691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202800,210593710,3535,3535,3535,3535,4054
|
|
20230706,202700,210593710,3535,3535,3535,3535,0
|
|
20230706,202600,210593710,3535,3535,3535,3535,0
|
|
20230706,202500,210593710,3535,3535,3535,3535,0
|
|
20230706,202400,210593710,3535,3535,3535,3535,0
|
|
20230706,202300,210593710,3535,3535,3535,3535,0
|
|
20230706,202200,210593710,3535,3535,3535,3535,0
|
|
20230706,202100,210593710,3535,3535,3535,3535,0
|
|
20230706,202000,210593710,3535,3535,3535,3535,0
|
|
20230706,201900,210593710,3535,3535,3535,3535,0
|
|
20230706,201800,210593710,3535,3535,3535,3535,0
|
|
20230706,201700,210593710,3535,3535,3535,3535,0
|
|
20230706,201600,210593710,3535,3535,3535,3535,0
|
|
20230706,201500,210593710,3535,3535,3535,3535,0
|
|
20230706,201400,210593710,3535,3535,3535,3535,0
|
|
20230706,201300,210593710,3535,3535,3535,3535,0
|
|
20230706,201200,210593710,3535,3535,3535,3535,0
|
|
20230706,201100,210593710,3535,3535,3535,3535,0
|
|
20230706,201000,210593710,3535,3535,3535,3535,0
|
|
20230706,200900,210593710,3535,3535,3535,3535,0
|
|
20230706,200800,210593710,3535,3535,3535,3535,0
|
|
20230706,200700,210593710,3535,3535,3535,3535,0
|
|
20230706,200600,210593710,3535,3535,3535,3535,0
|
|
20230706,200500,210593710,3535,3535,3535,3535,0
|
|
20230706,200400,210593710,3535,3535,3535,3535,0
|
|
20230706,200300,210593710,3535,3535,3535,3535,0
|
|
20230706,200200,210593710,3535,3535,3535,3535,0
|
|
20230706,200100,210593710,3535,3535,3535,3535,0
|
|
20230706,200000,210593710,3535,3535,3535,3535,0
|
|
20230706,195900,210593710,3535,3535,3535,3535,0
|
|
20230706,195800,210593710,3535,3535,3535,3535,4054
|
|
20230706,195700,210593710,3535,3535,3535,3535,0
|
|
20230706,195600,210593710,3535,3535,3535,3535,0
|
|
20230706,195500,210593710,3535,3535,3535,3535,0
|
|
20230706,195400,210593710,3535,3535,3535,3535,0
|
|
20230706,195300,210593710,3535,3535,3535,3535,0
|
|
20230706,195200,210593710,3535,3535,3535,3535,0
|
|
20230706,195100,210593710,3535,3535,3535,3535,0
|
|
20230706,195000,210593710,3535,3535,3535,3535,0
|
|
20230706,194900,210593710,3535,3535,3535,3535,0
|
|
20230706,194800,210593710,3535,3535,3535,3535,0
|
|
20230706,194700,210593710,3535,3535,3535,3535,0
|
|
20230706,194600,210593710,3535,3535,3535,3535,0
|
|
20230706,194500,210593710,3535,3535,3535,3535,0
|
|
20230706,194400,210593710,3535,3535,3535,3535,0
|
|
20230706,194300,210593710,3535,3535,3535,3535,0
|
|
20230706,194200,210593710,3535,3535,3535,3535,0
|
|
20230706,194100,210593710,3535,3535,3535,3535,0
|
|
20230706,194000,210593710,3535,3535,3535,3535,0
|
|
20230706,193900,210593710,3535,3535,3535,3535,0
|
|
20230706,193800,210593710,3535,3535,3535,3535,0
|
|
20230706,193700,210593710,3535,3535,3535,3535,0
|
|
20230706,193600,210593710,3535,3535,3535,3535,0
|
|
20230706,193500,210593710,3535,3535,3535,3535,0
|
|
20230706,193400,210593710,3535,3535,3535,3535,0
|
|
20230706,193300,210593710,3535,3535,3535,3535,0
|
|
20230706,193200,210593710,3535,3535,3535,3535,0
|
|
20230706,193100,210593710,3535,3535,3535,3535,0
|
|
20230706,193000,210593710,3535,3535,3535,3535,0
|
|
20230706,192900,210593710,3535,3535,3535,3535,0
|
|
20230706,192800,210593710,3535,3535,3535,3535,4054
|
|
20230706,192700,210593710,3535,3535,3535,3535,0
|
|
20230706,192600,210593710,3535,3535,3535,3535,0
|
|
20230706,192500,210593710,3535,3535,3535,3535,0
|
|
20230706,192400,210593710,3535,3535,3535,3535,0
|
|
20230706,192300,210593710,3535,3535,3535,3535,0
|
|
20230706,192200,210593710,3535,3535,3535,3535,0
|
|
20230706,192100,210593710,3535,3535,3535,3535,0
|
|
20230706,192000,210593710,3535,3535,3535,3535,0
|
|
20230706,191900,210593710,3535,3535,3535,3535,0
|
|
20230706,191800,210593710,3535,3535,3535,3535,0
|
|
20230706,191700,210593710,3535,3535,3535,3535,0
|
|
20230706,191600,210593710,3535,3535,3535,3535,0
|
|
20230706,191500,210593710,3535,3535,3535,3535,0
|
|
20230706,191400,210593710,3535,3535,3535,3535,0
|
|
20230706,191300,210593710,3535,3535,3535,3535,0
|
|
20230706,191200,210593710,3535,3535,3535,3535,0
|
|
20230706,191100,210593710,3535,3535,3535,3535,0
|
|
20230706,191000,210593710,3535,3535,3535,3535,0
|
|
20230706,190900,210593710,3535,3535,3535,3535,0
|
|
20230706,190800,210593710,3535,3535,3535,3535,0
|
|
20230706,190700,210593710,3535,3535,3535,3535,0
|
|
20230706,190600,210593710,3535,3535,3535,3535,0
|
|
20230706,190500,210593710,3535,3535,3535,3535,0
|
|
20230706,190400,210593710,3535,3535,3535,3535,0
|
|
20230706,190300,210593710,3535,3535,3535,3535,0
|
|
20230706,190200,210593710,3535,3535,3535,3535,0
|
|
20230706,190100,210593710,3535,3535,3535,3535,0
|
|
20230706,190000,210593710,3535,3535,3535,3535,0
|
|
20230706,185900,210593710,3535,3535,3535,3535,0
|
|
20230706,185800,210593710,3535,3535,3535,3535,4054
|
|
20230706,185700,210593710,3535,3535,3535,3535,0
|
|
20230706,185600,210593710,3535,3535,3535,3535,0
|
|
20230706,185500,210593710,3535,3535,3535,3535,0
|
|
20230706,185400,210593710,3535,3535,3535,3535,0
|
|
20230706,185300,210593710,3535,3535,3535,3535,0
|
|
20230706,185200,210593710,3535,3535,3535,3535,0
|
|
20230706,185100,210593710,3535,3535,3535,3535,0
|
|
20230706,185000,210593710,3535,3535,3535,3535,0
|
|
20230706,184900,210593710,3535,3535,3535,3535,0
|
|
20230706,184800,210593710,3535,3535,3535,3535,0
|
|
20230706,184700,210593710,3535,3535,3535,3535,0
|
|
20230706,184600,210593710,3535,3535,3535,3535,0
|
|
20230706,184500,210593710,3535,3535,3535,3535,0
|
|
20230706,184400,210593710,3535,3535,3535,3535,0
|
|
20230706,184300,210593710,3535,3535,3535,3535,0
|
|
20230706,184200,210593710,3535,3535,3535,3535,0
|
|
20230706,184100,210593710,3535,3535,3535,3535,0
|
|
20230706,184000,210593710,3535,3535,3535,3535,0
|
|
20230706,183900,210593710,3535,3535,3535,3535,0
|
|
20230706,183800,210593710,3535,3535,3535,3535,0
|
|
20230706,183700,210593710,3535,3535,3535,3535,0
|
|
20230706,183600,210593710,3535,3535,3535,3535,0
|
|
20230706,183500,210593710,3535,3535,3535,3535,0
|
|
20230706,183400,210593710,3535,3535,3535,3535,0
|
|
20230706,183300,210593710,3535,3535,3535,3535,0
|
|
20230706,183200,210593710,3535,3535,3535,3535,0
|
|
20230706,183100,210593710,3535,3535,3535,3535,0
|
|
20230706,183000,210593710,3535,3535,3535,3535,0
|
|
20230706,182900,210593710,3535,3535,3535,3535,0
|
|
20230706,182800,210593710,3535,3535,3535,3535,4054
|
|
20230706,182700,210593710,3535,3535,3535,3535,0
|
|
20230706,182600,210593710,3535,3535,3535,3535,0
|
|
20230706,182500,210593710,3535,3535,3535,3535,0
|
|
20230706,182400,210593710,3535,3535,3535,3535,0
|
|
20230706,182300,210593710,3535,3535,3535,3535,0
|
|
20230706,182200,210593710,3535,3535,3535,3535,0
|
|
20230706,182100,210593710,3535,3535,3535,3535,0
|
|
20230706,182000,210593710,3535,3535,3535,3535,0
|
|
20230706,181900,210593710,3535,3535,3535,3535,0
|
|
20230706,181800,210593710,3535,3535,3535,3535,0
|
|
20230706,181700,210593710,3535,3535,3535,3535,0
|
|
20230706,181600,210593710,3535,3535,3535,3535,0
|
|
20230706,181500,210593710,3535,3535,3535,3535,0
|
|
20230706,181400,210593710,3535,3535,3535,3535,0
|
|
20230706,181300,210593710,3535,3535,3535,3535,0
|
|
20230706,181200,210593710,3535,3535,3535,3535,0
|
|
20230706,181100,210593710,3535,3535,3535,3535,0
|
|
20230706,181000,210593710,3535,3535,3535,3535,0
|
|
20230706,180900,210593710,3535,3535,3535,3535,0
|
|
20230706,180800,210593710,3535,3535,3535,3535,0
|
|
20230706,180700,210593710,3535,3535,3535,3535,0
|
|
20230706,180600,210593710,3535,3535,3535,3535,0
|
|
20230706,180500,210593710,3535,3535,3535,3535,0
|
|
20230706,180400,210593710,3535,3535,3535,3535,0
|
|
20230706,180300,210593710,3535,3535,3535,3535,0
|
|
20230706,180200,210593710,3535,3535,3535,3535,0
|
|
20230706,180100,210593710,3535,3535,3535,3535,0
|
|
20230706,180000,210593710,3535,3535,3535,3535,0
|
|
20230706,175900,210593710,3535,3535,3535,3535,0
|
|
20230706,175800,210593710,3535,3535,3535,3535,4054
|
|
20230706,175700,210593710,3535,3535,3535,3535,0
|
|
20230706,175600,210593710,3535,3535,3535,3535,0
|
|
20230706,175500,210593710,3535,3535,3535,3535,0
|
|
20230706,175400,210593710,3535,3535,3535,3535,0
|
|
20230706,175300,210593710,3535,3535,3535,3535,0
|
|
20230706,175200,210593710,3535,3535,3535,3535,0
|
|
20230706,175100,210593710,3535,3535,3535,3535,0
|
|
20230706,175000,210593710,3535,3535,3535,3535,0
|
|
20230706,174900,210593710,3535,3535,3535,3535,0
|
|
20230706,174800,210593710,3535,3535,3535,3535,0
|
|
20230706,174700,210593710,3535,3535,3535,3535,0
|
|
20230706,174600,210593710,3535,3535,3535,3535,0
|
|
20230706,174500,210593710,3535,3535,3535,3535,0
|
|
20230706,174400,210593710,3535,3535,3535,3535,0
|
|
20230706,174300,210593710,3535,3535,3535,3535,0
|
|
20230706,174200,210593710,3535,3535,3535,3535,0
|
|
20230706,174100,210593710,3535,3535,3535,3535,0
|
|
20230706,174000,210593710,3535,3535,3535,3535,0
|
|
20230706,173900,210593710,3535,3535,3535,3535,0
|
|
20230706,173800,210593710,3535,3535,3535,3535,0
|
|
20230706,173700,210593710,3535,3535,3535,3535,0
|
|
20230706,173600,210593710,3535,3535,3535,3535,0
|
|
20230706,173500,210593710,3535,3535,3535,3535,0
|
|
20230706,173400,210593710,3535,3535,3535,3535,0
|
|
20230706,173300,210593710,3535,3535,3535,3535,0
|
|
20230706,173200,210593710,3535,3535,3535,3535,0
|
|
20230706,173100,210593710,3535,3535,3535,3535,0
|
|
20230706,173000,210593710,3535,3535,3535,3535,0
|
|
20230706,172900,210593710,3535,3535,3535,3535,0
|
|
20230706,172800,210593710,3535,3535,3535,3535,4054
|
|
20230706,172700,210593710,3535,3535,3535,3535,0
|
|
20230706,172600,210593710,3535,3535,3535,3535,0
|
|
20230706,172500,210593710,3535,3535,3535,3535,0
|
|
20230706,172400,210593710,3535,3535,3535,3535,0
|
|
20230706,172300,210593710,3535,3535,3535,3535,0
|
|
20230706,172200,210593710,3535,3535,3535,3535,0
|
|
20230706,172100,210593710,3535,3535,3535,3535,0
|
|
20230706,172000,210593710,3535,3535,3535,3535,0
|
|
20230706,171900,210593710,3535,3535,3535,3535,0
|
|
20230706,171800,210593710,3535,3535,3535,3535,0
|
|
20230706,171700,210593710,3535,3535,3535,3535,0
|
|
20230706,171600,210593710,3535,3535,3535,3535,0
|
|
20230706,171500,210593710,3535,3535,3535,3535,0
|
|
20230706,171400,210593710,3535,3535,3535,3535,0
|
|
20230706,171300,210593710,3535,3535,3535,3535,0
|
|
20230706,171200,210593710,3535,3535,3535,3535,0
|
|
20230706,171100,210593710,3535,3535,3535,3535,0
|
|
20230706,171000,210593710,3535,3535,3535,3535,0
|
|
20230706,170900,210593710,3535,3535,3535,3535,0
|
|
20230706,170800,210593710,3535,3535,3535,3535,0
|
|
20230706,170700,210593710,3535,3535,3535,3535,0
|
|
20230706,170600,210593710,3535,3535,3535,3535,0
|
|
20230706,170500,210593710,3535,3535,3535,3535,0
|
|
20230706,170400,210593710,3535,3535,3535,3535,0
|
|
20230706,170300,210593710,3535,3535,3535,3535,0
|
|
20230706,170200,210593710,3535,3535,3535,3535,0
|
|
20230706,170100,210593710,3535,3535,3535,3535,0
|
|
20230706,170000,210593710,3535,3535,3535,3535,0
|
|
20230706,165900,210593710,3535,3535,3535,3535,0
|
|
20230706,165800,210593710,3535,3535,3535,3535,4054
|
|
20230706,165700,210593710,3535,3535,3535,3535,0
|
|
20230706,165600,210593710,3535,3535,3535,3535,0
|
|
20230706,165500,210593710,3535,3535,3535,3535,0
|
|
20230706,165400,210593710,3535,3535,3535,3535,0
|
|
20230706,165300,210593710,3535,3535,3535,3535,0
|
|
20230706,165200,210593710,3535,3535,3535,3535,0
|
|
20230706,165100,210593710,3535,3535,3535,3535,0
|
|
20230706,165000,210593710,3535,3535,3535,3535,0
|
|
20230706,164900,210593710,3535,3535,3535,3535,0
|
|
20230706,164800,210593710,3535,3535,3535,3535,0
|
|
20230706,164700,210593710,3535,3535,3535,3535,0
|
|
20230706,164600,210593710,3535,3535,3535,3535,0
|
|
20230706,164500,210593710,3535,3535,3535,3535,0
|
|
20230706,164400,210593710,3535,3535,3535,3535,0
|
|
20230706,164300,210593710,3535,3535,3535,3535,0
|
|
20230706,164200,210593710,3535,3535,3535,3535,0
|
|
20230706,164100,210593710,3535,3535,3535,3535,0
|
|
20230706,164000,210593710,3535,3535,3535,3535,0
|
|
20230706,163900,210593710,3535,3535,3535,3535,0
|
|
20230706,163800,210593710,3535,3535,3535,3535,0
|
|
20230706,163700,210593710,3535,3535,3535,3535,0
|
|
20230706,163600,210593710,3535,3535,3535,3535,0
|
|
20230706,163500,210593710,3535,3535,3535,3535,0
|
|
20230706,163400,210593710,3535,3535,3535,3535,0
|
|
20230706,163300,210593710,3535,3535,3535,3535,0
|
|
20230706,163200,210593710,3535,3535,3535,3535,0
|
|
20230706,163100,210593710,3535,3535,3535,3535,0
|
|
20230706,163000,210593710,3535,3535,3535,3535,0
|
|
20230706,162900,210593710,3535,3535,3535,3535,0
|
|
20230706,162800,210593710,3535,3535,3535,3535,4054
|
|
20230706,162700,210593710,3535,3535,3535,3535,0
|
|
20230706,162600,210593710,3535,3535,3535,3535,0
|
|
20230706,162500,210593710,3535,3535,3535,3535,0
|
|
20230706,162400,210593710,3535,3535,3535,3535,0
|
|
20230706,162300,210593710,3535,3535,3535,3535,0
|
|
20230706,162200,210593710,3535,3535,3535,3535,0
|
|
20230706,162100,210593710,3535,3535,3535,3535,0
|
|
20230706,162000,210593710,3535,3535,3535,3535,0
|
|
20230706,161900,210593710,3535,3535,3535,3535,0
|
|
20230706,161800,210593710,3535,3535,3535,3535,0
|
|
20230706,161700,210593710,3535,3535,3535,3535,0
|
|
20230706,161600,210593710,3535,3535,3535,3535,0
|
|
20230706,161500,210593710,3535,3535,3535,3535,0
|
|
20230706,161400,210593710,3535,3535,3535,3535,0
|
|
20230706,161300,210593710,3535,3535,3535,3535,0
|
|
20230706,161200,210593710,3535,3535,3535,3535,0
|
|
20230706,161100,210593710,3535,3535,3535,3535,0
|
|
20230706,161000,210593710,3535,3535,3535,3535,0
|
|
20230706,160900,210593710,3535,3535,3535,3535,0
|
|
20230706,160800,210593710,3535,3535,3535,3535,0
|
|
20230706,160700,210593710,3535,3535,3535,3535,0
|
|
20230706,160600,210593710,3535,3535,3535,3535,0
|
|
20230706,160500,210593710,3535,3535,3535,3535,0
|
|
20230706,160400,210593710,3535,3535,3535,3535,0
|
|
20230706,160300,210593710,3535,3535,3535,3535,0
|
|
20230706,160200,210593710,3535,3535,3535,3535,0
|
|
20230706,160100,210593710,3535,3535,3535,3535,0
|
|
20230706,160000,210593710,3535,3535,3535,3535,0
|
|
20230706,155900,210593710,3535,3535,3535,3535,0
|
|
20230706,155800,210593710,3535,3535,3535,3535,4054
|
|
20230706,155700,210593710,3535,3535,3535,3535,0
|
|
20230706,155600,210593710,3535,3535,3535,3535,0
|
|
20230706,155500,210593710,3535,3535,3535,3535,0
|
|
20230706,155400,210593710,3535,3535,3535,3535,0
|
|
20230706,155300,210593710,3535,3535,3535,3535,0
|
|
20230706,155200,210593710,3535,3535,3535,3535,0
|
|
20230706,155100,210593710,3535,3535,3535,3535,0
|
|
20230706,155000,210593710,3535,3535,3535,3535,0
|
|
20230706,154900,210593710,3535,3535,3535,3535,0
|
|
20230706,154800,210593710,3535,3535,3535,3535,0
|
|
20230706,154700,210593710,3535,3535,3535,3535,0
|
|
20230706,154600,210593710,3535,3535,3535,3535,0
|
|
20230706,154500,210593710,3535,3535,3535,3535,0
|
|
20230706,154400,210593710,3535,3535,3535,3535,0
|
|
20230706,154300,210593710,3535,3535,3535,3535,0
|
|
20230706,154200,210593710,3535,3535,3535,3535,0
|
|
20230706,154100,210593710,3535,3535,3535,3535,0
|
|
20230706,154000,210593710,3535,3535,3535,3535,0
|
|
20230706,153900,210593710,3535,3535,3535,3535,0
|
|
20230706,153800,210593710,3535,3535,3535,3535,0
|
|
20230706,153700,210593710,3535,3535,3535,3535,0
|
|
20230706,153600,210593710,3535,3535,3535,3535,0
|
|
20230706,153500,210593710,3535,3535,3535,3535,0
|
|
20230706,153400,210593710,3535,3535,3535,3535,0
|
|
20230706,153300,210593710,3535,3535,3535,3535,0
|
|
20230706,153200,210593710,3535,3535,3535,3535,0
|
|
20230706,153100,210593710,3535,3535,3535,3535,0
|
|
20230706,153000,210593710,3535,3535,3535,3535,4054
|
|
20230706,152900,196262820,3535,3535,3535,3535,0
|
|
20230706,152800,196262820,3535,3535,3535,3535,0
|
|
20230706,152700,196262820,3535,3535,3535,3535,0
|
|
20230706,152600,196262820,3535,3535,3535,3535,0
|
|
20230706,152500,196262820,3535,3535,3535,3535,0
|
|
20230706,152400,196262820,3535,3535,3535,3535,0
|
|
20230706,152300,196262820,3535,3535,3535,3535,0
|
|
20230706,152200,196262820,3535,3535,3535,3535,0
|
|
20230706,152100,196262820,3535,3535,3535,3535,0
|
|
20230706,152000,196262820,3535,3535,3535,3535,0
|
|
20230706,151900,196262820,3535,3540,3540,3535,200
|
|
20230706,151800,195555305,3545,3545,3545,3545,2
|
|
20230706,151700,195548215,3545,3545,3545,3545,0
|
|
20230706,151600,195548215,3545,3545,3545,3545,0
|
|
20230706,151500,195548215,3545,3545,3545,3545,1
|
|
20230706,151400,195544670,3540,3540,3540,3540,629
|
|
20230706,151300,193318010,3540,3540,3540,3540,0
|
|
20230706,151200,193318010,3540,3545,3545,3540,217
|
|
20230706,151100,192549805,3540,3540,3540,3540,0
|
|
20230706,151000,192549805,3540,3540,3540,3540,0
|
|
20230706,150900,192549805,3540,3540,3540,3540,0
|
|
20230706,150800,192549805,3540,3540,3540,3540,0
|
|
20230706,150700,192549805,3540,3540,3540,3540,0
|
|
20230706,150600,192549805,3540,3540,3540,3540,0
|
|
20230706,150500,192549805,3540,3540,3540,3540,0
|
|
20230706,150400,192549805,3540,3540,3540,3540,0
|
|
20230706,150300,192549805,3540,3540,3540,3540,0
|
|
20230706,150200,192549805,3540,3540,3540,3540,0
|
|
20230706,150100,192549805,3540,3540,3540,3540,108
|
|
20230706,150000,192167485,3540,3540,3540,3540,361
|
|
20230706,145900,190889545,3540,3540,3540,3540,500
|
|
20230706,145800,189119545,3540,3540,3540,3540,0
|
|
20230706,145700,189119545,3540,3540,3540,3540,0
|
|
20230706,145600,189119545,3540,3540,3540,3540,0
|
|
20230706,145500,189119545,3540,3540,3540,3540,0
|
|
20230706,145400,189119545,3540,3540,3540,3540,185
|
|
20230706,145300,188464645,3540,3540,3540,3540,0
|
|
20230706,145200,188464645,3540,3540,3540,3540,455
|
|
20230706,145100,186853945,3540,3540,3540,3540,1
|
|
20230706,145000,186850405,3540,3540,3540,3540,0
|
|
20230706,144900,186850405,3540,3540,3540,3540,0
|
|
20230706,144800,186850405,3540,3540,3540,3540,1
|
|
20230706,144700,186846865,3540,3540,3540,3540,0
|
|
20230706,144600,186846865,3540,3540,3540,3540,0
|
|
20230706,144500,186846865,3540,3540,3540,3540,0
|
|
20230706,144400,186846865,3540,3540,3540,3540,13
|
|
20230706,144300,186800845,3535,3540,3540,3535,2122
|
|
20230706,144200,179298965,3540,3540,3540,3540,0
|
|
20230706,144100,179298965,3540,3540,3540,3540,507
|
|
20230706,144000,177504185,3540,3540,3540,3540,113
|
|
20230706,143900,177104165,3540,3545,3545,3540,35
|
|
20230706,143800,176980125,3550,3550,3550,3550,0
|
|
20230706,143700,176980125,3550,3550,3550,3550,0
|
|
20230706,143600,176980125,3550,3550,3550,3550,0
|
|
20230706,143500,176980125,3550,3550,3550,3550,0
|
|
20230706,143400,176980125,3550,3550,3550,3550,0
|
|
20230706,143300,176980125,3550,3550,3550,3550,0
|
|
20230706,143200,176980125,3550,3550,3550,3550,0
|
|
20230706,143100,176980125,3550,3550,3550,3550,0
|
|
20230706,143000,176980125,3550,3550,3550,3550,0
|
|
20230706,142900,176980125,3550,3550,3550,3550,88
|
|
20230706,142800,176667725,3550,3550,3550,3550,0
|
|
20230706,142700,176667725,3550,3550,3550,3550,0
|
|
20230706,142600,176667725,3550,3550,3550,3550,0
|
|
20230706,142500,176667725,3550,3550,3550,3550,450
|
|
20230706,142400,175070225,3550,3550,3550,3550,1
|
|
20230706,142300,175066675,3575,3575,3575,3575,1
|
|
20230706,142200,175063100,3575,3575,3575,3575,0
|
|
20230706,142100,175063100,3575,3575,3575,3575,0
|
|
20230706,142000,175063100,3575,3570,3575,3570,7
|
|
20230706,141900,175038100,3545,3560,3560,3545,170
|
|
20230706,141800,174435350,3575,3575,3575,3575,0
|
|
20230706,141700,174435350,3575,3575,3575,3575,0
|
|
20230706,141600,174435350,3575,3575,3575,3575,0
|
|
20230706,141500,174435350,3575,3575,3575,3575,0
|
|
20230706,141400,174435350,3575,3575,3575,3575,0
|
|
20230706,141300,174435350,3575,3575,3575,3575,0
|
|
20230706,141200,174435350,3575,3565,3575,3565,177
|
|
20230706,141100,173803195,3565,3565,3565,3565,1
|
|
20230706,141000,173799630,3560,3560,3560,3560,0
|
|
20230706,140900,173799630,3560,3560,3560,3560,0
|
|
20230706,140800,173799630,3560,3560,3560,3560,104
|
|
20230706,140700,173429390,3560,3560,3560,3560,1
|
|
20230706,140600,173425830,3555,3555,3555,3555,0
|
|
20230706,140500,173425830,3555,3555,3555,3555,0
|
|
20230706,140400,173425830,3555,3555,3555,3555,0
|
|
20230706,140300,173425830,3555,3555,3555,3555,0
|
|
20230706,140200,173425830,3555,3555,3555,3555,0
|
|
20230706,140100,173425830,3555,3555,3555,3555,1
|
|
20230706,140000,173422275,3555,3555,3555,3555,0
|
|
20230706,135900,173422275,3555,3555,3555,3555,0
|
|
20230706,135800,173422275,3555,3555,3555,3555,4
|
|
20230706,135700,173408055,3535,3535,3535,3535,0
|
|
20230706,135600,173408055,3535,3535,3535,3535,0
|
|
20230706,135500,173408055,3535,3535,3535,3535,0
|
|
20230706,135400,173408055,3535,3535,3535,3535,0
|
|
20230706,135300,173408055,3535,3535,3535,3535,0
|
|
20230706,135200,173408055,3535,3535,3535,3535,0
|
|
20230706,135100,173408055,3535,3535,3535,3535,50
|
|
20230706,135000,173231305,3535,3535,3535,3535,0
|
|
20230706,134900,173231305,3535,3535,3535,3535,0
|
|
20230706,134800,173231305,3535,3540,3540,3535,580
|
|
20230706,134700,171180050,3540,3540,3540,3540,0
|
|
20230706,134600,171180050,3540,3540,3540,3540,1
|
|
20230706,134500,171176510,3540,3540,3540,3540,1818
|
|
20230706,134400,164740790,3535,3535,3535,3535,0
|
|
20230706,134300,164740790,3535,3535,3535,3535,0
|
|
20230706,134200,164740790,3535,3535,3535,3535,0
|
|
20230706,134100,164740790,3535,3540,3540,3535,782
|
|
20230706,134000,161973770,3540,3540,3540,3540,0
|
|
20230706,133900,161973770,3540,3540,3540,3540,0
|
|
20230706,133800,161973770,3540,3540,3540,3540,40
|
|
20230706,133700,161832170,3540,3540,3540,3540,220
|
|
20230706,133600,161053370,3540,3540,3540,3540,0
|
|
20230706,133500,161053370,3540,3545,3545,3540,673
|
|
20230706,133400,158668580,3545,3545,3545,3545,0
|
|
20230706,133300,158668580,3545,3545,3545,3545,0
|
|
20230706,133200,158668580,3545,3545,3545,3545,0
|
|
20230706,133100,158668580,3545,3545,3545,3545,300
|
|
20230706,133000,157605080,3550,3550,3550,3550,688
|
|
20230706,132900,155162680,3550,3550,3550,3550,0
|
|
20230706,132800,155162680,3550,3550,3550,3550,0
|
|
20230706,132700,155162680,3550,3545,3550,3545,23
|
|
20230706,132600,155081060,3545,3545,3545,3545,0
|
|
20230706,132500,155081060,3545,3545,3545,3545,0
|
|
20230706,132400,155081060,3545,3545,3545,3545,0
|
|
20230706,132300,155081060,3545,3545,3545,3545,0
|
|
20230706,132200,155081060,3545,3545,3545,3545,50
|
|
20230706,132100,154903810,3545,3545,3545,3545,0
|
|
20230706,132000,154903810,3545,3545,3545,3545,20
|
|
20230706,131900,154832910,3550,3550,3550,3550,20
|
|
20230706,131800,154761910,3550,3550,3550,3550,50
|
|
20230706,131700,154584410,3550,3550,3550,3550,0
|
|
20230706,131600,154584410,3550,3550,3550,3550,253
|
|
20230706,131500,153686260,3550,3550,3550,3550,413
|
|
20230706,131400,152220110,3570,3570,3570,3570,0
|
|
20230706,131300,152220110,3570,3565,3570,3565,500
|
|
20230706,131200,150435995,3565,3565,3565,3565,1
|
|
20230706,131100,150432430,3550,3550,3550,3550,31
|
|
20230706,131000,150322380,3550,3550,3550,3550,0
|
|
20230706,130900,150322380,3550,3550,3550,3550,124
|
|
20230706,130800,149882180,3555,3555,3555,3555,5
|
|
20230706,130700,149864405,3585,3585,3585,3585,0
|
|
20230706,130600,149864405,3585,3585,3585,3585,0
|
|
20230706,130500,149864405,3585,3585,3585,3585,0
|
|
20230706,130400,149864405,3585,3560,3585,3555,203
|
|
20230706,130300,149142625,3585,3585,3585,3585,0
|
|
20230706,130200,149142625,3585,3585,3585,3585,0
|
|
20230706,130100,149142625,3585,3585,3585,3585,0
|
|
20230706,130000,149142625,3585,3585,3585,3585,0
|
|
20230706,125900,149142625,3585,3585,3585,3585,0
|
|
20230706,125800,149142625,3585,3560,3585,3560,15
|
|
20230706,125700,149089090,3560,3560,3560,3560,0
|
|
20230706,125600,149089090,3560,3550,3560,3550,3099
|
|
20230706,125500,138057640,3555,3560,3560,3555,1024
|
|
20230706,125400,134416565,3575,3575,3575,3575,0
|
|
20230706,125300,134416565,3575,3575,3575,3575,0
|
|
20230706,125200,134416565,3575,3575,3575,3575,0
|
|
20230706,125100,134416565,3575,3575,3575,3575,1
|
|
20230706,125000,134412990,3560,3560,3560,3560,0
|
|
20230706,124900,134412990,3560,3560,3560,3560,0
|
|
20230706,124800,134412990,3560,3560,3560,3560,1
|
|
20230706,124700,134409430,3560,3560,3560,3560,0
|
|
20230706,124600,134409430,3560,3560,3560,3560,0
|
|
20230706,124500,134409430,3560,3560,3560,3560,1036
|
|
20230706,124400,130721270,3560,3565,3565,3560,1464
|
|
20230706,124300,125506990,3570,3565,3570,3565,1526
|
|
20230706,124200,120059240,3570,3570,3570,3570,0
|
|
20230706,124100,120059240,3570,3570,3570,3570,0
|
|
20230706,124000,120059240,3570,3570,3570,3570,0
|
|
20230706,123900,120059240,3570,3570,3570,3570,12
|
|
20230706,123800,120016400,3565,3565,3565,3565,0
|
|
20230706,123700,120016400,3565,3565,3565,3565,0
|
|
20230706,123600,120016400,3565,3570,3570,3565,1508
|
|
20230706,123500,114635750,3575,3575,3575,3575,0
|
|
20230706,123400,114635750,3575,3575,3575,3575,0
|
|
20230706,123300,114635750,3575,3575,3575,3575,0
|
|
20230706,123200,114635750,3575,3575,3575,3575,0
|
|
20230706,123100,114635750,3575,3575,3575,3575,50
|
|
20230706,123000,114457000,3575,3575,3575,3575,310
|
|
20230706,122900,113348750,3575,3575,3575,3575,0
|
|
20230706,122800,113348750,3575,3575,3575,3575,0
|
|
20230706,122700,113348750,3575,3575,3575,3575,0
|
|
20230706,122600,113348750,3575,3575,3575,3575,0
|
|
20230706,122500,113348750,3575,3575,3575,3575,0
|
|
20230706,122400,113348750,3575,3575,3575,3575,137
|
|
20230706,122300,112858975,3575,3575,3575,3575,0
|
|
20230706,122200,112858975,3575,3575,3575,3575,0
|
|
20230706,122100,112858975,3575,3575,3575,3575,100
|
|
20230706,122000,112501475,3580,3580,3580,3580,221
|
|
20230706,121900,111710295,3585,3585,3585,3585,0
|
|
20230706,121800,111710295,3585,3585,3585,3585,0
|
|
20230706,121700,111710295,3585,3585,3585,3585,20
|
|
20230706,121600,111638595,3590,3590,3590,3590,0
|
|
20230706,121500,111638595,3590,3590,3590,3590,0
|
|
20230706,121400,111638595,3590,3590,3590,3590,0
|
|
20230706,121300,111638595,3590,3590,3590,3590,2
|
|
20230706,121200,111631415,3590,3590,3590,3590,0
|
|
20230706,121100,111631415,3590,3590,3590,3590,1
|
|
20230706,121000,111627825,3580,3580,3580,3580,0
|
|
20230706,120900,111627825,3580,3580,3580,3580,0
|
|
20230706,120800,111627825,3580,3580,3580,3580,0
|
|
20230706,120700,111627825,3580,3580,3580,3580,0
|
|
20230706,120600,111627825,3580,3580,3580,3580,0
|
|
20230706,120500,111627825,3580,3580,3580,3580,0
|
|
20230706,120400,111627825,3580,3580,3580,3580,0
|
|
20230706,120300,111627825,3580,3580,3580,3580,0
|
|
20230706,120200,111627825,3580,3580,3580,3580,0
|
|
20230706,120100,111627825,3580,3580,3580,3580,0
|
|
20230706,120000,111627825,3580,3580,3580,3580,0
|
|
20230706,115900,111627825,3580,3580,3580,3580,0
|
|
20230706,115800,111627825,3580,3580,3580,3580,0
|
|
20230706,115700,111627825,3580,3580,3580,3580,0
|
|
20230706,115600,111627825,3580,3580,3580,3580,0
|
|
20230706,115500,111627825,3580,3580,3580,3580,0
|
|
20230706,115400,111627825,3580,3580,3580,3580,0
|
|
20230706,115300,111627825,3580,3580,3580,3580,180
|
|
20230706,115200,110983425,3575,3575,3575,3575,0
|
|
20230706,115100,110983425,3575,3575,3575,3575,0
|
|
20230706,115000,110983425,3575,3575,3575,3575,162
|
|
20230706,114900,110404275,3575,3575,3575,3575,1
|
|
20230706,114800,110400700,3580,3580,3580,3580,0
|
|
20230706,114700,110400700,3580,3580,3580,3580,0
|
|
20230706,114600,110400700,3580,3580,3580,3580,0
|
|
20230706,114500,110400700,3580,3580,3580,3580,330
|
|
20230706,114400,109219300,3580,3580,3580,3580,0
|
|
20230706,114300,109219300,3580,3580,3580,3580,0
|
|
20230706,114200,109219300,3580,3580,3580,3580,0
|
|
20230706,114100,109219300,3580,3580,3580,3580,0
|
|
20230706,114000,109219300,3580,3580,3580,3580,600
|
|
20230706,113900,107071300,3585,3585,3585,3585,0
|
|
20230706,113800,107071300,3585,3585,3585,3585,0
|
|
20230706,113700,107071300,3585,3585,3585,3585,0
|
|
20230706,113600,107071300,3585,3580,3585,3580,99
|
|
20230706,113500,106716875,3585,3585,3585,3585,0
|
|
20230706,113400,106716875,3585,3585,3585,3585,0
|
|
20230706,113300,106716875,3585,3585,3585,3585,0
|
|
20230706,113200,106716875,3585,3585,3585,3585,1
|
|
20230706,113100,106713290,3585,3585,3585,3585,3
|
|
20230706,113000,106702535,3585,3585,3585,3585,0
|
|
20230706,112900,106702535,3585,3585,3585,3585,366
|
|
20230706,112800,105390425,3585,3585,3585,3585,0
|
|
20230706,112700,105390425,3585,3585,3585,3585,0
|
|
20230706,112600,105390425,3585,3585,3585,3585,0
|
|
20230706,112500,105390425,3585,3585,3585,3585,0
|
|
20230706,112400,105390425,3585,3585,3585,3585,300
|
|
20230706,112300,104314925,3590,3590,3590,3590,2
|
|
20230706,112200,104307745,3590,3590,3590,3590,0
|
|
20230706,112100,104307745,3590,3590,3590,3590,0
|
|
20230706,112000,104307745,3590,3590,3590,3590,0
|
|
20230706,111900,104307745,3590,3590,3590,3590,0
|
|
20230706,111800,104307745,3590,3590,3590,3590,0
|
|
20230706,111700,104307745,3590,3590,3590,3590,0
|
|
20230706,111600,104307745,3590,3590,3590,3590,0
|
|
20230706,111500,104307745,3590,3590,3590,3590,0
|
|
20230706,111400,104307745,3590,3590,3590,3590,0
|
|
20230706,111300,104307745,3590,3595,3595,3590,1300
|
|
20230706,111200,99639310,3600,3600,3600,3600,1
|
|
20230706,111100,99635710,3600,3600,3600,3600,0
|
|
20230706,111000,99635710,3600,3600,3600,3600,1
|
|
20230706,110900,99632110,3595,3595,3595,3595,72
|
|
20230706,110800,99373270,3595,3595,3595,3595,2
|
|
20230706,110700,99366080,3590,3595,3595,3590,1001
|
|
20230706,110600,95767490,3590,3590,3590,3590,7
|
|
20230706,110500,95742360,3585,3585,3585,3585,0
|
|
20230706,110400,95742360,3585,3585,3585,3585,0
|
|
20230706,110300,95742360,3585,3585,3585,3585,0
|
|
20230706,110200,95742360,3585,3585,3585,3585,0
|
|
20230706,110100,95742360,3585,3585,3585,3585,0
|
|
20230706,110000,95742360,3585,3585,3585,3585,7
|
|
20230706,105900,95717265,3585,3590,3590,3585,207
|
|
20230706,105800,94974170,3595,3595,3595,3595,0
|
|
20230706,105700,94974170,3595,3595,3595,3595,0
|
|
20230706,105600,94974170,3595,3595,3595,3595,0
|
|
20230706,105500,94974170,3595,3595,3595,3595,0
|
|
20230706,105400,94974170,3595,3595,3595,3595,0
|
|
20230706,105300,94974170,3595,3595,3595,3595,0
|
|
20230706,105200,94974170,3595,3595,3595,3595,0
|
|
20230706,105100,94974170,3595,3595,3595,3595,0
|
|
20230706,105000,94974170,3595,3595,3595,3595,0
|
|
20230706,104900,94974170,3595,3595,3595,3595,1
|
|
20230706,104800,94970575,3595,3595,3595,3595,0
|
|
20230706,104700,94970575,3595,3595,3595,3595,0
|
|
20230706,104600,94970575,3595,3595,3595,3595,1
|
|
20230706,104500,94966980,3585,3585,3585,3585,0
|
|
20230706,104400,94966980,3585,3585,3585,3585,3
|
|
20230706,104300,94956225,3585,3585,3585,3585,297
|
|
20230706,104200,93891480,3595,3595,3595,3595,0
|
|
20230706,104100,93891480,3595,3595,3595,3595,0
|
|
20230706,104000,93891480,3595,3595,3595,3595,0
|
|
20230706,103900,93891480,3595,3585,3595,3585,5
|
|
20230706,103800,93873545,3585,3585,3585,3585,0
|
|
20230706,103700,93873545,3585,3585,3585,3585,0
|
|
20230706,103600,93873545,3585,3585,3585,3585,0
|
|
20230706,103500,93873545,3585,3585,3585,3585,0
|
|
20230706,103400,93873545,3585,3585,3585,3585,0
|
|
20230706,103300,93873545,3585,3585,3585,3585,60
|
|
20230706,103200,93658445,3585,3585,3585,3585,40
|
|
20230706,103100,93515045,3585,3585,3585,3585,0
|
|
20230706,103000,93515045,3585,3585,3585,3585,0
|
|
20230706,102900,93515045,3585,3585,3585,3585,0
|
|
20230706,102800,93515045,3585,3585,3585,3585,8
|
|
20230706,102700,93486365,3585,3585,3585,3585,0
|
|
20230706,102600,93486365,3585,3585,3585,3585,0
|
|
20230706,102500,93486365,3585,3585,3585,3585,0
|
|
20230706,102400,93486365,3585,3585,3585,3585,409
|
|
20230706,102300,92020100,3585,3585,3585,3585,0
|
|
20230706,102200,92020100,3585,3585,3585,3585,0
|
|
20230706,102100,92020100,3585,3585,3585,3585,191
|
|
20230706,102000,91335365,3585,3590,3590,3585,110
|
|
20230706,101900,90941005,3590,3590,3590,3590,0
|
|
20230706,101800,90941005,3590,3590,3590,3590,0
|
|
20230706,101700,90941005,3590,3590,3590,3590,0
|
|
20230706,101600,90941005,3590,3590,3590,3590,0
|
|
20230706,101500,90941005,3590,3590,3590,3590,0
|
|
20230706,101400,90941005,3590,3590,3590,3590,0
|
|
20230706,101300,90941005,3590,3590,3590,3590,454
|
|
20230706,101200,89311145,3590,3590,3590,3590,0
|
|
20230706,101100,89311145,3590,3590,3590,3590,0
|
|
20230706,101000,89311145,3590,3595,3595,3590,551
|
|
20230706,100900,87333030,3595,3595,3595,3595,0
|
|
20230706,100800,87333030,3595,3595,3595,3595,0
|
|
20230706,100700,87333030,3595,3595,3595,3595,0
|
|
20230706,100600,87333030,3595,3595,3595,3595,0
|
|
20230706,100500,87333030,3595,3595,3595,3595,1
|
|
20230706,100400,87329435,3590,3590,3590,3590,842
|
|
20230706,100300,84306655,3600,3600,3600,3600,0
|
|
20230706,100200,84306655,3600,3600,3600,3600,0
|
|
20230706,100100,84306655,3600,3595,3600,3595,200
|
|
20230706,100000,83586965,3600,3600,3600,3600,0
|
|
20230706,095900,83586965,3600,3600,3600,3600,0
|
|
20230706,095800,83586965,3600,3600,3600,3600,0
|
|
20230706,095700,83586965,3600,3600,3600,3600,0
|
|
20230706,095600,83586965,3600,3600,3600,3600,0
|
|
20230706,095500,83586965,3600,3600,3600,3600,0
|
|
20230706,095400,83586965,3600,3600,3600,3600,300
|
|
20230706,095300,82506965,3600,3600,3600,3600,0
|
|
20230706,095200,82506965,3600,3600,3600,3600,0
|
|
20230706,095100,82506965,3600,3600,3600,3600,0
|
|
20230706,095000,82506965,3600,3600,3600,3600,2
|
|
20230706,094900,82499765,3590,3590,3590,3590,0
|
|
20230706,094800,82499765,3590,3590,3590,3590,0
|
|
20230706,094700,82499765,3590,3590,3590,3590,0
|
|
20230706,094600,82499765,3590,3590,3590,3590,0
|
|
20230706,094500,82499765,3590,3590,3590,3590,0
|
|
20230706,094400,82499765,3590,3590,3590,3590,941
|
|
20230706,094300,79121575,3590,3590,3590,3590,0
|
|
20230706,094200,79121575,3590,3590,3590,3590,0
|
|
20230706,094100,79121575,3590,3590,3590,3590,0
|
|
20230706,094000,79121575,3590,3595,3595,3590,61
|
|
20230706,093900,78902580,3595,3600,3600,3595,1300
|
|
20230706,093800,74228380,3600,3600,3600,3600,685
|
|
20230706,093700,71762380,3615,3615,3615,3615,5
|
|
20230706,093600,71744305,3615,3605,3615,3605,986
|
|
20230706,093500,68189575,3600,3595,3600,3595,35
|
|
20230706,093400,68063675,3615,3615,3615,3615,4
|
|
20230706,093300,68049215,3620,3620,3620,3620,0
|
|
20230706,093200,68049215,3620,3620,3620,3620,3
|
|
20230706,093100,68038355,3620,3620,3620,3620,2
|
|
20230706,093000,68031115,3620,3595,3620,3595,1986
|
|
20230706,092900,60883085,3580,3580,3580,3580,0
|
|
20230706,092800,60883085,3580,3580,3580,3580,0
|
|
20230706,092700,60883085,3580,3580,3580,3580,0
|
|
20230706,092600,60883085,3580,3580,3580,3580,0
|
|
20230706,092500,60883085,3580,3570,3580,3570,5767
|
|
20230706,092400,40238905,3580,3580,3580,3580,0
|
|
20230706,092300,40238905,3580,3580,3580,3580,1000
|
|
20230706,092200,36658905,3580,3580,3580,3580,1003
|
|
20230706,092100,33068165,3580,3580,3580,3580,0
|
|
20230706,092000,33068165,3580,3565,3580,3565,74
|
|
20230706,091900,32804205,3565,3565,3565,3565,0
|
|
20230706,091800,32804205,3565,3565,3565,3565,0
|
|
20230706,091700,32804205,3565,3565,3565,3565,0
|
|
20230706,091600,32804205,3565,3565,3565,3565,1011
|
|
20230706,091500,29199990,3570,3570,3570,3570,0
|
|
20230706,091400,29199990,3570,3575,3580,3570,590
|
|
20230706,091300,27093540,3580,3580,3580,3580,0
|
|
20230706,091200,27093540,3580,3580,3580,3580,0
|
|
20230706,091100,27093540,3580,3580,3580,3580,0
|
|
20230706,091000,27093540,3580,3580,3580,3580,2
|
|
20230706,090900,27086380,3560,3560,3560,3560,1000
|
|
20230706,090800,23526380,3560,3565,3565,3560,2056
|
|
20230706,090700,16202115,3565,3565,3565,3565,0
|
|
20230706,090600,16202115,3565,3565,3565,3565,19
|
|
20230706,090500,16134380,3590,3590,3590,3590,0
|
|
20230706,090400,16134380,3590,3590,3590,3590,0
|
|
20230706,090300,16134380,3590,3590,3590,3590,0
|
|
20230706,090200,16134380,3590,3590,3590,3590,0
|
|
20230706,090100,16134380,3590,3590,3590,3590,1000
|
|
20230706,090000,12544380,3590,3590,3590,3565,3502
|