606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190300,160101645,3435,3435,3435,3435,1651
|
|
20230713,190200,160101645,3435,3435,3435,3435,0
|
|
20230713,190100,160101645,3435,3435,3435,3435,0
|
|
20230713,190000,160101645,3435,3435,3435,3435,0
|
|
20230713,185900,160101645,3435,3435,3435,3435,0
|
|
20230713,185800,160101645,3435,3435,3435,3435,0
|
|
20230713,185700,160101645,3435,3435,3435,3435,0
|
|
20230713,185600,160101645,3435,3435,3435,3435,0
|
|
20230713,185500,160101645,3435,3435,3435,3435,0
|
|
20230713,185400,160101645,3435,3435,3435,3435,0
|
|
20230713,185300,160101645,3435,3435,3435,3435,0
|
|
20230713,185200,160101645,3435,3435,3435,3435,0
|
|
20230713,185100,160101645,3435,3435,3435,3435,0
|
|
20230713,185000,160101645,3435,3435,3435,3435,0
|
|
20230713,184900,160101645,3435,3435,3435,3435,0
|
|
20230713,184800,160101645,3435,3435,3435,3435,0
|
|
20230713,184700,160101645,3435,3435,3435,3435,0
|
|
20230713,184600,160101645,3435,3435,3435,3435,0
|
|
20230713,184500,160101645,3435,3435,3435,3435,0
|
|
20230713,184400,160101645,3435,3435,3435,3435,0
|
|
20230713,184300,160101645,3435,3435,3435,3435,0
|
|
20230713,184200,160101645,3435,3435,3435,3435,0
|
|
20230713,184100,160101645,3435,3435,3435,3435,0
|
|
20230713,184000,160101645,3435,3435,3435,3435,0
|
|
20230713,183900,160101645,3435,3435,3435,3435,0
|
|
20230713,183800,160101645,3435,3435,3435,3435,0
|
|
20230713,183700,160101645,3435,3435,3435,3435,0
|
|
20230713,183600,160101645,3435,3435,3435,3435,0
|
|
20230713,183500,160101645,3435,3435,3435,3435,0
|
|
20230713,183400,160101645,3435,3435,3435,3435,0
|
|
20230713,183300,160101645,3435,3435,3435,3435,1651
|
|
20230713,183200,160101645,3435,3435,3435,3435,0
|
|
20230713,183100,160101645,3435,3435,3435,3435,0
|
|
20230713,183000,160101645,3435,3435,3435,3435,0
|
|
20230713,182900,160101645,3435,3435,3435,3435,0
|
|
20230713,182800,160101645,3435,3435,3435,3435,0
|
|
20230713,182700,160101645,3435,3435,3435,3435,0
|
|
20230713,182600,160101645,3435,3435,3435,3435,0
|
|
20230713,182500,160101645,3435,3435,3435,3435,0
|
|
20230713,182400,160101645,3435,3435,3435,3435,0
|
|
20230713,182300,160101645,3435,3435,3435,3435,0
|
|
20230713,182200,160101645,3435,3435,3435,3435,0
|
|
20230713,182100,160101645,3435,3435,3435,3435,0
|
|
20230713,182000,160101645,3435,3435,3435,3435,0
|
|
20230713,181900,160101645,3435,3435,3435,3435,0
|
|
20230713,181800,160101645,3435,3435,3435,3435,0
|
|
20230713,181700,160101645,3435,3435,3435,3435,0
|
|
20230713,181600,160101645,3435,3435,3435,3435,0
|
|
20230713,181500,160101645,3435,3435,3435,3435,0
|
|
20230713,181400,160101645,3435,3435,3435,3435,0
|
|
20230713,181300,160101645,3435,3435,3435,3435,0
|
|
20230713,181200,160101645,3435,3435,3435,3435,0
|
|
20230713,181100,160101645,3435,3435,3435,3435,0
|
|
20230713,181000,160101645,3435,3435,3435,3435,0
|
|
20230713,180900,160101645,3435,3435,3435,3435,0
|
|
20230713,180800,160101645,3435,3435,3435,3435,0
|
|
20230713,180700,160101645,3435,3435,3435,3435,0
|
|
20230713,180600,160101645,3435,3435,3435,3435,0
|
|
20230713,180500,160101645,3435,3435,3435,3435,0
|
|
20230713,180400,160101645,3435,3435,3435,3435,0
|
|
20230713,180300,160101645,3435,3435,3435,3435,1651
|
|
20230713,180200,160101645,3435,3435,3435,3435,0
|
|
20230713,180100,160101645,3435,3435,3435,3435,0
|
|
20230713,180000,160101645,3435,3435,3435,3435,0
|
|
20230713,175900,160101645,3435,3435,3435,3435,0
|
|
20230713,175800,160101645,3435,3435,3435,3435,0
|
|
20230713,175700,160101645,3435,3435,3435,3435,0
|
|
20230713,175600,160101645,3435,3435,3435,3435,0
|
|
20230713,175500,160101645,3435,3435,3435,3435,0
|
|
20230713,175400,160101645,3435,3435,3435,3435,0
|
|
20230713,175300,160101645,3435,3435,3435,3435,0
|
|
20230713,175200,160101645,3435,3435,3435,3435,0
|
|
20230713,175100,160101645,3435,3435,3435,3435,0
|
|
20230713,175000,160101645,3435,3435,3435,3435,0
|
|
20230713,174900,160101645,3435,3435,3435,3435,0
|
|
20230713,174800,160101645,3435,3435,3435,3435,0
|
|
20230713,174700,160101645,3435,3435,3435,3435,0
|
|
20230713,174600,160101645,3435,3435,3435,3435,0
|
|
20230713,174500,160101645,3435,3435,3435,3435,0
|
|
20230713,174400,160101645,3435,3435,3435,3435,0
|
|
20230713,174300,160101645,3435,3435,3435,3435,0
|
|
20230713,174200,160101645,3435,3435,3435,3435,0
|
|
20230713,174100,160101645,3435,3435,3435,3435,0
|
|
20230713,174000,160101645,3435,3435,3435,3435,0
|
|
20230713,173900,160101645,3435,3435,3435,3435,0
|
|
20230713,173800,160101645,3435,3435,3435,3435,0
|
|
20230713,173700,160101645,3435,3435,3435,3435,0
|
|
20230713,173600,160101645,3435,3435,3435,3435,0
|
|
20230713,173500,160101645,3435,3435,3435,3435,0
|
|
20230713,173400,160101645,3435,3435,3435,3435,0
|
|
20230713,173300,160101645,3435,3435,3435,3435,1651
|
|
20230713,173200,160101645,3435,3435,3435,3435,0
|
|
20230713,173100,160101645,3435,3435,3435,3435,0
|
|
20230713,173000,160101645,3435,3435,3435,3435,0
|
|
20230713,172900,160101645,3435,3435,3435,3435,0
|
|
20230713,172800,160101645,3435,3435,3435,3435,0
|
|
20230713,172700,160101645,3435,3435,3435,3435,0
|
|
20230713,172600,160101645,3435,3435,3435,3435,0
|
|
20230713,172500,160101645,3435,3435,3435,3435,0
|
|
20230713,172400,160101645,3435,3435,3435,3435,0
|
|
20230713,172300,160101645,3435,3435,3435,3435,0
|
|
20230713,172200,160101645,3435,3435,3435,3435,0
|
|
20230713,172100,160101645,3435,3435,3435,3435,0
|
|
20230713,172000,160101645,3435,3435,3435,3435,0
|
|
20230713,171900,160101645,3435,3435,3435,3435,0
|
|
20230713,171800,160101645,3435,3435,3435,3435,0
|
|
20230713,171700,160101645,3435,3435,3435,3435,0
|
|
20230713,171600,160101645,3435,3435,3435,3435,0
|
|
20230713,171500,160101645,3435,3435,3435,3435,0
|
|
20230713,171400,160101645,3435,3435,3435,3435,0
|
|
20230713,171300,160101645,3435,3435,3435,3435,0
|
|
20230713,171200,160101645,3435,3435,3435,3435,0
|
|
20230713,171100,160101645,3435,3435,3435,3435,0
|
|
20230713,171000,160101645,3435,3435,3435,3435,0
|
|
20230713,170900,160101645,3435,3435,3435,3435,0
|
|
20230713,170800,160101645,3435,3435,3435,3435,0
|
|
20230713,170700,160101645,3435,3435,3435,3435,0
|
|
20230713,170600,160101645,3435,3435,3435,3435,0
|
|
20230713,170500,160101645,3435,3435,3435,3435,0
|
|
20230713,170400,160101645,3435,3435,3435,3435,0
|
|
20230713,170300,160101645,3435,3435,3435,3435,1651
|
|
20230713,170200,160101645,3435,3435,3435,3435,0
|
|
20230713,170100,160101645,3435,3435,3435,3435,0
|
|
20230713,170000,160101645,3435,3435,3435,3435,0
|
|
20230713,165900,160101645,3435,3435,3435,3435,0
|
|
20230713,165800,160101645,3435,3435,3435,3435,0
|
|
20230713,165700,160101645,3435,3435,3435,3435,0
|
|
20230713,165600,160101645,3435,3435,3435,3435,0
|
|
20230713,165500,160101645,3435,3435,3435,3435,0
|
|
20230713,165400,160101645,3435,3435,3435,3435,0
|
|
20230713,165300,160101645,3435,3435,3435,3435,0
|
|
20230713,165200,160101645,3435,3435,3435,3435,0
|
|
20230713,165100,160101645,3435,3435,3435,3435,0
|
|
20230713,165000,160101645,3435,3435,3435,3435,0
|
|
20230713,164900,160101645,3435,3435,3435,3435,0
|
|
20230713,164800,160101645,3435,3435,3435,3435,0
|
|
20230713,164700,160101645,3435,3435,3435,3435,0
|
|
20230713,164600,160101645,3435,3435,3435,3435,0
|
|
20230713,164500,160101645,3435,3435,3435,3435,0
|
|
20230713,164400,160101645,3435,3435,3435,3435,0
|
|
20230713,164300,160101645,3435,3435,3435,3435,0
|
|
20230713,164200,160101645,3435,3435,3435,3435,0
|
|
20230713,164100,160101645,3435,3435,3435,3435,0
|
|
20230713,164000,160101645,3435,3435,3435,3435,0
|
|
20230713,163900,160101645,3435,3435,3435,3435,0
|
|
20230713,163800,160101645,3435,3435,3435,3435,0
|
|
20230713,163700,160101645,3435,3435,3435,3435,0
|
|
20230713,163600,160101645,3435,3435,3435,3435,0
|
|
20230713,163500,160101645,3435,3435,3435,3435,0
|
|
20230713,163400,160101645,3435,3435,3435,3435,0
|
|
20230713,163300,160101645,3435,3435,3435,3435,1651
|
|
20230713,163200,160101645,3435,3435,3435,3435,0
|
|
20230713,163100,160101645,3435,3435,3435,3435,0
|
|
20230713,163000,160101645,3435,3435,3435,3435,0
|
|
20230713,162900,160101645,3435,3435,3435,3435,0
|
|
20230713,162800,160101645,3435,3435,3435,3435,0
|
|
20230713,162700,160101645,3435,3435,3435,3435,0
|
|
20230713,162600,160101645,3435,3435,3435,3435,0
|
|
20230713,162500,160101645,3435,3435,3435,3435,0
|
|
20230713,162400,160101645,3435,3435,3435,3435,0
|
|
20230713,162300,160101645,3435,3435,3435,3435,0
|
|
20230713,162200,160101645,3435,3435,3435,3435,0
|
|
20230713,162100,160101645,3435,3435,3435,3435,0
|
|
20230713,162000,160101645,3435,3435,3435,3435,0
|
|
20230713,161900,160101645,3435,3435,3435,3435,0
|
|
20230713,161800,160101645,3435,3435,3435,3435,0
|
|
20230713,161700,160101645,3435,3435,3435,3435,0
|
|
20230713,161600,160101645,3435,3435,3435,3435,0
|
|
20230713,161500,160101645,3435,3435,3435,3435,0
|
|
20230713,161400,160101645,3435,3435,3435,3435,0
|
|
20230713,161300,160101645,3435,3435,3435,3435,0
|
|
20230713,161200,160101645,3435,3435,3435,3435,0
|
|
20230713,161100,160101645,3435,3435,3435,3435,0
|
|
20230713,161000,160101645,3435,3435,3435,3435,0
|
|
20230713,160900,160101645,3435,3435,3435,3435,0
|
|
20230713,160800,160101645,3435,3435,3435,3435,0
|
|
20230713,160700,160101645,3435,3435,3435,3435,0
|
|
20230713,160600,160101645,3435,3435,3435,3435,0
|
|
20230713,160500,160101645,3435,3435,3435,3435,0
|
|
20230713,160400,160101645,3435,3435,3435,3435,0
|
|
20230713,160300,160101645,3435,3435,3435,3435,1651
|
|
20230713,160200,160101645,3435,3435,3435,3435,0
|
|
20230713,160100,160101645,3435,3435,3435,3435,0
|
|
20230713,160000,160101645,3435,3435,3435,3435,0
|
|
20230713,155900,160101645,3435,3435,3435,3435,0
|
|
20230713,155800,160101645,3435,3435,3435,3435,0
|
|
20230713,155700,160101645,3435,3435,3435,3435,0
|
|
20230713,155600,160101645,3435,3435,3435,3435,0
|
|
20230713,155500,160101645,3435,3435,3435,3435,0
|
|
20230713,155400,160101645,3435,3435,3435,3435,0
|
|
20230713,155300,160101645,3435,3435,3435,3435,0
|
|
20230713,155200,160101645,3435,3435,3435,3435,0
|
|
20230713,155100,160101645,3435,3435,3435,3435,0
|
|
20230713,155000,160101645,3435,3435,3435,3435,0
|
|
20230713,154900,160101645,3435,3435,3435,3435,0
|
|
20230713,154800,160101645,3435,3435,3435,3435,0
|
|
20230713,154700,160101645,3435,3435,3435,3435,0
|
|
20230713,154600,160101645,3435,3435,3435,3435,0
|
|
20230713,154500,160101645,3435,3435,3435,3435,0
|
|
20230713,154400,160101645,3435,3435,3435,3435,0
|
|
20230713,154300,160101645,3435,3435,3435,3435,0
|
|
20230713,154200,160101645,3435,3435,3435,3435,0
|
|
20230713,154100,160101645,3435,3435,3435,3435,0
|
|
20230713,154000,160101645,3435,3435,3435,3435,0
|
|
20230713,153900,160101645,3435,3435,3435,3435,0
|
|
20230713,153800,160101645,3435,3435,3435,3435,0
|
|
20230713,153700,160101645,3435,3435,3435,3435,0
|
|
20230713,153600,160101645,3435,3435,3435,3435,0
|
|
20230713,153500,160101645,3435,3435,3435,3435,0
|
|
20230713,153400,160101645,3435,3435,3435,3435,0
|
|
20230713,153300,160101645,3435,3435,3435,3435,1651
|
|
20230713,153200,160101645,3435,3435,3435,3435,0
|
|
20230713,153100,160101645,3435,3435,3435,3435,0
|
|
20230713,153000,160101645,3435,3435,3435,3435,1651
|
|
20230713,152900,154430460,3435,3435,3435,3435,0
|
|
20230713,152800,154430460,3435,3435,3435,3435,0
|
|
20230713,152700,154430460,3435,3435,3435,3435,0
|
|
20230713,152600,154430460,3435,3435,3435,3435,0
|
|
20230713,152500,154430460,3435,3435,3435,3435,0
|
|
20230713,152400,154430460,3435,3435,3435,3435,0
|
|
20230713,152300,154430460,3435,3435,3435,3435,0
|
|
20230713,152200,154430460,3435,3435,3435,3435,0
|
|
20230713,152100,154430460,3435,3435,3435,3435,0
|
|
20230713,152000,154430460,3435,3435,3435,3435,0
|
|
20230713,151900,154430460,3435,3440,3440,3435,381
|
|
20230713,151800,153121320,3440,3440,3440,3440,0
|
|
20230713,151700,153121320,3440,3440,3440,3440,6
|
|
20230713,151600,153100680,3440,3440,3440,3440,0
|
|
20230713,151500,153100680,3440,3440,3440,3440,93
|
|
20230713,151400,152780760,3440,3440,3440,3440,0
|
|
20230713,151300,152780760,3440,3440,3440,3440,0
|
|
20230713,151200,152780760,3440,3440,3440,3440,0
|
|
20230713,151100,152780760,3440,3440,3440,3440,300
|
|
20230713,151000,151748760,3445,3445,3445,3445,19
|
|
20230713,150900,151683305,3445,3445,3445,3445,0
|
|
20230713,150800,151683305,3445,3440,3445,3440,21
|
|
20230713,150700,151611030,3445,3445,3445,3445,19
|
|
20230713,150600,151545575,3445,3445,3445,3445,3
|
|
20230713,150500,151535240,3445,3440,3445,3440,13
|
|
20230713,150400,151490500,3445,3445,3445,3445,19
|
|
20230713,150300,151425045,3445,3445,3445,3445,3
|
|
20230713,150200,151414710,3445,3445,3445,3445,19
|
|
20230713,150100,151349255,3445,3445,3445,3445,19
|
|
20230713,150000,151283800,3445,3440,3445,3440,834
|
|
20230713,145900,148414830,3440,3440,3440,3440,0
|
|
20230713,145800,148414830,3440,3440,3440,3440,19
|
|
20230713,145700,148349470,3440,3440,3440,3440,3
|
|
20230713,145600,148339150,3440,3440,3440,3440,1
|
|
20230713,145500,148335710,3440,3440,3440,3440,19
|
|
20230713,145400,148270350,3440,3440,3440,3440,3
|
|
20230713,145300,148260030,3440,3440,3440,3440,1
|
|
20230713,145200,148256590,3440,3440,3440,3440,0
|
|
20230713,145100,148256590,3440,3440,3440,3440,3
|
|
20230713,145000,148246270,3440,3440,3440,3440,0
|
|
20230713,144900,148246270,3440,3440,3440,3440,0
|
|
20230713,144800,148246270,3440,3440,3440,3440,0
|
|
20230713,144700,148246270,3440,3440,3440,3440,0
|
|
20230713,144600,148246270,3440,3440,3440,3440,0
|
|
20230713,144500,148246270,3440,3440,3440,3440,0
|
|
20230713,144400,148246270,3440,3440,3440,3440,0
|
|
20230713,144300,148246270,3440,3440,3440,3440,0
|
|
20230713,144200,148246270,3440,3440,3440,3440,0
|
|
20230713,144100,148246270,3440,3440,3440,3440,0
|
|
20230713,144000,148246270,3440,3440,3440,3440,32
|
|
20230713,143900,148136190,3435,3435,3435,3435,0
|
|
20230713,143800,148136190,3435,3435,3435,3435,0
|
|
20230713,143700,148136190,3435,3435,3435,3435,0
|
|
20230713,143600,148136190,3435,3440,3440,3435,130
|
|
20230713,143500,147689140,3440,3440,3440,3440,0
|
|
20230713,143400,147689140,3440,3440,3440,3440,0
|
|
20230713,143300,147689140,3440,3440,3440,3440,0
|
|
20230713,143200,147689140,3440,3440,3440,3440,50
|
|
20230713,143100,147517140,3435,3435,3435,3435,211
|
|
20230713,143000,146792355,3440,3440,3440,3440,10
|
|
20230713,142900,146757955,3440,3440,3440,3440,0
|
|
20230713,142800,146757955,3440,3440,3440,3440,0
|
|
20230713,142700,146757955,3440,3440,3440,3440,0
|
|
20230713,142600,146757955,3440,3440,3440,3440,0
|
|
20230713,142500,146757955,3440,3440,3440,3440,1196
|
|
20230713,142400,142643715,3440,3440,3440,3440,1000
|
|
20230713,142300,139203715,3440,3440,3440,3440,0
|
|
20230713,142200,139203715,3440,3440,3440,3440,0
|
|
20230713,142100,139203715,3440,3440,3440,3440,286
|
|
20230713,142000,138219875,3440,3440,3440,3440,100
|
|
20230713,141900,137875875,3445,3445,3445,3445,0
|
|
20230713,141800,137875875,3445,3445,3445,3445,0
|
|
20230713,141700,137875875,3445,3445,3445,3445,0
|
|
20230713,141600,137875875,3445,3445,3445,3445,0
|
|
20230713,141500,137875875,3445,3445,3445,3445,0
|
|
20230713,141400,137875875,3445,3445,3445,3445,0
|
|
20230713,141300,137875875,3445,3445,3445,3445,0
|
|
20230713,141200,137875875,3445,3445,3445,3445,0
|
|
20230713,141100,137875875,3445,3445,3445,3445,0
|
|
20230713,141000,137875875,3445,3440,3445,3440,85
|
|
20230713,140900,137583465,3440,3440,3440,3440,100
|
|
20230713,140800,137239465,3440,3440,3440,3440,100
|
|
20230713,140700,136895465,3440,3435,3440,3435,236
|
|
20230713,140600,136084795,3440,3440,3440,3440,0
|
|
20230713,140500,136084795,3440,3440,3440,3440,0
|
|
20230713,140400,136084795,3440,3440,3440,3440,0
|
|
20230713,140300,136084795,3440,3440,3440,3440,0
|
|
20230713,140200,136084795,3440,3440,3440,3440,2
|
|
20230713,140100,136077915,3435,3435,3435,3435,100
|
|
20230713,140000,135734415,3440,3440,3440,3440,2
|
|
20230713,135900,135727535,3435,3435,3435,3435,0
|
|
20230713,135800,135727535,3435,3435,3435,3435,1
|
|
20230713,135700,135724100,3440,3440,3440,3440,0
|
|
20230713,135600,135724100,3440,3440,3440,3440,152
|
|
20230713,135500,135201220,3435,3435,3435,3435,305
|
|
20230713,135400,134153545,3440,3440,3440,3440,59
|
|
20230713,135300,133950585,3440,3440,3440,3440,0
|
|
20230713,135200,133950585,3440,3440,3440,3440,297
|
|
20230713,135100,132928905,3440,3445,3445,3440,38
|
|
20230713,135000,132798165,3445,3445,3445,3445,12
|
|
20230713,134900,132756825,3445,3445,3445,3445,0
|
|
20230713,134800,132756825,3445,3445,3445,3445,9
|
|
20230713,134700,132725820,3445,3445,3445,3445,12
|
|
20230713,134600,132684480,3445,3445,3445,3445,4
|
|
20230713,134500,132670700,3445,3445,3445,3445,9
|
|
20230713,134400,132639695,3445,3445,3445,3445,3
|
|
20230713,134300,132629360,3445,3445,3445,3445,9
|
|
20230713,134200,132598355,3445,3445,3445,3445,0
|
|
20230713,134100,132598355,3445,3445,3445,3445,9
|
|
20230713,134000,132567350,3445,3445,3445,3445,3
|
|
20230713,133900,132557015,3445,3445,3445,3445,14
|
|
20230713,133800,132508785,3445,3445,3445,3445,0
|
|
20230713,133700,132508785,3445,3445,3445,3445,8
|
|
20230713,133600,132481225,3440,3440,3440,3440,331
|
|
20230713,133500,131342585,3440,3440,3440,3440,0
|
|
20230713,133400,131342585,3440,3440,3440,3440,0
|
|
20230713,133300,131342585,3440,3440,3440,3440,0
|
|
20230713,133200,131342585,3440,3440,3440,3440,0
|
|
20230713,133100,131342585,3440,3440,3440,3440,1
|
|
20230713,133000,131339145,3440,3440,3440,3440,292
|
|
20230713,132900,130334665,3440,3440,3440,3440,0
|
|
20230713,132800,130334665,3440,3440,3440,3440,50
|
|
20230713,132700,130162665,3440,3440,3440,3440,0
|
|
20230713,132600,130162665,3440,3440,3440,3440,5
|
|
20230713,132500,130145465,3440,3440,3440,3440,0
|
|
20230713,132400,130145465,3440,3440,3440,3440,0
|
|
20230713,132300,130145465,3440,3440,3440,3440,0
|
|
20230713,132200,130145465,3440,3440,3440,3440,0
|
|
20230713,132100,130145465,3440,3440,3440,3440,0
|
|
20230713,132000,130145465,3440,3440,3440,3440,0
|
|
20230713,131900,130145465,3440,3440,3440,3440,0
|
|
20230713,131800,130145465,3440,3440,3440,3440,0
|
|
20230713,131700,130145465,3440,3440,3440,3440,0
|
|
20230713,131600,130145465,3440,3440,3440,3440,2
|
|
20230713,131500,130138585,3440,3440,3440,3440,2
|
|
20230713,131400,130131705,3440,3440,3440,3440,0
|
|
20230713,131300,130131705,3440,3440,3440,3440,0
|
|
20230713,131200,130131705,3440,3440,3440,3440,8
|
|
20230713,131100,130104185,3440,3440,3440,3440,3
|
|
20230713,131000,130093865,3440,3440,3440,3440,0
|
|
20230713,130900,130093865,3440,3440,3440,3440,0
|
|
20230713,130800,130093865,3440,3440,3440,3440,71
|
|
20230713,130700,129849625,3440,3440,3440,3440,976
|
|
20230713,130600,126492185,3440,3440,3440,3440,613
|
|
20230713,130500,124383465,3440,3440,3440,3440,0
|
|
20230713,130400,124383465,3440,3440,3440,3440,0
|
|
20230713,130300,124383465,3440,3440,3440,3440,0
|
|
20230713,130200,124383465,3440,3440,3440,3440,0
|
|
20230713,130100,124383465,3440,3440,3440,3440,0
|
|
20230713,130000,124383465,3440,3440,3440,3440,0
|
|
20230713,125900,124383465,3440,3440,3440,3440,0
|
|
20230713,125800,124383465,3440,3440,3440,3440,0
|
|
20230713,125700,124383465,3440,3440,3440,3440,0
|
|
20230713,125600,124383465,3440,3440,3440,3440,0
|
|
20230713,125500,124383465,3440,3440,3440,3440,2
|
|
20230713,125400,124376585,3430,3430,3430,3430,0
|
|
20230713,125300,124376585,3430,3430,3430,3430,0
|
|
20230713,125200,124376585,3430,3435,3435,3430,1000
|
|
20230713,125100,120943500,3440,3440,3440,3440,3
|
|
20230713,125000,120933180,3440,3440,3440,3440,0
|
|
20230713,124900,120933180,3440,3440,3440,3440,0
|
|
20230713,124800,120933180,3440,3440,3440,3440,152
|
|
20230713,124700,120410300,3440,3440,3440,3440,0
|
|
20230713,124600,120410300,3440,3440,3440,3440,0
|
|
20230713,124500,120410300,3440,3440,3440,3440,0
|
|
20230713,124400,120410300,3440,3440,3440,3440,0
|
|
20230713,124300,120410300,3440,3440,3440,3440,0
|
|
20230713,124200,120410300,3440,3440,3440,3440,0
|
|
20230713,124100,120410300,3440,3440,3440,3440,0
|
|
20230713,124000,120410300,3440,3440,3440,3440,0
|
|
20230713,123900,120410300,3440,3440,3440,3440,0
|
|
20230713,123800,120410300,3440,3440,3440,3440,0
|
|
20230713,123700,120410300,3440,3440,3440,3440,0
|
|
20230713,123600,120410300,3440,3440,3440,3440,0
|
|
20230713,123500,120410300,3440,3440,3440,3440,0
|
|
20230713,123400,120410300,3440,3440,3440,3440,0
|
|
20230713,123300,120410300,3440,3440,3440,3440,0
|
|
20230713,123200,120410300,3440,3440,3440,3440,0
|
|
20230713,123100,120410300,3440,3440,3440,3440,25
|
|
20230713,123000,120324300,3445,3445,3445,3445,0
|
|
20230713,122900,120324300,3445,3445,3445,3445,0
|
|
20230713,122800,120324300,3445,3445,3445,3445,0
|
|
20230713,122700,120324300,3445,3445,3445,3445,0
|
|
20230713,122600,120324300,3445,3445,3445,3445,0
|
|
20230713,122500,120324300,3445,3445,3445,3445,0
|
|
20230713,122400,120324300,3445,3445,3445,3445,0
|
|
20230713,122300,120324300,3445,3445,3445,3445,0
|
|
20230713,122200,120324300,3445,3445,3445,3445,1
|
|
20230713,122100,120320855,3450,3450,3450,3450,0
|
|
20230713,122000,120320855,3450,3450,3450,3450,0
|
|
20230713,121900,120320855,3450,3450,3450,3450,0
|
|
20230713,121800,120320855,3450,3450,3450,3450,2
|
|
20230713,121700,120313955,3435,3435,3435,3435,115
|
|
20230713,121600,119918930,3450,3450,3450,3450,0
|
|
20230713,121500,119918930,3450,3450,3450,3450,0
|
|
20230713,121400,119918930,3450,3450,3450,3450,1
|
|
20230713,121300,119915480,3430,3430,3430,3430,0
|
|
20230713,121200,119915480,3430,3435,3435,3430,2307
|
|
20230713,121100,111992610,3440,3440,3440,3440,29
|
|
20230713,121000,111892850,3445,3445,3445,3445,72
|
|
20230713,120900,111644810,3450,3450,3450,3450,0
|
|
20230713,120800,111644810,3450,3450,3450,3450,0
|
|
20230713,120700,111644810,3450,3450,3450,3450,9
|
|
20230713,120600,111613760,3450,3450,3450,3450,1
|
|
20230713,120500,111610310,3450,3450,3450,3450,0
|
|
20230713,120400,111610310,3450,3450,3450,3450,0
|
|
20230713,120300,111610310,3450,3450,3450,3450,0
|
|
20230713,120200,111610310,3450,3450,3450,3450,0
|
|
20230713,120100,111610310,3450,3450,3450,3450,0
|
|
20230713,120000,111610310,3450,3445,3450,3445,59
|
|
20230713,115900,111406775,3450,3450,3450,3450,0
|
|
20230713,115800,111406775,3450,3450,3450,3450,0
|
|
20230713,115700,111406775,3450,3450,3450,3450,0
|
|
20230713,115600,111406775,3450,3455,3455,3450,425
|
|
20230713,115500,109940520,3455,3455,3455,3455,0
|
|
20230713,115400,109940520,3455,3455,3455,3455,700
|
|
20230713,115300,107522020,3455,3455,3455,3455,0
|
|
20230713,115200,107522020,3455,3455,3455,3455,0
|
|
20230713,115100,107522020,3455,3455,3455,3455,0
|
|
20230713,115000,107522020,3455,3455,3455,3455,100
|
|
20230713,114900,107176520,3445,3450,3450,3445,7
|
|
20230713,114800,107152375,3445,3450,3455,3445,264
|
|
20230713,114700,106242145,3435,3435,3435,3435,0
|
|
20230713,114600,106242145,3435,3435,3435,3435,0
|
|
20230713,114500,106242145,3435,3435,3435,3435,0
|
|
20230713,114400,106242145,3435,3435,3435,3435,0
|
|
20230713,114300,106242145,3435,3435,3435,3435,10
|
|
20230713,114200,106207795,3445,3445,3445,3445,0
|
|
20230713,114100,106207795,3445,3445,3445,3445,1
|
|
20230713,114000,106204350,3445,3445,3445,3445,0
|
|
20230713,113900,106204350,3445,3445,3445,3445,0
|
|
20230713,113800,106204350,3445,3445,3445,3445,0
|
|
20230713,113700,106204350,3445,3445,3445,3445,0
|
|
20230713,113600,106204350,3445,3445,3445,3445,0
|
|
20230713,113500,106204350,3445,3445,3445,3445,1
|
|
20230713,113400,106200905,3435,3435,3435,3435,0
|
|
20230713,113300,106200905,3435,3435,3435,3435,0
|
|
20230713,113200,106200905,3435,3445,3445,3435,1280
|
|
20230713,113100,101800470,3445,3445,3445,3445,0
|
|
20230713,113000,101800470,3445,3445,3445,3445,0
|
|
20230713,112900,101800470,3445,3445,3445,3445,256
|
|
20230713,112800,100918550,3450,3450,3450,3450,0
|
|
20230713,112700,100918550,3450,3450,3450,3450,0
|
|
20230713,112600,100918550,3450,3450,3450,3450,0
|
|
20230713,112500,100918550,3450,3450,3450,3450,0
|
|
20230713,112400,100918550,3450,3450,3450,3450,486
|
|
20230713,112300,99241850,3460,3460,3460,3460,0
|
|
20230713,112200,99241850,3460,3460,3460,3460,0
|
|
20230713,112100,99241850,3460,3460,3460,3450,692
|
|
20230713,112000,96854010,3450,3450,3450,3450,0
|
|
20230713,111900,96854010,3450,3450,3450,3450,1
|
|
20230713,111800,96850560,3460,3460,3460,3460,0
|
|
20230713,111700,96850560,3460,3460,3460,3460,1
|
|
20230713,111600,96847100,3455,3455,3455,3455,0
|
|
20230713,111500,96847100,3455,3455,3455,3455,0
|
|
20230713,111400,96847100,3455,3455,3455,3455,0
|
|
20230713,111300,96847100,3455,3455,3455,3455,0
|
|
20230713,111200,96847100,3455,3455,3455,3455,0
|
|
20230713,111100,96847100,3455,3455,3455,3455,0
|
|
20230713,111000,96847100,3455,3455,3455,3455,333
|
|
20230713,110900,95696585,3460,3460,3460,3460,54
|
|
20230713,110800,95509745,3455,3455,3455,3455,100
|
|
20230713,110700,95164245,3465,3465,3465,3465,0
|
|
20230713,110600,95164245,3465,3465,3465,3465,0
|
|
20230713,110500,95164245,3465,3465,3465,3465,1
|
|
20230713,110400,95160780,3455,3470,3470,3455,247
|
|
20230713,110300,94306255,3470,3470,3470,3470,87
|
|
20230713,110200,94004365,3465,3465,3465,3465,95
|
|
20230713,110100,93675190,3470,3460,3470,3460,550
|
|
20230713,110000,91767345,3465,3460,3465,3460,390
|
|
20230713,105900,90417935,3455,3455,3455,3455,690
|
|
20230713,105800,88033985,3455,3455,3455,3455,100
|
|
20230713,105700,87688485,3455,3455,3455,3455,0
|
|
20230713,105600,87688485,3455,3455,3455,3455,5
|
|
20230713,105500,87671210,3455,3455,3455,3455,0
|
|
20230713,105400,87671210,3455,3455,3455,3455,0
|
|
20230713,105300,87671210,3455,3440,3455,3440,6000
|
|
20230713,105200,66988885,3440,3440,3440,3440,0
|
|
20230713,105100,66988885,3440,3440,3440,3440,3
|
|
20230713,105000,66978565,3435,3435,3435,3435,0
|
|
20230713,104900,66978565,3435,3435,3435,3435,0
|
|
20230713,104800,66978565,3435,3435,3435,3435,0
|
|
20230713,104700,66978565,3435,3435,3435,3435,0
|
|
20230713,104600,66978565,3435,3435,3435,3435,0
|
|
20230713,104500,66978565,3435,3435,3435,3435,0
|
|
20230713,104400,66978565,3435,3435,3435,3435,0
|
|
20230713,104300,66978565,3435,3435,3435,3430,87
|
|
20230713,104200,66679880,3445,3445,3445,3445,0
|
|
20230713,104100,66679880,3445,3445,3445,3445,0
|
|
20230713,104000,66679880,3445,3445,3445,3445,0
|
|
20230713,103900,66679880,3445,3445,3445,3445,0
|
|
20230713,103800,66679880,3445,3445,3445,3445,0
|
|
20230713,103700,66679880,3445,3440,3445,3440,2
|
|
20230713,103600,66672995,3430,3435,3435,3430,4459
|
|
20230713,103500,51377665,3445,3445,3445,3445,0
|
|
20230713,103400,51377665,3445,3445,3445,3445,1
|
|
20230713,103300,51374220,3440,3440,3440,3440,0
|
|
20230713,103200,51374220,3440,3440,3440,3440,80
|
|
20230713,103100,51099020,3445,3445,3445,3445,0
|
|
20230713,103000,51099020,3445,3445,3445,3445,3
|
|
20230713,102900,51088685,3445,3445,3445,3445,0
|
|
20230713,102800,51088685,3445,3445,3445,3445,19
|
|
20230713,102700,51023230,3445,3445,3445,3445,0
|
|
20230713,102600,51023230,3445,3445,3445,3445,0
|
|
20230713,102500,51023230,3445,3445,3445,3445,6
|
|
20230713,102400,51002560,3440,3440,3440,3440,0
|
|
20230713,102300,51002560,3440,3440,3440,3440,0
|
|
20230713,102200,51002560,3440,3440,3440,3440,10
|
|
20230713,102100,50968160,3440,3445,3445,3440,415
|
|
20230713,102000,49540545,3445,3445,3445,3445,0
|
|
20230713,101900,49540545,3445,3445,3445,3445,23
|
|
20230713,101800,49461310,3445,3445,3445,3445,121
|
|
20230713,101700,49044465,3445,3445,3445,3445,0
|
|
20230713,101600,49044465,3445,3445,3445,3445,19
|
|
20230713,101500,48979010,3445,3445,3445,3445,3
|
|
20230713,101400,48968675,3445,3445,3445,3445,4
|
|
20230713,101300,48954895,3445,3445,3445,3445,19
|
|
20230713,101200,48889440,3445,3445,3445,3445,3
|
|
20230713,101100,48879105,3445,3445,3445,3445,0
|
|
20230713,101000,48879105,3445,3445,3445,3445,19
|
|
20230713,100900,48813650,3445,3445,3445,3445,3
|
|
20230713,100800,48803315,3445,3445,3445,3445,0
|
|
20230713,100700,48803315,3445,3445,3445,3445,19
|
|
20230713,100600,48737860,3445,3445,3445,3445,0
|
|
20230713,100500,48737860,3445,3445,3445,3445,1
|
|
20230713,100400,48734415,3440,3440,3440,3440,930
|
|
20230713,100300,45535215,3440,3435,3440,3425,1078
|
|
20230713,100200,41836000,3440,3440,3440,3440,0
|
|
20230713,100100,41836000,3440,3435,3440,3435,24
|
|
20230713,100000,41753555,3435,3435,3435,3435,3
|
|
20230713,095900,41743250,3435,3435,3435,3435,0
|
|
20230713,095800,41743250,3435,3435,3435,3435,23
|
|
20230713,095700,41664245,3435,3435,3435,3435,3
|
|
20230713,095600,41653940,3435,3435,3435,3435,0
|
|
20230713,095500,41653940,3435,3435,3435,3435,3
|
|
20230713,095400,41643635,3435,3435,3435,3435,0
|
|
20230713,095300,41643635,3435,3435,3435,3435,10
|
|
20230713,095200,41609285,3435,3435,3435,3435,23
|
|
20230713,095100,41530280,3435,3435,3435,3435,0
|
|
20230713,095000,41530280,3435,3435,3435,3435,0
|
|
20230713,094900,41530280,3435,3435,3435,3435,3
|
|
20230713,094800,41519975,3430,3430,3430,3430,25
|
|
20230713,094700,41434225,3430,3435,3440,3430,20
|
|
20230713,094600,41365555,3435,3435,3440,3435,25
|
|
20230713,094500,41279585,3430,3430,3430,3430,0
|
|
20230713,094400,41279585,3430,3430,3430,3430,0
|
|
20230713,094300,41279585,3430,3430,3430,3430,83
|
|
20230713,094200,40994895,3435,3440,3440,3435,40
|
|
20230713,094100,40857480,3440,3440,3440,3440,0
|
|
20230713,094000,40857480,3440,3440,3440,3440,639
|
|
20230713,093900,38659320,3440,3440,3440,3440,4
|
|
20230713,093800,38645560,3440,3440,3440,3440,3
|
|
20230713,093700,38635240,3440,3440,3440,3440,1
|
|
20230713,093600,38631800,3440,3440,3440,3440,10
|
|
20230713,093500,38597400,3440,3440,3440,3440,14
|
|
20230713,093400,38549240,3440,3440,3440,3440,0
|
|
20230713,093300,38549240,3440,3440,3440,3440,250
|
|
20230713,093200,37689240,3440,3440,3440,3440,4
|
|
20230713,093100,37675480,3440,3435,3440,3435,18
|
|
20230713,093000,37613565,3440,3440,3440,3440,0
|
|
20230713,092900,37613565,3440,3435,3440,3435,8
|
|
20230713,092800,37586060,3440,3440,3440,3440,0
|
|
20230713,092700,37586060,3440,3440,3440,3440,1
|
|
20230713,092600,37582620,3435,3435,3435,3435,2272
|
|
20230713,092500,29778300,3435,3435,3435,3435,1
|
|
20230713,092400,29774865,3425,3425,3425,3425,0
|
|
20230713,092300,29774865,3425,3425,3425,3425,3
|
|
20230713,092200,29764590,3425,3425,3425,3425,1000
|
|
20230713,092100,26339590,3425,3425,3425,3425,0
|
|
20230713,092000,26339590,3425,3425,3425,3425,0
|
|
20230713,091900,26339590,3425,3425,3425,3425,171
|
|
20230713,091800,25753915,3425,3425,3425,3425,0
|
|
20230713,091700,25753915,3425,3425,3425,3425,0
|
|
20230713,091600,25753915,3425,3425,3425,3425,1
|
|
20230713,091500,25750490,3420,3420,3420,3420,1002
|
|
20230713,091400,22323650,3430,3425,3430,3410,3718
|
|
20230713,091300,9604590,3430,3430,3430,3430,0
|
|
20230713,091200,9604590,3430,3430,3430,3430,527
|
|
20230713,091100,7796980,3435,3435,3435,3435,4
|
|
20230713,091000,7783240,3435,3435,3435,3435,0
|
|
20230713,090900,7783240,3435,3435,3435,3435,0
|
|
20230713,090800,7783240,3435,3435,3435,3435,4
|
|
20230713,090700,7769500,3435,3435,3435,3435,1
|
|
20230713,090600,7766065,3435,3435,3435,3435,0
|
|
20230713,090500,7766065,3435,3435,3435,3435,24
|
|
20230713,090400,7683625,3435,3440,3440,3435,16
|
|
20230713,090300,7628645,3440,3440,3440,3435,335
|
|
20230713,090200,6476250,3440,3440,3440,3440,74
|
|
20230713,090100,6221690,3440,3440,3440,3440,20
|
|
20230713,090000,6152890,3440,3415,3440,3415,1801
|