
|
|
20230717,193300,200733155,4170,4170,4170,4170,0
|
|
20230717,193200,200733155,4170,4170,4170,4170,0
|
|
20230717,193100,200733155,4170,4170,4170,4170,0
|
|
20230717,193000,200733155,4170,4170,4170,4170,0
|
|
20230717,192900,200733155,4170,4170,4170,4170,0
|
|
20230717,192800,200733155,4170,4170,4170,4170,0
|
|
20230717,192700,200733155,4170,4170,4170,4170,0
|
|
20230717,192600,200733155,4170,4170,4170,4170,0
|
|
20230717,192500,200733155,4170,4170,4170,4170,0
|
|
20230717,192400,200733155,4170,4170,4170,4170,0
|
|
20230717,192300,200733155,4170,4170,4170,4170,0
|
|
20230717,192200,200733155,4170,4170,4170,4170,0
|
|
20230717,192100,200733155,4170,4170,4170,4170,0
|
|
20230717,192000,200733155,4170,4170,4170,4170,0
|
|
20230717,191900,200733155,4170,4170,4170,4170,0
|
|
20230717,191800,200733155,4170,4170,4170,4170,0
|
|
20230717,191700,200733155,4170,4170,4170,4170,0
|
|
20230717,191600,200733155,4170,4170,4170,4170,0
|
|
20230717,191500,200733155,4170,4170,4170,4170,0
|
|
20230717,191400,200733155,4170,4170,4170,4170,0
|
|
20230717,191300,200733155,4170,4170,4170,4170,0
|
|
20230717,191200,200733155,4170,4170,4170,4170,1339
|
|
20230717,191100,200733155,4170,4170,4170,4170,0
|
|
20230717,191000,200733155,4170,4170,4170,4170,0
|
|
20230717,190900,200733155,4170,4170,4170,4170,0
|
|
20230717,190800,200733155,4170,4170,4170,4170,0
|
|
20230717,190700,200733155,4170,4170,4170,4170,0
|
|
20230717,190600,200733155,4170,4170,4170,4170,0
|
|
20230717,190500,200733155,4170,4170,4170,4170,0
|
|
20230717,190400,200733155,4170,4170,4170,4170,0
|
|
20230717,190300,200733155,4170,4170,4170,4170,0
|
|
20230717,190200,200733155,4170,4170,4170,4170,0
|
|
20230717,190100,200733155,4170,4170,4170,4170,0
|
|
20230717,190000,200733155,4170,4170,4170,4170,0
|
|
20230717,185900,200733155,4170,4170,4170,4170,0
|
|
20230717,185800,200733155,4170,4170,4170,4170,0
|
|
20230717,185700,200733155,4170,4170,4170,4170,0
|
|
20230717,185600,200733155,4170,4170,4170,4170,0
|
|
20230717,185500,200733155,4170,4170,4170,4170,0
|
|
20230717,185400,200733155,4170,4170,4170,4170,0
|
|
20230717,185300,200733155,4170,4170,4170,4170,0
|
|
20230717,185200,200733155,4170,4170,4170,4170,0
|
|
20230717,185100,200733155,4170,4170,4170,4170,0
|
|
20230717,185000,200733155,4170,4170,4170,4170,0
|
|
20230717,184900,200733155,4170,4170,4170,4170,0
|
|
20230717,184800,200733155,4170,4170,4170,4170,0
|
|
20230717,184700,200733155,4170,4170,4170,4170,0
|
|
20230717,184600,200733155,4170,4170,4170,4170,0
|
|
20230717,184500,200733155,4170,4170,4170,4170,0
|
|
20230717,184400,200733155,4170,4170,4170,4170,0
|
|
20230717,184300,200733155,4170,4170,4170,4170,0
|
|
20230717,184200,200733155,4170,4170,4170,4170,1339
|
|
20230717,184100,200733155,4170,4170,4170,4170,0
|
|
20230717,184000,200733155,4170,4170,4170,4170,0
|
|
20230717,183900,200733155,4170,4170,4170,4170,0
|
|
20230717,183800,200733155,4170,4170,4170,4170,0
|
|
20230717,183700,200733155,4170,4170,4170,4170,0
|
|
20230717,183600,200733155,4170,4170,4170,4170,0
|
|
20230717,183500,200733155,4170,4170,4170,4170,0
|
|
20230717,183400,200733155,4170,4170,4170,4170,0
|
|
20230717,183300,200733155,4170,4170,4170,4170,0
|
|
20230717,183200,200733155,4170,4170,4170,4170,0
|
|
20230717,183100,200733155,4170,4170,4170,4170,0
|
|
20230717,183000,200733155,4170,4170,4170,4170,0
|
|
20230717,182900,200733155,4170,4170,4170,4170,0
|
|
20230717,182800,200733155,4170,4170,4170,4170,0
|
|
20230717,182700,200733155,4170,4170,4170,4170,0
|
|
20230717,182600,200733155,4170,4170,4170,4170,0
|
|
20230717,182500,200733155,4170,4170,4170,4170,0
|
|
20230717,182400,200733155,4170,4170,4170,4170,0
|
|
20230717,182300,200733155,4170,4170,4170,4170,0
|
|
20230717,182200,200733155,4170,4170,4170,4170,0
|
|
20230717,182100,200733155,4170,4170,4170,4170,0
|
|
20230717,182000,200733155,4170,4170,4170,4170,0
|
|
20230717,181900,200733155,4170,4170,4170,4170,0
|
|
20230717,181800,200733155,4170,4170,4170,4170,0
|
|
20230717,181700,200733155,4170,4170,4170,4170,0
|
|
20230717,181600,200733155,4170,4170,4170,4170,0
|
|
20230717,181500,200733155,4170,4170,4170,4170,0
|
|
20230717,181400,200733155,4170,4170,4170,4170,0
|
|
20230717,181300,200733155,4170,4170,4170,4170,0
|
|
20230717,181200,200733155,4170,4170,4170,4170,1339
|
|
20230717,181100,200733155,4170,4170,4170,4170,0
|
|
20230717,181000,200733155,4170,4170,4170,4170,0
|
|
20230717,180900,200733155,4170,4170,4170,4170,0
|
|
20230717,180800,200733155,4170,4170,4170,4170,0
|
|
20230717,180700,200733155,4170,4170,4170,4170,0
|
|
20230717,180600,200733155,4170,4170,4170,4170,0
|
|
20230717,180500,200733155,4170,4170,4170,4170,0
|
|
20230717,180400,200733155,4170,4170,4170,4170,0
|
|
20230717,180300,200733155,4170,4170,4170,4170,0
|
|
20230717,180200,200733155,4170,4170,4170,4170,0
|
|
20230717,180100,200733155,4170,4170,4170,4170,0
|
|
20230717,180000,200733155,4170,4170,4170,4170,0
|
|
20230717,175900,200733155,4170,4170,4170,4170,0
|
|
20230717,175800,200733155,4170,4170,4170,4170,0
|
|
20230717,175700,200733155,4170,4170,4170,4170,0
|
|
20230717,175600,200733155,4170,4170,4170,4170,0
|
|
20230717,175500,200733155,4170,4170,4170,4170,0
|
|
20230717,175400,200733155,4170,4170,4170,4170,0
|
|
20230717,175300,200733155,4170,4170,4170,4170,0
|
|
20230717,175200,200733155,4170,4170,4170,4170,0
|
|
20230717,175100,200733155,4170,4170,4170,4170,0
|
|
20230717,175000,200733155,4170,4170,4170,4170,0
|
|
20230717,174900,200733155,4170,4170,4170,4170,0
|
|
20230717,174800,200733155,4170,4170,4170,4170,0
|
|
20230717,174700,200733155,4170,4170,4170,4170,0
|
|
20230717,174600,200733155,4170,4170,4170,4170,0
|
|
20230717,174500,200733155,4170,4170,4170,4170,0
|
|
20230717,174400,200733155,4170,4170,4170,4170,0
|
|
20230717,174300,200733155,4170,4170,4170,4170,0
|
|
20230717,174200,200733155,4170,4170,4170,4170,1339
|
|
20230717,174100,200733155,4170,4170,4170,4170,0
|
|
20230717,174000,200733155,4170,4170,4170,4170,0
|
|
20230717,173900,200733155,4170,4170,4170,4170,0
|
|
20230717,173800,200733155,4170,4170,4170,4170,0
|
|
20230717,173700,200733155,4170,4170,4170,4170,0
|
|
20230717,173600,200733155,4170,4170,4170,4170,0
|
|
20230717,173500,200733155,4170,4170,4170,4170,0
|
|
20230717,173400,200733155,4170,4170,4170,4170,0
|
|
20230717,173300,200733155,4170,4170,4170,4170,0
|
|
20230717,173200,200733155,4170,4170,4170,4170,0
|
|
20230717,173100,200733155,4170,4170,4170,4170,0
|
|
20230717,173000,200733155,4170,4170,4170,4170,0
|
|
20230717,172900,200733155,4170,4170,4170,4170,0
|
|
20230717,172800,200733155,4170,4170,4170,4170,0
|
|
20230717,172700,200733155,4170,4170,4170,4170,0
|
|
20230717,172600,200733155,4170,4170,4170,4170,0
|
|
20230717,172500,200733155,4170,4170,4170,4170,0
|
|
20230717,172400,200733155,4170,4170,4170,4170,0
|
|
20230717,172300,200733155,4170,4170,4170,4170,0
|
|
20230717,172200,200733155,4170,4170,4170,4170,0
|
|
20230717,172100,200733155,4170,4170,4170,4170,0
|
|
20230717,172000,200733155,4170,4170,4170,4170,0
|
|
20230717,171900,200733155,4170,4170,4170,4170,0
|
|
20230717,171800,200733155,4170,4170,4170,4170,0
|
|
20230717,171700,200733155,4170,4170,4170,4170,0
|
|
20230717,171600,200733155,4170,4170,4170,4170,0
|
|
20230717,171500,200733155,4170,4170,4170,4170,0
|
|
20230717,171400,200733155,4170,4170,4170,4170,0
|
|
20230717,171300,200733155,4170,4170,4170,4170,0
|
|
20230717,171200,200733155,4170,4170,4170,4170,1339
|
|
20230717,171100,200733155,4170,4170,4170,4170,0
|
|
20230717,171000,200733155,4170,4170,4170,4170,0
|
|
20230717,170900,200733155,4170,4170,4170,4170,0
|
|
20230717,170800,200733155,4170,4170,4170,4170,0
|
|
20230717,170700,200733155,4170,4170,4170,4170,0
|
|
20230717,170600,200733155,4170,4170,4170,4170,0
|
|
20230717,170500,200733155,4170,4170,4170,4170,0
|
|
20230717,170400,200733155,4170,4170,4170,4170,0
|
|
20230717,170300,200733155,4170,4170,4170,4170,0
|
|
20230717,170200,200733155,4170,4170,4170,4170,0
|
|
20230717,170100,200733155,4170,4170,4170,4170,0
|
|
20230717,170000,200733155,4170,4170,4170,4170,0
|
|
20230717,165900,200733155,4170,4170,4170,4170,0
|
|
20230717,165800,200733155,4170,4170,4170,4170,0
|
|
20230717,165700,200733155,4170,4170,4170,4170,0
|
|
20230717,165600,200733155,4170,4170,4170,4170,0
|
|
20230717,165500,200733155,4170,4170,4170,4170,0
|
|
20230717,165400,200733155,4170,4170,4170,4170,0
|
|
20230717,165300,200733155,4170,4170,4170,4170,0
|
|
20230717,165200,200733155,4170,4170,4170,4170,0
|
|
20230717,165100,200733155,4170,4170,4170,4170,0
|
|
20230717,165000,200733155,4170,4170,4170,4170,0
|
|
20230717,164900,200733155,4170,4170,4170,4170,0
|
|
20230717,164800,200733155,4170,4170,4170,4170,0
|
|
20230717,164700,200733155,4170,4170,4170,4170,0
|
|
20230717,164600,200733155,4170,4170,4170,4170,0
|
|
20230717,164500,200733155,4170,4170,4170,4170,0
|
|
20230717,164400,200733155,4170,4170,4170,4170,0
|
|
20230717,164300,200733155,4170,4170,4170,4170,0
|
|
20230717,164200,200733155,4170,4170,4170,4170,1339
|
|
20230717,164100,200733155,4170,4170,4170,4170,0
|
|
20230717,164000,200733155,4170,4170,4170,4170,0
|
|
20230717,163900,200733155,4170,4170,4170,4170,0
|
|
20230717,163800,200733155,4170,4170,4170,4170,0
|
|
20230717,163700,200733155,4170,4170,4170,4170,0
|
|
20230717,163600,200733155,4170,4170,4170,4170,0
|
|
20230717,163500,200733155,4170,4170,4170,4170,0
|
|
20230717,163400,200733155,4170,4170,4170,4170,0
|
|
20230717,163300,200733155,4170,4170,4170,4170,0
|
|
20230717,163200,200733155,4170,4170,4170,4170,0
|
|
20230717,163100,200733155,4170,4170,4170,4170,0
|
|
20230717,163000,200733155,4170,4170,4170,4170,0
|
|
20230717,162900,200733155,4170,4170,4170,4170,0
|
|
20230717,162800,200733155,4170,4170,4170,4170,0
|
|
20230717,162700,200733155,4170,4170,4170,4170,0
|
|
20230717,162600,200733155,4170,4170,4170,4170,0
|
|
20230717,162500,200733155,4170,4170,4170,4170,0
|
|
20230717,162400,200733155,4170,4170,4170,4170,0
|
|
20230717,162300,200733155,4170,4170,4170,4170,0
|
|
20230717,162200,200733155,4170,4170,4170,4170,0
|
|
20230717,162100,200733155,4170,4170,4170,4170,0
|
|
20230717,162000,200733155,4170,4170,4170,4170,0
|
|
20230717,161900,200733155,4170,4170,4170,4170,0
|
|
20230717,161800,200733155,4170,4170,4170,4170,0
|
|
20230717,161700,200733155,4170,4170,4170,4170,0
|
|
20230717,161600,200733155,4170,4170,4170,4170,0
|
|
20230717,161500,200733155,4170,4170,4170,4170,0
|
|
20230717,161400,200733155,4170,4170,4170,4170,0
|
|
20230717,161300,200733155,4170,4170,4170,4170,0
|
|
20230717,161200,200733155,4170,4170,4170,4170,1339
|
|
20230717,161100,200733155,4170,4170,4170,4170,0
|
|
20230717,161000,200733155,4170,4170,4170,4170,0
|
|
20230717,160900,200733155,4170,4170,4170,4170,0
|
|
20230717,160800,200733155,4170,4170,4170,4170,0
|
|
20230717,160700,200733155,4170,4170,4170,4170,0
|
|
20230717,160600,200733155,4170,4170,4170,4170,0
|
|
20230717,160500,200733155,4170,4170,4170,4170,0
|
|
20230717,160400,200733155,4170,4170,4170,4170,0
|
|
20230717,160300,200733155,4170,4170,4170,4170,0
|
|
20230717,160200,200733155,4170,4170,4170,4170,0
|
|
20230717,160100,200733155,4170,4170,4170,4170,0
|
|
20230717,160000,200733155,4170,4170,4170,4170,0
|
|
20230717,155900,200733155,4170,4170,4170,4170,0
|
|
20230717,155800,200733155,4170,4170,4170,4170,0
|
|
20230717,155700,200733155,4170,4170,4170,4170,0
|
|
20230717,155600,200733155,4170,4170,4170,4170,0
|
|
20230717,155500,200733155,4170,4170,4170,4170,0
|
|
20230717,155400,200733155,4170,4170,4170,4170,0
|
|
20230717,155300,200733155,4170,4170,4170,4170,0
|
|
20230717,155200,200733155,4170,4170,4170,4170,0
|
|
20230717,155100,200733155,4170,4170,4170,4170,0
|
|
20230717,155000,200733155,4170,4170,4170,4170,0
|
|
20230717,154900,200733155,4170,4170,4170,4170,0
|
|
20230717,154800,200733155,4170,4170,4170,4170,0
|
|
20230717,154700,200733155,4170,4170,4170,4170,0
|
|
20230717,154600,200733155,4170,4170,4170,4170,0
|
|
20230717,154500,200733155,4170,4170,4170,4170,0
|
|
20230717,154400,200733155,4170,4170,4170,4170,0
|
|
20230717,154300,200733155,4170,4170,4170,4170,0
|
|
20230717,154200,200733155,4170,4170,4170,4170,1339
|
|
20230717,154100,200733155,4170,4170,4170,4170,0
|
|
20230717,154000,200733155,4170,4170,4170,4170,0
|
|
20230717,153900,200733155,4170,4170,4170,4170,0
|
|
20230717,153800,200733155,4170,4170,4170,4170,0
|
|
20230717,153700,200733155,4170,4170,4170,4170,0
|
|
20230717,153600,200733155,4170,4170,4170,4170,0
|
|
20230717,153500,200733155,4170,4170,4170,4170,0
|
|
20230717,153400,200733155,4170,4170,4170,4170,0
|
|
20230717,153300,200733155,4170,4170,4170,4170,0
|
|
20230717,153200,200733155,4170,4170,4170,4170,0
|
|
20230717,153100,200733155,4170,4170,4170,4170,0
|
|
20230717,153000,200733155,4170,4170,4170,4170,1339
|
|
20230717,152900,195149525,4170,4170,4170,4170,0
|
|
20230717,152800,195149525,4170,4170,4170,4170,0
|
|
20230717,152700,195149525,4170,4170,4170,4170,0
|
|
20230717,152600,195149525,4170,4170,4170,4170,0
|
|
20230717,152500,195149525,4170,4170,4170,4170,0
|
|
20230717,152400,195149525,4170,4170,4170,4170,0
|
|
20230717,152300,195149525,4170,4170,4170,4170,0
|
|
20230717,152200,195149525,4170,4170,4170,4170,0
|
|
20230717,152100,195149525,4170,4170,4170,4170,0
|
|
20230717,152000,195149525,4170,4170,4170,4170,0
|
|
20230717,151900,195149525,4170,4170,4170,4170,0
|
|
20230717,151800,195149525,4170,4170,4170,4170,0
|
|
20230717,151700,195149525,4170,4160,4170,4160,1003
|
|
20230717,151600,190977015,4170,4170,4170,4170,0
|
|
20230717,151500,190977015,4170,4170,4170,4170,1
|
|
20230717,151400,190972845,4160,4160,4160,4160,2
|
|
20230717,151300,190964525,4160,4170,4170,4160,121
|
|
20230717,151200,190459965,4170,4170,4170,4170,0
|
|
20230717,151100,190459965,4170,4170,4170,4170,0
|
|
20230717,151000,190459965,4170,4170,4170,4170,50
|
|
20230717,150900,190251465,4175,4175,4175,4175,0
|
|
20230717,150800,190251465,4175,4175,4175,4175,0
|
|
20230717,150700,190251465,4175,4170,4175,4160,65
|
|
20230717,150600,189980905,4175,4175,4175,4175,0
|
|
20230717,150500,189980905,4175,4175,4175,4175,203
|
|
20230717,150400,189133380,4175,4175,4175,4175,0
|
|
20230717,150300,189133380,4175,4175,4175,4175,0
|
|
20230717,150200,189133380,4175,4175,4175,4175,0
|
|
20230717,150100,189133380,4175,4175,4175,4175,0
|
|
20230717,150000,189133380,4175,4175,4175,4175,166
|
|
20230717,145900,188440330,4175,4175,4175,4175,0
|
|
20230717,145800,188440330,4175,4175,4175,4175,1
|
|
20230717,145700,188436155,4160,4160,4160,4160,1266
|
|
20230717,145600,183169595,4160,4160,4160,4160,24
|
|
20230717,145500,183069755,4175,4175,4175,4175,0
|
|
20230717,145400,183069755,4175,4175,4175,4175,0
|
|
20230717,145300,183069755,4175,4175,4175,4175,7
|
|
20230717,145200,183040530,4175,4175,4175,4175,0
|
|
20230717,145100,183040530,4175,4170,4175,4170,296
|
|
20230717,145000,181806205,4170,4170,4170,4170,14
|
|
20230717,144900,181747825,4175,4175,4175,4175,3
|
|
20230717,144800,181735300,4170,4155,4170,4155,402
|
|
20230717,144700,180061150,4170,4170,4170,4170,0
|
|
20230717,144600,180061150,4170,4170,4170,4170,0
|
|
20230717,144500,180061150,4170,4170,4170,4170,0
|
|
20230717,144400,180061150,4170,4170,4170,4170,0
|
|
20230717,144300,180061150,4170,4170,4170,4170,0
|
|
20230717,144200,180061150,4170,4155,4170,4140,26
|
|
20230717,144100,179953345,4170,4170,4170,4170,0
|
|
20230717,144000,179953345,4170,4170,4170,4170,88
|
|
20230717,143900,179586385,4170,4170,4170,4170,3
|
|
20230717,143800,179573875,4170,4155,4170,4155,42
|
|
20230717,143700,179398890,4170,4170,4170,4170,0
|
|
20230717,143600,179398890,4170,4170,4170,4170,105
|
|
20230717,143500,178961040,4170,4160,4170,4160,70
|
|
20230717,143400,178669630,4155,4155,4155,4155,1
|
|
20230717,143300,178665475,4160,4160,4160,4160,4
|
|
20230717,143200,178648835,4170,4165,4170,4140,1488
|
|
20230717,143100,172470380,4165,4165,4165,4165,50
|
|
20230717,143000,172262130,4170,4170,4170,4170,0
|
|
20230717,142900,172262130,4170,4170,4170,4170,0
|
|
20230717,142800,172262130,4170,4165,4170,4165,621
|
|
20230717,142700,169675560,4170,4170,4170,4170,10
|
|
20230717,142600,169633860,4170,4170,4170,4170,0
|
|
20230717,142500,169633860,4170,4165,4170,4165,134
|
|
20230717,142400,169075140,4170,4170,4170,4170,0
|
|
20230717,142300,169075140,4170,4170,4170,4170,0
|
|
20230717,142200,169075140,4170,4170,4170,4170,0
|
|
20230717,142100,169075140,4170,4170,4170,4170,0
|
|
20230717,142000,169075140,4170,4170,4170,4170,0
|
|
20230717,141900,169075140,4170,4170,4170,4170,0
|
|
20230717,141800,169075140,4170,4170,4170,4170,0
|
|
20230717,141700,169075140,4170,4170,4170,4170,300
|
|
20230717,141600,167824140,4175,4175,4175,4175,2
|
|
20230717,141500,167815790,4175,4175,4175,4175,0
|
|
20230717,141400,167815790,4175,4175,4175,4175,20
|
|
20230717,141300,167732290,4175,4175,4175,4175,0
|
|
20230717,141200,167732290,4175,4175,4175,4175,0
|
|
20230717,141100,167732290,4175,4175,4175,4175,1
|
|
20230717,141000,167728115,4165,4165,4165,4165,0
|
|
20230717,140900,167728115,4165,4165,4165,4165,98
|
|
20230717,140800,167319945,4175,4175,4175,4175,0
|
|
20230717,140700,167319945,4175,4175,4175,4175,360
|
|
20230717,140600,165816945,4175,4165,4175,4165,33
|
|
20230717,140500,165679480,4165,4165,4165,4165,0
|
|
20230717,140400,165679480,4165,4165,4165,4165,0
|
|
20230717,140300,165679480,4165,4165,4165,4165,0
|
|
20230717,140200,165679480,4165,4175,4175,4165,160
|
|
20230717,140100,165012355,4170,4170,4170,4170,300
|
|
20230717,140000,163761355,4175,4175,4175,4175,0
|
|
20230717,135900,163761355,4175,4175,4175,4175,300
|
|
20230717,135800,162508855,4175,4175,4175,4175,304
|
|
20230717,135700,161239655,4175,4175,4175,4175,0
|
|
20230717,135600,161239655,4175,4175,4175,4175,0
|
|
20230717,135500,161239655,4175,4175,4175,4175,1
|
|
20230717,135400,161235480,4165,4165,4165,4165,0
|
|
20230717,135300,161235480,4165,4165,4165,4165,1
|
|
20230717,135200,161231315,4175,4175,4175,4175,0
|
|
20230717,135100,161231315,4175,4175,4175,4175,1
|
|
20230717,135000,161227140,4175,4175,4175,4175,0
|
|
20230717,134900,161227140,4175,4175,4175,4175,0
|
|
20230717,134800,161227140,4175,4175,4175,4175,30
|
|
20230717,134700,161101890,4175,4175,4175,4175,0
|
|
20230717,134600,161101890,4175,4175,4175,4175,0
|
|
20230717,134500,161101890,4175,4175,4175,4175,0
|
|
20230717,134400,161101890,4175,4175,4175,4175,0
|
|
20230717,134300,161101890,4175,4175,4175,4175,0
|
|
20230717,134200,161101890,4175,4175,4175,4175,0
|
|
20230717,134100,161101890,4175,4175,4175,4175,0
|
|
20230717,134000,161101890,4175,4175,4175,4175,0
|
|
20230717,133900,161101890,4175,4175,4175,4175,0
|
|
20230717,133800,161101890,4175,4175,4175,4175,10
|
|
20230717,133700,161060140,4175,4175,4175,4175,0
|
|
20230717,133600,161060140,4175,4175,4175,4175,176
|
|
20230717,133500,160325340,4175,4175,4175,4175,0
|
|
20230717,133400,160325340,4175,4175,4175,4175,345
|
|
20230717,133300,158884965,4175,4175,4175,4175,0
|
|
20230717,133200,158884965,4175,4175,4175,4175,0
|
|
20230717,133100,158884965,4175,4180,4180,4175,681
|
|
20230717,133000,156040955,4185,4185,4185,4185,7
|
|
20230717,132900,156011660,4185,4185,4185,4185,0
|
|
20230717,132800,156011660,4185,4185,4185,4185,0
|
|
20230717,132700,156011660,4185,4185,4185,4185,0
|
|
20230717,132600,156011660,4185,4185,4185,4185,0
|
|
20230717,132500,156011660,4185,4185,4185,4185,10
|
|
20230717,132400,155969810,4185,4180,4185,4180,56
|
|
20230717,132300,155735630,4180,4180,4180,4180,1
|
|
20230717,132200,155731450,4185,4185,4185,4185,1
|
|
20230717,132100,155727265,4180,4180,4180,4180,97
|
|
20230717,132000,155321805,4180,4175,4180,4175,652
|
|
20230717,131900,152597465,4175,4175,4175,4175,0
|
|
20230717,131800,152597465,4175,4175,4175,4175,0
|
|
20230717,131700,152597465,4175,4175,4175,4175,0
|
|
20230717,131600,152597465,4175,4175,4175,4175,300
|
|
20230717,131500,151344965,4155,4175,4175,4155,5
|
|
20230717,131400,151324150,4175,4175,4175,4175,0
|
|
20230717,131300,151324150,4175,4175,4175,4175,0
|
|
20230717,131200,151324150,4175,4155,4175,4155,3
|
|
20230717,131100,151311650,4175,4175,4175,4175,0
|
|
20230717,131000,151311650,4175,4175,4175,4175,50
|
|
20230717,130900,151102900,4175,4175,4175,4175,0
|
|
20230717,130800,151102900,4175,4175,4175,4175,50
|
|
20230717,130700,150894150,4175,4175,4175,4175,0
|
|
20230717,130600,150894150,4175,4175,4175,4175,0
|
|
20230717,130500,150894150,4175,4170,4175,4170,40
|
|
20230717,130400,150727335,4170,4170,4170,4170,180
|
|
20230717,130300,149976735,4170,4170,4170,4170,0
|
|
20230717,130200,149976735,4170,4170,4170,4170,1
|
|
20230717,130100,149972565,4155,4170,4170,4155,31
|
|
20230717,130000,149843745,4155,4160,4160,4155,2
|
|
20230717,125900,149835430,4170,4160,4170,4155,11
|
|
20230717,125800,149789680,4160,4160,4160,4160,103
|
|
20230717,125700,149361200,4170,4170,4170,4170,0
|
|
20230717,125600,149361200,4170,4170,4170,4170,0
|
|
20230717,125500,149361200,4170,4170,4170,4170,0
|
|
20230717,125400,149361200,4170,4170,4170,4170,62
|
|
20230717,125300,149102660,4170,4170,4170,4170,0
|
|
20230717,125200,149102660,4170,4170,4170,4170,50
|
|
20230717,125100,148894160,4170,4170,4170,4170,0
|
|
20230717,125000,148894160,4170,4170,4170,4170,0
|
|
20230717,124900,148894160,4170,4170,4170,4170,0
|
|
20230717,124800,148894160,4170,4170,4170,4170,0
|
|
20230717,124700,148894160,4170,4170,4170,4170,0
|
|
20230717,124600,148894160,4170,4170,4170,4170,275
|
|
20230717,124500,147747410,4155,4160,4160,4155,224
|
|
20230717,124400,146816220,4170,4170,4170,4170,360
|
|
20230717,124300,145315020,4170,4165,4170,4165,778
|
|
20230717,124200,142074390,4155,4155,4155,4155,73
|
|
20230717,124100,141771075,4165,4155,4165,4155,214
|
|
20230717,124000,140881885,4155,4160,4160,4155,51
|
|
20230717,123900,140669910,4165,4165,4165,4165,0
|
|
20230717,123800,140669910,4165,4165,4165,4165,1002
|
|
20230717,123700,136496580,4160,4160,4160,4160,23
|
|
20230717,123600,136400900,4160,4160,4160,4160,2011
|
|
20230717,123500,128035140,4160,4160,4160,4160,48
|
|
20230717,123400,127835460,4160,4150,4160,4150,309
|
|
20230717,123300,126553050,4150,4150,4150,4150,0
|
|
20230717,123200,126553050,4150,4150,4150,4150,0
|
|
20230717,123100,126553050,4150,4150,4150,4150,1
|
|
20230717,123000,126548900,4160,4160,4160,4160,0
|
|
20230717,122900,126548900,4160,4160,4160,4160,0
|
|
20230717,122800,126548900,4160,4160,4160,4160,0
|
|
20230717,122700,126548900,4160,4160,4160,4160,1
|
|
20230717,122600,126544740,4150,4150,4150,4150,0
|
|
20230717,122500,126544740,4150,4150,4150,4150,3
|
|
20230717,122400,126532290,4150,4150,4150,4150,52
|
|
20230717,122300,126316490,4155,4155,4155,4155,100
|
|
20230717,122200,125900990,4165,4155,4165,4155,143
|
|
20230717,122100,125306815,4155,4155,4165,4155,552
|
|
20230717,122000,123013245,4150,4150,4150,4150,3345
|
|
20230717,121900,109131495,4150,4150,4150,4150,1
|
|
20230717,121800,109127345,4145,4145,4145,4145,0
|
|
20230717,121700,109127345,4145,4145,4145,4145,1
|
|
20230717,121600,109123200,4145,4145,4145,4145,841
|
|
20230717,121500,105637255,4145,4145,4145,4145,0
|
|
20230717,121400,105637255,4145,4145,4145,4145,0
|
|
20230717,121300,105637255,4145,4145,4145,4145,1
|
|
20230717,121200,105633110,4140,4140,4140,4140,509
|
|
20230717,121100,103525850,4145,4145,4145,4145,0
|
|
20230717,121000,103525850,4145,4145,4145,4145,0
|
|
20230717,120900,103525850,4145,4145,4145,4145,17
|
|
20230717,120800,103455385,4145,4145,4145,4145,0
|
|
20230717,120700,103455385,4145,4145,4145,4145,11
|
|
20230717,120600,103409790,4140,4140,4140,4140,0
|
|
20230717,120500,103409790,4140,4140,4140,4140,5
|
|
20230717,120400,103389090,4145,4145,4145,4145,0
|
|
20230717,120300,103389090,4145,4145,4145,4145,117
|
|
20230717,120200,102904125,4145,4145,4145,4145,95
|
|
20230717,120100,102510350,4145,4145,4145,4145,0
|
|
20230717,120000,102510350,4145,4145,4145,4145,79
|
|
20230717,115900,102182895,4145,4145,4145,4145,748
|
|
20230717,115800,99082435,4150,4150,4150,4150,0
|
|
20230717,115700,99082435,4150,4150,4150,4150,19
|
|
20230717,115600,99003585,4150,4150,4150,4150,0
|
|
20230717,115500,99003585,4150,4150,4150,4150,0
|
|
20230717,115400,99003585,4150,4150,4150,4150,0
|
|
20230717,115300,99003585,4150,4150,4150,4150,0
|
|
20230717,115200,99003585,4150,4150,4150,4150,0
|
|
20230717,115100,99003585,4150,4150,4150,4150,3
|
|
20230717,115000,98991135,4150,4150,4150,4150,0
|
|
20230717,114900,98991135,4150,4140,4150,4140,12
|
|
20230717,114800,98941395,4150,4150,4150,4150,0
|
|
20230717,114700,98941395,4150,4150,4150,4150,0
|
|
20230717,114600,98941395,4150,4145,4150,4145,100
|
|
20230717,114500,98526870,4145,4145,4145,4145,50
|
|
20230717,114400,98319620,4145,4145,4145,4145,0
|
|
20230717,114300,98319620,4145,4145,4145,4145,11
|
|
20230717,114200,98274025,4135,4145,4145,4135,82
|
|
20230717,114100,97934455,4145,4145,4145,4145,0
|
|
20230717,114000,97934455,4145,4145,4145,4145,11
|
|
20230717,113900,97888860,4135,4145,4145,4135,40
|
|
20230717,113800,97723260,4145,4145,4145,4145,0
|
|
20230717,113700,97723260,4145,4145,4145,4145,2
|
|
20230717,113600,97714970,4145,4140,4145,4140,11
|
|
20230717,113500,97669425,4145,4145,4145,4145,0
|
|
20230717,113400,97669425,4145,4145,4145,4145,1
|
|
20230717,113300,97665280,4145,4140,4145,4140,30
|
|
20230717,113200,97541075,4140,4140,4140,4140,0
|
|
20230717,113100,97541075,4140,4140,4140,4140,78
|
|
20230717,113000,97218155,4135,4135,4135,4135,272
|
|
20230717,112900,96093435,4135,4135,4135,4135,20
|
|
20230717,112800,96010735,4145,4145,4145,4145,0
|
|
20230717,112700,96010735,4145,4145,4145,4145,0
|
|
20230717,112600,96010735,4145,4145,4145,4145,0
|
|
20230717,112500,96010735,4145,4145,4145,4145,0
|
|
20230717,112400,96010735,4145,4145,4145,4145,5
|
|
20230717,112300,95990010,4145,4145,4145,4145,160
|
|
20230717,112200,95326810,4145,4145,4145,4145,8
|
|
20230717,112100,95293650,4130,4130,4130,4130,1260
|
|
20230717,112000,90089850,4150,4150,4150,4150,0
|
|
20230717,111900,90089850,4150,4150,4150,4150,0
|
|
20230717,111800,90089850,4150,4150,4150,4150,0
|
|
20230717,111700,90089850,4150,4150,4150,4150,1
|
|
20230717,111600,90085700,4150,4150,4150,4150,0
|
|
20230717,111500,90085700,4150,4150,4150,4150,0
|
|
20230717,111400,90085700,4150,4150,4150,4150,0
|
|
20230717,111300,90085700,4150,4150,4150,4150,0
|
|
20230717,111200,90085700,4150,4150,4150,4150,0
|
|
20230717,111100,90085700,4150,4150,4150,4150,0
|
|
20230717,111000,90085700,4150,4150,4150,4150,0
|
|
20230717,110900,90085700,4150,4135,4150,4135,173
|
|
20230717,110800,89370225,4135,4145,4150,4135,650
|
|
20230717,110700,86681345,4150,4150,4150,4150,0
|
|
20230717,110600,86681345,4150,4150,4150,4150,3
|
|
20230717,110500,86668895,4150,4150,4150,4150,0
|
|
20230717,110400,86668895,4150,4150,4150,4150,71
|
|
20230717,110300,86374245,4150,4150,4150,4150,0
|
|
20230717,110200,86374245,4150,4150,4150,4150,100
|
|
20230717,110100,85959245,4150,4150,4150,4150,0
|
|
20230717,110000,85959245,4150,4145,4150,4145,99
|
|
20230717,105900,85548885,4150,4150,4150,4150,0
|
|
20230717,105800,85548885,4150,4150,4150,4150,0
|
|
20230717,105700,85548885,4150,4150,4150,4150,0
|
|
20230717,105600,85548885,4150,4150,4150,4150,20
|
|
20230717,105500,85465885,4150,4150,4150,4150,49
|
|
20230717,105400,85262535,4150,4150,4150,4150,0
|
|
20230717,105300,85262535,4150,4150,4150,4150,11
|
|
20230717,105200,85216885,4130,4130,4130,4130,1214
|
|
20230717,105100,80203065,4150,4150,4150,4150,5
|
|
20230717,105000,80182315,4150,4150,4150,4150,0
|
|
20230717,104900,80182315,4150,4150,4150,4150,1220
|
|
20230717,104800,75119315,4150,4150,4150,4150,0
|
|
20230717,104700,75119315,4150,4150,4150,4150,0
|
|
20230717,104600,75119315,4150,4150,4150,4150,0
|
|
20230717,104500,75119315,4150,4150,4150,4150,2
|
|
20230717,104400,75111015,4150,4150,4150,4150,4
|
|
20230717,104300,75094415,4150,4140,4150,4140,88
|
|
20230717,104200,74730075,4150,4150,4150,4150,0
|
|
20230717,104100,74730075,4150,4150,4150,4150,0
|
|
20230717,104000,74730075,4150,4150,4150,4150,11
|
|
20230717,103900,74684425,4140,4140,4140,4140,0
|
|
20230717,103800,74684425,4140,4150,4150,4140,354
|
|
20230717,103700,73218215,4150,4150,4150,4150,0
|
|
20230717,103600,73218215,4150,4140,4150,4140,107
|
|
20230717,103500,72774185,4150,4150,4150,4150,0
|
|
20230717,103400,72774185,4150,4150,4150,4150,0
|
|
20230717,103300,72774185,4150,4150,4150,4150,132
|
|
20230717,103200,72226385,4150,4150,4150,4150,0
|
|
20230717,103100,72226385,4150,4150,4150,4150,2
|
|
20230717,103000,72218085,4150,4150,4150,4150,0
|
|
20230717,102900,72218085,4150,4150,4150,4150,47
|
|
20230717,102800,72023035,4150,4150,4150,4150,1
|
|
20230717,102700,72018885,4140,4140,4140,4140,1
|
|
20230717,102600,72014745,4150,4150,4150,4150,21
|
|
20230717,102500,71927595,4150,4150,4150,4150,0
|
|
20230717,102400,71927595,4150,4140,4150,4140,83
|
|
20230717,102300,71583475,4150,4150,4150,4150,13
|
|
20230717,102200,71529525,4150,4150,4150,4150,0
|
|
20230717,102100,71529525,4150,4150,4150,4150,0
|
|
20230717,102000,71529525,4150,4150,4150,4150,0
|
|
20230717,101900,71529525,4150,4150,4150,4150,11
|
|
20230717,101800,71483875,4130,4150,4150,4130,478
|
|
20230717,101700,69505955,4150,4150,4150,4150,1
|
|
20230717,101600,69501805,4150,4150,4150,4150,240
|
|
20230717,101500,68505805,4150,4150,4150,4150,14
|
|
20230717,101400,68447705,4150,4150,4150,4150,0
|
|
20230717,101300,68447705,4150,4150,4150,4150,6
|
|
20230717,101200,68422805,4150,4150,4150,4150,7
|
|
20230717,101100,68393755,4155,4155,4155,4155,0
|
|
20230717,101000,68393755,4155,4155,4155,4155,0
|
|
20230717,100900,68393755,4155,4155,4155,4155,0
|
|
20230717,100800,68393755,4155,4155,4155,4155,0
|
|
20230717,100700,68393755,4155,4155,4155,4155,0
|
|
20230717,100600,68393755,4155,4150,4155,4150,188
|
|
20230717,100500,67612990,4155,4155,4155,4155,0
|
|
20230717,100400,67612990,4155,4155,4155,4155,0
|
|
20230717,100300,67612990,4155,4155,4155,4155,5
|
|
20230717,100200,67592215,4165,4165,4165,4165,11
|
|
20230717,100100,67546400,4130,4155,4155,4130,829
|
|
20230717,100000,64116475,4165,4155,4165,4155,61
|
|
20230717,095900,63862920,4165,4165,4165,4165,10
|
|
20230717,095800,63821270,4170,4170,4170,4170,0
|
|
20230717,095700,63821270,4170,4160,4170,4160,204
|
|
20230717,095600,62971455,4160,4160,4160,4160,18
|
|
20230717,095500,62896575,4170,4170,4170,4170,0
|
|
20230717,095400,62896575,4170,4170,4170,4170,0
|
|
20230717,095300,62896575,4170,4170,4170,4170,0
|
|
20230717,095200,62896575,4170,4170,4170,4170,0
|
|
20230717,095100,62896575,4170,4170,4170,4170,1
|
|
20230717,095000,62892405,4170,4170,4170,4170,0
|
|
20230717,094900,62892405,4170,4170,4170,4170,0
|
|
20230717,094800,62892405,4170,4170,4170,4170,1
|
|
20230717,094700,62888235,4170,4170,4170,4170,35
|
|
20230717,094600,62742285,4155,4155,4155,4155,1
|
|
20230717,094500,62738130,4170,4170,4170,4170,1
|
|
20230717,094400,62733960,4170,4170,4170,4170,40
|
|
20230717,094300,62567160,4170,4170,4170,4170,0
|
|
20230717,094200,62567160,4170,4170,4170,4170,0
|
|
20230717,094100,62567160,4170,4170,4170,4170,2
|
|
20230717,094000,62558820,4170,4170,4170,4170,0
|
|
20230717,093900,62558820,4170,4170,4170,4170,1
|
|
20230717,093800,62554650,4160,4170,4170,4160,31
|
|
20230717,093700,62425390,4170,4165,4170,4165,11
|
|
20230717,093600,62379525,4155,4155,4155,4155,1
|
|
20230717,093500,62375370,4170,4170,4170,4170,1
|
|
20230717,093400,62371200,4150,4170,4170,4150,57
|
|
20230717,093300,62133650,4170,4145,4170,4145,102
|
|
20230717,093200,61708585,4145,4150,4150,4145,89
|
|
20230717,093100,61339455,4160,4165,4170,4160,30
|
|
20230717,093000,61214600,4165,4155,4165,4155,269
|
|
20230717,092900,60095825,4155,4155,4155,4155,0
|
|
20230717,092800,60095825,4155,4155,4155,4150,568
|
|
20230717,092700,57738555,4165,4160,4165,4160,110
|
|
20230717,092600,57280930,4160,4160,4160,4160,20
|
|
20230717,092500,57197730,4160,4145,4160,4145,207
|
|
20230717,092400,56337855,4150,4150,4150,4150,0
|
|
20230717,092300,56337855,4150,4150,4150,4150,0
|
|
20230717,092200,56337855,4150,4150,4150,4150,130
|
|
20230717,092100,55798355,4150,4145,4150,4145,21
|
|
20230717,092000,55711260,4165,4135,4165,4130,42
|
|
20230717,091900,55537565,4165,4165,4165,4150,134
|
|
20230717,091800,54981270,4125,4140,4175,4125,1774
|
|
20230717,091700,47653710,4135,4135,4135,4135,760
|
|
20230717,091600,44511110,4140,4140,4140,4140,25
|
|
20230717,091500,44407610,4140,4140,4140,4140,179
|
|
20230717,091400,43666550,4125,4125,4135,4120,23
|
|
20230717,091300,43571645,4120,4145,4145,4120,208
|
|
20230717,091200,42713360,4145,4130,4145,4130,509
|
|
20230717,091100,40610545,4130,4135,4135,4130,360
|
|
20230717,091000,39122980,4145,4150,4150,4135,499
|
|
20230717,090900,37055875,4150,4150,4150,4150,4
|
|
20230717,090800,37039275,4150,4180,4180,4150,517
|
|
20230717,090700,34890040,4190,4190,4190,4190,0
|
|
20230717,090600,34890040,4190,4190,4190,4190,192
|
|
20230717,090500,34085560,4190,4195,4195,4190,35
|
|
20230717,090400,33938745,4200,4175,4200,4170,1224
|
|
20230717,090300,28807185,4195,4190,4195,4155,1978
|
|
20230717,090200,20560355,4195,4190,4195,4170,717
|
|
20230717,090100,17555690,4190,4185,4200,4185,2232
|
|
20230717,090000,8191710,4195,4155,4195,4155,1933
|