672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200900,131536295,4390,4390,4390,4390,42
|
|
20230712,200800,131536295,4390,4390,4390,4390,0
|
|
20230712,200700,131536295,4390,4390,4390,4390,0
|
|
20230712,200600,131536295,4390,4390,4390,4390,0
|
|
20230712,200500,131536295,4390,4390,4390,4390,0
|
|
20230712,200400,131536295,4390,4390,4390,4390,0
|
|
20230712,200300,131536295,4390,4390,4390,4390,0
|
|
20230712,200200,131536295,4390,4390,4390,4390,0
|
|
20230712,200100,131536295,4390,4390,4390,4390,0
|
|
20230712,200000,131536295,4390,4390,4390,4390,0
|
|
20230712,195900,131536295,4390,4390,4390,4390,0
|
|
20230712,195800,131536295,4390,4390,4390,4390,0
|
|
20230712,195700,131536295,4390,4390,4390,4390,0
|
|
20230712,195600,131536295,4390,4390,4390,4390,0
|
|
20230712,195500,131536295,4390,4390,4390,4390,0
|
|
20230712,195400,131536295,4390,4390,4390,4390,0
|
|
20230712,195300,131536295,4390,4390,4390,4390,0
|
|
20230712,195200,131536295,4390,4390,4390,4390,0
|
|
20230712,195100,131536295,4390,4390,4390,4390,0
|
|
20230712,195000,131536295,4390,4390,4390,4390,0
|
|
20230712,194900,131536295,4390,4390,4390,4390,0
|
|
20230712,194800,131536295,4390,4390,4390,4390,0
|
|
20230712,194700,131536295,4390,4390,4390,4390,0
|
|
20230712,194600,131536295,4390,4390,4390,4390,0
|
|
20230712,194500,131536295,4390,4390,4390,4390,0
|
|
20230712,194400,131536295,4390,4390,4390,4390,0
|
|
20230712,194300,131536295,4390,4390,4390,4390,0
|
|
20230712,194200,131536295,4390,4390,4390,4390,0
|
|
20230712,194100,131536295,4390,4390,4390,4390,0
|
|
20230712,194000,131536295,4390,4390,4390,4390,0
|
|
20230712,193900,131536295,4390,4390,4390,4390,42
|
|
20230712,193800,131536295,4390,4390,4390,4390,0
|
|
20230712,193700,131536295,4390,4390,4390,4390,0
|
|
20230712,193600,131536295,4390,4390,4390,4390,0
|
|
20230712,193500,131536295,4390,4390,4390,4390,0
|
|
20230712,193400,131536295,4390,4390,4390,4390,0
|
|
20230712,193300,131536295,4390,4390,4390,4390,0
|
|
20230712,193200,131536295,4390,4390,4390,4390,0
|
|
20230712,193100,131536295,4390,4390,4390,4390,0
|
|
20230712,193000,131536295,4390,4390,4390,4390,0
|
|
20230712,192900,131536295,4390,4390,4390,4390,0
|
|
20230712,192800,131536295,4390,4390,4390,4390,0
|
|
20230712,192700,131536295,4390,4390,4390,4390,0
|
|
20230712,192600,131536295,4390,4390,4390,4390,0
|
|
20230712,192500,131536295,4390,4390,4390,4390,0
|
|
20230712,192400,131536295,4390,4390,4390,4390,0
|
|
20230712,192300,131536295,4390,4390,4390,4390,0
|
|
20230712,192200,131536295,4390,4390,4390,4390,0
|
|
20230712,192100,131536295,4390,4390,4390,4390,0
|
|
20230712,192000,131536295,4390,4390,4390,4390,0
|
|
20230712,191900,131536295,4390,4390,4390,4390,0
|
|
20230712,191800,131536295,4390,4390,4390,4390,0
|
|
20230712,191700,131536295,4390,4390,4390,4390,0
|
|
20230712,191600,131536295,4390,4390,4390,4390,0
|
|
20230712,191500,131536295,4390,4390,4390,4390,0
|
|
20230712,191400,131536295,4390,4390,4390,4390,0
|
|
20230712,191300,131536295,4390,4390,4390,4390,0
|
|
20230712,191200,131536295,4390,4390,4390,4390,0
|
|
20230712,191100,131536295,4390,4390,4390,4390,0
|
|
20230712,191000,131536295,4390,4390,4390,4390,0
|
|
20230712,190900,131536295,4390,4390,4390,4390,42
|
|
20230712,190800,131536295,4390,4390,4390,4390,0
|
|
20230712,190700,131536295,4390,4390,4390,4390,0
|
|
20230712,190600,131536295,4390,4390,4390,4390,0
|
|
20230712,190500,131536295,4390,4390,4390,4390,0
|
|
20230712,190400,131536295,4390,4390,4390,4390,0
|
|
20230712,190300,131536295,4390,4390,4390,4390,0
|
|
20230712,190200,131536295,4390,4390,4390,4390,0
|
|
20230712,190100,131536295,4390,4390,4390,4390,0
|
|
20230712,190000,131536295,4390,4390,4390,4390,0
|
|
20230712,185900,131536295,4390,4390,4390,4390,0
|
|
20230712,185800,131536295,4390,4390,4390,4390,0
|
|
20230712,185700,131536295,4390,4390,4390,4390,0
|
|
20230712,185600,131536295,4390,4390,4390,4390,0
|
|
20230712,185500,131536295,4390,4390,4390,4390,0
|
|
20230712,185400,131536295,4390,4390,4390,4390,0
|
|
20230712,185300,131536295,4390,4390,4390,4390,0
|
|
20230712,185200,131536295,4390,4390,4390,4390,0
|
|
20230712,185100,131536295,4390,4390,4390,4390,0
|
|
20230712,185000,131536295,4390,4390,4390,4390,0
|
|
20230712,184900,131536295,4390,4390,4390,4390,0
|
|
20230712,184800,131536295,4390,4390,4390,4390,0
|
|
20230712,184700,131536295,4390,4390,4390,4390,0
|
|
20230712,184600,131536295,4390,4390,4390,4390,0
|
|
20230712,184500,131536295,4390,4390,4390,4390,0
|
|
20230712,184400,131536295,4390,4390,4390,4390,0
|
|
20230712,184300,131536295,4390,4390,4390,4390,0
|
|
20230712,184200,131536295,4390,4390,4390,4390,0
|
|
20230712,184100,131536295,4390,4390,4390,4390,0
|
|
20230712,184000,131536295,4390,4390,4390,4390,0
|
|
20230712,183900,131536295,4390,4390,4390,4390,42
|
|
20230712,183800,131536295,4390,4390,4390,4390,0
|
|
20230712,183700,131536295,4390,4390,4390,4390,0
|
|
20230712,183600,131536295,4390,4390,4390,4390,0
|
|
20230712,183500,131536295,4390,4390,4390,4390,0
|
|
20230712,183400,131536295,4390,4390,4390,4390,0
|
|
20230712,183300,131536295,4390,4390,4390,4390,0
|
|
20230712,183200,131536295,4390,4390,4390,4390,0
|
|
20230712,183100,131536295,4390,4390,4390,4390,0
|
|
20230712,183000,131536295,4390,4390,4390,4390,0
|
|
20230712,182900,131536295,4390,4390,4390,4390,0
|
|
20230712,182800,131536295,4390,4390,4390,4390,0
|
|
20230712,182700,131536295,4390,4390,4390,4390,0
|
|
20230712,182600,131536295,4390,4390,4390,4390,0
|
|
20230712,182500,131536295,4390,4390,4390,4390,0
|
|
20230712,182400,131536295,4390,4390,4390,4390,0
|
|
20230712,182300,131536295,4390,4390,4390,4390,0
|
|
20230712,182200,131536295,4390,4390,4390,4390,0
|
|
20230712,182100,131536295,4390,4390,4390,4390,0
|
|
20230712,182000,131536295,4390,4390,4390,4390,0
|
|
20230712,181900,131536295,4390,4390,4390,4390,0
|
|
20230712,181800,131536295,4390,4390,4390,4390,0
|
|
20230712,181700,131536295,4390,4390,4390,4390,0
|
|
20230712,181600,131536295,4390,4390,4390,4390,0
|
|
20230712,181500,131536295,4390,4390,4390,4390,0
|
|
20230712,181400,131536295,4390,4390,4390,4390,0
|
|
20230712,181300,131536295,4390,4390,4390,4390,0
|
|
20230712,181200,131536295,4390,4390,4390,4390,0
|
|
20230712,181100,131536295,4390,4390,4390,4390,0
|
|
20230712,181000,131536295,4390,4390,4390,4390,0
|
|
20230712,180900,131536295,4390,4390,4390,4390,42
|
|
20230712,180800,131536295,4390,4390,4390,4390,0
|
|
20230712,180700,131536295,4390,4390,4390,4390,0
|
|
20230712,180600,131536295,4390,4390,4390,4390,0
|
|
20230712,180500,131536295,4390,4390,4390,4390,0
|
|
20230712,180400,131536295,4390,4390,4390,4390,0
|
|
20230712,180300,131536295,4390,4390,4390,4390,0
|
|
20230712,180200,131536295,4390,4390,4390,4390,0
|
|
20230712,180100,131536295,4390,4390,4390,4390,0
|
|
20230712,180000,131536295,4390,4390,4390,4390,0
|
|
20230712,175900,131536295,4390,4390,4390,4390,0
|
|
20230712,175800,131536295,4390,4390,4390,4390,0
|
|
20230712,175700,131536295,4390,4390,4390,4390,0
|
|
20230712,175600,131536295,4390,4390,4390,4390,0
|
|
20230712,175500,131536295,4390,4390,4390,4390,0
|
|
20230712,175400,131536295,4390,4390,4390,4390,0
|
|
20230712,175300,131536295,4390,4390,4390,4390,0
|
|
20230712,175200,131536295,4390,4390,4390,4390,0
|
|
20230712,175100,131536295,4390,4390,4390,4390,0
|
|
20230712,175000,131536295,4390,4390,4390,4390,0
|
|
20230712,174900,131536295,4390,4390,4390,4390,0
|
|
20230712,174800,131536295,4390,4390,4390,4390,0
|
|
20230712,174700,131536295,4390,4390,4390,4390,0
|
|
20230712,174600,131536295,4390,4390,4390,4390,0
|
|
20230712,174500,131536295,4390,4390,4390,4390,0
|
|
20230712,174400,131536295,4390,4390,4390,4390,0
|
|
20230712,174300,131536295,4390,4390,4390,4390,0
|
|
20230712,174200,131536295,4390,4390,4390,4390,0
|
|
20230712,174100,131536295,4390,4390,4390,4390,0
|
|
20230712,174000,131536295,4390,4390,4390,4390,0
|
|
20230712,173900,131536295,4390,4390,4390,4390,42
|
|
20230712,173800,131536295,4390,4390,4390,4390,0
|
|
20230712,173700,131536295,4390,4390,4390,4390,0
|
|
20230712,173600,131536295,4390,4390,4390,4390,0
|
|
20230712,173500,131536295,4390,4390,4390,4390,0
|
|
20230712,173400,131536295,4390,4390,4390,4390,0
|
|
20230712,173300,131536295,4390,4390,4390,4390,0
|
|
20230712,173200,131536295,4390,4390,4390,4390,0
|
|
20230712,173100,131536295,4390,4390,4390,4390,0
|
|
20230712,173000,131536295,4390,4390,4390,4390,0
|
|
20230712,172900,131536295,4390,4390,4390,4390,0
|
|
20230712,172800,131536295,4390,4390,4390,4390,0
|
|
20230712,172700,131536295,4390,4390,4390,4390,0
|
|
20230712,172600,131536295,4390,4390,4390,4390,0
|
|
20230712,172500,131536295,4390,4390,4390,4390,0
|
|
20230712,172400,131536295,4390,4390,4390,4390,0
|
|
20230712,172300,131536295,4390,4390,4390,4390,0
|
|
20230712,172200,131536295,4390,4390,4390,4390,0
|
|
20230712,172100,131536295,4390,4390,4390,4390,0
|
|
20230712,172000,131536295,4390,4390,4390,4390,0
|
|
20230712,171900,131536295,4390,4390,4390,4390,0
|
|
20230712,171800,131536295,4390,4390,4390,4390,0
|
|
20230712,171700,131536295,4390,4390,4390,4390,0
|
|
20230712,171600,131536295,4390,4390,4390,4390,0
|
|
20230712,171500,131536295,4390,4390,4390,4390,0
|
|
20230712,171400,131536295,4390,4390,4390,4390,0
|
|
20230712,171300,131536295,4390,4390,4390,4390,0
|
|
20230712,171200,131536295,4390,4390,4390,4390,0
|
|
20230712,171100,131536295,4390,4390,4390,4390,0
|
|
20230712,171000,131536295,4390,4390,4390,4390,0
|
|
20230712,170900,131536295,4390,4390,4390,4390,42
|
|
20230712,170800,131536295,4390,4390,4390,4390,0
|
|
20230712,170700,131536295,4390,4390,4390,4390,0
|
|
20230712,170600,131536295,4390,4390,4390,4390,0
|
|
20230712,170500,131536295,4390,4390,4390,4390,0
|
|
20230712,170400,131536295,4390,4390,4390,4390,0
|
|
20230712,170300,131536295,4390,4390,4390,4390,0
|
|
20230712,170200,131536295,4390,4390,4390,4390,0
|
|
20230712,170100,131536295,4390,4390,4390,4390,0
|
|
20230712,170000,131536295,4390,4390,4390,4390,0
|
|
20230712,165900,131536295,4390,4390,4390,4390,0
|
|
20230712,165800,131536295,4390,4390,4390,4390,0
|
|
20230712,165700,131536295,4390,4390,4390,4390,0
|
|
20230712,165600,131536295,4390,4390,4390,4390,0
|
|
20230712,165500,131536295,4390,4390,4390,4390,0
|
|
20230712,165400,131536295,4390,4390,4390,4390,0
|
|
20230712,165300,131536295,4390,4390,4390,4390,0
|
|
20230712,165200,131536295,4390,4390,4390,4390,0
|
|
20230712,165100,131536295,4390,4390,4390,4390,0
|
|
20230712,165000,131536295,4390,4390,4390,4390,0
|
|
20230712,164900,131536295,4390,4390,4390,4390,0
|
|
20230712,164800,131536295,4390,4390,4390,4390,0
|
|
20230712,164700,131536295,4390,4390,4390,4390,0
|
|
20230712,164600,131536295,4390,4390,4390,4390,0
|
|
20230712,164500,131536295,4390,4390,4390,4390,0
|
|
20230712,164400,131536295,4390,4390,4390,4390,0
|
|
20230712,164300,131536295,4390,4390,4390,4390,0
|
|
20230712,164200,131536295,4390,4390,4390,4390,0
|
|
20230712,164100,131536295,4390,4390,4390,4390,0
|
|
20230712,164000,131536295,4390,4390,4390,4390,0
|
|
20230712,163900,131536295,4390,4390,4390,4390,42
|
|
20230712,163800,131536295,4390,4390,4390,4390,0
|
|
20230712,163700,131536295,4390,4390,4390,4390,0
|
|
20230712,163600,131536295,4390,4390,4390,4390,0
|
|
20230712,163500,131536295,4390,4390,4390,4390,0
|
|
20230712,163400,131536295,4390,4390,4390,4390,0
|
|
20230712,163300,131536295,4390,4390,4390,4390,0
|
|
20230712,163200,131536295,4390,4390,4390,4390,0
|
|
20230712,163100,131536295,4390,4390,4390,4390,0
|
|
20230712,163000,131536295,4390,4390,4390,4390,0
|
|
20230712,162900,131536295,4390,4390,4390,4390,0
|
|
20230712,162800,131536295,4390,4390,4390,4390,0
|
|
20230712,162700,131536295,4390,4390,4390,4390,0
|
|
20230712,162600,131536295,4390,4390,4390,4390,0
|
|
20230712,162500,131536295,4390,4390,4390,4390,0
|
|
20230712,162400,131536295,4390,4390,4390,4390,0
|
|
20230712,162300,131536295,4390,4390,4390,4390,0
|
|
20230712,162200,131536295,4390,4390,4390,4390,0
|
|
20230712,162100,131536295,4390,4390,4390,4390,0
|
|
20230712,162000,131536295,4390,4390,4390,4390,0
|
|
20230712,161900,131536295,4390,4390,4390,4390,0
|
|
20230712,161800,131536295,4390,4390,4390,4390,0
|
|
20230712,161700,131536295,4390,4390,4390,4390,0
|
|
20230712,161600,131536295,4390,4390,4390,4390,0
|
|
20230712,161500,131536295,4390,4390,4390,4390,0
|
|
20230712,161400,131536295,4390,4390,4390,4390,0
|
|
20230712,161300,131536295,4390,4390,4390,4390,0
|
|
20230712,161200,131536295,4390,4390,4390,4390,0
|
|
20230712,161100,131536295,4390,4390,4390,4390,0
|
|
20230712,161000,131536295,4390,4390,4390,4390,0
|
|
20230712,160900,131536295,4390,4390,4390,4390,42
|
|
20230712,160800,131536295,4390,4390,4390,4390,0
|
|
20230712,160700,131536295,4390,4390,4390,4390,0
|
|
20230712,160600,131536295,4390,4390,4390,4390,0
|
|
20230712,160500,131536295,4390,4390,4390,4390,0
|
|
20230712,160400,131536295,4390,4390,4390,4390,0
|
|
20230712,160300,131536295,4390,4390,4390,4390,0
|
|
20230712,160200,131536295,4390,4390,4390,4390,0
|
|
20230712,160100,131536295,4390,4390,4390,4390,0
|
|
20230712,160000,131536295,4390,4390,4390,4390,0
|
|
20230712,155900,131536295,4390,4390,4390,4390,0
|
|
20230712,155800,131536295,4390,4390,4390,4390,0
|
|
20230712,155700,131536295,4390,4390,4390,4390,0
|
|
20230712,155600,131536295,4390,4390,4390,4390,0
|
|
20230712,155500,131536295,4390,4390,4390,4390,0
|
|
20230712,155400,131536295,4390,4390,4390,4390,0
|
|
20230712,155300,131536295,4390,4390,4390,4390,0
|
|
20230712,155200,131536295,4390,4390,4390,4390,0
|
|
20230712,155100,131536295,4390,4390,4390,4390,0
|
|
20230712,155000,131536295,4390,4390,4390,4390,0
|
|
20230712,154900,131536295,4390,4390,4390,4390,0
|
|
20230712,154800,131536295,4390,4390,4390,4390,0
|
|
20230712,154700,131536295,4390,4390,4390,4390,0
|
|
20230712,154600,131536295,4390,4390,4390,4390,0
|
|
20230712,154500,131536295,4390,4390,4390,4390,0
|
|
20230712,154400,131536295,4390,4390,4390,4390,0
|
|
20230712,154300,131536295,4390,4390,4390,4390,0
|
|
20230712,154200,131536295,4390,4390,4390,4390,0
|
|
20230712,154100,131536295,4390,4390,4390,4390,0
|
|
20230712,154000,131536295,4390,4390,4390,4390,0
|
|
20230712,153900,131536295,4390,4390,4390,4390,42
|
|
20230712,153800,131536295,4390,4390,4390,4390,0
|
|
20230712,153700,131536295,4390,4390,4390,4390,0
|
|
20230712,153600,131536295,4390,4390,4390,4390,0
|
|
20230712,153500,131536295,4390,4390,4390,4390,0
|
|
20230712,153400,131536295,4390,4390,4390,4390,0
|
|
20230712,153300,131536295,4390,4390,4390,4390,0
|
|
20230712,153200,131536295,4390,4390,4390,4390,0
|
|
20230712,153100,131536295,4390,4390,4390,4390,0
|
|
20230712,153000,131536295,4390,4390,4390,4390,42
|
|
20230712,152900,131351915,4375,4375,4375,4375,0
|
|
20230712,152800,131351915,4375,4375,4375,4375,0
|
|
20230712,152700,131351915,4375,4375,4375,4375,0
|
|
20230712,152600,131351915,4375,4375,4375,4375,0
|
|
20230712,152500,131351915,4375,4375,4375,4375,0
|
|
20230712,152400,131351915,4375,4375,4375,4375,0
|
|
20230712,152300,131351915,4375,4375,4375,4375,0
|
|
20230712,152200,131351915,4375,4375,4375,4375,0
|
|
20230712,152100,131351915,4375,4375,4375,4375,0
|
|
20230712,152000,131351915,4375,4375,4375,4375,0
|
|
20230712,151900,131351915,4375,4375,4375,4375,15
|
|
20230712,151800,131286290,4400,4400,4400,4400,0
|
|
20230712,151700,131286290,4400,4395,4400,4395,193
|
|
20230712,151600,130437230,4395,4395,4395,4395,13
|
|
20230712,151500,130380095,4400,4395,4400,4375,149
|
|
20230712,151400,129727970,4375,4375,4375,4375,0
|
|
20230712,151300,129727970,4375,4375,4375,4375,200
|
|
20230712,151200,128852970,4400,4400,4400,4400,5
|
|
20230712,151100,128830970,4380,4380,4380,4380,1
|
|
20230712,151000,128826590,4400,4400,4400,4400,0
|
|
20230712,150900,128826590,4400,4400,4400,4400,0
|
|
20230712,150800,128826590,4400,4400,4400,4400,0
|
|
20230712,150700,128826590,4400,4400,4400,4400,0
|
|
20230712,150600,128826590,4400,4395,4400,4395,20
|
|
20230712,150500,128738645,4395,4390,4395,4390,502
|
|
20230712,150400,126534360,4380,4380,4380,4380,1128
|
|
20230712,150300,121593720,4390,4370,4390,4370,1002
|
|
20230712,150200,117214940,4390,4390,4390,4390,0
|
|
20230712,150100,117214940,4390,4390,4390,4390,0
|
|
20230712,150000,117214940,4390,4390,4390,4390,0
|
|
20230712,145900,117214940,4390,4390,4390,4390,0
|
|
20230712,145800,117214940,4390,4390,4390,4390,0
|
|
20230712,145700,117214940,4390,4390,4390,4390,0
|
|
20230712,145600,117214940,4390,4380,4390,4380,50
|
|
20230712,145500,116995920,4380,4380,4380,4380,0
|
|
20230712,145400,116995920,4380,4380,4380,4380,0
|
|
20230712,145300,116995920,4380,4380,4380,4380,2
|
|
20230712,145200,116987160,4370,4370,4370,4370,10
|
|
20230712,145100,116943460,4370,4370,4370,4370,27
|
|
20230712,145000,116825470,4385,4385,4385,4385,0
|
|
20230712,144900,116825470,4385,4385,4385,4385,0
|
|
20230712,144800,116825470,4385,4385,4385,4385,0
|
|
20230712,144700,116825470,4385,4385,4385,4385,7
|
|
20230712,144600,116794775,4385,4385,4385,4385,3
|
|
20230712,144500,116781620,4385,4385,4385,4385,2
|
|
20230712,144400,116772850,4365,4385,4385,4365,1283
|
|
20230712,144300,111172515,4365,4365,4365,4365,160
|
|
20230712,144200,110474115,4385,4385,4385,4385,0
|
|
20230712,144100,110474115,4385,4385,4385,4385,2
|
|
20230712,144000,110465345,4365,4380,4385,4365,250
|
|
20230712,143900,109373230,4380,4380,4380,4380,0
|
|
20230712,143800,109373230,4380,4390,4390,4380,1059
|
|
20230712,143700,104734750,4390,4385,4390,4385,106
|
|
20230712,143600,104269900,4385,4380,4385,4380,155
|
|
20230712,143500,103590990,4380,4380,4380,4380,0
|
|
20230712,143400,103590990,4380,4380,4380,4380,0
|
|
20230712,143300,103590990,4380,4380,4380,4380,0
|
|
20230712,143200,103590990,4380,4380,4380,4380,0
|
|
20230712,143100,103590990,4380,4380,4380,4380,0
|
|
20230712,143000,103590990,4380,4380,4380,4380,0
|
|
20230712,142900,103590990,4380,4380,4380,4380,80
|
|
20230712,142800,103240590,4380,4380,4380,4380,2
|
|
20230712,142700,103231830,4380,4380,4380,4380,0
|
|
20230712,142600,103231830,4380,4380,4380,4380,12
|
|
20230712,142500,103179270,4365,4365,4365,4365,0
|
|
20230712,142400,103179270,4365,4365,4365,4365,0
|
|
20230712,142300,103179270,4365,4365,4365,4365,15
|
|
20230712,142200,103113795,4370,4380,4380,4370,6
|
|
20230712,142100,103087565,4380,4380,4380,4380,0
|
|
20230712,142000,103087565,4380,4380,4380,4380,0
|
|
20230712,141900,103087565,4380,4380,4380,4380,0
|
|
20230712,141800,103087565,4380,4380,4380,4380,0
|
|
20230712,141700,103087565,4380,4380,4380,4380,1
|
|
20230712,141600,103083185,4385,4385,4385,4385,0
|
|
20230712,141500,103083185,4385,4385,4385,4385,0
|
|
20230712,141400,103083185,4385,4380,4385,4380,443
|
|
20230712,141300,101142695,4380,4380,4380,4380,0
|
|
20230712,141200,101142695,4380,4380,4380,4380,0
|
|
20230712,141100,101142695,4380,4380,4380,4380,0
|
|
20230712,141000,101142695,4380,4380,4380,4380,0
|
|
20230712,140900,101142695,4380,4380,4380,4380,0
|
|
20230712,140800,101142695,4380,4380,4380,4380,0
|
|
20230712,140700,101142695,4380,4380,4380,4380,0
|
|
20230712,140600,101142695,4380,4380,4380,4380,0
|
|
20230712,140500,101142695,4380,4380,4380,4380,502
|
|
20230712,140400,98943935,4380,4380,4380,4380,2
|
|
20230712,140300,98935175,4375,4375,4375,4375,0
|
|
20230712,140200,98935175,4375,4375,4375,4375,50
|
|
20230712,140100,98716425,4375,4375,4375,4375,0
|
|
20230712,140000,98716425,4375,4375,4375,4375,0
|
|
20230712,135900,98716425,4375,4375,4375,4375,0
|
|
20230712,135800,98716425,4375,4375,4375,4375,0
|
|
20230712,135700,98716425,4375,4375,4375,4375,0
|
|
20230712,135600,98716425,4375,4375,4375,4375,50
|
|
20230712,135500,98497675,4380,4380,4380,4380,0
|
|
20230712,135400,98497675,4380,4380,4380,4380,0
|
|
20230712,135300,98497675,4380,4380,4380,4380,0
|
|
20230712,135200,98497675,4380,4380,4380,4380,0
|
|
20230712,135100,98497675,4380,4380,4380,4380,100
|
|
20230712,135000,98059675,4380,4375,4380,4375,120
|
|
20230712,134900,97534660,4370,4370,4370,4370,48
|
|
20230712,134800,97324900,4370,4370,4370,4370,2
|
|
20230712,134700,97316160,4375,4375,4375,4375,0
|
|
20230712,134600,97316160,4375,4370,4375,4370,10
|
|
20230712,134500,97272425,4370,4370,4370,4370,500
|
|
20230712,134400,95087425,4370,4370,4370,4370,0
|
|
20230712,134300,95087425,4370,4370,4370,4370,0
|
|
20230712,134200,95087425,4370,4370,4370,4370,0
|
|
20230712,134100,95087425,4370,4370,4370,4370,0
|
|
20230712,134000,95087425,4370,4370,4370,4370,0
|
|
20230712,133900,95087425,4370,4370,4370,4370,0
|
|
20230712,133800,95087425,4370,4370,4370,4370,0
|
|
20230712,133700,95087425,4370,4370,4370,4370,0
|
|
20230712,133600,95087425,4370,4370,4370,4370,0
|
|
20230712,133500,95087425,4370,4370,4370,4370,0
|
|
20230712,133400,95087425,4370,4370,4370,4370,1
|
|
20230712,133300,95083055,4370,4370,4370,4370,0
|
|
20230712,133200,95083055,4370,4370,4370,4370,0
|
|
20230712,133100,95083055,4370,4370,4370,4370,0
|
|
20230712,133000,95083055,4370,4370,4370,4370,5
|
|
20230712,132900,95061205,4355,4355,4355,4355,0
|
|
20230712,132800,95061205,4355,4355,4355,4355,0
|
|
20230712,132700,95061205,4355,4355,4355,4355,3344
|
|
20230712,132600,80498085,4355,4355,4355,4355,0
|
|
20230712,132500,80498085,4355,4355,4355,4355,0
|
|
20230712,132400,80498085,4355,4355,4355,4355,818
|
|
20230712,132300,76935695,4360,4360,4360,4360,10
|
|
20230712,132200,76892095,4365,4365,4365,4365,0
|
|
20230712,132100,76892095,4365,4365,4365,4365,110
|
|
20230712,132000,76411945,4370,4370,4370,4370,0
|
|
20230712,131900,76411945,4370,4370,4370,4370,0
|
|
20230712,131800,76411945,4370,4370,4370,4370,0
|
|
20230712,131700,76411945,4370,4370,4370,4370,0
|
|
20230712,131600,76411945,4370,4370,4370,4370,0
|
|
20230712,131500,76411945,4370,4370,4370,4370,0
|
|
20230712,131400,76411945,4370,4370,4370,4370,0
|
|
20230712,131300,76411945,4370,4370,4370,4370,1
|
|
20230712,131200,76407575,4370,4370,4370,4370,0
|
|
20230712,131100,76407575,4370,4370,4370,4370,0
|
|
20230712,131000,76407575,4370,4370,4370,4370,0
|
|
20230712,130900,76407575,4370,4370,4370,4370,0
|
|
20230712,130800,76407575,4370,4370,4370,4370,0
|
|
20230712,130700,76407575,4370,4370,4370,4370,0
|
|
20230712,130600,76407575,4370,4370,4370,4370,100
|
|
20230712,130500,75970575,4370,4370,4370,4370,6
|
|
20230712,130400,75944355,4380,4380,4380,4380,0
|
|
20230712,130300,75944355,4380,4380,4380,4380,0
|
|
20230712,130200,75944355,4380,4380,4380,4380,1
|
|
20230712,130100,75939975,4390,4390,4390,4390,0
|
|
20230712,130000,75939975,4390,4390,4390,4390,0
|
|
20230712,125900,75939975,4390,4390,4390,4390,0
|
|
20230712,125800,75939975,4390,4390,4390,4390,0
|
|
20230712,125700,75939975,4390,4390,4390,4390,0
|
|
20230712,125600,75939975,4390,4390,4390,4390,0
|
|
20230712,125500,75939975,4390,4390,4390,4390,0
|
|
20230712,125400,75939975,4390,4390,4390,4390,0
|
|
20230712,125300,75939975,4390,4390,4390,4390,0
|
|
20230712,125200,75939975,4390,4390,4390,4390,0
|
|
20230712,125100,75939975,4390,4390,4390,4390,0
|
|
20230712,125000,75939975,4390,4390,4390,4390,0
|
|
20230712,124900,75939975,4390,4390,4390,4390,0
|
|
20230712,124800,75939975,4390,4390,4390,4390,0
|
|
20230712,124700,75939975,4390,4390,4390,4390,0
|
|
20230712,124600,75939975,4390,4390,4390,4390,0
|
|
20230712,124500,75939975,4390,4390,4390,4390,0
|
|
20230712,124400,75939975,4390,4390,4390,4390,0
|
|
20230712,124300,75939975,4390,4390,4390,4390,0
|
|
20230712,124200,75939975,4390,4390,4390,4390,0
|
|
20230712,124100,75939975,4390,4390,4390,4390,0
|
|
20230712,124000,75939975,4390,4390,4390,4390,729
|
|
20230712,123900,72739665,4390,4380,4390,4380,284
|
|
20230712,123800,71495715,4380,4380,4380,4380,4
|
|
20230712,123700,71478195,4380,4380,4380,4380,0
|
|
20230712,123600,71478195,4380,4380,4380,4380,0
|
|
20230712,123500,71478195,4380,4380,4380,4380,15
|
|
20230712,123400,71412495,4400,4400,4400,4400,0
|
|
20230712,123300,71412495,4400,4390,4400,4390,580
|
|
20230712,123200,68863660,4390,4390,4390,4390,0
|
|
20230712,123100,68863660,4390,4385,4390,4385,12
|
|
20230712,123000,68810995,4385,4380,4385,4380,277
|
|
20230712,122900,67597045,4380,4380,4380,4380,0
|
|
20230712,122800,67597045,4380,4375,4380,4375,139
|
|
20230712,122700,66988865,4375,4375,4375,4375,0
|
|
20230712,122600,66988865,4375,4375,4375,4375,0
|
|
20230712,122500,66988865,4375,4375,4375,4375,2
|
|
20230712,122400,66980115,4370,4370,4370,4370,143
|
|
20230712,122300,66355205,4370,4365,4370,4365,829
|
|
20230712,122200,62732725,4370,4370,4370,4370,0
|
|
20230712,122100,62732725,4370,4370,4370,4370,0
|
|
20230712,122000,62732725,4370,4370,4370,4370,0
|
|
20230712,121900,62732725,4370,4370,4370,4370,0
|
|
20230712,121800,62732725,4370,4370,4370,4370,0
|
|
20230712,121700,62732725,4370,4370,4370,4370,0
|
|
20230712,121600,62732725,4370,4370,4370,4370,0
|
|
20230712,121500,62732725,4370,4370,4370,4370,0
|
|
20230712,121400,62732725,4370,4370,4370,4370,0
|
|
20230712,121300,62732725,4370,4370,4370,4370,0
|
|
20230712,121200,62732725,4370,4370,4370,4370,0
|
|
20230712,121100,62732725,4370,4370,4370,4370,0
|
|
20230712,121000,62732725,4370,4370,4370,4370,0
|
|
20230712,120900,62732725,4370,4370,4370,4370,0
|
|
20230712,120800,62732725,4370,4370,4370,4370,0
|
|
20230712,120700,62732725,4370,4370,4370,4370,0
|
|
20230712,120600,62732725,4370,4370,4370,4370,0
|
|
20230712,120500,62732725,4370,4370,4370,4370,0
|
|
20230712,120400,62732725,4370,4370,4370,4370,0
|
|
20230712,120300,62732725,4370,4370,4370,4370,0
|
|
20230712,120200,62732725,4370,4370,4370,4370,0
|
|
20230712,120100,62732725,4370,4370,4370,4370,0
|
|
20230712,120000,62732725,4370,4370,4370,4370,0
|
|
20230712,115900,62732725,4370,4370,4370,4370,0
|
|
20230712,115800,62732725,4370,4370,4370,4370,0
|
|
20230712,115700,62732725,4370,4370,4370,4370,0
|
|
20230712,115600,62732725,4370,4370,4370,4370,0
|
|
20230712,115500,62732725,4370,4370,4370,4370,0
|
|
20230712,115400,62732725,4370,4370,4370,4370,0
|
|
20230712,115300,62732725,4370,4370,4370,4370,0
|
|
20230712,115200,62732725,4370,4370,4370,4370,0
|
|
20230712,115100,62732725,4370,4365,4370,4365,199
|
|
20230712,115000,61863945,4360,4360,4360,4360,0
|
|
20230712,114900,61863945,4360,4360,4360,4360,0
|
|
20230712,114800,61863945,4360,4360,4360,4360,98
|
|
20230712,114700,61436665,4360,4360,4360,4360,2
|
|
20230712,114600,61427945,4355,4355,4355,4355,0
|
|
20230712,114500,61427945,4355,4355,4355,4355,5
|
|
20230712,114400,61406170,4355,4355,4355,4355,182
|
|
20230712,114300,60613560,4355,4355,4355,4355,0
|
|
20230712,114200,60613560,4355,4355,4355,4355,0
|
|
20230712,114100,60613560,4355,4355,4355,4355,0
|
|
20230712,114000,60613560,4355,4360,4360,4355,1078
|
|
20230712,113900,55913980,4360,4360,4360,4360,0
|
|
20230712,113800,55913980,4360,4360,4360,4360,22
|
|
20230712,113700,55818060,4365,4365,4365,4365,0
|
|
20230712,113600,55818060,4365,4365,4365,4365,10
|
|
20230712,113500,55774410,4370,4370,4370,4370,0
|
|
20230712,113400,55774410,4370,4370,4370,4370,0
|
|
20230712,113300,55774410,4370,4370,4370,4370,0
|
|
20230712,113200,55774410,4370,4370,4370,4370,0
|
|
20230712,113100,55774410,4370,4370,4370,4370,0
|
|
20230712,113000,55774410,4370,4370,4370,4370,1
|
|
20230712,112900,55770040,4365,4365,4365,4365,0
|
|
20230712,112800,55770040,4365,4365,4365,4365,430
|
|
20230712,112700,53893090,4360,4360,4360,4360,0
|
|
20230712,112600,53893090,4360,4360,4360,4360,0
|
|
20230712,112500,53893090,4360,4360,4360,4360,300
|
|
20230712,112400,52585090,4360,4360,4360,4360,1
|
|
20230712,112300,52580730,4360,4360,4360,4360,1
|
|
20230712,112200,52576370,4360,4360,4360,4360,0
|
|
20230712,112100,52576370,4360,4360,4360,4360,1
|
|
20230712,112000,52572010,4360,4360,4360,4360,0
|
|
20230712,111900,52572010,4360,4360,4360,4360,0
|
|
20230712,111800,52572010,4360,4360,4360,4360,0
|
|
20230712,111700,52572010,4360,4360,4360,4360,0
|
|
20230712,111600,52572010,4360,4360,4360,4360,0
|
|
20230712,111500,52572010,4360,4360,4360,4360,0
|
|
20230712,111400,52572010,4360,4360,4360,4360,0
|
|
20230712,111300,52572010,4360,4360,4360,4360,4
|
|
20230712,111200,52554570,4360,4360,4360,4350,89
|
|
20230712,111100,52167380,4350,4360,4360,4350,368
|
|
20230712,111000,50563780,4365,4365,4365,4365,0
|
|
20230712,110900,50563780,4365,4365,4365,4365,0
|
|
20230712,110800,50563780,4365,4365,4365,4365,0
|
|
20230712,110700,50563780,4365,4365,4365,4365,0
|
|
20230712,110600,50563780,4365,4365,4365,4365,0
|
|
20230712,110500,50563780,4365,4365,4365,4365,0
|
|
20230712,110400,50563780,4365,4350,4365,4350,20
|
|
20230712,110300,50476620,4340,4340,4340,4340,0
|
|
20230712,110200,50476620,4340,4340,4340,4340,0
|
|
20230712,110100,50476620,4340,4340,4340,4340,0
|
|
20230712,110000,50476620,4340,4340,4340,4340,0
|
|
20230712,105900,50476620,4340,4340,4340,4340,0
|
|
20230712,105800,50476620,4340,4340,4340,4340,0
|
|
20230712,105700,50476620,4340,4340,4340,4340,0
|
|
20230712,105600,50476620,4340,4340,4340,4340,0
|
|
20230712,105500,50476620,4340,4340,4340,4340,0
|
|
20230712,105400,50476620,4340,4340,4340,4340,18
|
|
20230712,105300,50398500,4340,4340,4340,4340,0
|
|
20230712,105200,50398500,4340,4335,4340,4335,206
|
|
20230712,105100,49504910,4335,4335,4335,4335,100
|
|
20230712,105000,49071410,4330,4330,4330,4330,100
|
|
20230712,104900,48638410,4320,4320,4320,4320,41
|
|
20230712,104800,48461290,4325,4325,4325,4325,459
|
|
20230712,104700,46476115,4330,4330,4330,4330,0
|
|
20230712,104600,46476115,4330,4330,4330,4330,0
|
|
20230712,104500,46476115,4330,4330,4330,4330,0
|
|
20230712,104400,46476115,4330,4330,4330,4330,0
|
|
20230712,104300,46476115,4330,4330,4330,4330,0
|
|
20230712,104200,46476115,4330,4330,4330,4330,0
|
|
20230712,104100,46476115,4330,4330,4330,4330,0
|
|
20230712,104000,46476115,4330,4330,4330,4330,12
|
|
20230712,103900,46424155,4330,4330,4330,4330,22
|
|
20230712,103800,46328895,4330,4330,4330,4330,10
|
|
20230712,103700,46285595,4330,4330,4330,4330,10
|
|
20230712,103600,46242295,4330,4330,4330,4330,5
|
|
20230712,103500,46220645,4330,4330,4330,4330,0
|
|
20230712,103400,46220645,4330,4330,4330,4330,2
|
|
20230712,103300,46211985,4330,4330,4330,4330,0
|
|
20230712,103200,46211985,4330,4330,4330,4330,0
|
|
20230712,103100,46211985,4330,4330,4330,4330,40
|
|
20230712,103000,46038785,4325,4325,4325,4325,0
|
|
20230712,102900,46038785,4325,4325,4325,4325,0
|
|
20230712,102800,46038785,4325,4325,4325,4325,0
|
|
20230712,102700,46038785,4325,4325,4325,4325,10
|
|
20230712,102600,45995535,4325,4325,4325,4325,0
|
|
20230712,102500,45995535,4325,4325,4325,4325,0
|
|
20230712,102400,45995535,4325,4325,4325,4325,0
|
|
20230712,102300,45995535,4325,4325,4325,4325,0
|
|
20230712,102200,45995535,4325,4325,4325,4325,0
|
|
20230712,102100,45995535,4325,4325,4325,4325,123
|
|
20230712,102000,45463560,4320,4320,4320,4320,0
|
|
20230712,101900,45463560,4320,4320,4320,4320,0
|
|
20230712,101800,45463560,4320,4320,4320,4320,0
|
|
20230712,101700,45463560,4320,4320,4320,4320,0
|
|
20230712,101600,45463560,4320,4320,4320,4320,0
|
|
20230712,101500,45463560,4320,4320,4320,4320,0
|
|
20230712,101400,45463560,4320,4320,4320,4320,0
|
|
20230712,101300,45463560,4320,4330,4330,4320,286
|
|
20230712,101200,44227890,4330,4330,4330,4330,5
|
|
20230712,101100,44206240,4330,4330,4330,4330,0
|
|
20230712,101000,44206240,4330,4330,4330,4330,0
|
|
20230712,100900,44206240,4330,4330,4330,4330,0
|
|
20230712,100800,44206240,4330,4330,4330,4330,0
|
|
20230712,100700,44206240,4330,4330,4330,4330,2
|
|
20230712,100600,44197580,4320,4320,4320,4320,433
|
|
20230712,100500,42327020,4320,4325,4325,4320,132
|
|
20230712,100400,41756705,4320,4320,4320,4320,0
|
|
20230712,100300,41756705,4320,4320,4320,4320,0
|
|
20230712,100200,41756705,4320,4320,4320,4320,0
|
|
20230712,100100,41756705,4320,4320,4320,4320,0
|
|
20230712,100000,41756705,4320,4320,4320,4320,1900
|
|
20230712,095900,33548705,4320,4320,4320,4320,0
|
|
20230712,095800,33548705,4320,4320,4320,4320,0
|
|
20230712,095700,33548705,4320,4320,4320,4320,0
|
|
20230712,095600,33548705,4320,4320,4320,4320,0
|
|
20230712,095500,33548705,4320,4320,4320,4320,0
|
|
20230712,095400,33548705,4320,4320,4320,4320,0
|
|
20230712,095300,33548705,4320,4320,4320,4320,0
|
|
20230712,095200,33548705,4320,4320,4325,4320,363
|
|
20230712,095100,31980520,4325,4325,4325,4325,0
|
|
20230712,095000,31980520,4325,4325,4325,4325,9
|
|
20230712,094900,31941595,4325,4325,4325,4325,51
|
|
20230712,094800,31721020,4325,4325,4325,4325,86
|
|
20230712,094700,31349070,4325,4325,4325,4325,14
|
|
20230712,094600,31288520,4325,4325,4325,4325,11
|
|
20230712,094500,31240945,4325,4325,4325,4325,259
|
|
20230712,094400,30120770,4330,4330,4330,4330,38
|
|
20230712,094300,29956230,4330,4330,4330,4330,0
|
|
20230712,094200,29956230,4330,4330,4330,4330,0
|
|
20230712,094100,29956230,4330,4330,4330,4330,408
|
|
20230712,094000,28189590,4330,4330,4330,4330,0
|
|
20230712,093900,28189590,4330,4330,4330,4330,0
|
|
20230712,093800,28189590,4330,4335,4335,4330,19
|
|
20230712,093700,28107230,4335,4335,4335,4335,11
|
|
20230712,093600,28059545,4335,4335,4335,4335,11
|
|
20230712,093500,28011860,4335,4335,4335,4335,100
|
|
20230712,093400,27578360,4340,4340,4340,4340,11
|
|
20230712,093300,27530620,4340,4340,4340,4340,13
|
|
20230712,093200,27474200,4340,4340,4340,4340,7
|
|
20230712,093100,27443820,4340,4335,4340,4335,1835
|
|
20230712,093000,19487280,4340,4345,4345,4340,420
|
|
20230712,092900,17663070,4355,4355,4355,4355,0
|
|
20230712,092800,17663070,4355,4355,4355,4355,0
|
|
20230712,092700,17663070,4355,4355,4355,4355,150
|
|
20230712,092600,17009820,4355,4355,4355,4355,153
|
|
20230712,092500,16343505,4345,4345,4345,4345,0
|
|
20230712,092400,16343505,4345,4350,4350,4345,345
|
|
20230712,092300,14843105,4350,4350,4350,4350,0
|
|
20230712,092200,14843105,4350,4355,4355,4350,160
|
|
20230712,092100,14146805,4355,4355,4355,4355,198
|
|
20230712,092000,13284515,4355,4355,4355,4355,82
|
|
20230712,091900,12927405,4365,4365,4365,4365,0
|
|
20230712,091800,12927405,4365,4365,4365,4365,0
|
|
20230712,091700,12927405,4365,4365,4365,4365,0
|
|
20230712,091600,12927405,4365,4365,4365,4365,0
|
|
20230712,091500,12927405,4365,4375,4375,4365,11
|
|
20230712,091400,12879290,4375,4375,4375,4375,0
|
|
20230712,091300,12879290,4375,4380,4420,4375,57
|
|
20230712,091200,12628925,4375,4375,4375,4375,0
|
|
20230712,091100,12628925,4375,4375,4375,4375,0
|
|
20230712,091000,12628925,4375,4375,4375,4375,120
|
|
20230712,090900,12103925,4385,4385,4385,4385,240
|
|
20230712,090800,11051525,4395,4395,4395,4395,0
|
|
20230712,090700,11051525,4395,4395,4395,4395,30
|
|
20230712,090600,10919675,4390,4390,4390,4390,0
|
|
20230712,090500,10919675,4390,4390,4390,4390,59
|
|
20230712,090400,10660665,4395,4395,4395,4395,11
|
|
20230712,090300,10612320,4395,4395,4395,4395,11
|
|
20230712,090200,10563975,4410,4405,4410,4405,1101
|
|
20230712,090100,5714065,4410,4410,4410,4410,0
|
|
20230712,090000,5714065,4410,4350,4455,4350,1302
|