638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193500,104824125,3005,3005,3005,3005,248
|
|
20230721,193400,104824125,3005,3005,3005,3005,0
|
|
20230721,193300,104824125,3005,3005,3005,3005,0
|
|
20230721,193200,104824125,3005,3005,3005,3005,0
|
|
20230721,193100,104824125,3005,3005,3005,3005,0
|
|
20230721,193000,104824125,3005,3005,3005,3005,0
|
|
20230721,192900,104824125,3005,3005,3005,3005,0
|
|
20230721,192800,104824125,3005,3005,3005,3005,0
|
|
20230721,192700,104824125,3005,3005,3005,3005,0
|
|
20230721,192600,104824125,3005,3005,3005,3005,0
|
|
20230721,192500,104824125,3005,3005,3005,3005,0
|
|
20230721,192400,104824125,3005,3005,3005,3005,0
|
|
20230721,192300,104824125,3005,3005,3005,3005,0
|
|
20230721,192200,104824125,3005,3005,3005,3005,0
|
|
20230721,192100,104824125,3005,3005,3005,3005,0
|
|
20230721,192000,104824125,3005,3005,3005,3005,0
|
|
20230721,191900,104824125,3005,3005,3005,3005,0
|
|
20230721,191800,104824125,3005,3005,3005,3005,0
|
|
20230721,191700,104824125,3005,3005,3005,3005,0
|
|
20230721,191600,104824125,3005,3005,3005,3005,0
|
|
20230721,191500,104824125,3005,3005,3005,3005,0
|
|
20230721,191400,104824125,3005,3005,3005,3005,0
|
|
20230721,191300,104824125,3005,3005,3005,3005,0
|
|
20230721,191200,104824125,3005,3005,3005,3005,0
|
|
20230721,191100,104824125,3005,3005,3005,3005,0
|
|
20230721,191000,104824125,3005,3005,3005,3005,0
|
|
20230721,190900,104824125,3005,3005,3005,3005,0
|
|
20230721,190800,104824125,3005,3005,3005,3005,0
|
|
20230721,190700,104824125,3005,3005,3005,3005,0
|
|
20230721,190600,104824125,3005,3005,3005,3005,0
|
|
20230721,190500,104824125,3005,3005,3005,3005,248
|
|
20230721,190400,104824125,3005,3005,3005,3005,0
|
|
20230721,190300,104824125,3005,3005,3005,3005,0
|
|
20230721,190200,104824125,3005,3005,3005,3005,0
|
|
20230721,190100,104824125,3005,3005,3005,3005,0
|
|
20230721,190000,104824125,3005,3005,3005,3005,0
|
|
20230721,185900,104824125,3005,3005,3005,3005,0
|
|
20230721,185800,104824125,3005,3005,3005,3005,0
|
|
20230721,185700,104824125,3005,3005,3005,3005,0
|
|
20230721,185600,104824125,3005,3005,3005,3005,0
|
|
20230721,185500,104824125,3005,3005,3005,3005,0
|
|
20230721,185400,104824125,3005,3005,3005,3005,0
|
|
20230721,185300,104824125,3005,3005,3005,3005,0
|
|
20230721,185200,104824125,3005,3005,3005,3005,0
|
|
20230721,185100,104824125,3005,3005,3005,3005,0
|
|
20230721,185000,104824125,3005,3005,3005,3005,0
|
|
20230721,184900,104824125,3005,3005,3005,3005,0
|
|
20230721,184800,104824125,3005,3005,3005,3005,0
|
|
20230721,184700,104824125,3005,3005,3005,3005,0
|
|
20230721,184600,104824125,3005,3005,3005,3005,0
|
|
20230721,184500,104824125,3005,3005,3005,3005,0
|
|
20230721,184400,104824125,3005,3005,3005,3005,0
|
|
20230721,184300,104824125,3005,3005,3005,3005,0
|
|
20230721,184200,104824125,3005,3005,3005,3005,0
|
|
20230721,184100,104824125,3005,3005,3005,3005,0
|
|
20230721,184000,104824125,3005,3005,3005,3005,0
|
|
20230721,183900,104824125,3005,3005,3005,3005,0
|
|
20230721,183800,104824125,3005,3005,3005,3005,0
|
|
20230721,183700,104824125,3005,3005,3005,3005,0
|
|
20230721,183600,104824125,3005,3005,3005,3005,0
|
|
20230721,183500,104824125,3005,3005,3005,3005,248
|
|
20230721,183400,104824125,3005,3005,3005,3005,0
|
|
20230721,183300,104824125,3005,3005,3005,3005,0
|
|
20230721,183200,104824125,3005,3005,3005,3005,0
|
|
20230721,183100,104824125,3005,3005,3005,3005,0
|
|
20230721,183000,104824125,3005,3005,3005,3005,0
|
|
20230721,182900,104824125,3005,3005,3005,3005,0
|
|
20230721,182800,104824125,3005,3005,3005,3005,0
|
|
20230721,182700,104824125,3005,3005,3005,3005,0
|
|
20230721,182600,104824125,3005,3005,3005,3005,0
|
|
20230721,182500,104824125,3005,3005,3005,3005,0
|
|
20230721,182400,104824125,3005,3005,3005,3005,0
|
|
20230721,182300,104824125,3005,3005,3005,3005,0
|
|
20230721,182200,104824125,3005,3005,3005,3005,0
|
|
20230721,182100,104824125,3005,3005,3005,3005,0
|
|
20230721,182000,104824125,3005,3005,3005,3005,0
|
|
20230721,181900,104824125,3005,3005,3005,3005,0
|
|
20230721,181800,104824125,3005,3005,3005,3005,0
|
|
20230721,181700,104824125,3005,3005,3005,3005,0
|
|
20230721,181600,104824125,3005,3005,3005,3005,0
|
|
20230721,181500,104824125,3005,3005,3005,3005,0
|
|
20230721,181400,104824125,3005,3005,3005,3005,0
|
|
20230721,181300,104824125,3005,3005,3005,3005,0
|
|
20230721,181200,104824125,3005,3005,3005,3005,0
|
|
20230721,181100,104824125,3005,3005,3005,3005,0
|
|
20230721,181000,104824125,3005,3005,3005,3005,0
|
|
20230721,180900,104824125,3005,3005,3005,3005,0
|
|
20230721,180800,104824125,3005,3005,3005,3005,0
|
|
20230721,180700,104824125,3005,3005,3005,3005,0
|
|
20230721,180600,104824125,3005,3005,3005,3005,0
|
|
20230721,180500,104824125,3005,3005,3005,3005,248
|
|
20230721,180400,104824125,3005,3005,3005,3005,0
|
|
20230721,180300,104824125,3005,3005,3005,3005,0
|
|
20230721,180200,104824125,3005,3005,3005,3005,0
|
|
20230721,180100,104824125,3005,3005,3005,3005,0
|
|
20230721,180000,104824125,3005,3005,3005,3005,0
|
|
20230721,175900,104824125,3005,3005,3005,3005,0
|
|
20230721,175800,104824125,3005,3005,3005,3005,0
|
|
20230721,175700,104824125,3005,3005,3005,3005,0
|
|
20230721,175600,104824125,3005,3005,3005,3005,0
|
|
20230721,175500,104824125,3005,3005,3005,3005,0
|
|
20230721,175400,104824125,3005,3005,3005,3005,0
|
|
20230721,175300,104824125,3005,3005,3005,3005,0
|
|
20230721,175200,104824125,3005,3005,3005,3005,0
|
|
20230721,175100,104824125,3005,3005,3005,3005,0
|
|
20230721,175000,104824125,3005,3005,3005,3005,0
|
|
20230721,174900,104824125,3005,3005,3005,3005,0
|
|
20230721,174800,104824125,3005,3005,3005,3005,0
|
|
20230721,174700,104824125,3005,3005,3005,3005,0
|
|
20230721,174600,104824125,3005,3005,3005,3005,0
|
|
20230721,174500,104824125,3005,3005,3005,3005,0
|
|
20230721,174400,104824125,3005,3005,3005,3005,0
|
|
20230721,174300,104824125,3005,3005,3005,3005,0
|
|
20230721,174200,104824125,3005,3005,3005,3005,0
|
|
20230721,174100,104824125,3005,3005,3005,3005,0
|
|
20230721,174000,104824125,3005,3005,3005,3005,0
|
|
20230721,173900,104824125,3005,3005,3005,3005,0
|
|
20230721,173800,104824125,3005,3005,3005,3005,0
|
|
20230721,173700,104824125,3005,3005,3005,3005,0
|
|
20230721,173600,104824125,3005,3005,3005,3005,0
|
|
20230721,173500,104824125,3005,3005,3005,3005,248
|
|
20230721,173400,104824125,3005,3005,3005,3005,0
|
|
20230721,173300,104824125,3005,3005,3005,3005,0
|
|
20230721,173200,104824125,3005,3005,3005,3005,0
|
|
20230721,173100,104824125,3005,3005,3005,3005,0
|
|
20230721,173000,104824125,3005,3005,3005,3005,0
|
|
20230721,172900,104824125,3005,3005,3005,3005,0
|
|
20230721,172800,104824125,3005,3005,3005,3005,0
|
|
20230721,172700,104824125,3005,3005,3005,3005,0
|
|
20230721,172600,104824125,3005,3005,3005,3005,0
|
|
20230721,172500,104824125,3005,3005,3005,3005,0
|
|
20230721,172400,104824125,3005,3005,3005,3005,0
|
|
20230721,172300,104824125,3005,3005,3005,3005,0
|
|
20230721,172200,104824125,3005,3005,3005,3005,0
|
|
20230721,172100,104824125,3005,3005,3005,3005,0
|
|
20230721,172000,104824125,3005,3005,3005,3005,0
|
|
20230721,171900,104824125,3005,3005,3005,3005,0
|
|
20230721,171800,104824125,3005,3005,3005,3005,0
|
|
20230721,171700,104824125,3005,3005,3005,3005,0
|
|
20230721,171600,104824125,3005,3005,3005,3005,0
|
|
20230721,171500,104824125,3005,3005,3005,3005,0
|
|
20230721,171400,104824125,3005,3005,3005,3005,0
|
|
20230721,171300,104824125,3005,3005,3005,3005,0
|
|
20230721,171200,104824125,3005,3005,3005,3005,0
|
|
20230721,171100,104824125,3005,3005,3005,3005,0
|
|
20230721,171000,104824125,3005,3005,3005,3005,0
|
|
20230721,170900,104824125,3005,3005,3005,3005,0
|
|
20230721,170800,104824125,3005,3005,3005,3005,0
|
|
20230721,170700,104824125,3005,3005,3005,3005,0
|
|
20230721,170600,104824125,3005,3005,3005,3005,0
|
|
20230721,170500,104824125,3005,3005,3005,3005,248
|
|
20230721,170400,104824125,3005,3005,3005,3005,0
|
|
20230721,170300,104824125,3005,3005,3005,3005,0
|
|
20230721,170200,104824125,3005,3005,3005,3005,0
|
|
20230721,170100,104824125,3005,3005,3005,3005,0
|
|
20230721,170000,104824125,3005,3005,3005,3005,0
|
|
20230721,165900,104824125,3005,3005,3005,3005,0
|
|
20230721,165800,104824125,3005,3005,3005,3005,0
|
|
20230721,165700,104824125,3005,3005,3005,3005,0
|
|
20230721,165600,104824125,3005,3005,3005,3005,0
|
|
20230721,165500,104824125,3005,3005,3005,3005,0
|
|
20230721,165400,104824125,3005,3005,3005,3005,0
|
|
20230721,165300,104824125,3005,3005,3005,3005,0
|
|
20230721,165200,104824125,3005,3005,3005,3005,0
|
|
20230721,165100,104824125,3005,3005,3005,3005,0
|
|
20230721,165000,104824125,3005,3005,3005,3005,0
|
|
20230721,164900,104824125,3005,3005,3005,3005,0
|
|
20230721,164800,104824125,3005,3005,3005,3005,0
|
|
20230721,164700,104824125,3005,3005,3005,3005,0
|
|
20230721,164600,104824125,3005,3005,3005,3005,0
|
|
20230721,164500,104824125,3005,3005,3005,3005,0
|
|
20230721,164400,104824125,3005,3005,3005,3005,0
|
|
20230721,164300,104824125,3005,3005,3005,3005,0
|
|
20230721,164200,104824125,3005,3005,3005,3005,0
|
|
20230721,164100,104824125,3005,3005,3005,3005,0
|
|
20230721,164000,104824125,3005,3005,3005,3005,0
|
|
20230721,163900,104824125,3005,3005,3005,3005,0
|
|
20230721,163800,104824125,3005,3005,3005,3005,0
|
|
20230721,163700,104824125,3005,3005,3005,3005,0
|
|
20230721,163600,104824125,3005,3005,3005,3005,0
|
|
20230721,163500,104824125,3005,3005,3005,3005,248
|
|
20230721,163400,104824125,3005,3005,3005,3005,0
|
|
20230721,163300,104824125,3005,3005,3005,3005,0
|
|
20230721,163200,104824125,3005,3005,3005,3005,0
|
|
20230721,163100,104824125,3005,3005,3005,3005,0
|
|
20230721,163000,104824125,3005,3005,3005,3005,0
|
|
20230721,162900,104824125,3005,3005,3005,3005,0
|
|
20230721,162800,104824125,3005,3005,3005,3005,0
|
|
20230721,162700,104824125,3005,3005,3005,3005,0
|
|
20230721,162600,104824125,3005,3005,3005,3005,0
|
|
20230721,162500,104824125,3005,3005,3005,3005,0
|
|
20230721,162400,104824125,3005,3005,3005,3005,0
|
|
20230721,162300,104824125,3005,3005,3005,3005,0
|
|
20230721,162200,104824125,3005,3005,3005,3005,0
|
|
20230721,162100,104824125,3005,3005,3005,3005,0
|
|
20230721,162000,104824125,3005,3005,3005,3005,0
|
|
20230721,161900,104824125,3005,3005,3005,3005,0
|
|
20230721,161800,104824125,3005,3005,3005,3005,0
|
|
20230721,161700,104824125,3005,3005,3005,3005,0
|
|
20230721,161600,104824125,3005,3005,3005,3005,0
|
|
20230721,161500,104824125,3005,3005,3005,3005,0
|
|
20230721,161400,104824125,3005,3005,3005,3005,0
|
|
20230721,161300,104824125,3005,3005,3005,3005,0
|
|
20230721,161200,104824125,3005,3005,3005,3005,0
|
|
20230721,161100,104824125,3005,3005,3005,3005,0
|
|
20230721,161000,104824125,3005,3005,3005,3005,0
|
|
20230721,160900,104824125,3005,3005,3005,3005,0
|
|
20230721,160800,104824125,3005,3005,3005,3005,0
|
|
20230721,160700,104824125,3005,3005,3005,3005,0
|
|
20230721,160600,104824125,3005,3005,3005,3005,0
|
|
20230721,160500,104824125,3005,3005,3005,3005,248
|
|
20230721,160400,104824125,3005,3005,3005,3005,0
|
|
20230721,160300,104824125,3005,3005,3005,3005,0
|
|
20230721,160200,104824125,3005,3005,3005,3005,0
|
|
20230721,160100,104824125,3005,3005,3005,3005,0
|
|
20230721,160000,104824125,3005,3005,3005,3005,0
|
|
20230721,155900,104824125,3005,3005,3005,3005,0
|
|
20230721,155800,104824125,3005,3005,3005,3005,0
|
|
20230721,155700,104824125,3005,3005,3005,3005,0
|
|
20230721,155600,104824125,3005,3005,3005,3005,0
|
|
20230721,155500,104824125,3005,3005,3005,3005,0
|
|
20230721,155400,104824125,3005,3005,3005,3005,0
|
|
20230721,155300,104824125,3005,3005,3005,3005,0
|
|
20230721,155200,104824125,3005,3005,3005,3005,0
|
|
20230721,155100,104824125,3005,3005,3005,3005,0
|
|
20230721,155000,104824125,3005,3005,3005,3005,0
|
|
20230721,154900,104824125,3005,3005,3005,3005,0
|
|
20230721,154800,104824125,3005,3005,3005,3005,0
|
|
20230721,154700,104824125,3005,3005,3005,3005,0
|
|
20230721,154600,104824125,3005,3005,3005,3005,0
|
|
20230721,154500,104824125,3005,3005,3005,3005,0
|
|
20230721,154400,104824125,3005,3005,3005,3005,0
|
|
20230721,154300,104824125,3005,3005,3005,3005,0
|
|
20230721,154200,104824125,3005,3005,3005,3005,0
|
|
20230721,154100,104824125,3005,3005,3005,3005,0
|
|
20230721,154000,104824125,3005,3005,3005,3005,0
|
|
20230721,153900,104824125,3005,3005,3005,3005,0
|
|
20230721,153800,104824125,3005,3005,3005,3005,0
|
|
20230721,153700,104824125,3005,3005,3005,3005,0
|
|
20230721,153600,104824125,3005,3005,3005,3005,0
|
|
20230721,153500,104824125,3005,3005,3005,3005,248
|
|
20230721,153400,104824125,3005,3005,3005,3005,0
|
|
20230721,153300,104824125,3005,3005,3005,3005,0
|
|
20230721,153200,104824125,3005,3005,3005,3005,0
|
|
20230721,153100,104824125,3005,3005,3005,3005,0
|
|
20230721,153000,104824125,3005,3005,3005,3005,248
|
|
20230721,152900,104078885,3015,3015,3015,3015,0
|
|
20230721,152800,104078885,3015,3015,3015,3015,0
|
|
20230721,152700,104078885,3015,3015,3015,3015,0
|
|
20230721,152600,104078885,3015,3015,3015,3015,0
|
|
20230721,152500,104078885,3015,3015,3015,3015,0
|
|
20230721,152400,104078885,3015,3015,3015,3015,0
|
|
20230721,152300,104078885,3015,3015,3015,3015,0
|
|
20230721,152200,104078885,3015,3015,3015,3015,0
|
|
20230721,152100,104078885,3015,3015,3015,3015,0
|
|
20230721,152000,104078885,3015,3015,3015,3015,0
|
|
20230721,151900,104078885,3015,3015,3015,3015,0
|
|
20230721,151800,104078885,3015,3005,3015,3005,1303
|
|
20230721,151700,100163360,3005,3005,3005,3005,85
|
|
20230721,151600,99907935,3015,3015,3015,3015,1
|
|
20230721,151500,99904920,3005,3005,3005,3005,3
|
|
20230721,151400,99895905,3015,3015,3015,3015,1
|
|
20230721,151300,99892890,3005,3005,3005,3005,827
|
|
20230721,151200,97407755,3015,3015,3015,3015,500
|
|
20230721,151100,95900255,3015,3015,3015,3015,0
|
|
20230721,151000,95900255,3015,3015,3015,3015,0
|
|
20230721,150900,95900255,3015,3015,3015,3015,0
|
|
20230721,150800,95900255,3015,3015,3015,3015,0
|
|
20230721,150700,95900255,3015,3015,3015,3015,15
|
|
20230721,150600,95855030,3020,3020,3020,3020,0
|
|
20230721,150500,95855030,3020,3005,3020,3005,584
|
|
20230721,150400,94100095,3020,3020,3020,3020,0
|
|
20230721,150300,94100095,3020,3020,3020,3020,0
|
|
20230721,150200,94100095,3020,3020,3020,3020,0
|
|
20230721,150100,94100095,3020,3020,3020,3020,0
|
|
20230721,150000,94100095,3020,3020,3020,3020,0
|
|
20230721,145900,94100095,3020,3020,3020,3020,0
|
|
20230721,145800,94100095,3020,3020,3020,3020,0
|
|
20230721,145700,94100095,3020,3020,3020,3020,0
|
|
20230721,145600,94100095,3020,3020,3020,3020,0
|
|
20230721,145500,94100095,3020,3020,3020,3020,0
|
|
20230721,145400,94100095,3020,3020,3020,3020,0
|
|
20230721,145300,94100095,3020,3020,3020,3020,0
|
|
20230721,145200,94100095,3020,3020,3020,3020,0
|
|
20230721,145100,94100095,3020,3020,3020,3020,0
|
|
20230721,145000,94100095,3020,3020,3020,3020,0
|
|
20230721,144900,94100095,3020,3020,3020,3020,0
|
|
20230721,144800,94100095,3020,3020,3020,3020,0
|
|
20230721,144700,94100095,3020,3020,3020,3020,0
|
|
20230721,144600,94100095,3020,3020,3020,3020,8
|
|
20230721,144500,94075935,3000,3000,3000,3000,0
|
|
20230721,144400,94075935,3000,3000,3000,3000,0
|
|
20230721,144300,94075935,3000,3000,3000,3000,0
|
|
20230721,144200,94075935,3000,3005,3005,3000,157
|
|
20230721,144100,93604365,3005,3005,3005,3005,0
|
|
20230721,144000,93604365,3005,3005,3005,3005,0
|
|
20230721,143900,93604365,3005,3005,3005,3005,0
|
|
20230721,143800,93604365,3005,3005,3005,3005,0
|
|
20230721,143700,93604365,3005,3005,3005,3005,0
|
|
20230721,143600,93604365,3005,3005,3005,3005,2195
|
|
20230721,143500,87008390,3005,3005,3005,3005,100
|
|
20230721,143400,86707890,3005,3005,3005,3005,200
|
|
20230721,143300,86106890,3020,3020,3020,3020,0
|
|
20230721,143200,86106890,3020,3020,3020,3020,0
|
|
20230721,143100,86106890,3020,3020,3020,3020,1
|
|
20230721,143000,86103870,3005,3005,3005,3005,0
|
|
20230721,142900,86103870,3005,3005,3005,3005,0
|
|
20230721,142800,86103870,3005,3005,3005,3005,0
|
|
20230721,142700,86103870,3005,3005,3005,3005,0
|
|
20230721,142600,86103870,3005,3005,3005,3005,0
|
|
20230721,142500,86103870,3005,3005,3005,3005,0
|
|
20230721,142400,86103870,3005,3005,3005,3005,0
|
|
20230721,142300,86103870,3005,3005,3005,3005,1
|
|
20230721,142200,86100865,3005,3005,3005,3005,0
|
|
20230721,142100,86100865,3005,3005,3005,3005,1640
|
|
20230721,142000,81172665,3020,3020,3020,3020,0
|
|
20230721,141900,81172665,3020,3020,3020,3020,0
|
|
20230721,141800,81172665,3020,3020,3020,3020,0
|
|
20230721,141700,81172665,3020,3020,3020,3020,0
|
|
20230721,141600,81172665,3020,3020,3020,3020,1
|
|
20230721,141500,81169645,3005,3005,3005,3005,0
|
|
20230721,141400,81169645,3005,3005,3005,3005,0
|
|
20230721,141300,81169645,3005,3005,3005,3005,5
|
|
20230721,141200,81154620,3005,3005,3005,3005,100
|
|
20230721,141100,80854120,3005,3005,3005,3005,0
|
|
20230721,141000,80854120,3005,3005,3005,3005,0
|
|
20230721,140900,80854120,3005,3005,3005,3005,0
|
|
20230721,140800,80854120,3005,3005,3005,3005,100
|
|
20230721,140700,80553620,3005,3005,3005,3005,150
|
|
20230721,140600,80102870,3010,3010,3010,3010,4
|
|
20230721,140500,80090830,3010,3010,3010,3010,0
|
|
20230721,140400,80090830,3010,3010,3010,3010,6
|
|
20230721,140300,80072770,3010,3010,3010,3010,0
|
|
20230721,140200,80072770,3010,3010,3010,3010,0
|
|
20230721,140100,80072770,3010,3010,3010,3010,0
|
|
20230721,140000,80072770,3010,3020,3020,3010,351
|
|
20230721,135900,79015960,3030,3030,3030,3030,7
|
|
20230721,135800,78994750,3030,3030,3030,3030,0
|
|
20230721,135700,78994750,3030,3030,3030,3030,0
|
|
20230721,135600,78994750,3030,3020,3035,3020,3507
|
|
20230721,135500,68374595,3005,3005,3005,3005,0
|
|
20230721,135400,68374595,3005,3005,3005,3005,1
|
|
20230721,135300,68371590,3005,3005,3005,3005,0
|
|
20230721,135200,68371590,3005,3005,3005,3005,29
|
|
20230721,135100,68284445,3010,3010,3010,3010,6
|
|
20230721,135000,68266385,3010,3010,3010,3010,0
|
|
20230721,134900,68266385,3010,3010,3010,3010,0
|
|
20230721,134800,68266385,3010,3010,3010,3010,0
|
|
20230721,134700,68266385,3010,3010,3010,3010,0
|
|
20230721,134600,68266385,3010,3010,3010,3010,0
|
|
20230721,134500,68266385,3010,3010,3010,3010,0
|
|
20230721,134400,68266385,3010,3010,3010,3010,0
|
|
20230721,134300,68266385,3010,3010,3010,3010,1
|
|
20230721,134200,68263375,3000,3000,3000,3000,0
|
|
20230721,134100,68263375,3000,3000,3000,3000,0
|
|
20230721,134000,68263375,3000,3000,3000,3000,30
|
|
20230721,133900,68173375,3000,3000,3000,3000,0
|
|
20230721,133800,68173375,3000,3000,3000,3000,0
|
|
20230721,133700,68173375,3000,3000,3000,3000,0
|
|
20230721,133600,68173375,3000,3000,3000,3000,1021
|
|
20230721,133500,65110375,3010,3010,3010,3010,0
|
|
20230721,133400,65110375,3010,3010,3010,3010,0
|
|
20230721,133300,65110375,3010,3010,3010,3010,0
|
|
20230721,133200,65110375,3010,3010,3010,3010,0
|
|
20230721,133100,65110375,3010,3010,3010,3010,0
|
|
20230721,133000,65110375,3010,3010,3010,3010,1
|
|
20230721,132900,65107365,3000,3000,3000,3000,0
|
|
20230721,132800,65107365,3000,3000,3000,3000,1
|
|
20230721,132700,65104365,3000,3000,3000,3000,0
|
|
20230721,132600,65104365,3000,3000,3000,3000,0
|
|
20230721,132500,65104365,3000,3000,3000,3000,20
|
|
20230721,132400,65044365,3005,3005,3005,3005,0
|
|
20230721,132300,65044365,3005,3005,3005,3005,0
|
|
20230721,132200,65044365,3005,3005,3005,3005,0
|
|
20230721,132100,65044365,3005,3005,3005,3005,0
|
|
20230721,132000,65044365,3005,3005,3005,3005,0
|
|
20230721,131900,65044365,3005,3005,3005,3005,10
|
|
20230721,131800,65014315,3010,3010,3010,3010,0
|
|
20230721,131700,65014315,3010,3010,3010,3010,10
|
|
20230721,131600,64984215,3010,3010,3010,3010,0
|
|
20230721,131500,64984215,3010,3010,3010,3010,0
|
|
20230721,131400,64984215,3010,3010,3010,3010,2
|
|
20230721,131300,64978195,3020,3020,3020,3020,0
|
|
20230721,131200,64978195,3020,3020,3020,3020,0
|
|
20230721,131100,64978195,3020,3020,3020,3020,0
|
|
20230721,131000,64978195,3020,3020,3020,3020,0
|
|
20230721,130900,64978195,3020,3020,3020,3020,0
|
|
20230721,130800,64978195,3020,3020,3020,3020,0
|
|
20230721,130700,64978195,3020,3020,3020,3020,0
|
|
20230721,130600,64978195,3020,3020,3020,3020,0
|
|
20230721,130500,64978195,3020,3020,3020,3020,66
|
|
20230721,130400,64778875,3020,3020,3020,3020,1
|
|
20230721,130300,64775855,3000,3000,3000,3000,0
|
|
20230721,130200,64775855,3000,3000,3000,3000,120
|
|
20230721,130100,64415855,3015,3015,3015,3015,0
|
|
20230721,130000,64415855,3015,3015,3015,3015,1
|
|
20230721,125900,64412840,3020,3020,3020,3020,0
|
|
20230721,125800,64412840,3020,3020,3020,3020,0
|
|
20230721,125700,64412840,3020,3020,3020,3020,1
|
|
20230721,125600,64409820,3005,3005,3005,3005,400
|
|
20230721,125500,63207820,3000,3015,3015,3000,5524
|
|
20230721,125400,46626935,3025,3025,3025,3025,0
|
|
20230721,125300,46626935,3025,3025,3025,3025,0
|
|
20230721,125200,46626935,3025,3025,3025,3025,0
|
|
20230721,125100,46626935,3025,3025,3025,3025,0
|
|
20230721,125000,46626935,3025,3025,3025,3025,8
|
|
20230721,124900,46602735,3015,3015,3015,3015,0
|
|
20230721,124800,46602735,3015,3015,3015,3015,0
|
|
20230721,124700,46602735,3015,3015,3015,3015,0
|
|
20230721,124600,46602735,3015,3015,3015,3015,0
|
|
20230721,124500,46602735,3015,3015,3015,3015,0
|
|
20230721,124400,46602735,3015,3015,3015,3015,0
|
|
20230721,124300,46602735,3015,3015,3015,3015,0
|
|
20230721,124200,46602735,3015,3015,3015,3015,0
|
|
20230721,124100,46602735,3015,3015,3015,3015,1
|
|
20230721,124000,46599720,3015,3015,3015,3015,370
|
|
20230721,123900,45484170,3030,3030,3030,3030,0
|
|
20230721,123800,45484170,3030,3030,3030,3030,0
|
|
20230721,123700,45484170,3030,3030,3030,3030,0
|
|
20230721,123600,45484170,3030,3030,3030,3030,0
|
|
20230721,123500,45484170,3030,3030,3030,3030,0
|
|
20230721,123400,45484170,3030,3030,3030,3030,15
|
|
20230721,123300,45438720,3020,3020,3020,3020,0
|
|
20230721,123200,45438720,3020,3020,3020,3020,0
|
|
20230721,123100,45438720,3020,3020,3020,3020,0
|
|
20230721,123000,45438720,3020,3020,3020,3020,5
|
|
20230721,122900,45423620,3030,3030,3030,3030,0
|
|
20230721,122800,45423620,3030,3030,3030,3030,0
|
|
20230721,122700,45423620,3030,3030,3030,3030,0
|
|
20230721,122600,45423620,3030,3030,3030,3030,0
|
|
20230721,122500,45423620,3030,3030,3030,3030,0
|
|
20230721,122400,45423620,3030,3030,3030,3030,0
|
|
20230721,122300,45423620,3030,3030,3030,3030,0
|
|
20230721,122200,45423620,3030,3030,3030,3030,0
|
|
20230721,122100,45423620,3030,3030,3030,3030,0
|
|
20230721,122000,45423620,3030,3030,3030,3030,0
|
|
20230721,121900,45423620,3030,3030,3030,3030,1
|
|
20230721,121800,45420590,3010,3010,3010,3010,0
|
|
20230721,121700,45420590,3010,3010,3010,3010,0
|
|
20230721,121600,45420590,3010,3010,3010,3010,400
|
|
20230721,121500,44216590,3030,3030,3030,3030,0
|
|
20230721,121400,44216590,3030,3030,3030,3030,0
|
|
20230721,121300,44216590,3030,3030,3030,3030,0
|
|
20230721,121200,44216590,3030,3030,3030,3030,0
|
|
20230721,121100,44216590,3030,3030,3030,3030,0
|
|
20230721,121000,44216590,3030,3030,3030,3030,10
|
|
20230721,120900,44186290,3030,3030,3030,3030,0
|
|
20230721,120800,44186290,3030,3030,3030,3030,0
|
|
20230721,120700,44186290,3030,3030,3030,3030,0
|
|
20230721,120600,44186290,3030,3030,3030,3030,0
|
|
20230721,120500,44186290,3030,3030,3030,3030,0
|
|
20230721,120400,44186290,3030,3030,3030,3030,0
|
|
20230721,120300,44186290,3030,3030,3030,3030,0
|
|
20230721,120200,44186290,3030,3030,3030,3030,0
|
|
20230721,120100,44186290,3030,3030,3030,3030,0
|
|
20230721,120000,44186290,3030,3030,3030,3030,0
|
|
20230721,115900,44186290,3030,3030,3030,3030,0
|
|
20230721,115800,44186290,3030,3030,3030,3030,0
|
|
20230721,115700,44186290,3030,3030,3030,3030,0
|
|
20230721,115600,44186290,3030,3030,3030,3030,0
|
|
20230721,115500,44186290,3030,3030,3030,3030,0
|
|
20230721,115400,44186290,3030,3030,3030,3030,0
|
|
20230721,115300,44186290,3030,3030,3030,3030,0
|
|
20230721,115200,44186290,3030,3030,3030,3030,0
|
|
20230721,115100,44186290,3030,3030,3030,3030,0
|
|
20230721,115000,44186290,3030,3030,3030,3030,0
|
|
20230721,114900,44186290,3030,3030,3030,3030,0
|
|
20230721,114800,44186290,3030,3030,3030,3030,0
|
|
20230721,114700,44186290,3030,3030,3030,3030,1
|
|
20230721,114600,44183260,3010,3010,3010,3010,0
|
|
20230721,114500,44183260,3010,3010,3010,3010,0
|
|
20230721,114400,44183260,3010,3010,3010,3010,0
|
|
20230721,114300,44183260,3010,3010,3010,3010,0
|
|
20230721,114200,44183260,3010,3010,3010,3010,0
|
|
20230721,114100,44183260,3010,3010,3010,3010,0
|
|
20230721,114000,44183260,3010,3010,3010,3010,0
|
|
20230721,113900,44183260,3010,3015,3015,3010,94
|
|
20230721,113800,43900290,3010,3020,3020,3010,100
|
|
20230721,113700,43599170,3025,3025,3025,3025,74
|
|
20230721,113600,43375320,3025,3025,3025,3025,0
|
|
20230721,113500,43375320,3025,3025,3025,3025,0
|
|
20230721,113400,43375320,3025,3025,3025,3025,0
|
|
20230721,113300,43375320,3025,3025,3025,3025,0
|
|
20230721,113200,43375320,3025,3025,3025,3025,0
|
|
20230721,113100,43375320,3025,3025,3025,3025,0
|
|
20230721,113000,43375320,3025,3025,3025,3025,16
|
|
20230721,112900,43326920,3025,3025,3025,3025,310
|
|
20230721,112800,42389170,3025,3025,3025,3025,0
|
|
20230721,112700,42389170,3025,3025,3025,3025,0
|
|
20230721,112600,42389170,3025,3025,3025,3025,0
|
|
20230721,112500,42389170,3025,3025,3025,3025,0
|
|
20230721,112400,42389170,3025,3025,3025,3025,2
|
|
20230721,112300,42383120,3025,3025,3025,3025,2
|
|
20230721,112200,42377070,3025,3025,3025,3025,0
|
|
20230721,112100,42377070,3025,3025,3025,3025,11
|
|
20230721,112000,42343795,3025,3025,3025,3025,10
|
|
20230721,111900,42313545,3025,3025,3025,3025,1
|
|
20230721,111800,42310520,3025,3025,3025,3025,0
|
|
20230721,111700,42310520,3025,3025,3025,3025,5
|
|
20230721,111600,42295395,3025,3025,3025,3025,0
|
|
20230721,111500,42295395,3025,3025,3025,3025,1
|
|
20230721,111400,42292370,3025,3025,3025,3025,0
|
|
20230721,111300,42292370,3025,3025,3025,3025,0
|
|
20230721,111200,42292370,3025,3025,3025,3025,20
|
|
20230721,111100,42231870,3025,3025,3025,3025,0
|
|
20230721,111000,42231870,3025,3025,3025,3025,0
|
|
20230721,110900,42231870,3025,3025,3025,3025,0
|
|
20230721,110800,42231870,3025,3025,3025,3025,0
|
|
20230721,110700,42231870,3025,3025,3025,3025,0
|
|
20230721,110600,42231870,3025,3025,3025,3025,0
|
|
20230721,110500,42231870,3025,3025,3025,3025,41
|
|
20230721,110400,42107845,3025,3025,3025,3025,0
|
|
20230721,110300,42107845,3025,3025,3025,3025,1
|
|
20230721,110200,42104820,3020,3020,3020,3020,0
|
|
20230721,110100,42104820,3020,3020,3020,3020,2
|
|
20230721,110000,42098780,3025,3025,3025,3025,0
|
|
20230721,105900,42098780,3025,3025,3025,3025,0
|
|
20230721,105800,42098780,3025,3025,3025,3025,0
|
|
20230721,105700,42098780,3025,3025,3025,3025,0
|
|
20230721,105600,42098780,3025,3025,3025,3025,0
|
|
20230721,105500,42098780,3025,3025,3025,3025,6
|
|
20230721,105400,42080630,3025,3025,3025,3025,5
|
|
20230721,105300,42065505,3025,3025,3025,3025,0
|
|
20230721,105200,42065505,3025,3025,3025,3025,200
|
|
20230721,105100,41460505,3025,3025,3025,3025,1
|
|
20230721,105000,41457480,3020,3020,3020,3020,198
|
|
20230721,104900,40859520,3020,3020,3020,3020,0
|
|
20230721,104800,40859520,3020,3020,3020,3020,0
|
|
20230721,104700,40859520,3020,3020,3020,3020,0
|
|
20230721,104600,40859520,3020,3020,3020,3020,0
|
|
20230721,104500,40859520,3020,3020,3020,3020,0
|
|
20230721,104400,40859520,3020,3020,3020,3020,0
|
|
20230721,104300,40859520,3020,3020,3020,3020,0
|
|
20230721,104200,40859520,3020,3020,3020,3020,0
|
|
20230721,104100,40859520,3020,3020,3020,3020,0
|
|
20230721,104000,40859520,3020,3020,3020,3020,0
|
|
20230721,103900,40859520,3020,3020,3020,3020,0
|
|
20230721,103800,40859520,3020,3020,3020,3020,0
|
|
20230721,103700,40859520,3020,3020,3020,3020,0
|
|
20230721,103600,40859520,3020,3020,3020,3020,5
|
|
20230721,103500,40844420,3000,3010,3010,3000,288
|
|
20230721,103400,39980380,3015,3015,3015,3015,9
|
|
20230721,103300,39953245,3015,3015,3015,3015,0
|
|
20230721,103200,39953245,3015,3015,3015,3015,0
|
|
20230721,103100,39953245,3015,3015,3015,3015,0
|
|
20230721,103000,39953245,3015,3015,3015,3015,0
|
|
20230721,102900,39953245,3015,3020,3020,3015,1626
|
|
20230721,102800,35043520,3025,3025,3025,3025,0
|
|
20230721,102700,35043520,3025,3025,3025,3025,0
|
|
20230721,102600,35043520,3025,3025,3025,3025,0
|
|
20230721,102500,35043520,3025,3025,3025,3025,25
|
|
20230721,102400,34967895,3020,3020,3020,3020,0
|
|
20230721,102300,34967895,3020,3015,3020,3015,432
|
|
20230721,102200,33664525,3020,3020,3020,3020,0
|
|
20230721,102100,33664525,3020,3020,3020,3020,0
|
|
20230721,102000,33664525,3020,3020,3020,3020,0
|
|
20230721,101900,33664525,3020,3020,3020,3020,0
|
|
20230721,101800,33664525,3020,3020,3020,3020,0
|
|
20230721,101700,33664525,3020,3020,3020,3020,0
|
|
20230721,101600,33664525,3020,3020,3020,3020,0
|
|
20230721,101500,33664525,3020,3020,3020,3020,1
|
|
20230721,101400,33661505,3015,3015,3015,3015,178
|
|
20230721,101300,33124835,3015,3015,3015,3015,0
|
|
20230721,101200,33124835,3015,3005,3015,3005,526
|
|
20230721,101100,31544185,3005,3005,3005,3005,0
|
|
20230721,101000,31544185,3005,3005,3005,3005,0
|
|
20230721,100900,31544185,3005,3005,3005,3005,27
|
|
20230721,100800,31463050,3015,3015,3015,3015,0
|
|
20230721,100700,31463050,3015,3015,3015,3015,0
|
|
20230721,100600,31463050,3015,3015,3015,3015,0
|
|
20230721,100500,31463050,3015,3015,3015,3015,0
|
|
20230721,100400,31463050,3015,3015,3015,3015,0
|
|
20230721,100300,31463050,3015,3015,3015,3015,0
|
|
20230721,100200,31463050,3015,3015,3015,3015,0
|
|
20230721,100100,31463050,3015,3015,3015,3015,9
|
|
20230721,100000,31435915,3015,3015,3015,3015,444
|
|
20230721,095900,30097255,3015,3015,3015,3015,1
|
|
20230721,095800,30094240,3000,3000,3000,3000,0
|
|
20230721,095700,30094240,3000,3000,3000,3000,0
|
|
20230721,095600,30094240,3000,3000,3000,3000,12
|
|
20230721,095500,30058240,3000,3000,3000,3000,300
|
|
20230721,095400,29158240,3015,3015,3015,3015,0
|
|
20230721,095300,29158240,3015,3015,3015,3015,0
|
|
20230721,095200,29158240,3015,3015,3015,3015,1
|
|
20230721,095100,29155225,3000,3000,3000,3000,0
|
|
20230721,095000,29155225,3000,3000,3000,3000,0
|
|
20230721,094900,29155225,3000,3000,3000,3000,0
|
|
20230721,094800,29155225,3000,3000,3000,3000,0
|
|
20230721,094700,29155225,3000,3015,3015,3000,30
|
|
20230721,094600,29064925,3015,3015,3015,3015,0
|
|
20230721,094500,29064925,3015,3015,3015,3015,0
|
|
20230721,094400,29064925,3015,3015,3015,3015,0
|
|
20230721,094300,29064925,3015,3015,3015,3015,1
|
|
20230721,094200,29061910,3000,3000,3000,3000,0
|
|
20230721,094100,29061910,3000,3000,3000,3000,0
|
|
20230721,094000,29061910,3000,3000,3000,3000,33
|
|
20230721,093900,28962910,3000,3000,3000,3000,73
|
|
20230721,093800,28743910,3000,3000,3000,3000,15
|
|
20230721,093700,28698910,3000,3000,3000,3000,1
|
|
20230721,093600,28695910,3000,3000,3000,3000,1
|
|
20230721,093500,28692910,2990,2990,2990,2990,0
|
|
20230721,093400,28692910,2990,2990,2990,2990,301
|
|
20230721,093300,27792920,2990,2990,2990,2990,252
|
|
20230721,093200,27039440,2990,2990,2990,2990,202
|
|
20230721,093100,26435460,2990,2990,2990,2990,0
|
|
20230721,093000,26435460,2990,2990,2990,2990,0
|
|
20230721,092900,26435460,2990,2990,2990,2990,0
|
|
20230721,092800,26435460,2990,2990,2990,2990,0
|
|
20230721,092700,26435460,2990,2990,2990,2990,0
|
|
20230721,092600,26435460,2990,2990,2990,2990,0
|
|
20230721,092500,26435460,2990,2990,2990,2990,0
|
|
20230721,092400,26435460,2990,2990,2990,2990,10
|
|
20230721,092300,26405560,2990,2990,2990,2990,273
|
|
20230721,092200,25589290,3015,2990,3015,2990,103
|
|
20230721,092100,25281250,2990,2990,2990,2990,0
|
|
20230721,092000,25281250,2990,2990,2990,2990,0
|
|
20230721,091900,25281250,2990,2990,2990,2990,301
|
|
20230721,091800,24381260,2990,2990,2990,2990,0
|
|
20230721,091700,24381260,2990,2990,2990,2990,87
|
|
20230721,091600,24121130,2980,2980,2980,2980,0
|
|
20230721,091500,24121130,2980,2980,2980,2980,801
|
|
20230721,091400,21734150,2980,2980,2980,2980,0
|
|
20230721,091300,21734150,2980,2980,2980,2980,728
|
|
20230721,091200,19564710,2980,2980,2980,2980,0
|
|
20230721,091100,19564710,2980,2980,2980,2980,0
|
|
20230721,091000,19564710,2980,2980,2980,2980,200
|
|
20230721,090900,18968710,2980,2980,2980,2980,80
|
|
20230721,090800,18730310,2980,2980,2980,2980,0
|
|
20230721,090700,18730310,2980,2985,2985,2980,300
|
|
20230721,090600,17836120,2980,2980,2980,2980,0
|
|
20230721,090500,17836120,2980,2985,2985,2980,2491
|
|
20230721,090400,10411740,2990,2995,2995,2990,144
|
|
20230721,090300,9981015,2995,3000,3000,2995,67
|
|
20230721,090200,9780200,3005,3020,3020,3005,2957
|
|
20230721,090100,851670,3035,3035,3035,3035,0
|
|
20230721,090000,851670,3035,3020,3035,3020,282
|