651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194800,125199615,4175,4175,4175,4175,1532
|
|
20230717,194700,125199615,4175,4175,4175,4175,0
|
|
20230717,194600,125199615,4175,4175,4175,4175,0
|
|
20230717,194500,125199615,4175,4175,4175,4175,0
|
|
20230717,194400,125199615,4175,4175,4175,4175,0
|
|
20230717,194300,125199615,4175,4175,4175,4175,0
|
|
20230717,194200,125199615,4175,4175,4175,4175,0
|
|
20230717,194100,125199615,4175,4175,4175,4175,0
|
|
20230717,194000,125199615,4175,4175,4175,4175,0
|
|
20230717,193900,125199615,4175,4175,4175,4175,0
|
|
20230717,193800,125199615,4175,4175,4175,4175,0
|
|
20230717,193700,125199615,4175,4175,4175,4175,0
|
|
20230717,193600,125199615,4175,4175,4175,4175,0
|
|
20230717,193500,125199615,4175,4175,4175,4175,0
|
|
20230717,193400,125199615,4175,4175,4175,4175,0
|
|
20230717,193300,125199615,4175,4175,4175,4175,0
|
|
20230717,193200,125199615,4175,4175,4175,4175,0
|
|
20230717,193100,125199615,4175,4175,4175,4175,0
|
|
20230717,193000,125199615,4175,4175,4175,4175,0
|
|
20230717,192900,125199615,4175,4175,4175,4175,0
|
|
20230717,192800,125199615,4175,4175,4175,4175,0
|
|
20230717,192700,125199615,4175,4175,4175,4175,0
|
|
20230717,192600,125199615,4175,4175,4175,4175,0
|
|
20230717,192500,125199615,4175,4175,4175,4175,0
|
|
20230717,192400,125199615,4175,4175,4175,4175,0
|
|
20230717,192300,125199615,4175,4175,4175,4175,0
|
|
20230717,192200,125199615,4175,4175,4175,4175,0
|
|
20230717,192100,125199615,4175,4175,4175,4175,0
|
|
20230717,192000,125199615,4175,4175,4175,4175,0
|
|
20230717,191900,125199615,4175,4175,4175,4175,0
|
|
20230717,191800,125199615,4175,4175,4175,4175,1532
|
|
20230717,191700,125199615,4175,4175,4175,4175,0
|
|
20230717,191600,125199615,4175,4175,4175,4175,0
|
|
20230717,191500,125199615,4175,4175,4175,4175,0
|
|
20230717,191400,125199615,4175,4175,4175,4175,0
|
|
20230717,191300,125199615,4175,4175,4175,4175,0
|
|
20230717,191200,125199615,4175,4175,4175,4175,0
|
|
20230717,191100,125199615,4175,4175,4175,4175,0
|
|
20230717,191000,125199615,4175,4175,4175,4175,0
|
|
20230717,190900,125199615,4175,4175,4175,4175,0
|
|
20230717,190800,125199615,4175,4175,4175,4175,0
|
|
20230717,190700,125199615,4175,4175,4175,4175,0
|
|
20230717,190600,125199615,4175,4175,4175,4175,0
|
|
20230717,190500,125199615,4175,4175,4175,4175,0
|
|
20230717,190400,125199615,4175,4175,4175,4175,0
|
|
20230717,190300,125199615,4175,4175,4175,4175,0
|
|
20230717,190200,125199615,4175,4175,4175,4175,0
|
|
20230717,190100,125199615,4175,4175,4175,4175,0
|
|
20230717,190000,125199615,4175,4175,4175,4175,0
|
|
20230717,185900,125199615,4175,4175,4175,4175,0
|
|
20230717,185800,125199615,4175,4175,4175,4175,0
|
|
20230717,185700,125199615,4175,4175,4175,4175,0
|
|
20230717,185600,125199615,4175,4175,4175,4175,0
|
|
20230717,185500,125199615,4175,4175,4175,4175,0
|
|
20230717,185400,125199615,4175,4175,4175,4175,0
|
|
20230717,185300,125199615,4175,4175,4175,4175,0
|
|
20230717,185200,125199615,4175,4175,4175,4175,0
|
|
20230717,185100,125199615,4175,4175,4175,4175,0
|
|
20230717,185000,125199615,4175,4175,4175,4175,0
|
|
20230717,184900,125199615,4175,4175,4175,4175,0
|
|
20230717,184800,125199615,4175,4175,4175,4175,1532
|
|
20230717,184700,125199615,4175,4175,4175,4175,0
|
|
20230717,184600,125199615,4175,4175,4175,4175,0
|
|
20230717,184500,125199615,4175,4175,4175,4175,0
|
|
20230717,184400,125199615,4175,4175,4175,4175,0
|
|
20230717,184300,125199615,4175,4175,4175,4175,0
|
|
20230717,184200,125199615,4175,4175,4175,4175,0
|
|
20230717,184100,125199615,4175,4175,4175,4175,0
|
|
20230717,184000,125199615,4175,4175,4175,4175,0
|
|
20230717,183900,125199615,4175,4175,4175,4175,0
|
|
20230717,183800,125199615,4175,4175,4175,4175,0
|
|
20230717,183700,125199615,4175,4175,4175,4175,0
|
|
20230717,183600,125199615,4175,4175,4175,4175,0
|
|
20230717,183500,125199615,4175,4175,4175,4175,0
|
|
20230717,183400,125199615,4175,4175,4175,4175,0
|
|
20230717,183300,125199615,4175,4175,4175,4175,0
|
|
20230717,183200,125199615,4175,4175,4175,4175,0
|
|
20230717,183100,125199615,4175,4175,4175,4175,0
|
|
20230717,183000,125199615,4175,4175,4175,4175,0
|
|
20230717,182900,125199615,4175,4175,4175,4175,0
|
|
20230717,182800,125199615,4175,4175,4175,4175,0
|
|
20230717,182700,125199615,4175,4175,4175,4175,0
|
|
20230717,182600,125199615,4175,4175,4175,4175,0
|
|
20230717,182500,125199615,4175,4175,4175,4175,0
|
|
20230717,182400,125199615,4175,4175,4175,4175,0
|
|
20230717,182300,125199615,4175,4175,4175,4175,0
|
|
20230717,182200,125199615,4175,4175,4175,4175,0
|
|
20230717,182100,125199615,4175,4175,4175,4175,0
|
|
20230717,182000,125199615,4175,4175,4175,4175,0
|
|
20230717,181900,125199615,4175,4175,4175,4175,0
|
|
20230717,181800,125199615,4175,4175,4175,4175,1532
|
|
20230717,181700,125199615,4175,4175,4175,4175,0
|
|
20230717,181600,125199615,4175,4175,4175,4175,0
|
|
20230717,181500,125199615,4175,4175,4175,4175,0
|
|
20230717,181400,125199615,4175,4175,4175,4175,0
|
|
20230717,181300,125199615,4175,4175,4175,4175,0
|
|
20230717,181200,125199615,4175,4175,4175,4175,0
|
|
20230717,181100,125199615,4175,4175,4175,4175,0
|
|
20230717,181000,125199615,4175,4175,4175,4175,0
|
|
20230717,180900,125199615,4175,4175,4175,4175,0
|
|
20230717,180800,125199615,4175,4175,4175,4175,0
|
|
20230717,180700,125199615,4175,4175,4175,4175,0
|
|
20230717,180600,125199615,4175,4175,4175,4175,0
|
|
20230717,180500,125199615,4175,4175,4175,4175,0
|
|
20230717,180400,125199615,4175,4175,4175,4175,0
|
|
20230717,180300,125199615,4175,4175,4175,4175,0
|
|
20230717,180200,125199615,4175,4175,4175,4175,0
|
|
20230717,180100,125199615,4175,4175,4175,4175,0
|
|
20230717,180000,125199615,4175,4175,4175,4175,0
|
|
20230717,175900,125199615,4175,4175,4175,4175,0
|
|
20230717,175800,125199615,4175,4175,4175,4175,0
|
|
20230717,175700,125199615,4175,4175,4175,4175,0
|
|
20230717,175600,125199615,4175,4175,4175,4175,0
|
|
20230717,175500,125199615,4175,4175,4175,4175,0
|
|
20230717,175400,125199615,4175,4175,4175,4175,0
|
|
20230717,175300,125199615,4175,4175,4175,4175,0
|
|
20230717,175200,125199615,4175,4175,4175,4175,0
|
|
20230717,175100,125199615,4175,4175,4175,4175,0
|
|
20230717,175000,125199615,4175,4175,4175,4175,0
|
|
20230717,174900,125199615,4175,4175,4175,4175,0
|
|
20230717,174800,125199615,4175,4175,4175,4175,1532
|
|
20230717,174700,125199615,4175,4175,4175,4175,0
|
|
20230717,174600,125199615,4175,4175,4175,4175,0
|
|
20230717,174500,125199615,4175,4175,4175,4175,0
|
|
20230717,174400,125199615,4175,4175,4175,4175,0
|
|
20230717,174300,125199615,4175,4175,4175,4175,0
|
|
20230717,174200,125199615,4175,4175,4175,4175,0
|
|
20230717,174100,125199615,4175,4175,4175,4175,0
|
|
20230717,174000,125199615,4175,4175,4175,4175,0
|
|
20230717,173900,125199615,4175,4175,4175,4175,0
|
|
20230717,173800,125199615,4175,4175,4175,4175,0
|
|
20230717,173700,125199615,4175,4175,4175,4175,0
|
|
20230717,173600,125199615,4175,4175,4175,4175,0
|
|
20230717,173500,125199615,4175,4175,4175,4175,0
|
|
20230717,173400,125199615,4175,4175,4175,4175,0
|
|
20230717,173300,125199615,4175,4175,4175,4175,0
|
|
20230717,173200,125199615,4175,4175,4175,4175,0
|
|
20230717,173100,125199615,4175,4175,4175,4175,0
|
|
20230717,173000,125199615,4175,4175,4175,4175,0
|
|
20230717,172900,125199615,4175,4175,4175,4175,0
|
|
20230717,172800,125199615,4175,4175,4175,4175,0
|
|
20230717,172700,125199615,4175,4175,4175,4175,0
|
|
20230717,172600,125199615,4175,4175,4175,4175,0
|
|
20230717,172500,125199615,4175,4175,4175,4175,0
|
|
20230717,172400,125199615,4175,4175,4175,4175,0
|
|
20230717,172300,125199615,4175,4175,4175,4175,0
|
|
20230717,172200,125199615,4175,4175,4175,4175,0
|
|
20230717,172100,125199615,4175,4175,4175,4175,0
|
|
20230717,172000,125199615,4175,4175,4175,4175,0
|
|
20230717,171900,125199615,4175,4175,4175,4175,0
|
|
20230717,171800,125199615,4175,4175,4175,4175,1532
|
|
20230717,171700,125199615,4175,4175,4175,4175,0
|
|
20230717,171600,125199615,4175,4175,4175,4175,0
|
|
20230717,171500,125199615,4175,4175,4175,4175,0
|
|
20230717,171400,125199615,4175,4175,4175,4175,0
|
|
20230717,171300,125199615,4175,4175,4175,4175,0
|
|
20230717,171200,125199615,4175,4175,4175,4175,0
|
|
20230717,171100,125199615,4175,4175,4175,4175,0
|
|
20230717,171000,125199615,4175,4175,4175,4175,0
|
|
20230717,170900,125199615,4175,4175,4175,4175,0
|
|
20230717,170800,125199615,4175,4175,4175,4175,0
|
|
20230717,170700,125199615,4175,4175,4175,4175,0
|
|
20230717,170600,125199615,4175,4175,4175,4175,0
|
|
20230717,170500,125199615,4175,4175,4175,4175,0
|
|
20230717,170400,125199615,4175,4175,4175,4175,0
|
|
20230717,170300,125199615,4175,4175,4175,4175,0
|
|
20230717,170200,125199615,4175,4175,4175,4175,0
|
|
20230717,170100,125199615,4175,4175,4175,4175,0
|
|
20230717,170000,125199615,4175,4175,4175,4175,0
|
|
20230717,165900,125199615,4175,4175,4175,4175,0
|
|
20230717,165800,125199615,4175,4175,4175,4175,0
|
|
20230717,165700,125199615,4175,4175,4175,4175,0
|
|
20230717,165600,125199615,4175,4175,4175,4175,0
|
|
20230717,165500,125199615,4175,4175,4175,4175,0
|
|
20230717,165400,125199615,4175,4175,4175,4175,0
|
|
20230717,165300,125199615,4175,4175,4175,4175,0
|
|
20230717,165200,125199615,4175,4175,4175,4175,0
|
|
20230717,165100,125199615,4175,4175,4175,4175,0
|
|
20230717,165000,125199615,4175,4175,4175,4175,0
|
|
20230717,164900,125199615,4175,4175,4175,4175,0
|
|
20230717,164800,125199615,4175,4175,4175,4175,1532
|
|
20230717,164700,125199615,4175,4175,4175,4175,0
|
|
20230717,164600,125199615,4175,4175,4175,4175,0
|
|
20230717,164500,125199615,4175,4175,4175,4175,0
|
|
20230717,164400,125199615,4175,4175,4175,4175,0
|
|
20230717,164300,125199615,4175,4175,4175,4175,0
|
|
20230717,164200,125199615,4175,4175,4175,4175,0
|
|
20230717,164100,125199615,4175,4175,4175,4175,0
|
|
20230717,164000,125199615,4175,4175,4175,4175,0
|
|
20230717,163900,125199615,4175,4175,4175,4175,0
|
|
20230717,163800,125199615,4175,4175,4175,4175,0
|
|
20230717,163700,125199615,4175,4175,4175,4175,0
|
|
20230717,163600,125199615,4175,4175,4175,4175,0
|
|
20230717,163500,125199615,4175,4175,4175,4175,0
|
|
20230717,163400,125199615,4175,4175,4175,4175,0
|
|
20230717,163300,125199615,4175,4175,4175,4175,0
|
|
20230717,163200,125199615,4175,4175,4175,4175,0
|
|
20230717,163100,125199615,4175,4175,4175,4175,0
|
|
20230717,163000,125199615,4175,4175,4175,4175,0
|
|
20230717,162900,125199615,4175,4175,4175,4175,0
|
|
20230717,162800,125199615,4175,4175,4175,4175,0
|
|
20230717,162700,125199615,4175,4175,4175,4175,0
|
|
20230717,162600,125199615,4175,4175,4175,4175,0
|
|
20230717,162500,125199615,4175,4175,4175,4175,0
|
|
20230717,162400,125199615,4175,4175,4175,4175,0
|
|
20230717,162300,125199615,4175,4175,4175,4175,0
|
|
20230717,162200,125199615,4175,4175,4175,4175,0
|
|
20230717,162100,125199615,4175,4175,4175,4175,0
|
|
20230717,162000,125199615,4175,4175,4175,4175,0
|
|
20230717,161900,125199615,4175,4175,4175,4175,0
|
|
20230717,161800,125199615,4175,4175,4175,4175,1532
|
|
20230717,161700,125199615,4175,4175,4175,4175,0
|
|
20230717,161600,125199615,4175,4175,4175,4175,0
|
|
20230717,161500,125199615,4175,4175,4175,4175,0
|
|
20230717,161400,125199615,4175,4175,4175,4175,0
|
|
20230717,161300,125199615,4175,4175,4175,4175,0
|
|
20230717,161200,125199615,4175,4175,4175,4175,0
|
|
20230717,161100,125199615,4175,4175,4175,4175,0
|
|
20230717,161000,125199615,4175,4175,4175,4175,0
|
|
20230717,160900,125199615,4175,4175,4175,4175,0
|
|
20230717,160800,125199615,4175,4175,4175,4175,0
|
|
20230717,160700,125199615,4175,4175,4175,4175,0
|
|
20230717,160600,125199615,4175,4175,4175,4175,0
|
|
20230717,160500,125199615,4175,4175,4175,4175,0
|
|
20230717,160400,125199615,4175,4175,4175,4175,0
|
|
20230717,160300,125199615,4175,4175,4175,4175,0
|
|
20230717,160200,125199615,4175,4175,4175,4175,0
|
|
20230717,160100,125199615,4175,4175,4175,4175,0
|
|
20230717,160000,125199615,4175,4175,4175,4175,0
|
|
20230717,155900,125199615,4175,4175,4175,4175,0
|
|
20230717,155800,125199615,4175,4175,4175,4175,0
|
|
20230717,155700,125199615,4175,4175,4175,4175,0
|
|
20230717,155600,125199615,4175,4175,4175,4175,0
|
|
20230717,155500,125199615,4175,4175,4175,4175,0
|
|
20230717,155400,125199615,4175,4175,4175,4175,0
|
|
20230717,155300,125199615,4175,4175,4175,4175,0
|
|
20230717,155200,125199615,4175,4175,4175,4175,0
|
|
20230717,155100,125199615,4175,4175,4175,4175,0
|
|
20230717,155000,125199615,4175,4175,4175,4175,0
|
|
20230717,154900,125199615,4175,4175,4175,4175,0
|
|
20230717,154800,125199615,4175,4175,4175,4175,1532
|
|
20230717,154700,125199615,4175,4175,4175,4175,0
|
|
20230717,154600,125199615,4175,4175,4175,4175,0
|
|
20230717,154500,125199615,4175,4175,4175,4175,0
|
|
20230717,154400,125199615,4175,4175,4175,4175,0
|
|
20230717,154300,125199615,4175,4175,4175,4175,0
|
|
20230717,154200,125199615,4175,4175,4175,4175,0
|
|
20230717,154100,125199615,4175,4175,4175,4175,0
|
|
20230717,154000,125199615,4175,4175,4175,4175,0
|
|
20230717,153900,125199615,4175,4175,4175,4175,0
|
|
20230717,153800,125199615,4175,4175,4175,4175,0
|
|
20230717,153700,125199615,4175,4175,4175,4175,0
|
|
20230717,153600,125199615,4175,4175,4175,4175,0
|
|
20230717,153500,125199615,4175,4175,4175,4175,0
|
|
20230717,153400,125199615,4175,4175,4175,4175,0
|
|
20230717,153300,125199615,4175,4175,4175,4175,0
|
|
20230717,153200,125199615,4175,4175,4175,4175,0
|
|
20230717,153100,125199615,4175,4175,4175,4175,0
|
|
20230717,153000,125199615,4175,4175,4175,4175,1532
|
|
20230717,152900,118803515,4165,4165,4165,4165,0
|
|
20230717,152800,118803515,4165,4165,4165,4165,0
|
|
20230717,152700,118803515,4165,4165,4165,4165,0
|
|
20230717,152600,118803515,4165,4165,4165,4165,0
|
|
20230717,152500,118803515,4165,4165,4165,4165,0
|
|
20230717,152400,118803515,4165,4165,4165,4165,0
|
|
20230717,152300,118803515,4165,4165,4165,4165,0
|
|
20230717,152200,118803515,4165,4165,4165,4165,0
|
|
20230717,152100,118803515,4165,4165,4165,4165,0
|
|
20230717,152000,118803515,4165,4165,4165,4165,0
|
|
20230717,151900,118803515,4165,4165,4165,4165,39
|
|
20230717,151800,118641080,4170,4170,4170,4170,104
|
|
20230717,151700,118207400,4170,4170,4170,4170,0
|
|
20230717,151600,118207400,4170,4170,4170,4170,298
|
|
20230717,151500,116964740,4170,4170,4170,4170,0
|
|
20230717,151400,116964740,4170,4170,4170,4170,2
|
|
20230717,151300,116956400,4165,4170,4170,4165,13
|
|
20230717,151200,116902245,4160,4160,4160,4160,0
|
|
20230717,151100,116902245,4160,4160,4160,4160,1
|
|
20230717,151000,116898085,4170,4170,4170,4170,32
|
|
20230717,150900,116764645,4170,4170,4170,4170,0
|
|
20230717,150800,116764645,4170,4170,4170,4170,0
|
|
20230717,150700,116764645,4170,4170,4170,4170,0
|
|
20230717,150600,116764645,4170,4170,4170,4170,0
|
|
20230717,150500,116764645,4170,4170,4170,4170,146
|
|
20230717,150400,116155825,4160,4160,4160,4160,1
|
|
20230717,150300,116151665,4170,4170,4170,4170,0
|
|
20230717,150200,116151665,4170,4170,4170,4170,21
|
|
20230717,150100,116064095,4170,4170,4170,4170,20
|
|
20230717,150000,115980695,4170,4170,4170,4170,190
|
|
20230717,145900,115188395,4170,4170,4170,4170,0
|
|
20230717,145800,115188395,4170,4170,4170,4170,2
|
|
20230717,145700,115180055,4160,4160,4160,4160,0
|
|
20230717,145600,115180055,4160,4160,4160,4160,25
|
|
20230717,145500,115076055,4170,4170,4170,4170,0
|
|
20230717,145400,115076055,4170,4170,4170,4170,0
|
|
20230717,145300,115076055,4170,4170,4170,4170,0
|
|
20230717,145200,115076055,4170,4170,4170,4170,0
|
|
20230717,145100,115076055,4170,4170,4170,4170,0
|
|
20230717,145000,115076055,4170,4170,4170,4170,0
|
|
20230717,144900,115076055,4170,4170,4170,4170,0
|
|
20230717,144800,115076055,4170,4170,4170,4170,0
|
|
20230717,144700,115076055,4170,4170,4170,4170,0
|
|
20230717,144600,115076055,4170,4170,4170,4170,0
|
|
20230717,144500,115076055,4170,4170,4170,4170,0
|
|
20230717,144400,115076055,4170,4170,4170,4170,0
|
|
20230717,144300,115076055,4170,4170,4170,4170,0
|
|
20230717,144200,115076055,4170,4170,4170,4170,0
|
|
20230717,144100,115076055,4170,4170,4170,4170,0
|
|
20230717,144000,115076055,4170,4165,4170,4165,7
|
|
20230717,143900,115046895,4165,4165,4165,4165,0
|
|
20230717,143800,115046895,4165,4165,4165,4165,0
|
|
20230717,143700,115046895,4165,4165,4165,4165,8
|
|
20230717,143600,115013575,4170,4170,4170,4170,7
|
|
20230717,143500,114984385,4170,4170,4170,4170,0
|
|
20230717,143400,114984385,4170,4170,4170,4170,0
|
|
20230717,143300,114984385,4170,4170,4170,4170,13
|
|
20230717,143200,114930175,4170,4170,4170,4170,0
|
|
20230717,143100,114930175,4170,4170,4170,4170,0
|
|
20230717,143000,114930175,4170,4170,4170,4170,0
|
|
20230717,142900,114930175,4170,4170,4170,4170,2
|
|
20230717,142800,114921835,4165,4165,4165,4165,0
|
|
20230717,142700,114921835,4165,4165,4165,4165,18
|
|
20230717,142600,114846865,4170,4170,4170,4170,133
|
|
20230717,142500,114292255,4175,4175,4175,4175,0
|
|
20230717,142400,114292255,4175,4175,4175,4175,0
|
|
20230717,142300,114292255,4175,4175,4175,4175,0
|
|
20230717,142200,114292255,4175,4175,4175,4175,0
|
|
20230717,142100,114292255,4175,4175,4175,4175,0
|
|
20230717,142000,114292255,4175,4175,4175,4175,1
|
|
20230717,141900,114288080,4175,4175,4175,4175,0
|
|
20230717,141800,114288080,4175,4175,4175,4175,0
|
|
20230717,141700,114288080,4175,4175,4175,4175,0
|
|
20230717,141600,114288080,4175,4175,4175,4175,2
|
|
20230717,141500,114279730,4175,4175,4175,4175,0
|
|
20230717,141400,114279730,4175,4175,4175,4175,0
|
|
20230717,141300,114279730,4175,4175,4175,4175,0
|
|
20230717,141200,114279730,4175,4175,4175,4175,0
|
|
20230717,141100,114279730,4175,4175,4175,4175,0
|
|
20230717,141000,114279730,4175,4175,4175,4175,0
|
|
20230717,140900,114279730,4175,4175,4175,4175,0
|
|
20230717,140800,114279730,4175,4170,4175,4170,38
|
|
20230717,140700,114121265,4170,4170,4170,4170,0
|
|
20230717,140600,114121265,4170,4170,4170,4170,0
|
|
20230717,140500,114121265,4170,4165,4170,4165,2662
|
|
20230717,140400,103034025,4170,4165,4170,4165,7
|
|
20230717,140300,103004860,4165,4165,4165,4165,0
|
|
20230717,140200,103004860,4165,4165,4165,4165,1733
|
|
20230717,140100,95786915,4165,4165,4165,4165,0
|
|
20230717,140000,95786915,4165,4165,4165,4165,0
|
|
20230717,135900,95786915,4165,4165,4165,4165,0
|
|
20230717,135800,95786915,4165,4165,4165,4165,0
|
|
20230717,135700,95786915,4165,4165,4165,4165,0
|
|
20230717,135600,95786915,4165,4165,4165,4165,7
|
|
20230717,135500,95757760,4165,4165,4165,4165,0
|
|
20230717,135400,95757760,4165,4165,4165,4165,0
|
|
20230717,135300,95757760,4165,4165,4165,4165,0
|
|
20230717,135200,95757760,4165,4165,4165,4165,0
|
|
20230717,135100,95757760,4165,4165,4165,4165,0
|
|
20230717,135000,95757760,4165,4165,4165,4165,0
|
|
20230717,134900,95757760,4165,4165,4165,4165,0
|
|
20230717,134800,95757760,4165,4165,4165,4165,0
|
|
20230717,134700,95757760,4165,4165,4165,4165,0
|
|
20230717,134600,95757760,4165,4165,4165,4165,32
|
|
20230717,134500,95624480,4165,4165,4165,4165,0
|
|
20230717,134400,95624480,4165,4165,4165,4165,0
|
|
20230717,134300,95624480,4165,4165,4165,4165,0
|
|
20230717,134200,95624480,4165,4165,4165,4165,0
|
|
20230717,134100,95624480,4165,4160,4165,4160,344
|
|
20230717,134000,94193430,4160,4160,4160,4160,30
|
|
20230717,133900,94068630,4160,4160,4160,4160,0
|
|
20230717,133800,94068630,4160,4160,4160,4160,0
|
|
20230717,133700,94068630,4160,4160,4160,4160,0
|
|
20230717,133600,94068630,4160,4160,4160,4160,0
|
|
20230717,133500,94068630,4160,4160,4160,4160,0
|
|
20230717,133400,94068630,4160,4160,4160,4160,0
|
|
20230717,133300,94068630,4160,4160,4160,4160,0
|
|
20230717,133200,94068630,4160,4160,4160,4160,0
|
|
20230717,133100,94068630,4160,4160,4160,4160,0
|
|
20230717,133000,94068630,4160,4160,4160,4160,0
|
|
20230717,132900,94068630,4160,4160,4160,4160,0
|
|
20230717,132800,94068630,4160,4160,4160,4160,0
|
|
20230717,132700,94068630,4160,4160,4160,4160,0
|
|
20230717,132600,94068630,4160,4160,4160,4160,0
|
|
20230717,132500,94068630,4160,4160,4160,4160,0
|
|
20230717,132400,94068630,4160,4160,4160,4160,0
|
|
20230717,132300,94068630,4160,4160,4160,4160,0
|
|
20230717,132200,94068630,4160,4160,4160,4160,0
|
|
20230717,132100,94068630,4160,4160,4160,4160,0
|
|
20230717,132000,94068630,4160,4160,4160,4160,0
|
|
20230717,131900,94068630,4160,4160,4160,4160,0
|
|
20230717,131800,94068630,4160,4160,4160,4160,0
|
|
20230717,131700,94068630,4160,4160,4160,4160,0
|
|
20230717,131600,94068630,4160,4160,4160,4160,0
|
|
20230717,131500,94068630,4160,4160,4160,4160,0
|
|
20230717,131400,94068630,4160,4160,4160,4160,0
|
|
20230717,131300,94068630,4160,4160,4160,4160,0
|
|
20230717,131200,94068630,4160,4160,4160,4160,0
|
|
20230717,131100,94068630,4160,4160,4160,4160,0
|
|
20230717,131000,94068630,4160,4160,4160,4160,0
|
|
20230717,130900,94068630,4160,4160,4160,4160,0
|
|
20230717,130800,94068630,4160,4160,4160,4160,0
|
|
20230717,130700,94068630,4160,4160,4160,4160,0
|
|
20230717,130600,94068630,4160,4160,4160,4160,0
|
|
20230717,130500,94068630,4160,4160,4160,4160,0
|
|
20230717,130400,94068630,4160,4160,4160,4160,0
|
|
20230717,130300,94068630,4160,4160,4160,4160,0
|
|
20230717,130200,94068630,4160,4160,4160,4160,0
|
|
20230717,130100,94068630,4160,4135,4160,4135,28
|
|
20230717,130000,93952645,4160,4160,4160,4160,0
|
|
20230717,125900,93952645,4160,4160,4160,4160,2
|
|
20230717,125800,93944325,4130,4130,4130,4130,0
|
|
20230717,125700,93944325,4130,4130,4130,4130,0
|
|
20230717,125600,93944325,4130,4130,4130,4130,0
|
|
20230717,125500,93944325,4130,4130,4130,4130,0
|
|
20230717,125400,93944325,4130,4130,4130,4130,0
|
|
20230717,125300,93944325,4130,4140,4140,4130,3299
|
|
20230717,125200,80313545,4160,4160,4160,4160,0
|
|
20230717,125100,80313545,4160,4160,4160,4160,0
|
|
20230717,125000,80313545,4160,4160,4160,4160,0
|
|
20230717,124900,80313545,4160,4160,4160,4160,0
|
|
20230717,124800,80313545,4160,4160,4160,4160,0
|
|
20230717,124700,80313545,4160,4160,4160,4160,0
|
|
20230717,124600,80313545,4160,4160,4160,4160,0
|
|
20230717,124500,80313545,4160,4160,4160,4160,0
|
|
20230717,124400,80313545,4160,4160,4160,4160,0
|
|
20230717,124300,80313545,4160,4160,4160,4160,0
|
|
20230717,124200,80313545,4160,4160,4160,4160,2
|
|
20230717,124100,80305225,4140,4140,4140,4140,34
|
|
20230717,124000,80164465,4140,4145,4145,4140,34
|
|
20230717,123900,80023700,4160,4160,4160,4160,0
|
|
20230717,123800,80023700,4160,4160,4160,4160,2
|
|
20230717,123700,80015380,4145,4145,4145,4145,86
|
|
20230717,123600,79658910,4145,4145,4145,4145,7
|
|
20230717,123500,79629895,4145,4145,4145,4145,0
|
|
20230717,123400,79629895,4145,4145,4145,4145,7
|
|
20230717,123300,79600880,4160,4160,4160,4160,0
|
|
20230717,123200,79600880,4160,4160,4160,4160,0
|
|
20230717,123100,79600880,4160,4160,4160,4160,0
|
|
20230717,123000,79600880,4160,4160,4160,4160,0
|
|
20230717,122900,79600880,4160,4160,4160,4160,0
|
|
20230717,122800,79600880,4160,4160,4160,4160,0
|
|
20230717,122700,79600880,4160,4160,4160,4160,0
|
|
20230717,122600,79600880,4160,4160,4160,4160,0
|
|
20230717,122500,79600880,4160,4160,4160,4160,0
|
|
20230717,122400,79600880,4160,4150,4160,4130,2313
|
|
20230717,122300,70028245,4160,4160,4160,4160,0
|
|
20230717,122200,70028245,4160,4160,4160,4160,0
|
|
20230717,122100,70028245,4160,4160,4160,4160,11
|
|
20230717,122000,69982485,4160,4160,4160,4160,0
|
|
20230717,121900,69982485,4160,4160,4160,4160,3
|
|
20230717,121800,69970005,4165,4165,4165,4165,14
|
|
20230717,121700,69911695,4165,4165,4165,4165,1
|
|
20230717,121600,69907530,4165,4165,4165,4165,0
|
|
20230717,121500,69907530,4165,4165,4165,4165,0
|
|
20230717,121400,69907530,4165,4165,4165,4165,0
|
|
20230717,121300,69907530,4165,4165,4165,4165,0
|
|
20230717,121200,69907530,4165,4165,4165,4165,0
|
|
20230717,121100,69907530,4165,4165,4165,4165,0
|
|
20230717,121000,69907530,4165,4165,4165,4165,0
|
|
20230717,120900,69907530,4165,4165,4165,4165,0
|
|
20230717,120800,69907530,4165,4165,4165,4165,0
|
|
20230717,120700,69907530,4165,4165,4165,4165,0
|
|
20230717,120600,69907530,4165,4165,4165,4165,8
|
|
20230717,120500,69874210,4165,4165,4165,4165,0
|
|
20230717,120400,69874210,4165,4165,4165,4165,0
|
|
20230717,120300,69874210,4165,4165,4165,4165,15
|
|
20230717,120200,69811735,4165,4165,4165,4165,0
|
|
20230717,120100,69811735,4165,4165,4165,4165,0
|
|
20230717,120000,69811735,4165,4165,4165,4165,0
|
|
20230717,115900,69811735,4165,4165,4165,4165,0
|
|
20230717,115800,69811735,4165,4165,4165,4165,0
|
|
20230717,115700,69811735,4165,4165,4165,4165,0
|
|
20230717,115600,69811735,4165,4165,4165,4165,43
|
|
20230717,115500,69632640,4165,4165,4165,4165,0
|
|
20230717,115400,69632640,4165,4165,4165,4165,0
|
|
20230717,115300,69632640,4165,4165,4165,4165,0
|
|
20230717,115200,69632640,4165,4165,4165,4165,0
|
|
20230717,115100,69632640,4165,4165,4165,4165,13
|
|
20230717,115000,69578495,4165,4165,4165,4165,0
|
|
20230717,114900,69578495,4165,4165,4165,4165,2
|
|
20230717,114800,69570165,4160,4160,4160,4160,425
|
|
20230717,114700,67802165,4155,4155,4155,4155,0
|
|
20230717,114600,67802165,4155,4155,4155,4155,0
|
|
20230717,114500,67802165,4155,4155,4155,4155,136
|
|
20230717,114400,67237085,4160,4160,4160,4160,0
|
|
20230717,114300,67237085,4160,4160,4160,4160,0
|
|
20230717,114200,67237085,4160,4160,4160,4160,0
|
|
20230717,114100,67237085,4160,4160,4160,4160,7
|
|
20230717,114000,67207965,4160,4160,4160,4160,7
|
|
20230717,113900,67178845,4160,4160,4160,4160,0
|
|
20230717,113800,67178845,4160,4160,4160,4160,0
|
|
20230717,113700,67178845,4160,4160,4160,4160,0
|
|
20230717,113600,67178845,4160,4160,4160,4160,0
|
|
20230717,113500,67178845,4160,4160,4160,4160,0
|
|
20230717,113400,67178845,4160,4160,4160,4160,36
|
|
20230717,113300,67029085,4160,4160,4160,4160,0
|
|
20230717,113200,67029085,4160,4160,4160,4160,0
|
|
20230717,113100,67029085,4160,4160,4160,4160,7
|
|
20230717,113000,66999965,4160,4160,4160,4160,0
|
|
20230717,112900,66999965,4160,4160,4160,4160,0
|
|
20230717,112800,66999965,4160,4160,4160,4160,0
|
|
20230717,112700,66999965,4160,4160,4160,4160,0
|
|
20230717,112600,66999965,4160,4155,4160,4155,65
|
|
20230717,112500,66729855,4160,4160,4160,4160,0
|
|
20230717,112400,66729855,4160,4160,4160,4160,0
|
|
20230717,112300,66729855,4160,4160,4160,4160,14
|
|
20230717,112200,66671615,4160,4160,4160,4160,2
|
|
20230717,112100,66663295,4155,4155,4155,4155,1
|
|
20230717,112000,66659140,4160,4160,4160,4160,160
|
|
20230717,111900,65993540,4160,4160,4160,4160,0
|
|
20230717,111800,65993540,4160,4160,4160,4160,0
|
|
20230717,111700,65993540,4160,4160,4160,4160,0
|
|
20230717,111600,65993540,4160,4160,4160,4160,0
|
|
20230717,111500,65993540,4160,4160,4160,4160,0
|
|
20230717,111400,65993540,4160,4160,4160,4160,0
|
|
20230717,111300,65993540,4160,4160,4160,4160,0
|
|
20230717,111200,65993540,4160,4160,4160,4160,0
|
|
20230717,111100,65993540,4160,4160,4160,4160,7
|
|
20230717,111000,65964420,4160,4160,4160,4160,0
|
|
20230717,110900,65964420,4160,4160,4160,4160,0
|
|
20230717,110800,65964420,4160,4160,4160,4160,0
|
|
20230717,110700,65964420,4160,4160,4160,4160,0
|
|
20230717,110600,65964420,4160,4160,4160,4160,8
|
|
20230717,110500,65931140,4160,4160,4160,4160,25
|
|
20230717,110400,65827140,4160,4160,4160,4160,0
|
|
20230717,110300,65827140,4160,4160,4160,4160,21
|
|
20230717,110200,65739780,4160,4160,4160,4160,0
|
|
20230717,110100,65739780,4160,4160,4160,4160,8
|
|
20230717,110000,65706500,4160,4160,4160,4160,0
|
|
20230717,105900,65706500,4160,4160,4160,4160,72
|
|
20230717,105800,65406980,4160,4160,4160,4160,1
|
|
20230717,105700,65402820,4160,4160,4160,4160,0
|
|
20230717,105600,65402820,4160,4160,4160,4160,153
|
|
20230717,105500,64766340,4160,4160,4160,4160,0
|
|
20230717,105400,64766340,4160,4160,4160,4160,0
|
|
20230717,105300,64766340,4160,4160,4160,4160,80
|
|
20230717,105200,64433540,4160,4160,4160,4160,0
|
|
20230717,105100,64433540,4160,4160,4160,4160,7
|
|
20230717,105000,64404420,4160,4160,4160,4160,0
|
|
20230717,104900,64404420,4160,4160,4160,4160,0
|
|
20230717,104800,64404420,4160,4160,4160,4160,0
|
|
20230717,104700,64404420,4160,4160,4160,4160,0
|
|
20230717,104600,64404420,4160,4160,4160,4160,50
|
|
20230717,104500,64196420,4160,4160,4160,4160,0
|
|
20230717,104400,64196420,4160,4160,4160,4160,0
|
|
20230717,104300,64196420,4160,4160,4160,4160,0
|
|
20230717,104200,64196420,4160,4160,4160,4160,0
|
|
20230717,104100,64196420,4160,4160,4160,4160,0
|
|
20230717,104000,64196420,4160,4160,4160,4160,0
|
|
20230717,103900,64196420,4160,4160,4160,4160,0
|
|
20230717,103800,64196420,4160,4160,4160,4160,0
|
|
20230717,103700,64196420,4160,4160,4160,4160,0
|
|
20230717,103600,64196420,4160,4160,4160,4160,2
|
|
20230717,103500,64188100,4140,4140,4140,4140,0
|
|
20230717,103400,64188100,4140,4155,4155,4140,1133
|
|
20230717,103300,59493495,4160,4160,4160,4160,0
|
|
20230717,103200,59493495,4160,4160,4160,4160,38
|
|
20230717,103100,59335415,4160,4160,4160,4160,7
|
|
20230717,103000,59306295,4160,4160,4160,4160,0
|
|
20230717,102900,59306295,4160,4160,4160,4160,0
|
|
20230717,102800,59306295,4160,4160,4160,4160,13
|
|
20230717,102700,59252215,4160,4160,4160,4160,0
|
|
20230717,102600,59252215,4160,4160,4160,4160,7
|
|
20230717,102500,59223095,4160,4160,4160,4160,15
|
|
20230717,102400,59160695,4160,4160,4160,4160,0
|
|
20230717,102300,59160695,4160,4160,4160,4160,159
|
|
20230717,102200,58499255,4160,4160,4160,4160,0
|
|
20230717,102100,58499255,4160,4160,4160,4160,7
|
|
20230717,102000,58470135,4165,4165,4165,4165,0
|
|
20230717,101900,58470135,4165,4165,4165,4165,25
|
|
20230717,101800,58366010,4165,4165,4165,4165,23
|
|
20230717,101700,58270215,4165,4165,4165,4165,0
|
|
20230717,101600,58270215,4165,4165,4165,4150,5
|
|
20230717,101500,58249405,4160,4160,4160,4160,0
|
|
20230717,101400,58249405,4160,4155,4160,4155,1312
|
|
20230717,101300,52795235,4155,4150,4155,4150,915
|
|
20230717,101200,48993700,4150,4150,4150,4150,0
|
|
20230717,101100,48993700,4150,4150,4150,4150,0
|
|
20230717,101000,48993700,4150,4150,4150,4150,0
|
|
20230717,100900,48993700,4150,4150,4150,4150,0
|
|
20230717,100800,48993700,4150,4150,4150,4150,4
|
|
20230717,100700,48977100,4150,4150,4150,4150,2
|
|
20230717,100600,48968800,4130,4135,4135,4130,1515
|
|
20230717,100500,42705935,4150,4150,4150,4150,0
|
|
20230717,100400,42705935,4150,4150,4150,4150,0
|
|
20230717,100300,42705935,4150,4145,4150,4145,256
|
|
20230717,100200,41644805,4150,4150,4150,4150,2
|
|
20230717,100100,41636505,4135,4140,4140,4135,917
|
|
20230717,100000,37841520,4140,4145,4145,4140,1000
|
|
20230717,095900,33700180,4150,4150,4150,4150,0
|
|
20230717,095800,33700180,4150,4150,4150,4150,0
|
|
20230717,095700,33700180,4150,4150,4150,4150,0
|
|
20230717,095600,33700180,4150,4150,4150,4150,0
|
|
20230717,095500,33700180,4150,4150,4150,4150,0
|
|
20230717,095400,33700180,4150,4150,4150,4150,0
|
|
20230717,095300,33700180,4150,4150,4150,4150,0
|
|
20230717,095200,33700180,4150,4150,4150,4150,0
|
|
20230717,095100,33700180,4150,4150,4150,4150,0
|
|
20230717,095000,33700180,4150,4150,4150,4150,0
|
|
20230717,094900,33700180,4150,4150,4150,4150,0
|
|
20230717,094800,33700180,4150,4150,4150,4150,0
|
|
20230717,094700,33700180,4150,4150,4150,4150,36
|
|
20230717,094600,33550780,4140,4140,4140,4140,0
|
|
20230717,094500,33550780,4140,4140,4140,4140,0
|
|
20230717,094400,33550780,4140,4145,4145,4140,232
|
|
20230717,094300,32590215,4140,4140,4140,4140,0
|
|
20230717,094200,32590215,4140,4140,4140,4140,0
|
|
20230717,094100,32590215,4140,4140,4140,4140,1000
|
|
20230717,094000,28450215,4145,4145,4145,4145,7
|
|
20230717,093900,28421200,4150,4150,4150,4150,4
|
|
20230717,093800,28404600,4140,4140,4140,4140,0
|
|
20230717,093700,28404600,4140,4140,4140,4140,0
|
|
20230717,093600,28404600,4140,4140,4140,4140,1000
|
|
20230717,093500,24264600,4150,4150,4150,4150,0
|
|
20230717,093400,24264600,4150,4150,4150,4150,0
|
|
20230717,093300,24264600,4150,4150,4150,4150,21
|
|
20230717,093200,24177450,4150,4150,4150,4150,1
|
|
20230717,093100,24173300,4150,4150,4150,4150,0
|
|
20230717,093000,24173300,4150,4150,4150,4150,84
|
|
20230717,092900,23824700,4145,4145,4145,4145,0
|
|
20230717,092800,23824700,4145,4145,4145,4145,0
|
|
20230717,092700,23824700,4145,4145,4145,4145,0
|
|
20230717,092600,23824700,4145,4145,4145,4145,0
|
|
20230717,092500,23824700,4145,4140,4145,4140,3
|
|
20230717,092400,23812275,4140,4140,4140,4140,0
|
|
20230717,092300,23812275,4140,4140,4140,4140,21
|
|
20230717,092200,23725335,4140,4140,4140,4140,15
|
|
20230717,092100,23663235,4140,4140,4140,4140,41
|
|
20230717,092000,23493495,4145,4145,4145,4145,183
|
|
20230717,091900,22734960,4145,4150,4150,4145,40
|
|
20230717,091800,22568965,4155,4155,4155,4155,1
|
|
20230717,091700,22564810,4160,4160,4160,4160,12
|
|
20230717,091600,22514890,4155,4155,4155,4155,1
|
|
20230717,091500,22510735,4160,4160,4160,4160,0
|
|
20230717,091400,22510735,4160,4160,4160,4160,201
|
|
20230717,091300,21674575,4165,4165,4165,4165,6
|
|
20230717,091200,21649585,4165,4145,4165,4145,646
|
|
20230717,091100,18970130,4145,4145,4145,4145,0
|
|
20230717,091000,18970130,4145,4145,4145,4145,72
|
|
20230717,090900,18671690,4145,4150,4150,4145,14
|
|
20230717,090800,18613635,4160,4160,4160,4160,1
|
|
20230717,090700,18609475,4165,4165,4165,4165,0
|
|
20230717,090600,18609475,4165,4165,4165,4165,0
|
|
20230717,090500,18609475,4165,4145,4165,4145,1159
|
|
20230717,090400,13802520,4130,4130,4130,4130,1312
|
|
20230717,090300,8383960,4145,4145,4145,4145,0
|
|
20230717,090200,8383960,4145,4130,4145,4130,160
|
|
20230717,090100,7723130,4130,4145,4145,4130,944
|
|
20230717,090000,3824380,4130,4130,4130,4130,926
|