685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,202200,176461805,3640,3640,3640,3640,1047
|
|
20230704,202100,176461805,3640,3640,3640,3640,0
|
|
20230704,202000,176461805,3640,3640,3640,3640,0
|
|
20230704,201900,176461805,3640,3640,3640,3640,0
|
|
20230704,201800,176461805,3640,3640,3640,3640,0
|
|
20230704,201700,176461805,3640,3640,3640,3640,0
|
|
20230704,201600,176461805,3640,3640,3640,3640,0
|
|
20230704,201500,176461805,3640,3640,3640,3640,0
|
|
20230704,201400,176461805,3640,3640,3640,3640,0
|
|
20230704,201300,176461805,3640,3640,3640,3640,0
|
|
20230704,201200,176461805,3640,3640,3640,3640,0
|
|
20230704,201100,176461805,3640,3640,3640,3640,0
|
|
20230704,201000,176461805,3640,3640,3640,3640,0
|
|
20230704,200900,176461805,3640,3640,3640,3640,0
|
|
20230704,200800,176461805,3640,3640,3640,3640,0
|
|
20230704,200700,176461805,3640,3640,3640,3640,0
|
|
20230704,200600,176461805,3640,3640,3640,3640,0
|
|
20230704,200500,176461805,3640,3640,3640,3640,0
|
|
20230704,200400,176461805,3640,3640,3640,3640,0
|
|
20230704,200300,176461805,3640,3640,3640,3640,0
|
|
20230704,200200,176461805,3640,3640,3640,3640,0
|
|
20230704,200100,176461805,3640,3640,3640,3640,0
|
|
20230704,200000,176461805,3640,3640,3640,3640,0
|
|
20230704,195900,176461805,3640,3640,3640,3640,0
|
|
20230704,195800,176461805,3640,3640,3640,3640,0
|
|
20230704,195700,176461805,3640,3640,3640,3640,0
|
|
20230704,195600,176461805,3640,3640,3640,3640,0
|
|
20230704,195500,176461805,3640,3640,3640,3640,0
|
|
20230704,195400,176461805,3640,3640,3640,3640,0
|
|
20230704,195300,176461805,3640,3640,3640,3640,0
|
|
20230704,195200,176461805,3640,3640,3640,3640,1047
|
|
20230704,195100,176461805,3640,3640,3640,3640,0
|
|
20230704,195000,176461805,3640,3640,3640,3640,0
|
|
20230704,194900,176461805,3640,3640,3640,3640,0
|
|
20230704,194800,176461805,3640,3640,3640,3640,0
|
|
20230704,194700,176461805,3640,3640,3640,3640,0
|
|
20230704,194600,176461805,3640,3640,3640,3640,0
|
|
20230704,194500,176461805,3640,3640,3640,3640,0
|
|
20230704,194400,176461805,3640,3640,3640,3640,0
|
|
20230704,194300,176461805,3640,3640,3640,3640,0
|
|
20230704,194200,176461805,3640,3640,3640,3640,0
|
|
20230704,194100,176461805,3640,3640,3640,3640,0
|
|
20230704,194000,176461805,3640,3640,3640,3640,0
|
|
20230704,193900,176461805,3640,3640,3640,3640,0
|
|
20230704,193800,176461805,3640,3640,3640,3640,0
|
|
20230704,193700,176461805,3640,3640,3640,3640,0
|
|
20230704,193600,176461805,3640,3640,3640,3640,0
|
|
20230704,193500,176461805,3640,3640,3640,3640,0
|
|
20230704,193400,176461805,3640,3640,3640,3640,0
|
|
20230704,193300,176461805,3640,3640,3640,3640,0
|
|
20230704,193200,176461805,3640,3640,3640,3640,0
|
|
20230704,193100,176461805,3640,3640,3640,3640,0
|
|
20230704,193000,176461805,3640,3640,3640,3640,0
|
|
20230704,192900,176461805,3640,3640,3640,3640,0
|
|
20230704,192800,176461805,3640,3640,3640,3640,0
|
|
20230704,192700,176461805,3640,3640,3640,3640,0
|
|
20230704,192600,176461805,3640,3640,3640,3640,0
|
|
20230704,192500,176461805,3640,3640,3640,3640,0
|
|
20230704,192400,176461805,3640,3640,3640,3640,0
|
|
20230704,192300,176461805,3640,3640,3640,3640,0
|
|
20230704,192200,176461805,3640,3640,3640,3640,1047
|
|
20230704,192100,176461805,3640,3640,3640,3640,0
|
|
20230704,192000,176461805,3640,3640,3640,3640,0
|
|
20230704,191900,176461805,3640,3640,3640,3640,0
|
|
20230704,191800,176461805,3640,3640,3640,3640,0
|
|
20230704,191700,176461805,3640,3640,3640,3640,0
|
|
20230704,191600,176461805,3640,3640,3640,3640,0
|
|
20230704,191500,176461805,3640,3640,3640,3640,0
|
|
20230704,191400,176461805,3640,3640,3640,3640,0
|
|
20230704,191300,176461805,3640,3640,3640,3640,0
|
|
20230704,191200,176461805,3640,3640,3640,3640,0
|
|
20230704,191100,176461805,3640,3640,3640,3640,0
|
|
20230704,191000,176461805,3640,3640,3640,3640,0
|
|
20230704,190900,176461805,3640,3640,3640,3640,0
|
|
20230704,190800,176461805,3640,3640,3640,3640,0
|
|
20230704,190700,176461805,3640,3640,3640,3640,0
|
|
20230704,190600,176461805,3640,3640,3640,3640,0
|
|
20230704,190500,176461805,3640,3640,3640,3640,0
|
|
20230704,190400,176461805,3640,3640,3640,3640,0
|
|
20230704,190300,176461805,3640,3640,3640,3640,0
|
|
20230704,190200,176461805,3640,3640,3640,3640,0
|
|
20230704,190100,176461805,3640,3640,3640,3640,0
|
|
20230704,190000,176461805,3640,3640,3640,3640,0
|
|
20230704,185900,176461805,3640,3640,3640,3640,0
|
|
20230704,185800,176461805,3640,3640,3640,3640,0
|
|
20230704,185700,176461805,3640,3640,3640,3640,0
|
|
20230704,185600,176461805,3640,3640,3640,3640,0
|
|
20230704,185500,176461805,3640,3640,3640,3640,0
|
|
20230704,185400,176461805,3640,3640,3640,3640,0
|
|
20230704,185300,176461805,3640,3640,3640,3640,0
|
|
20230704,185200,176461805,3640,3640,3640,3640,1047
|
|
20230704,185100,176461805,3640,3640,3640,3640,0
|
|
20230704,185000,176461805,3640,3640,3640,3640,0
|
|
20230704,184900,176461805,3640,3640,3640,3640,0
|
|
20230704,184800,176461805,3640,3640,3640,3640,0
|
|
20230704,184700,176461805,3640,3640,3640,3640,0
|
|
20230704,184600,176461805,3640,3640,3640,3640,0
|
|
20230704,184500,176461805,3640,3640,3640,3640,0
|
|
20230704,184400,176461805,3640,3640,3640,3640,0
|
|
20230704,184300,176461805,3640,3640,3640,3640,0
|
|
20230704,184200,176461805,3640,3640,3640,3640,0
|
|
20230704,184100,176461805,3640,3640,3640,3640,0
|
|
20230704,184000,176461805,3640,3640,3640,3640,0
|
|
20230704,183900,176461805,3640,3640,3640,3640,0
|
|
20230704,183800,176461805,3640,3640,3640,3640,0
|
|
20230704,183700,176461805,3640,3640,3640,3640,0
|
|
20230704,183600,176461805,3640,3640,3640,3640,0
|
|
20230704,183500,176461805,3640,3640,3640,3640,0
|
|
20230704,183400,176461805,3640,3640,3640,3640,0
|
|
20230704,183300,176461805,3640,3640,3640,3640,0
|
|
20230704,183200,176461805,3640,3640,3640,3640,0
|
|
20230704,183100,176461805,3640,3640,3640,3640,0
|
|
20230704,183000,176461805,3640,3640,3640,3640,0
|
|
20230704,182900,176461805,3640,3640,3640,3640,0
|
|
20230704,182800,176461805,3640,3640,3640,3640,0
|
|
20230704,182700,176461805,3640,3640,3640,3640,0
|
|
20230704,182600,176461805,3640,3640,3640,3640,0
|
|
20230704,182500,176461805,3640,3640,3640,3640,0
|
|
20230704,182400,176461805,3640,3640,3640,3640,0
|
|
20230704,182300,176461805,3640,3640,3640,3640,0
|
|
20230704,182200,176461805,3640,3640,3640,3640,1047
|
|
20230704,182100,176461805,3640,3640,3640,3640,0
|
|
20230704,182000,176461805,3640,3640,3640,3640,0
|
|
20230704,181900,176461805,3640,3640,3640,3640,0
|
|
20230704,181800,176461805,3640,3640,3640,3640,0
|
|
20230704,181700,176461805,3640,3640,3640,3640,0
|
|
20230704,181600,176461805,3640,3640,3640,3640,0
|
|
20230704,181500,176461805,3640,3640,3640,3640,0
|
|
20230704,181400,176461805,3640,3640,3640,3640,0
|
|
20230704,181300,176461805,3640,3640,3640,3640,0
|
|
20230704,181200,176461805,3640,3640,3640,3640,0
|
|
20230704,181100,176461805,3640,3640,3640,3640,0
|
|
20230704,181000,176461805,3640,3640,3640,3640,0
|
|
20230704,180900,176461805,3640,3640,3640,3640,0
|
|
20230704,180800,176461805,3640,3640,3640,3640,0
|
|
20230704,180700,176461805,3640,3640,3640,3640,0
|
|
20230704,180600,176461805,3640,3640,3640,3640,0
|
|
20230704,180500,176461805,3640,3640,3640,3640,0
|
|
20230704,180400,176461805,3640,3640,3640,3640,0
|
|
20230704,180300,176461805,3640,3640,3640,3640,0
|
|
20230704,180200,176461805,3640,3640,3640,3640,0
|
|
20230704,180100,176461805,3640,3640,3640,3640,0
|
|
20230704,180000,176461805,3640,3640,3640,3640,0
|
|
20230704,175900,176461805,3640,3640,3640,3640,0
|
|
20230704,175800,176461805,3640,3640,3640,3640,0
|
|
20230704,175700,176461805,3640,3640,3640,3640,0
|
|
20230704,175600,176461805,3640,3640,3640,3640,0
|
|
20230704,175500,176461805,3640,3640,3640,3640,0
|
|
20230704,175400,176461805,3640,3640,3640,3640,0
|
|
20230704,175300,176461805,3640,3640,3640,3640,0
|
|
20230704,175200,176461805,3640,3640,3640,3640,1047
|
|
20230704,175100,176461805,3640,3640,3640,3640,0
|
|
20230704,175000,176461805,3640,3640,3640,3640,0
|
|
20230704,174900,176461805,3640,3640,3640,3640,0
|
|
20230704,174800,176461805,3640,3640,3640,3640,0
|
|
20230704,174700,176461805,3640,3640,3640,3640,0
|
|
20230704,174600,176461805,3640,3640,3640,3640,0
|
|
20230704,174500,176461805,3640,3640,3640,3640,0
|
|
20230704,174400,176461805,3640,3640,3640,3640,0
|
|
20230704,174300,176461805,3640,3640,3640,3640,0
|
|
20230704,174200,176461805,3640,3640,3640,3640,0
|
|
20230704,174100,176461805,3640,3640,3640,3640,0
|
|
20230704,174000,176461805,3640,3640,3640,3640,0
|
|
20230704,173900,176461805,3640,3640,3640,3640,0
|
|
20230704,173800,176461805,3640,3640,3640,3640,0
|
|
20230704,173700,176461805,3640,3640,3640,3640,0
|
|
20230704,173600,176461805,3640,3640,3640,3640,0
|
|
20230704,173500,176461805,3640,3640,3640,3640,0
|
|
20230704,173400,176461805,3640,3640,3640,3640,0
|
|
20230704,173300,176461805,3640,3640,3640,3640,0
|
|
20230704,173200,176461805,3640,3640,3640,3640,0
|
|
20230704,173100,176461805,3640,3640,3640,3640,0
|
|
20230704,173000,176461805,3640,3640,3640,3640,0
|
|
20230704,172900,176461805,3640,3640,3640,3640,0
|
|
20230704,172800,176461805,3640,3640,3640,3640,0
|
|
20230704,172700,176461805,3640,3640,3640,3640,0
|
|
20230704,172600,176461805,3640,3640,3640,3640,0
|
|
20230704,172500,176461805,3640,3640,3640,3640,0
|
|
20230704,172400,176461805,3640,3640,3640,3640,0
|
|
20230704,172300,176461805,3640,3640,3640,3640,0
|
|
20230704,172200,176461805,3640,3640,3640,3640,1047
|
|
20230704,172100,176461805,3640,3640,3640,3640,0
|
|
20230704,172000,176461805,3640,3640,3640,3640,0
|
|
20230704,171900,176461805,3640,3640,3640,3640,0
|
|
20230704,171800,176461805,3640,3640,3640,3640,0
|
|
20230704,171700,176461805,3640,3640,3640,3640,0
|
|
20230704,171600,176461805,3640,3640,3640,3640,0
|
|
20230704,171500,176461805,3640,3640,3640,3640,0
|
|
20230704,171400,176461805,3640,3640,3640,3640,0
|
|
20230704,171300,176461805,3640,3640,3640,3640,0
|
|
20230704,171200,176461805,3640,3640,3640,3640,0
|
|
20230704,171100,176461805,3640,3640,3640,3640,0
|
|
20230704,171000,176461805,3640,3640,3640,3640,0
|
|
20230704,170900,176461805,3640,3640,3640,3640,0
|
|
20230704,170800,176461805,3640,3640,3640,3640,0
|
|
20230704,170700,176461805,3640,3640,3640,3640,0
|
|
20230704,170600,176461805,3640,3640,3640,3640,0
|
|
20230704,170500,176461805,3640,3640,3640,3640,0
|
|
20230704,170400,176461805,3640,3640,3640,3640,0
|
|
20230704,170300,176461805,3640,3640,3640,3640,0
|
|
20230704,170200,176461805,3640,3640,3640,3640,0
|
|
20230704,170100,176461805,3640,3640,3640,3640,0
|
|
20230704,170000,176461805,3640,3640,3640,3640,0
|
|
20230704,165900,176461805,3640,3640,3640,3640,0
|
|
20230704,165800,176461805,3640,3640,3640,3640,0
|
|
20230704,165700,176461805,3640,3640,3640,3640,0
|
|
20230704,165600,176461805,3640,3640,3640,3640,0
|
|
20230704,165500,176461805,3640,3640,3640,3640,0
|
|
20230704,165400,176461805,3640,3640,3640,3640,0
|
|
20230704,165300,176461805,3640,3640,3640,3640,0
|
|
20230704,165200,176461805,3640,3640,3640,3640,1047
|
|
20230704,165100,176461805,3640,3640,3640,3640,0
|
|
20230704,165000,176461805,3640,3640,3640,3640,0
|
|
20230704,164900,176461805,3640,3640,3640,3640,0
|
|
20230704,164800,176461805,3640,3640,3640,3640,0
|
|
20230704,164700,176461805,3640,3640,3640,3640,0
|
|
20230704,164600,176461805,3640,3640,3640,3640,0
|
|
20230704,164500,176461805,3640,3640,3640,3640,0
|
|
20230704,164400,176461805,3640,3640,3640,3640,0
|
|
20230704,164300,176461805,3640,3640,3640,3640,0
|
|
20230704,164200,176461805,3640,3640,3640,3640,0
|
|
20230704,164100,176461805,3640,3640,3640,3640,0
|
|
20230704,164000,176461805,3640,3640,3640,3640,0
|
|
20230704,163900,176461805,3640,3640,3640,3640,0
|
|
20230704,163800,176461805,3640,3640,3640,3640,0
|
|
20230704,163700,176461805,3640,3640,3640,3640,0
|
|
20230704,163600,176461805,3640,3640,3640,3640,0
|
|
20230704,163500,176461805,3640,3640,3640,3640,0
|
|
20230704,163400,176461805,3640,3640,3640,3640,0
|
|
20230704,163300,176461805,3640,3640,3640,3640,0
|
|
20230704,163200,176461805,3640,3640,3640,3640,0
|
|
20230704,163100,176461805,3640,3640,3640,3640,0
|
|
20230704,163000,176461805,3640,3640,3640,3640,0
|
|
20230704,162900,176461805,3640,3640,3640,3640,0
|
|
20230704,162800,176461805,3640,3640,3640,3640,0
|
|
20230704,162700,176461805,3640,3640,3640,3640,0
|
|
20230704,162600,176461805,3640,3640,3640,3640,0
|
|
20230704,162500,176461805,3640,3640,3640,3640,0
|
|
20230704,162400,176461805,3640,3640,3640,3640,0
|
|
20230704,162300,176461805,3640,3640,3640,3640,0
|
|
20230704,162200,176461805,3640,3640,3640,3640,1047
|
|
20230704,162100,176461805,3640,3640,3640,3640,0
|
|
20230704,162000,176461805,3640,3640,3640,3640,0
|
|
20230704,161900,176461805,3640,3640,3640,3640,0
|
|
20230704,161800,176461805,3640,3640,3640,3640,0
|
|
20230704,161700,176461805,3640,3640,3640,3640,0
|
|
20230704,161600,176461805,3640,3640,3640,3640,0
|
|
20230704,161500,176461805,3640,3640,3640,3640,0
|
|
20230704,161400,176461805,3640,3640,3640,3640,0
|
|
20230704,161300,176461805,3640,3640,3640,3640,0
|
|
20230704,161200,176461805,3640,3640,3640,3640,0
|
|
20230704,161100,176461805,3640,3640,3640,3640,0
|
|
20230704,161000,176461805,3640,3640,3640,3640,0
|
|
20230704,160900,176461805,3640,3640,3640,3640,0
|
|
20230704,160800,176461805,3640,3640,3640,3640,0
|
|
20230704,160700,176461805,3640,3640,3640,3640,0
|
|
20230704,160600,176461805,3640,3640,3640,3640,0
|
|
20230704,160500,176461805,3640,3640,3640,3640,0
|
|
20230704,160400,176461805,3640,3640,3640,3640,0
|
|
20230704,160300,176461805,3640,3640,3640,3640,0
|
|
20230704,160200,176461805,3640,3640,3640,3640,0
|
|
20230704,160100,176461805,3640,3640,3640,3640,0
|
|
20230704,160000,176461805,3640,3640,3640,3640,0
|
|
20230704,155900,176461805,3640,3640,3640,3640,0
|
|
20230704,155800,176461805,3640,3640,3640,3640,0
|
|
20230704,155700,176461805,3640,3640,3640,3640,0
|
|
20230704,155600,176461805,3640,3640,3640,3640,0
|
|
20230704,155500,176461805,3640,3640,3640,3640,0
|
|
20230704,155400,176461805,3640,3640,3640,3640,0
|
|
20230704,155300,176461805,3640,3640,3640,3640,0
|
|
20230704,155200,176461805,3640,3640,3640,3640,1047
|
|
20230704,155100,176461805,3640,3640,3640,3640,0
|
|
20230704,155000,176461805,3640,3640,3640,3640,0
|
|
20230704,154900,176461805,3640,3640,3640,3640,0
|
|
20230704,154800,176461805,3640,3640,3640,3640,0
|
|
20230704,154700,176461805,3640,3640,3640,3640,0
|
|
20230704,154600,176461805,3640,3640,3640,3640,0
|
|
20230704,154500,176461805,3640,3640,3640,3640,0
|
|
20230704,154400,176461805,3640,3640,3640,3640,0
|
|
20230704,154300,176461805,3640,3640,3640,3640,0
|
|
20230704,154200,176461805,3640,3640,3640,3640,0
|
|
20230704,154100,176461805,3640,3640,3640,3640,0
|
|
20230704,154000,176461805,3640,3640,3640,3640,0
|
|
20230704,153900,176461805,3640,3640,3640,3640,0
|
|
20230704,153800,176461805,3640,3640,3640,3640,0
|
|
20230704,153700,176461805,3640,3640,3640,3640,0
|
|
20230704,153600,176461805,3640,3640,3640,3640,0
|
|
20230704,153500,176461805,3640,3640,3640,3640,0
|
|
20230704,153400,176461805,3640,3640,3640,3640,0
|
|
20230704,153300,176461805,3640,3640,3640,3640,0
|
|
20230704,153200,176461805,3640,3640,3640,3640,0
|
|
20230704,153100,176461805,3640,3640,3640,3640,0
|
|
20230704,153000,176461805,3640,3640,3640,3640,1047
|
|
20230704,152900,172650725,3620,3620,3620,3620,0
|
|
20230704,152800,172650725,3620,3620,3620,3620,0
|
|
20230704,152700,172650725,3620,3620,3620,3620,0
|
|
20230704,152600,172650725,3620,3620,3620,3620,0
|
|
20230704,152500,172650725,3620,3620,3620,3620,0
|
|
20230704,152400,172650725,3620,3620,3620,3620,0
|
|
20230704,152300,172650725,3620,3620,3620,3620,0
|
|
20230704,152200,172650725,3620,3620,3620,3620,0
|
|
20230704,152100,172650725,3620,3620,3620,3620,0
|
|
20230704,152000,172650725,3620,3620,3620,3620,0
|
|
20230704,151900,172650725,3620,3635,3640,3620,963
|
|
20230704,151800,169155710,3635,3630,3635,3630,32
|
|
20230704,151700,169039540,3625,3625,3625,3625,0
|
|
20230704,151600,169039540,3625,3625,3625,3625,1
|
|
20230704,151500,169035915,3625,3625,3625,3625,0
|
|
20230704,151400,169035915,3625,3625,3625,3625,172
|
|
20230704,151300,168412415,3630,3630,3630,3630,0
|
|
20230704,151200,168412415,3630,3630,3630,3630,275
|
|
20230704,151100,167414165,3625,3625,3625,3625,100
|
|
20230704,151000,167051665,3625,3625,3625,3625,20
|
|
20230704,150900,166979165,3625,3625,3625,3625,0
|
|
20230704,150800,166979165,3625,3625,3625,3625,0
|
|
20230704,150700,166979165,3625,3625,3625,3625,263
|
|
20230704,150600,166025790,3625,3625,3625,3625,0
|
|
20230704,150500,166025790,3625,3625,3625,3625,0
|
|
20230704,150400,166025790,3625,3625,3625,3625,0
|
|
20230704,150300,166025790,3625,3625,3625,3625,1
|
|
20230704,150200,166022165,3625,3625,3625,3625,0
|
|
20230704,150100,166022165,3625,3625,3625,3625,0
|
|
20230704,150000,166022165,3625,3625,3625,3625,1
|
|
20230704,145900,166018540,3625,3625,3625,3625,0
|
|
20230704,145800,166018540,3625,3625,3625,3625,5
|
|
20230704,145700,166000415,3625,3625,3625,3625,0
|
|
20230704,145600,166000415,3625,3625,3625,3625,0
|
|
20230704,145500,166000415,3625,3625,3625,3625,2
|
|
20230704,145400,165993165,3615,3615,3615,3615,0
|
|
20230704,145300,165993165,3615,3615,3615,3615,35
|
|
20230704,145200,165866640,3615,3615,3615,3615,0
|
|
20230704,145100,165866640,3615,3615,3615,3615,711
|
|
20230704,145000,163296375,3615,3615,3615,3615,150
|
|
20230704,144900,162754125,3625,3625,3625,3625,0
|
|
20230704,144800,162754125,3625,3625,3625,3625,0
|
|
20230704,144700,162754125,3625,3625,3625,3625,2
|
|
20230704,144600,162746875,3625,3625,3625,3625,0
|
|
20230704,144500,162746875,3625,3625,3625,3625,0
|
|
20230704,144400,162746875,3625,3625,3625,3625,0
|
|
20230704,144300,162746875,3625,3625,3625,3625,5
|
|
20230704,144200,162728750,3610,3610,3610,3610,0
|
|
20230704,144100,162728750,3610,3625,3625,3610,3324
|
|
20230704,144000,150703975,3625,3625,3625,3625,0
|
|
20230704,143900,150703975,3625,3625,3625,3625,0
|
|
20230704,143800,150703975,3625,3625,3625,3625,0
|
|
20230704,143700,150703975,3625,3625,3625,3625,4
|
|
20230704,143600,150689475,3625,3625,3625,3625,0
|
|
20230704,143500,150689475,3625,3625,3625,3625,0
|
|
20230704,143400,150689475,3625,3625,3625,3625,0
|
|
20230704,143300,150689475,3625,3625,3625,3625,1
|
|
20230704,143200,150685850,3610,3610,3610,3610,0
|
|
20230704,143100,150685850,3610,3610,3610,3610,0
|
|
20230704,143000,150685850,3610,3610,3610,3610,0
|
|
20230704,142900,150685850,3610,3610,3610,3610,0
|
|
20230704,142800,150685850,3610,3610,3610,3610,0
|
|
20230704,142700,150685850,3610,3610,3610,3610,0
|
|
20230704,142600,150685850,3610,3620,3620,3610,2000
|
|
20230704,142500,143455940,3620,3620,3620,3620,0
|
|
20230704,142400,143455940,3620,3620,3620,3620,0
|
|
20230704,142300,143455940,3620,3620,3620,3620,0
|
|
20230704,142200,143455940,3620,3620,3620,3620,0
|
|
20230704,142100,143455940,3620,3620,3620,3620,0
|
|
20230704,142000,143455940,3620,3620,3620,3620,0
|
|
20230704,141900,143455940,3620,3620,3620,3620,0
|
|
20230704,141800,143455940,3620,3620,3620,3620,0
|
|
20230704,141700,143455940,3620,3620,3620,3620,290
|
|
20230704,141600,142406140,3620,3620,3620,3620,0
|
|
20230704,141500,142406140,3620,3620,3620,3620,0
|
|
20230704,141400,142406140,3620,3620,3620,3620,0
|
|
20230704,141300,142406140,3620,3625,3625,3620,153
|
|
20230704,141200,141851980,3625,3625,3625,3625,0
|
|
20230704,141100,141851980,3625,3625,3625,3625,0
|
|
20230704,141000,141851980,3625,3625,3625,3625,0
|
|
20230704,140900,141851980,3625,3625,3625,3625,0
|
|
20230704,140800,141851980,3625,3625,3625,3625,311
|
|
20230704,140700,140724605,3630,3630,3630,3630,0
|
|
20230704,140600,140724605,3630,3630,3630,3630,0
|
|
20230704,140500,140724605,3630,3630,3630,3630,0
|
|
20230704,140400,140724605,3630,3630,3630,3630,0
|
|
20230704,140300,140724605,3630,3630,3630,3630,0
|
|
20230704,140200,140724605,3630,3630,3630,3630,2
|
|
20230704,140100,140717345,3625,3625,3625,3625,0
|
|
20230704,140000,140717345,3625,3625,3625,3625,0
|
|
20230704,135900,140717345,3625,3625,3625,3625,0
|
|
20230704,135800,140717345,3625,3625,3625,3625,0
|
|
20230704,135700,140717345,3625,3625,3625,3625,176
|
|
20230704,135600,140079345,3625,3625,3625,3625,224
|
|
20230704,135500,139267345,3625,3630,3630,3625,450
|
|
20230704,135400,137636055,3630,3630,3630,3630,42
|
|
20230704,135300,137483595,3630,3630,3630,3630,13
|
|
20230704,135200,137436405,3630,3630,3630,3630,35
|
|
20230704,135100,137309355,3625,3625,3625,3625,0
|
|
20230704,135000,137309355,3625,3625,3625,3625,0
|
|
20230704,134900,137309355,3625,3625,3625,3625,0
|
|
20230704,134800,137309355,3625,3625,3625,3625,0
|
|
20230704,134700,137309355,3625,3625,3625,3625,200
|
|
20230704,134600,136584355,3625,3630,3630,3625,32
|
|
20230704,134500,136468340,3630,3630,3630,3630,447
|
|
20230704,134400,134845730,3635,3635,3635,3635,20
|
|
20230704,134300,134773030,3635,3635,3635,3635,1
|
|
20230704,134200,134769395,3635,3635,3635,3635,0
|
|
20230704,134100,134769395,3635,3635,3635,3635,48
|
|
20230704,134000,134594915,3635,3635,3635,3635,0
|
|
20230704,133900,134594915,3635,3635,3635,3635,0
|
|
20230704,133800,134594915,3635,3630,3635,3630,11
|
|
20230704,133700,134554935,3630,3635,3635,3630,6
|
|
20230704,133600,134533130,3630,3630,3630,3630,2
|
|
20230704,133500,134525870,3635,3635,3635,3635,100
|
|
20230704,133400,134162370,3630,3630,3630,3630,0
|
|
20230704,133300,134162370,3630,3630,3630,3630,0
|
|
20230704,133200,134162370,3630,3630,3630,3630,0
|
|
20230704,133100,134162370,3630,3630,3630,3630,0
|
|
20230704,133000,134162370,3630,3630,3630,3630,789
|
|
20230704,132900,131298300,3620,3620,3620,3620,0
|
|
20230704,132800,131298300,3620,3620,3620,3620,0
|
|
20230704,132700,131298300,3620,3620,3620,3620,0
|
|
20230704,132600,131298300,3620,3620,3620,3620,30
|
|
20230704,132500,131189700,3620,3620,3620,3620,0
|
|
20230704,132400,131189700,3620,3620,3620,3620,400
|
|
20230704,132300,129741700,3630,3630,3630,3630,15
|
|
20230704,132200,129687250,3630,3630,3630,3630,0
|
|
20230704,132100,129687250,3630,3630,3630,3630,106
|
|
20230704,132000,129302470,3630,3630,3630,3630,0
|
|
20230704,131900,129302470,3630,3630,3630,3630,50
|
|
20230704,131800,129120970,3620,3620,3620,3620,197
|
|
20230704,131700,128407830,3630,3630,3630,3630,50
|
|
20230704,131600,128226330,3630,3630,3630,3630,101
|
|
20230704,131500,127859700,3630,3630,3630,3630,0
|
|
20230704,131400,127859700,3630,3630,3630,3630,0
|
|
20230704,131300,127859700,3630,3630,3630,3630,0
|
|
20230704,131200,127859700,3630,3630,3630,3630,0
|
|
20230704,131100,127859700,3630,3630,3630,3630,0
|
|
20230704,131000,127859700,3630,3630,3630,3630,0
|
|
20230704,130900,127859700,3630,3630,3630,3630,0
|
|
20230704,130800,127859700,3630,3630,3630,3630,12
|
|
20230704,130700,127816140,3630,3630,3630,3630,0
|
|
20230704,130600,127816140,3630,3630,3630,3630,0
|
|
20230704,130500,127816140,3630,3630,3630,3630,1
|
|
20230704,130400,127812510,3630,3630,3630,3630,0
|
|
20230704,130300,127812510,3630,3630,3630,3630,0
|
|
20230704,130200,127812510,3630,3630,3630,3630,0
|
|
20230704,130100,127812510,3630,3630,3630,3630,0
|
|
20230704,130000,127812510,3630,3630,3630,3630,0
|
|
20230704,125900,127812510,3630,3630,3630,3630,0
|
|
20230704,125800,127812510,3630,3630,3630,3630,0
|
|
20230704,125700,127812510,3630,3630,3630,3630,0
|
|
20230704,125600,127812510,3630,3630,3630,3630,0
|
|
20230704,125500,127812510,3630,3630,3630,3630,0
|
|
20230704,125400,127812510,3630,3630,3630,3630,0
|
|
20230704,125300,127812510,3630,3630,3630,3630,0
|
|
20230704,125200,127812510,3630,3630,3630,3630,0
|
|
20230704,125100,127812510,3630,3630,3630,3630,0
|
|
20230704,125000,127812510,3630,3630,3630,3630,0
|
|
20230704,124900,127812510,3630,3630,3630,3630,0
|
|
20230704,124800,127812510,3630,3630,3630,3630,0
|
|
20230704,124700,127812510,3630,3630,3630,3630,1
|
|
20230704,124600,127808880,3625,3625,3625,3625,0
|
|
20230704,124500,127808880,3625,3625,3625,3625,0
|
|
20230704,124400,127808880,3625,3625,3625,3625,51
|
|
20230704,124300,127624005,3630,3630,3630,3630,0
|
|
20230704,124200,127624005,3630,3630,3630,3630,0
|
|
20230704,124100,127624005,3630,3630,3630,3630,0
|
|
20230704,124000,127624005,3630,3630,3630,3630,0
|
|
20230704,123900,127624005,3630,3630,3630,3630,0
|
|
20230704,123800,127624005,3630,3630,3630,3630,0
|
|
20230704,123700,127624005,3630,3630,3630,3630,0
|
|
20230704,123600,127624005,3630,3630,3630,3630,5
|
|
20230704,123500,127605855,3630,3630,3630,3630,1
|
|
20230704,123400,127602225,3630,3630,3630,3630,0
|
|
20230704,123300,127602225,3630,3630,3630,3630,0
|
|
20230704,123200,127602225,3630,3630,3630,3630,0
|
|
20230704,123100,127602225,3630,3630,3630,3630,0
|
|
20230704,123000,127602225,3630,3630,3630,3630,5
|
|
20230704,122900,127584075,3630,3630,3630,3630,0
|
|
20230704,122800,127584075,3630,3630,3630,3630,25
|
|
20230704,122700,127493325,3630,3630,3630,3630,130
|
|
20230704,122600,127021425,3630,3630,3630,3630,0
|
|
20230704,122500,127021425,3630,3630,3630,3630,0
|
|
20230704,122400,127021425,3630,3630,3630,3630,5
|
|
20230704,122300,127003275,3630,3630,3630,3630,0
|
|
20230704,122200,127003275,3630,3630,3630,3630,0
|
|
20230704,122100,127003275,3630,3630,3630,3630,0
|
|
20230704,122000,127003275,3630,3630,3630,3630,0
|
|
20230704,121900,127003275,3630,3630,3630,3630,0
|
|
20230704,121800,127003275,3630,3630,3630,3630,0
|
|
20230704,121700,127003275,3630,3630,3630,3630,0
|
|
20230704,121600,127003275,3630,3630,3630,3630,0
|
|
20230704,121500,127003275,3630,3630,3630,3630,0
|
|
20230704,121400,127003275,3630,3630,3630,3630,50
|
|
20230704,121300,126821775,3615,3615,3615,3615,50
|
|
20230704,121200,126641025,3615,3615,3615,3615,0
|
|
20230704,121100,126641025,3615,3620,3620,3615,1100
|
|
20230704,121000,122664025,3630,3630,3630,3630,0
|
|
20230704,120900,122664025,3630,3630,3630,3630,0
|
|
20230704,120800,122664025,3630,3630,3630,3630,0
|
|
20230704,120700,122664025,3630,3630,3630,3630,0
|
|
20230704,120600,122664025,3630,3630,3630,3630,0
|
|
20230704,120500,122664025,3630,3630,3630,3630,50
|
|
20230704,120400,122482525,3620,3620,3620,3620,0
|
|
20230704,120300,122482525,3620,3620,3620,3620,0
|
|
20230704,120200,122482525,3620,3620,3620,3620,0
|
|
20230704,120100,122482525,3620,3620,3620,3620,449
|
|
20230704,120000,120857145,3630,3630,3630,3630,0
|
|
20230704,115900,120857145,3630,3630,3630,3630,0
|
|
20230704,115800,120857145,3630,3630,3630,3630,696
|
|
20230704,115700,118330665,3630,3630,3630,3630,0
|
|
20230704,115600,118330665,3630,3630,3630,3630,0
|
|
20230704,115500,118330665,3630,3630,3630,3630,100
|
|
20230704,115400,117967665,3635,3635,3635,3635,94
|
|
20230704,115300,117625975,3635,3635,3635,3635,0
|
|
20230704,115200,117625975,3635,3635,3635,3635,0
|
|
20230704,115100,117625975,3635,3635,3635,3635,0
|
|
20230704,115000,117625975,3635,3635,3635,3635,0
|
|
20230704,114900,117625975,3635,3635,3635,3635,30
|
|
20230704,114800,117516925,3630,3630,3630,3630,0
|
|
20230704,114700,117516925,3630,3630,3630,3630,0
|
|
20230704,114600,117516925,3630,3630,3630,3630,0
|
|
20230704,114500,117516925,3630,3630,3630,3630,0
|
|
20230704,114400,117516925,3630,3635,3635,3630,41
|
|
20230704,114300,117367945,3635,3635,3635,3635,30
|
|
20230704,114200,117258895,3635,3635,3635,3635,0
|
|
20230704,114100,117258895,3635,3635,3635,3635,10
|
|
20230704,114000,117222545,3635,3635,3635,3635,0
|
|
20230704,113900,117222545,3635,3635,3635,3635,0
|
|
20230704,113800,117222545,3635,3635,3635,3635,0
|
|
20230704,113700,117222545,3635,3635,3635,3635,0
|
|
20230704,113600,117222545,3635,3635,3635,3635,0
|
|
20230704,113500,117222545,3635,3635,3635,3635,4
|
|
20230704,113400,117208005,3635,3635,3635,3635,0
|
|
20230704,113300,117208005,3635,3635,3635,3635,0
|
|
20230704,113200,117208005,3635,3635,3635,3635,2
|
|
20230704,113100,117200735,3635,3635,3635,3635,28
|
|
20230704,113000,117098955,3635,3635,3635,3635,0
|
|
20230704,112900,117098955,3635,3635,3635,3635,1
|
|
20230704,112800,117095320,3635,3635,3635,3635,50
|
|
20230704,112700,116913570,3635,3635,3635,3635,0
|
|
20230704,112600,116913570,3635,3635,3635,3635,50
|
|
20230704,112500,116731820,3620,3630,3630,3620,1110
|
|
20230704,112400,112703880,3625,3625,3625,3625,106
|
|
20230704,112300,112319630,3625,3625,3625,3625,0
|
|
20230704,112200,112319630,3625,3625,3625,3625,4
|
|
20230704,112100,112305130,3630,3630,3630,3630,0
|
|
20230704,112000,112305130,3630,3630,3630,3630,0
|
|
20230704,111900,112305130,3630,3630,3630,3630,0
|
|
20230704,111800,112305130,3630,3630,3630,3630,0
|
|
20230704,111700,112305130,3630,3630,3630,3630,0
|
|
20230704,111600,112305130,3630,3630,3630,3630,0
|
|
20230704,111500,112305130,3630,3630,3630,3630,0
|
|
20230704,111400,112305130,3630,3630,3630,3630,0
|
|
20230704,111300,112305130,3630,3630,3630,3630,0
|
|
20230704,111200,112305130,3630,3630,3630,3630,0
|
|
20230704,111100,112305130,3630,3630,3630,3630,0
|
|
20230704,111000,112305130,3630,3630,3630,3630,0
|
|
20230704,110900,112305130,3630,3630,3630,3630,2
|
|
20230704,110800,112297870,3630,3630,3630,3630,35
|
|
20230704,110700,112170820,3615,3615,3615,3615,0
|
|
20230704,110600,112170820,3615,3615,3615,3615,0
|
|
20230704,110500,112170820,3615,3615,3615,3615,0
|
|
20230704,110400,112170820,3615,3640,3640,3615,100
|
|
20230704,110300,111807870,3620,3625,3625,3620,103
|
|
20230704,110200,111434825,3620,3620,3620,3620,0
|
|
20230704,110100,111434825,3620,3620,3620,3620,0
|
|
20230704,110000,111434825,3620,3630,3630,3620,500
|
|
20230704,105900,109624495,3655,3655,3655,3655,100
|
|
20230704,105800,109258995,3655,3645,3655,3645,50
|
|
20230704,105700,109076510,3620,3620,3620,3620,0
|
|
20230704,105600,109076510,3620,3620,3620,3620,0
|
|
20230704,105500,109076510,3620,3630,3630,3620,300
|
|
20230704,105400,107990120,3650,3650,3650,3650,13
|
|
20230704,105300,107942670,3650,3650,3650,3650,0
|
|
20230704,105200,107942670,3650,3650,3650,3650,136
|
|
20230704,105100,107446270,3650,3650,3650,3650,0
|
|
20230704,105000,107446270,3650,3650,3650,3650,0
|
|
20230704,104900,107446270,3650,3650,3650,3650,0
|
|
20230704,104800,107446270,3650,3635,3650,3635,80
|
|
20230704,104700,107155300,3620,3620,3620,3620,0
|
|
20230704,104600,107155300,3620,3620,3620,3620,0
|
|
20230704,104500,107155300,3620,3620,3620,3620,0
|
|
20230704,104400,107155300,3620,3620,3620,3620,0
|
|
20230704,104300,107155300,3620,3620,3620,3620,0
|
|
20230704,104200,107155300,3620,3620,3620,3620,0
|
|
20230704,104100,107155300,3620,3620,3620,3620,0
|
|
20230704,104000,107155300,3620,3620,3620,3620,0
|
|
20230704,103900,107155300,3620,3620,3620,3620,2
|
|
20230704,103800,107148060,3620,3620,3620,3620,0
|
|
20230704,103700,107148060,3620,3620,3620,3620,0
|
|
20230704,103600,107148060,3620,3620,3620,3620,20
|
|
20230704,103500,107075660,3620,3620,3620,3620,0
|
|
20230704,103400,107075660,3620,3625,3625,3620,500
|
|
20230704,103300,105263650,3630,3630,3630,3630,2
|
|
20230704,103200,105256390,3650,3650,3650,3650,0
|
|
20230704,103100,105256390,3650,3650,3650,3650,10
|
|
20230704,103000,105219890,3650,3645,3650,3645,100
|
|
20230704,102900,104855370,3630,3630,3630,3630,0
|
|
20230704,102800,104855370,3630,3630,3630,3630,0
|
|
20230704,102700,104855370,3630,3630,3630,3630,144
|
|
20230704,102600,104332650,3630,3630,3630,3630,0
|
|
20230704,102500,104332650,3630,3630,3630,3630,422
|
|
20230704,102400,102800790,3630,3630,3630,3630,0
|
|
20230704,102300,102800790,3630,3630,3630,3630,982
|
|
20230704,102200,99236130,3635,3635,3635,3635,2239
|
|
20230704,102100,91097365,3635,3635,3635,3635,0
|
|
20230704,102000,91097365,3635,3635,3635,3635,0
|
|
20230704,101900,91097365,3635,3640,3640,3635,729
|
|
20230704,101800,88445255,3640,3640,3640,3640,11
|
|
20230704,101700,88405215,3635,3635,3635,3635,0
|
|
20230704,101600,88405215,3635,3635,3635,3635,600
|
|
20230704,101500,86224215,3635,3635,3635,3635,10
|
|
20230704,101400,86187865,3635,3635,3635,3635,153
|
|
20230704,101300,85631710,3640,3640,3640,3640,0
|
|
20230704,101200,85631710,3640,3645,3645,3640,1198
|
|
20230704,101100,81270250,3645,3645,3645,3645,0
|
|
20230704,101000,81270250,3645,3645,3645,3645,1
|
|
20230704,100900,81266605,3645,3645,3645,3645,10
|
|
20230704,100800,81230155,3645,3645,3645,3645,0
|
|
20230704,100700,81230155,3645,3645,3645,3645,100
|
|
20230704,100600,80865655,3645,3645,3645,3645,0
|
|
20230704,100500,80865655,3645,3645,3645,3645,0
|
|
20230704,100400,80865655,3645,3640,3645,3640,523
|
|
20230704,100300,78961905,3645,3645,3645,3645,0
|
|
20230704,100200,78961905,3645,3645,3645,3645,0
|
|
20230704,100100,78961905,3645,3645,3645,3645,0
|
|
20230704,100000,78961905,3645,3645,3645,3645,0
|
|
20230704,095900,78961905,3645,3645,3645,3645,0
|
|
20230704,095800,78961905,3645,3645,3645,3645,0
|
|
20230704,095700,78961905,3645,3645,3645,3645,6
|
|
20230704,095600,78940035,3645,3650,3650,3645,209
|
|
20230704,095500,78178225,3665,3665,3665,3665,0
|
|
20230704,095400,78178225,3665,3665,3665,3665,0
|
|
20230704,095300,78178225,3665,3665,3665,3665,0
|
|
20230704,095200,78178225,3665,3665,3665,3665,0
|
|
20230704,095100,78178225,3665,3665,3665,3665,0
|
|
20230704,095000,78178225,3665,3665,3665,3665,20
|
|
20230704,094900,78104925,3650,3650,3650,3650,400
|
|
20230704,094800,76644925,3655,3655,3655,3655,500
|
|
20230704,094700,74817425,3670,3665,3670,3665,1500
|
|
20230704,094600,69312925,3665,3665,3670,3665,2722
|
|
20230704,094500,59325200,3665,3665,3665,3665,309
|
|
20230704,094400,58192715,3665,3660,3665,3660,260
|
|
20230704,094300,57239895,3640,3640,3660,3640,51
|
|
20230704,094200,57053785,3665,3665,3665,3665,0
|
|
20230704,094100,57053785,3665,3665,3665,3665,0
|
|
20230704,094000,57053785,3665,3635,3665,3635,90
|
|
20230704,093900,56726085,3635,3650,3650,3635,200
|
|
20230704,093800,55998635,3650,3665,3665,3650,20
|
|
20230704,093700,55925485,3645,3665,3665,3645,11
|
|
20230704,093600,55885370,3635,3665,3665,3635,9
|
|
20230704,093500,55852535,3635,3640,3660,3635,583
|
|
20230704,093400,53733035,3665,3665,3665,3665,0
|
|
20230704,093300,53733035,3665,3665,3665,3665,1
|
|
20230704,093200,53729370,3665,3665,3665,3665,18
|
|
20230704,093100,53663400,3645,3670,3670,3645,76
|
|
20230704,093000,53386355,3670,3670,3670,3670,10
|
|
20230704,092900,53349655,3670,3670,3670,3670,0
|
|
20230704,092800,53349655,3670,3630,3670,3630,350
|
|
20230704,092700,52068985,3630,3630,3630,3630,246
|
|
20230704,092600,51176005,3635,3635,3635,3635,213
|
|
20230704,092500,50401750,3635,3635,3635,3635,0
|
|
20230704,092400,50401750,3635,3635,3635,3635,2
|
|
20230704,092300,50394480,3635,3665,3665,3635,215
|
|
20230704,092200,49609895,3665,3665,3665,3665,5
|
|
20230704,092100,49591570,3665,3665,3665,3665,0
|
|
20230704,092000,49591570,3665,3640,3665,3640,200
|
|
20230704,091900,48862545,3625,3625,3625,3625,0
|
|
20230704,091800,48862545,3625,3630,3630,3625,154
|
|
20230704,091700,48304210,3640,3640,3640,3640,0
|
|
20230704,091600,48304210,3640,3640,3640,3640,7
|
|
20230704,091500,48278730,3625,3625,3625,3625,10
|
|
20230704,091400,48242480,3635,3630,3635,3630,8531
|
|
20230704,091300,17274650,3625,3630,3630,3625,372
|
|
20230704,091200,15926145,3625,3630,3630,3625,52
|
|
20230704,091100,15737635,3630,3630,3630,3630,2
|
|
20230704,091000,15730375,3630,3630,3630,3630,335
|
|
20230704,090900,14514325,3630,3640,3640,3630,149
|
|
20230704,090800,13972855,3635,3630,3635,3630,1639
|
|
20230704,090700,8015350,3635,3630,3635,3630,153
|
|
20230704,090600,7459955,3630,3630,3630,3630,53
|
|
20230704,090500,7267565,3630,3630,3630,3630,0
|
|
20230704,090400,7267565,3630,3630,3630,3630,647
|
|
20230704,090300,4918955,3630,3645,3645,3630,747
|
|
20230704,090200,2201785,3635,3635,3635,3635,0
|
|
20230704,090100,2201785,3635,3665,3665,3635,526
|
|
20230704,090000,286235,3665,3670,3670,3665,78
|