663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200000,265019090,3555,3555,3555,3555,4776
|
|
20230717,195900,265019090,3555,3555,3555,3555,0
|
|
20230717,195800,265019090,3555,3555,3555,3555,0
|
|
20230717,195700,265019090,3555,3555,3555,3555,0
|
|
20230717,195600,265019090,3555,3555,3555,3555,0
|
|
20230717,195500,265019090,3555,3555,3555,3555,0
|
|
20230717,195400,265019090,3555,3555,3555,3555,0
|
|
20230717,195300,265019090,3555,3555,3555,3555,0
|
|
20230717,195200,265019090,3555,3555,3555,3555,0
|
|
20230717,195100,265019090,3555,3555,3555,3555,0
|
|
20230717,195000,265019090,3555,3555,3555,3555,0
|
|
20230717,194900,265019090,3555,3555,3555,3555,0
|
|
20230717,194800,265019090,3555,3555,3555,3555,0
|
|
20230717,194700,265019090,3555,3555,3555,3555,0
|
|
20230717,194600,265019090,3555,3555,3555,3555,0
|
|
20230717,194500,265019090,3555,3555,3555,3555,0
|
|
20230717,194400,265019090,3555,3555,3555,3555,0
|
|
20230717,194300,265019090,3555,3555,3555,3555,0
|
|
20230717,194200,265019090,3555,3555,3555,3555,0
|
|
20230717,194100,265019090,3555,3555,3555,3555,0
|
|
20230717,194000,265019090,3555,3555,3555,3555,0
|
|
20230717,193900,265019090,3555,3555,3555,3555,0
|
|
20230717,193800,265019090,3555,3555,3555,3555,0
|
|
20230717,193700,265019090,3555,3555,3555,3555,0
|
|
20230717,193600,265019090,3555,3555,3555,3555,0
|
|
20230717,193500,265019090,3555,3555,3555,3555,0
|
|
20230717,193400,265019090,3555,3555,3555,3555,0
|
|
20230717,193300,265019090,3555,3555,3555,3555,0
|
|
20230717,193200,265019090,3555,3555,3555,3555,0
|
|
20230717,193100,265019090,3555,3555,3555,3555,0
|
|
20230717,193000,265019090,3555,3555,3555,3555,4776
|
|
20230717,192900,265019090,3555,3555,3555,3555,0
|
|
20230717,192800,265019090,3555,3555,3555,3555,0
|
|
20230717,192700,265019090,3555,3555,3555,3555,0
|
|
20230717,192600,265019090,3555,3555,3555,3555,0
|
|
20230717,192500,265019090,3555,3555,3555,3555,0
|
|
20230717,192400,265019090,3555,3555,3555,3555,0
|
|
20230717,192300,265019090,3555,3555,3555,3555,0
|
|
20230717,192200,265019090,3555,3555,3555,3555,0
|
|
20230717,192100,265019090,3555,3555,3555,3555,0
|
|
20230717,192000,265019090,3555,3555,3555,3555,0
|
|
20230717,191900,265019090,3555,3555,3555,3555,0
|
|
20230717,191800,265019090,3555,3555,3555,3555,0
|
|
20230717,191700,265019090,3555,3555,3555,3555,0
|
|
20230717,191600,265019090,3555,3555,3555,3555,0
|
|
20230717,191500,265019090,3555,3555,3555,3555,0
|
|
20230717,191400,265019090,3555,3555,3555,3555,0
|
|
20230717,191300,265019090,3555,3555,3555,3555,0
|
|
20230717,191200,265019090,3555,3555,3555,3555,0
|
|
20230717,191100,265019090,3555,3555,3555,3555,0
|
|
20230717,191000,265019090,3555,3555,3555,3555,0
|
|
20230717,190900,265019090,3555,3555,3555,3555,0
|
|
20230717,190800,265019090,3555,3555,3555,3555,0
|
|
20230717,190700,265019090,3555,3555,3555,3555,0
|
|
20230717,190600,265019090,3555,3555,3555,3555,0
|
|
20230717,190500,265019090,3555,3555,3555,3555,0
|
|
20230717,190400,265019090,3555,3555,3555,3555,0
|
|
20230717,190300,265019090,3555,3555,3555,3555,0
|
|
20230717,190200,265019090,3555,3555,3555,3555,0
|
|
20230717,190100,265019090,3555,3555,3555,3555,0
|
|
20230717,190000,265019090,3555,3555,3555,3555,4776
|
|
20230717,185900,265019090,3555,3555,3555,3555,0
|
|
20230717,185800,265019090,3555,3555,3555,3555,0
|
|
20230717,185700,265019090,3555,3555,3555,3555,0
|
|
20230717,185600,265019090,3555,3555,3555,3555,0
|
|
20230717,185500,265019090,3555,3555,3555,3555,0
|
|
20230717,185400,265019090,3555,3555,3555,3555,0
|
|
20230717,185300,265019090,3555,3555,3555,3555,0
|
|
20230717,185200,265019090,3555,3555,3555,3555,0
|
|
20230717,185100,265019090,3555,3555,3555,3555,0
|
|
20230717,185000,265019090,3555,3555,3555,3555,0
|
|
20230717,184900,265019090,3555,3555,3555,3555,0
|
|
20230717,184800,265019090,3555,3555,3555,3555,0
|
|
20230717,184700,265019090,3555,3555,3555,3555,0
|
|
20230717,184600,265019090,3555,3555,3555,3555,0
|
|
20230717,184500,265019090,3555,3555,3555,3555,0
|
|
20230717,184400,265019090,3555,3555,3555,3555,0
|
|
20230717,184300,265019090,3555,3555,3555,3555,0
|
|
20230717,184200,265019090,3555,3555,3555,3555,0
|
|
20230717,184100,265019090,3555,3555,3555,3555,0
|
|
20230717,184000,265019090,3555,3555,3555,3555,0
|
|
20230717,183900,265019090,3555,3555,3555,3555,0
|
|
20230717,183800,265019090,3555,3555,3555,3555,0
|
|
20230717,183700,265019090,3555,3555,3555,3555,0
|
|
20230717,183600,265019090,3555,3555,3555,3555,0
|
|
20230717,183500,265019090,3555,3555,3555,3555,0
|
|
20230717,183400,265019090,3555,3555,3555,3555,0
|
|
20230717,183300,265019090,3555,3555,3555,3555,0
|
|
20230717,183200,265019090,3555,3555,3555,3555,0
|
|
20230717,183100,265019090,3555,3555,3555,3555,0
|
|
20230717,183000,265019090,3555,3555,3555,3555,4776
|
|
20230717,182900,265019090,3555,3555,3555,3555,0
|
|
20230717,182800,265019090,3555,3555,3555,3555,0
|
|
20230717,182700,265019090,3555,3555,3555,3555,0
|
|
20230717,182600,265019090,3555,3555,3555,3555,0
|
|
20230717,182500,265019090,3555,3555,3555,3555,0
|
|
20230717,182400,265019090,3555,3555,3555,3555,0
|
|
20230717,182300,265019090,3555,3555,3555,3555,0
|
|
20230717,182200,265019090,3555,3555,3555,3555,0
|
|
20230717,182100,265019090,3555,3555,3555,3555,0
|
|
20230717,182000,265019090,3555,3555,3555,3555,0
|
|
20230717,181900,265019090,3555,3555,3555,3555,0
|
|
20230717,181800,265019090,3555,3555,3555,3555,0
|
|
20230717,181700,265019090,3555,3555,3555,3555,0
|
|
20230717,181600,265019090,3555,3555,3555,3555,0
|
|
20230717,181500,265019090,3555,3555,3555,3555,0
|
|
20230717,181400,265019090,3555,3555,3555,3555,0
|
|
20230717,181300,265019090,3555,3555,3555,3555,0
|
|
20230717,181200,265019090,3555,3555,3555,3555,0
|
|
20230717,181100,265019090,3555,3555,3555,3555,0
|
|
20230717,181000,265019090,3555,3555,3555,3555,0
|
|
20230717,180900,265019090,3555,3555,3555,3555,0
|
|
20230717,180800,265019090,3555,3555,3555,3555,0
|
|
20230717,180700,265019090,3555,3555,3555,3555,0
|
|
20230717,180600,265019090,3555,3555,3555,3555,0
|
|
20230717,180500,265019090,3555,3555,3555,3555,0
|
|
20230717,180400,265019090,3555,3555,3555,3555,0
|
|
20230717,180300,265019090,3555,3555,3555,3555,0
|
|
20230717,180200,265019090,3555,3555,3555,3555,0
|
|
20230717,180100,265019090,3555,3555,3555,3555,0
|
|
20230717,180000,265019090,3555,3555,3555,3555,4776
|
|
20230717,175900,265019090,3555,3555,3555,3555,0
|
|
20230717,175800,265019090,3555,3555,3555,3555,0
|
|
20230717,175700,265019090,3555,3555,3555,3555,0
|
|
20230717,175600,265019090,3555,3555,3555,3555,0
|
|
20230717,175500,265019090,3555,3555,3555,3555,0
|
|
20230717,175400,265019090,3555,3555,3555,3555,0
|
|
20230717,175300,265019090,3555,3555,3555,3555,0
|
|
20230717,175200,265019090,3555,3555,3555,3555,0
|
|
20230717,175100,265019090,3555,3555,3555,3555,0
|
|
20230717,175000,265019090,3555,3555,3555,3555,0
|
|
20230717,174900,265019090,3555,3555,3555,3555,0
|
|
20230717,174800,265019090,3555,3555,3555,3555,0
|
|
20230717,174700,265019090,3555,3555,3555,3555,0
|
|
20230717,174600,265019090,3555,3555,3555,3555,0
|
|
20230717,174500,265019090,3555,3555,3555,3555,0
|
|
20230717,174400,265019090,3555,3555,3555,3555,0
|
|
20230717,174300,265019090,3555,3555,3555,3555,0
|
|
20230717,174200,265019090,3555,3555,3555,3555,0
|
|
20230717,174100,265019090,3555,3555,3555,3555,0
|
|
20230717,174000,265019090,3555,3555,3555,3555,0
|
|
20230717,173900,265019090,3555,3555,3555,3555,0
|
|
20230717,173800,265019090,3555,3555,3555,3555,0
|
|
20230717,173700,265019090,3555,3555,3555,3555,0
|
|
20230717,173600,265019090,3555,3555,3555,3555,0
|
|
20230717,173500,265019090,3555,3555,3555,3555,0
|
|
20230717,173400,265019090,3555,3555,3555,3555,0
|
|
20230717,173300,265019090,3555,3555,3555,3555,0
|
|
20230717,173200,265019090,3555,3555,3555,3555,0
|
|
20230717,173100,265019090,3555,3555,3555,3555,0
|
|
20230717,173000,265019090,3555,3555,3555,3555,4776
|
|
20230717,172900,265019090,3555,3555,3555,3555,0
|
|
20230717,172800,265019090,3555,3555,3555,3555,0
|
|
20230717,172700,265019090,3555,3555,3555,3555,0
|
|
20230717,172600,265019090,3555,3555,3555,3555,0
|
|
20230717,172500,265019090,3555,3555,3555,3555,0
|
|
20230717,172400,265019090,3555,3555,3555,3555,0
|
|
20230717,172300,265019090,3555,3555,3555,3555,0
|
|
20230717,172200,265019090,3555,3555,3555,3555,0
|
|
20230717,172100,265019090,3555,3555,3555,3555,0
|
|
20230717,172000,265019090,3555,3555,3555,3555,0
|
|
20230717,171900,265019090,3555,3555,3555,3555,0
|
|
20230717,171800,265019090,3555,3555,3555,3555,0
|
|
20230717,171700,265019090,3555,3555,3555,3555,0
|
|
20230717,171600,265019090,3555,3555,3555,3555,0
|
|
20230717,171500,265019090,3555,3555,3555,3555,0
|
|
20230717,171400,265019090,3555,3555,3555,3555,0
|
|
20230717,171300,265019090,3555,3555,3555,3555,0
|
|
20230717,171200,265019090,3555,3555,3555,3555,0
|
|
20230717,171100,265019090,3555,3555,3555,3555,0
|
|
20230717,171000,265019090,3555,3555,3555,3555,0
|
|
20230717,170900,265019090,3555,3555,3555,3555,0
|
|
20230717,170800,265019090,3555,3555,3555,3555,0
|
|
20230717,170700,265019090,3555,3555,3555,3555,0
|
|
20230717,170600,265019090,3555,3555,3555,3555,0
|
|
20230717,170500,265019090,3555,3555,3555,3555,0
|
|
20230717,170400,265019090,3555,3555,3555,3555,0
|
|
20230717,170300,265019090,3555,3555,3555,3555,0
|
|
20230717,170200,265019090,3555,3555,3555,3555,0
|
|
20230717,170100,265019090,3555,3555,3555,3555,0
|
|
20230717,170000,265019090,3555,3555,3555,3555,4776
|
|
20230717,165900,265019090,3555,3555,3555,3555,0
|
|
20230717,165800,265019090,3555,3555,3555,3555,0
|
|
20230717,165700,265019090,3555,3555,3555,3555,0
|
|
20230717,165600,265019090,3555,3555,3555,3555,0
|
|
20230717,165500,265019090,3555,3555,3555,3555,0
|
|
20230717,165400,265019090,3555,3555,3555,3555,0
|
|
20230717,165300,265019090,3555,3555,3555,3555,0
|
|
20230717,165200,265019090,3555,3555,3555,3555,0
|
|
20230717,165100,265019090,3555,3555,3555,3555,0
|
|
20230717,165000,265019090,3555,3555,3555,3555,0
|
|
20230717,164900,265019090,3555,3555,3555,3555,0
|
|
20230717,164800,265019090,3555,3555,3555,3555,0
|
|
20230717,164700,265019090,3555,3555,3555,3555,0
|
|
20230717,164600,265019090,3555,3555,3555,3555,0
|
|
20230717,164500,265019090,3555,3555,3555,3555,0
|
|
20230717,164400,265019090,3555,3555,3555,3555,0
|
|
20230717,164300,265019090,3555,3555,3555,3555,0
|
|
20230717,164200,265019090,3555,3555,3555,3555,0
|
|
20230717,164100,265019090,3555,3555,3555,3555,0
|
|
20230717,164000,265019090,3555,3555,3555,3555,0
|
|
20230717,163900,265019090,3555,3555,3555,3555,0
|
|
20230717,163800,265019090,3555,3555,3555,3555,0
|
|
20230717,163700,265019090,3555,3555,3555,3555,0
|
|
20230717,163600,265019090,3555,3555,3555,3555,0
|
|
20230717,163500,265019090,3555,3555,3555,3555,0
|
|
20230717,163400,265019090,3555,3555,3555,3555,0
|
|
20230717,163300,265019090,3555,3555,3555,3555,0
|
|
20230717,163200,265019090,3555,3555,3555,3555,0
|
|
20230717,163100,265019090,3555,3555,3555,3555,0
|
|
20230717,163000,265019090,3555,3555,3555,3555,4776
|
|
20230717,162900,265019090,3555,3555,3555,3555,0
|
|
20230717,162800,265019090,3555,3555,3555,3555,0
|
|
20230717,162700,265019090,3555,3555,3555,3555,0
|
|
20230717,162600,265019090,3555,3555,3555,3555,0
|
|
20230717,162500,265019090,3555,3555,3555,3555,0
|
|
20230717,162400,265019090,3555,3555,3555,3555,0
|
|
20230717,162300,265019090,3555,3555,3555,3555,0
|
|
20230717,162200,265019090,3555,3555,3555,3555,0
|
|
20230717,162100,265019090,3555,3555,3555,3555,0
|
|
20230717,162000,265019090,3555,3555,3555,3555,0
|
|
20230717,161900,265019090,3555,3555,3555,3555,0
|
|
20230717,161800,265019090,3555,3555,3555,3555,0
|
|
20230717,161700,265019090,3555,3555,3555,3555,0
|
|
20230717,161600,265019090,3555,3555,3555,3555,0
|
|
20230717,161500,265019090,3555,3555,3555,3555,0
|
|
20230717,161400,265019090,3555,3555,3555,3555,0
|
|
20230717,161300,265019090,3555,3555,3555,3555,0
|
|
20230717,161200,265019090,3555,3555,3555,3555,0
|
|
20230717,161100,265019090,3555,3555,3555,3555,0
|
|
20230717,161000,265019090,3555,3555,3555,3555,0
|
|
20230717,160900,265019090,3555,3555,3555,3555,0
|
|
20230717,160800,265019090,3555,3555,3555,3555,0
|
|
20230717,160700,265019090,3555,3555,3555,3555,0
|
|
20230717,160600,265019090,3555,3555,3555,3555,0
|
|
20230717,160500,265019090,3555,3555,3555,3555,0
|
|
20230717,160400,265019090,3555,3555,3555,3555,0
|
|
20230717,160300,265019090,3555,3555,3555,3555,0
|
|
20230717,160200,265019090,3555,3555,3555,3555,0
|
|
20230717,160100,265019090,3555,3555,3555,3555,0
|
|
20230717,160000,265019090,3555,3555,3555,3555,4776
|
|
20230717,155900,265019090,3555,3555,3555,3555,0
|
|
20230717,155800,265019090,3555,3555,3555,3555,0
|
|
20230717,155700,265019090,3555,3555,3555,3555,0
|
|
20230717,155600,265019090,3555,3555,3555,3555,0
|
|
20230717,155500,265019090,3555,3555,3555,3555,0
|
|
20230717,155400,265019090,3555,3555,3555,3555,0
|
|
20230717,155300,265019090,3555,3555,3555,3555,0
|
|
20230717,155200,265019090,3555,3555,3555,3555,0
|
|
20230717,155100,265019090,3555,3555,3555,3555,0
|
|
20230717,155000,265019090,3555,3555,3555,3555,0
|
|
20230717,154900,265019090,3555,3555,3555,3555,0
|
|
20230717,154800,265019090,3555,3555,3555,3555,0
|
|
20230717,154700,265019090,3555,3555,3555,3555,0
|
|
20230717,154600,265019090,3555,3555,3555,3555,0
|
|
20230717,154500,265019090,3555,3555,3555,3555,0
|
|
20230717,154400,265019090,3555,3555,3555,3555,0
|
|
20230717,154300,265019090,3555,3555,3555,3555,0
|
|
20230717,154200,265019090,3555,3555,3555,3555,0
|
|
20230717,154100,265019090,3555,3555,3555,3555,0
|
|
20230717,154000,265019090,3555,3555,3555,3555,0
|
|
20230717,153900,265019090,3555,3555,3555,3555,0
|
|
20230717,153800,265019090,3555,3555,3555,3555,0
|
|
20230717,153700,265019090,3555,3555,3555,3555,0
|
|
20230717,153600,265019090,3555,3555,3555,3555,0
|
|
20230717,153500,265019090,3555,3555,3555,3555,0
|
|
20230717,153400,265019090,3555,3555,3555,3555,0
|
|
20230717,153300,265019090,3555,3555,3555,3555,0
|
|
20230717,153200,265019090,3555,3555,3555,3555,0
|
|
20230717,153100,265019090,3555,3555,3555,3555,0
|
|
20230717,153000,265019090,3555,3555,3555,3555,9552
|
|
20230717,152900,248040410,3565,3565,3565,3565,0
|
|
20230717,152800,248040410,3565,3565,3565,3565,0
|
|
20230717,152700,248040410,3565,3565,3565,3565,0
|
|
20230717,152600,248040410,3565,3565,3565,3565,0
|
|
20230717,152500,248040410,3565,3565,3565,3565,0
|
|
20230717,152400,248040410,3565,3565,3565,3565,0
|
|
20230717,152300,248040410,3565,3565,3565,3565,0
|
|
20230717,152200,248040410,3565,3565,3565,3565,0
|
|
20230717,152100,248040410,3565,3565,3565,3565,0
|
|
20230717,152000,248040410,3565,3565,3565,3565,0
|
|
20230717,151900,248040410,3565,3575,3580,3565,466
|
|
20230717,151800,246372730,3580,3580,3580,3580,0
|
|
20230717,151700,246372730,3580,3575,3580,3575,363
|
|
20230717,151600,245073595,3560,3560,3580,3560,1114
|
|
20230717,151500,241107160,3580,3560,3580,3555,1414
|
|
20230717,151400,236072710,3580,3560,3580,3560,1114
|
|
20230717,151300,232105710,3580,3560,3585,3560,1410
|
|
20230717,151200,227085150,3580,3560,3585,3560,1206
|
|
20230717,151100,222790120,3570,3565,3570,3560,1082
|
|
20230717,151000,218936620,3565,3565,3570,3565,1108
|
|
20230717,150900,214986275,3570,3600,3600,3560,915
|
|
20230717,150800,211725590,3565,3600,3600,3565,1149
|
|
20230717,150700,207627755,3565,3595,3600,3560,1187
|
|
20230717,150600,203396125,3570,3580,3610,3570,1108
|
|
20230717,150500,199433960,3585,3590,3610,3585,1087
|
|
20230717,150400,195535325,3610,3610,3610,3585,949
|
|
20230717,150300,192129035,3610,3610,3610,3610,0
|
|
20230717,150200,192129035,3610,3605,3610,3605,28
|
|
20230717,150100,192028025,3605,3605,3605,3600,911
|
|
20230717,150000,188743915,3605,3605,3605,3600,20
|
|
20230717,145900,188671860,3605,3600,3605,3600,49
|
|
20230717,145800,188495410,3605,3605,3605,3600,85
|
|
20230717,145700,188189310,3605,3600,3605,3600,29
|
|
20230717,145600,188084860,3605,3600,3605,3600,19
|
|
20230717,145500,188016410,3600,3600,3605,3600,32
|
|
20230717,145400,187901060,3605,3600,3605,3600,19
|
|
20230717,145300,187832610,3600,3600,3605,3600,24
|
|
20230717,145200,187746160,3605,3600,3605,3600,46
|
|
20230717,145100,187580460,3605,3600,3605,3590,140
|
|
20230717,145000,187077365,3590,3590,3605,3590,30
|
|
20230717,144900,186969520,3605,3590,3605,3590,40
|
|
20230717,144800,186825625,3605,3605,3605,3605,0
|
|
20230717,144700,186825625,3605,3585,3605,3585,20
|
|
20230717,144600,186753725,3605,3590,3605,3590,200
|
|
20230717,144500,186034555,3590,3590,3590,3590,0
|
|
20230717,144400,186034555,3590,3590,3590,3590,0
|
|
20230717,144300,186034555,3590,3590,3590,3590,10
|
|
20230717,144200,185998655,3585,3585,3585,3585,100
|
|
20230717,144100,185640155,3600,3590,3600,3590,20
|
|
20230717,144000,185568255,3605,3605,3605,3605,10
|
|
20230717,143900,185532205,3590,3590,3605,3590,50
|
|
20230717,143800,185352305,3605,3605,3605,3605,0
|
|
20230717,143700,185352305,3605,3605,3605,3605,0
|
|
20230717,143600,185352305,3605,3605,3605,3605,0
|
|
20230717,143500,185352305,3605,3600,3605,3600,65
|
|
20230717,143400,185118255,3600,3575,3600,3575,19
|
|
20230717,143300,185050080,3600,3575,3605,3575,236
|
|
20230717,143200,184205830,3605,3580,3605,3580,20
|
|
20230717,143100,184133980,3605,3605,3605,3605,0
|
|
20230717,143000,184133980,3605,3585,3605,3585,260
|
|
20230717,142900,183201680,3605,3605,3605,3605,0
|
|
20230717,142800,183201680,3605,3605,3605,3605,10
|
|
20230717,142700,183165630,3600,3585,3600,3585,2018
|
|
20230717,142600,175913900,3585,3585,3585,3585,0
|
|
20230717,142500,175913900,3585,3585,3585,3585,0
|
|
20230717,142400,175913900,3585,3585,3585,3585,0
|
|
20230717,142300,175913900,3585,3585,3585,3585,0
|
|
20230717,142200,175913900,3585,3585,3585,3585,0
|
|
20230717,142100,175913900,3585,3585,3585,3585,0
|
|
20230717,142000,175913900,3585,3585,3585,3585,10
|
|
20230717,141900,175878050,3565,3565,3565,3565,1
|
|
20230717,141800,175874485,3585,3585,3585,3585,0
|
|
20230717,141700,175874485,3585,3585,3585,3585,7
|
|
20230717,141600,175849390,3585,3585,3585,3585,0
|
|
20230717,141500,175849390,3585,3585,3585,3585,0
|
|
20230717,141400,175849390,3585,3585,3585,3585,10
|
|
20230717,141300,175813540,3565,3585,3585,3565,14
|
|
20230717,141200,175763430,3565,3565,3565,3565,0
|
|
20230717,141100,175763430,3565,3565,3565,3565,0
|
|
20230717,141000,175763430,3565,3565,3565,3565,0
|
|
20230717,140900,175763430,3565,3565,3565,3565,7
|
|
20230717,140800,175738475,3585,3585,3585,3585,0
|
|
20230717,140700,175738475,3585,3585,3585,3585,0
|
|
20230717,140600,175738475,3585,3585,3585,3585,0
|
|
20230717,140500,175738475,3585,3570,3585,3565,210
|
|
20230717,140400,174989225,3585,3585,3585,3585,0
|
|
20230717,140300,174989225,3585,3585,3585,3585,0
|
|
20230717,140200,174989225,3585,3585,3585,3585,0
|
|
20230717,140100,174989225,3585,3585,3585,3585,3
|
|
20230717,140000,174978470,3585,3585,3585,3585,0
|
|
20230717,135900,174978470,3585,3585,3585,3585,0
|
|
20230717,135800,174978470,3585,3585,3585,3585,0
|
|
20230717,135700,174978470,3585,3585,3585,3585,0
|
|
20230717,135600,174978470,3585,3585,3585,3585,0
|
|
20230717,135500,174978470,3585,3585,3585,3585,0
|
|
20230717,135400,174978470,3585,3585,3585,3585,0
|
|
20230717,135300,174978470,3585,3585,3585,3585,10
|
|
20230717,135200,174942620,3585,3585,3585,3585,0
|
|
20230717,135100,174942620,3585,3585,3585,3585,0
|
|
20230717,135000,174942620,3585,3585,3585,3585,0
|
|
20230717,134900,174942620,3585,3575,3585,3570,35
|
|
20230717,134800,174817510,3585,3585,3585,3585,0
|
|
20230717,134700,174817510,3585,3585,3585,3585,37
|
|
20230717,134600,174684865,3585,3585,3585,3585,0
|
|
20230717,134500,174684865,3585,3585,3585,3585,0
|
|
20230717,134400,174684865,3585,3585,3585,3585,0
|
|
20230717,134300,174684865,3585,3585,3585,3585,0
|
|
20230717,134200,174684865,3585,3585,3585,3585,0
|
|
20230717,134100,174684865,3585,3585,3585,3585,10
|
|
20230717,134000,174649015,3580,3580,3580,3580,1000
|
|
20230717,133900,171069015,3580,3580,3580,3580,500
|
|
20230717,133800,169279015,3585,3585,3585,3585,0
|
|
20230717,133700,169279015,3585,3585,3585,3585,0
|
|
20230717,133600,169279015,3585,3580,3585,3580,49
|
|
20230717,133500,169103545,3580,3580,3580,3580,0
|
|
20230717,133400,169103545,3580,3580,3580,3580,0
|
|
20230717,133300,169103545,3580,3580,3580,3580,0
|
|
20230717,133200,169103545,3580,3580,3580,3580,0
|
|
20230717,133100,169103545,3580,3580,3580,3580,296
|
|
20230717,133000,168043865,3580,3580,3580,3580,0
|
|
20230717,132900,168043865,3580,3580,3580,3580,0
|
|
20230717,132800,168043865,3580,3580,3580,3580,1804
|
|
20230717,132700,161585545,3580,3580,3580,3580,0
|
|
20230717,132600,161585545,3580,3580,3580,3580,0
|
|
20230717,132500,161585545,3580,3580,3580,3580,0
|
|
20230717,132400,161585545,3580,3580,3580,3580,0
|
|
20230717,132300,161585545,3580,3580,3580,3580,1695
|
|
20230717,132200,155517445,3590,3590,3590,3590,0
|
|
20230717,132100,155517445,3590,3590,3590,3590,1
|
|
20230717,132000,155513855,3595,3595,3595,3595,0
|
|
20230717,131900,155513855,3595,3595,3595,3595,0
|
|
20230717,131800,155513855,3595,3595,3595,3595,0
|
|
20230717,131700,155513855,3595,3595,3595,3595,0
|
|
20230717,131600,155513855,3595,3595,3595,3595,0
|
|
20230717,131500,155513855,3595,3595,3595,3595,0
|
|
20230717,131400,155513855,3595,3595,3595,3595,0
|
|
20230717,131300,155513855,3595,3595,3595,3595,24
|
|
20230717,131200,155427575,3595,3595,3595,3595,77
|
|
20230717,131100,155150760,3595,3595,3595,3595,0
|
|
20230717,131000,155150760,3595,3595,3595,3595,0
|
|
20230717,130900,155150760,3595,3595,3595,3595,0
|
|
20230717,130800,155150760,3595,3595,3595,3595,602
|
|
20230717,130700,152986570,3595,3595,3595,3595,38
|
|
20230717,130600,152849960,3590,3590,3590,3590,0
|
|
20230717,130500,152849960,3590,3590,3590,3590,0
|
|
20230717,130400,152849960,3590,3590,3590,3590,0
|
|
20230717,130300,152849960,3590,3590,3590,3590,0
|
|
20230717,130200,152849960,3590,3590,3590,3590,40
|
|
20230717,130100,152706360,3590,3580,3590,3580,740
|
|
20230717,130000,150053470,3580,3580,3580,3580,0
|
|
20230717,125900,150053470,3580,3575,3580,3575,2000
|
|
20230717,125800,142901535,3575,3575,3575,3575,0
|
|
20230717,125700,142901535,3575,3575,3575,3575,0
|
|
20230717,125600,142901535,3575,3575,3575,3575,0
|
|
20230717,125500,142901535,3575,3565,3575,3565,4180
|
|
20230717,125400,127973485,3565,3560,3565,3560,950
|
|
20230717,125300,124588165,3560,3560,3560,3560,0
|
|
20230717,125200,124588165,3560,3560,3560,3560,1
|
|
20230717,125100,124584605,3560,3560,3560,3560,0
|
|
20230717,125000,124584605,3560,3560,3560,3560,0
|
|
20230717,124900,124584605,3560,3560,3560,3560,1
|
|
20230717,124800,124581045,3550,3550,3550,3550,0
|
|
20230717,124700,124581045,3550,3550,3550,3550,0
|
|
20230717,124600,124581045,3550,3550,3550,3550,1042
|
|
20230717,124500,120881945,3550,3550,3550,3550,0
|
|
20230717,124400,120881945,3550,3550,3550,3550,0
|
|
20230717,124300,120881945,3550,3550,3550,3550,0
|
|
20230717,124200,120881945,3550,3550,3550,3550,10
|
|
20230717,124100,120846445,3545,3545,3545,3545,0
|
|
20230717,124000,120846445,3545,3545,3545,3545,0
|
|
20230717,123900,120846445,3545,3545,3545,3545,0
|
|
20230717,123800,120846445,3545,3550,3550,3545,15
|
|
20230717,123700,120793220,3545,3545,3545,3545,0
|
|
20230717,123600,120793220,3545,3545,3545,3545,0
|
|
20230717,123500,120793220,3545,3545,3545,3545,0
|
|
20230717,123400,120793220,3545,3545,3545,3545,2
|
|
20230717,123300,120786130,3545,3545,3545,3545,0
|
|
20230717,123200,120786130,3545,3545,3545,3545,0
|
|
20230717,123100,120786130,3545,3545,3545,3545,0
|
|
20230717,123000,120786130,3545,3545,3545,3545,0
|
|
20230717,122900,120786130,3545,3545,3545,3545,0
|
|
20230717,122800,120786130,3545,3545,3545,3545,0
|
|
20230717,122700,120786130,3545,3545,3545,3545,0
|
|
20230717,122600,120786130,3545,3555,3555,3545,600
|
|
20230717,122500,118656575,3560,3560,3560,3560,0
|
|
20230717,122400,118656575,3560,3560,3560,3560,0
|
|
20230717,122300,118656575,3560,3560,3560,3560,0
|
|
20230717,122200,118656575,3560,3565,3565,3560,106
|
|
20230717,122100,118278760,3560,3560,3560,3560,0
|
|
20230717,122000,118278760,3560,3560,3560,3560,4
|
|
20230717,121900,118264520,3560,3560,3560,3560,0
|
|
20230717,121800,118264520,3560,3560,3560,3560,0
|
|
20230717,121700,118264520,3560,3560,3560,3560,0
|
|
20230717,121600,118264520,3560,3560,3560,3560,0
|
|
20230717,121500,118264520,3560,3560,3560,3560,0
|
|
20230717,121400,118264520,3560,3560,3560,3560,30
|
|
20230717,121300,118157720,3560,3560,3560,3560,108
|
|
20230717,121200,117773240,3550,3550,3550,3550,0
|
|
20230717,121100,117773240,3550,3550,3550,3550,0
|
|
20230717,121000,117773240,3550,3550,3550,3550,0
|
|
20230717,120900,117773240,3550,3550,3550,3550,0
|
|
20230717,120800,117773240,3550,3550,3550,3550,0
|
|
20230717,120700,117773240,3550,3550,3550,3550,842
|
|
20230717,120600,114784140,3560,3560,3560,3560,1
|
|
20230717,120500,114780580,3560,3560,3560,3560,5
|
|
20230717,120400,114762780,3560,3560,3560,3560,1
|
|
20230717,120300,114759220,3560,3565,3565,3560,90
|
|
20230717,120200,114438810,3570,3570,3570,3570,0
|
|
20230717,120100,114438810,3570,3570,3570,3570,0
|
|
20230717,120000,114438810,3570,3570,3570,3570,0
|
|
20230717,115900,114438810,3570,3570,3570,3570,3
|
|
20230717,115800,114428100,3560,3560,3560,3560,1
|
|
20230717,115700,114424540,3570,3560,3570,3560,1289
|
|
20230717,115600,109835690,3560,3560,3560,3560,69
|
|
20230717,115500,109590050,3560,3560,3560,3560,113
|
|
20230717,115400,109187770,3560,3550,3560,3550,175
|
|
20230717,115300,108566140,3550,3550,3550,3550,789
|
|
20230717,115200,105765190,3545,3545,3545,3545,100
|
|
20230717,115100,105410690,3545,3545,3545,3545,68
|
|
20230717,115000,105169630,3555,3555,3555,3555,41
|
|
20230717,114900,105023875,3555,3555,3555,3555,11
|
|
20230717,114800,104984770,3555,3545,3555,3545,721
|
|
20230717,114700,102423175,3560,3560,3560,3560,35
|
|
20230717,114600,102298575,3560,3560,3560,3560,43
|
|
20230717,114500,102145495,3560,3560,3560,3560,25
|
|
20230717,114400,102056495,3545,3545,3545,3545,0
|
|
20230717,114300,102056495,3545,3545,3545,3545,0
|
|
20230717,114200,102056495,3545,3545,3545,3545,0
|
|
20230717,114100,102056495,3545,3545,3545,3545,0
|
|
20230717,114000,102056495,3545,3545,3545,3545,0
|
|
20230717,113900,102056495,3545,3550,3550,3545,300
|
|
20230717,113800,100992870,3550,3550,3550,3550,0
|
|
20230717,113700,100992870,3550,3550,3550,3550,0
|
|
20230717,113600,100992870,3550,3550,3550,3550,0
|
|
20230717,113500,100992870,3550,3550,3550,3550,149
|
|
20230717,113400,100463920,3560,3560,3560,3560,0
|
|
20230717,113300,100463920,3560,3550,3560,3550,43
|
|
20230717,113200,100311260,3550,3550,3550,3550,0
|
|
20230717,113100,100311260,3550,3550,3550,3550,0
|
|
20230717,113000,100311260,3550,3550,3550,3550,26
|
|
20230717,112900,100218960,3550,3550,3550,3550,0
|
|
20230717,112800,100218960,3550,3550,3550,3550,0
|
|
20230717,112700,100218960,3550,3550,3550,3550,0
|
|
20230717,112600,100218960,3550,3550,3550,3550,0
|
|
20230717,112500,100218960,3550,3550,3550,3550,24
|
|
20230717,112400,100133760,3550,3550,3550,3550,50
|
|
20230717,112300,99956260,3550,3550,3550,3550,0
|
|
20230717,112200,99956260,3550,3550,3550,3550,0
|
|
20230717,112100,99956260,3550,3550,3550,3550,1
|
|
20230717,112000,99952710,3550,3550,3550,3550,100
|
|
20230717,111900,99597710,3560,3560,3560,3560,0
|
|
20230717,111800,99597710,3560,3550,3560,3550,12
|
|
20230717,111700,99555010,3560,3560,3560,3560,0
|
|
20230717,111600,99555010,3560,3565,3565,3560,1580
|
|
20230717,111500,93929915,3575,3575,3575,3570,50
|
|
20230717,111400,93751180,3575,3575,3575,3575,0
|
|
20230717,111300,93751180,3575,3570,3575,3570,12
|
|
20230717,111200,93708290,3575,3565,3575,3565,11
|
|
20230717,111100,93668975,3575,3565,3575,3565,11
|
|
20230717,111000,93629670,3575,3575,3575,3575,0
|
|
20230717,110900,93629670,3575,3575,3575,3560,111
|
|
20230717,110800,93232875,3575,3565,3575,3565,11
|
|
20230717,110700,93193570,3575,3575,3575,3575,0
|
|
20230717,110600,93193570,3575,3570,3575,3570,1072
|
|
20230717,110500,89361185,3575,3575,3575,3575,0
|
|
20230717,110400,89361185,3575,3560,3575,3560,11
|
|
20230717,110300,89321890,3575,3560,3575,3560,15
|
|
20230717,110200,89268320,3575,3575,3575,3575,0
|
|
20230717,110100,89268320,3575,3575,3575,3575,0
|
|
20230717,110000,89268320,3575,3575,3575,3575,0
|
|
20230717,105900,89268320,3575,3575,3575,3575,0
|
|
20230717,105800,89268320,3575,3575,3575,3575,0
|
|
20230717,105700,89268320,3575,3575,3575,3575,0
|
|
20230717,105600,89268320,3575,3560,3575,3560,120
|
|
20230717,105500,88840970,3575,3560,3575,3560,510
|
|
20230717,105400,87025220,3580,3580,3580,3580,10
|
|
20230717,105300,86989420,3565,3565,3565,3565,426
|
|
20230717,105200,85470730,3580,3580,3580,3580,12
|
|
20230717,105100,85427770,3565,3565,3565,3565,0
|
|
20230717,105000,85427770,3565,3565,3565,3565,15
|
|
20230717,104900,85374295,3580,3565,3580,3565,2253
|
|
20230717,104800,77328305,3565,3565,3565,3565,0
|
|
20230717,104700,77328305,3565,3560,3565,3560,330
|
|
20230717,104600,76153455,3565,3565,3565,3565,0
|
|
20230717,104500,76153455,3565,3565,3565,3565,0
|
|
20230717,104400,76153455,3565,3565,3565,3565,0
|
|
20230717,104300,76153455,3565,3565,3565,3565,0
|
|
20230717,104200,76153455,3565,3565,3565,3565,0
|
|
20230717,104100,76153455,3565,3555,3565,3555,1202
|
|
20230717,104000,71874770,3555,3545,3555,3545,613
|
|
20230717,103900,69698630,3550,3540,3550,3540,646
|
|
20230717,103800,67410010,3540,3535,3540,3535,13
|
|
20230717,103700,67364005,3540,3540,3540,3540,0
|
|
20230717,103600,67364005,3540,3540,3540,3540,0
|
|
20230717,103500,67364005,3540,3540,3540,3540,0
|
|
20230717,103400,67364005,3540,3540,3540,3540,6
|
|
20230717,103300,67342765,3540,3540,3540,3540,0
|
|
20230717,103200,67342765,3540,3540,3540,3540,2
|
|
20230717,103100,67335685,3540,3540,3540,3540,0
|
|
20230717,103000,67335685,3540,3540,3540,3540,0
|
|
20230717,102900,67335685,3540,3540,3540,3540,0
|
|
20230717,102800,67335685,3540,3540,3540,3540,0
|
|
20230717,102700,67335685,3540,3540,3540,3540,0
|
|
20230717,102600,67335685,3540,3540,3540,3540,0
|
|
20230717,102500,67335685,3540,3540,3540,3540,0
|
|
20230717,102400,67335685,3540,3540,3540,3540,0
|
|
20230717,102300,67335685,3540,3540,3540,3540,0
|
|
20230717,102200,67335685,3540,3540,3540,3540,0
|
|
20230717,102100,67335685,3540,3540,3540,3540,0
|
|
20230717,102000,67335685,3540,3540,3540,3540,0
|
|
20230717,101900,67335685,3540,3540,3540,3540,0
|
|
20230717,101800,67335685,3540,3540,3540,3540,0
|
|
20230717,101700,67335685,3540,3540,3540,3540,5
|
|
20230717,101600,67317985,3540,3525,3540,3525,253
|
|
20230717,101500,66425745,3540,3540,3540,3540,0
|
|
20230717,101400,66425745,3540,3530,3540,3500,6526
|
|
20230717,101300,43546710,3550,3530,3550,3530,55
|
|
20230717,101200,43352460,3550,3550,3550,3550,0
|
|
20230717,101100,43352460,3550,3550,3550,3550,0
|
|
20230717,101000,43352460,3550,3550,3550,3550,0
|
|
20230717,100900,43352460,3550,3550,3550,3550,0
|
|
20230717,100800,43352460,3550,3550,3550,3550,38
|
|
20230717,100700,43217560,3525,3525,3525,3525,0
|
|
20230717,100600,43217560,3525,3525,3525,3525,10
|
|
20230717,100500,43182310,3550,3550,3550,3550,1
|
|
20230717,100400,43178760,3520,3520,3520,3520,0
|
|
20230717,100300,43178760,3520,3520,3520,3520,0
|
|
20230717,100200,43178760,3520,3520,3520,3520,420
|
|
20230717,100100,41700360,3555,3555,3555,3555,0
|
|
20230717,100000,41700360,3555,3555,3555,3555,0
|
|
20230717,095900,41700360,3555,3555,3555,3555,0
|
|
20230717,095800,41700360,3555,3555,3555,3555,0
|
|
20230717,095700,41700360,3555,3555,3555,3555,0
|
|
20230717,095600,41700360,3555,3555,3555,3555,0
|
|
20230717,095500,41700360,3555,3550,3555,3550,39
|
|
20230717,095400,41561745,3550,3550,3550,3550,0
|
|
20230717,095300,41561745,3550,3550,3550,3550,0
|
|
20230717,095200,41561745,3550,3540,3550,3540,2395
|
|
20230717,095100,33061685,3555,3555,3555,3555,55
|
|
20230717,095000,32866160,3550,3540,3550,3520,515
|
|
20230717,094900,31052450,3555,3555,3555,3555,0
|
|
20230717,094800,31052450,3555,3555,3555,3555,6
|
|
20230717,094700,31031120,3555,3555,3555,3555,0
|
|
20230717,094600,31031120,3555,3555,3555,3555,0
|
|
20230717,094500,31031120,3555,3555,3555,3555,0
|
|
20230717,094400,31031120,3555,3555,3555,3555,0
|
|
20230717,094300,31031120,3555,3555,3555,3555,36
|
|
20230717,094200,30903140,3555,3555,3555,3555,0
|
|
20230717,094100,30903140,3555,3555,3555,3555,0
|
|
20230717,094000,30903140,3555,3555,3555,3555,210
|
|
20230717,093900,30156590,3555,3555,3555,3555,142
|
|
20230717,093800,29651780,3560,3560,3560,3560,0
|
|
20230717,093700,29651780,3560,3560,3560,3560,0
|
|
20230717,093600,29651780,3560,3525,3560,3525,1019
|
|
20230717,093500,26043945,3525,3525,3525,3525,0
|
|
20230717,093400,26043945,3525,3525,3525,3525,0
|
|
20230717,093300,26043945,3525,3525,3525,3525,0
|
|
20230717,093200,26043945,3525,3525,3525,3525,0
|
|
20230717,093100,26043945,3525,3525,3525,3525,42
|
|
20230717,093000,25895895,3525,3525,3525,3525,0
|
|
20230717,092900,25895895,3525,3520,3525,3510,390
|
|
20230717,092800,24525475,3525,3525,3525,3525,0
|
|
20230717,092700,24525475,3525,3525,3525,3525,27
|
|
20230717,092600,24430300,3525,3525,3525,3525,83
|
|
20230717,092500,24137725,3525,3520,3525,3520,142
|
|
20230717,092400,23637180,3525,3520,3525,3520,11
|
|
20230717,092300,23598410,3525,3525,3525,3525,0
|
|
20230717,092200,23598410,3525,3510,3525,3510,35
|
|
20230717,092100,23475260,3525,3525,3525,3525,10
|
|
20230717,092000,23440010,3510,3525,3525,3510,16
|
|
20230717,091900,23383640,3525,3525,3525,3525,10
|
|
20230717,091800,23348390,3505,3520,3520,3505,600
|
|
20230717,091700,21239960,3525,3525,3525,3525,0
|
|
20230717,091600,21239960,3525,3510,3525,3510,477
|
|
20230717,091500,19565540,3530,3510,3530,3500,1177
|
|
20230717,091400,15440720,3510,3520,3520,3510,640
|
|
20230717,091300,13192610,3530,3530,3530,3530,0
|
|
20230717,091200,13192610,3530,3515,3530,3510,562
|
|
20230717,091100,11219740,3520,3520,3520,3520,6
|
|
20230717,091000,11198620,3515,3525,3525,3515,1037
|
|
20230717,090900,7551185,3530,3525,3530,3520,307
|
|
20230717,090800,6470475,3530,3530,3530,3520,878
|
|
20230717,090700,3377935,3535,3535,3535,3535,0
|
|
20230717,090600,3377935,3535,3535,3535,3535,0
|
|
20230717,090500,3377935,3535,3525,3535,3525,34
|
|
20230717,090400,3258035,3535,3525,3535,3525,205
|
|
20230717,090300,2535360,3535,3530,3535,3530,82
|
|
20230717,090200,2245875,3535,3535,3535,3535,42
|
|
20230717,090100,2097405,3555,3545,3555,3535,61
|
|
20230717,090000,1880645,3535,3535,3535,3535,531
|