633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193000,156098325,3685,3685,3685,3685,2875
|
|
20230704,192900,156098325,3685,3685,3685,3685,0
|
|
20230704,192800,156098325,3685,3685,3685,3685,0
|
|
20230704,192700,156098325,3685,3685,3685,3685,0
|
|
20230704,192600,156098325,3685,3685,3685,3685,0
|
|
20230704,192500,156098325,3685,3685,3685,3685,0
|
|
20230704,192400,156098325,3685,3685,3685,3685,0
|
|
20230704,192300,156098325,3685,3685,3685,3685,0
|
|
20230704,192200,156098325,3685,3685,3685,3685,0
|
|
20230704,192100,156098325,3685,3685,3685,3685,0
|
|
20230704,192000,156098325,3685,3685,3685,3685,0
|
|
20230704,191900,156098325,3685,3685,3685,3685,0
|
|
20230704,191800,156098325,3685,3685,3685,3685,0
|
|
20230704,191700,156098325,3685,3685,3685,3685,0
|
|
20230704,191600,156098325,3685,3685,3685,3685,0
|
|
20230704,191500,156098325,3685,3685,3685,3685,0
|
|
20230704,191400,156098325,3685,3685,3685,3685,0
|
|
20230704,191300,156098325,3685,3685,3685,3685,0
|
|
20230704,191200,156098325,3685,3685,3685,3685,0
|
|
20230704,191100,156098325,3685,3685,3685,3685,0
|
|
20230704,191000,156098325,3685,3685,3685,3685,0
|
|
20230704,190900,156098325,3685,3685,3685,3685,0
|
|
20230704,190800,156098325,3685,3685,3685,3685,0
|
|
20230704,190700,156098325,3685,3685,3685,3685,0
|
|
20230704,190600,156098325,3685,3685,3685,3685,0
|
|
20230704,190500,156098325,3685,3685,3685,3685,0
|
|
20230704,190400,156098325,3685,3685,3685,3685,0
|
|
20230704,190300,156098325,3685,3685,3685,3685,0
|
|
20230704,190200,156098325,3685,3685,3685,3685,0
|
|
20230704,190100,156098325,3685,3685,3685,3685,0
|
|
20230704,190000,156098325,3685,3685,3685,3685,2875
|
|
20230704,185900,156098325,3685,3685,3685,3685,0
|
|
20230704,185800,156098325,3685,3685,3685,3685,0
|
|
20230704,185700,156098325,3685,3685,3685,3685,0
|
|
20230704,185600,156098325,3685,3685,3685,3685,0
|
|
20230704,185500,156098325,3685,3685,3685,3685,0
|
|
20230704,185400,156098325,3685,3685,3685,3685,0
|
|
20230704,185300,156098325,3685,3685,3685,3685,0
|
|
20230704,185200,156098325,3685,3685,3685,3685,0
|
|
20230704,185100,156098325,3685,3685,3685,3685,0
|
|
20230704,185000,156098325,3685,3685,3685,3685,0
|
|
20230704,184900,156098325,3685,3685,3685,3685,0
|
|
20230704,184800,156098325,3685,3685,3685,3685,0
|
|
20230704,184700,156098325,3685,3685,3685,3685,0
|
|
20230704,184600,156098325,3685,3685,3685,3685,0
|
|
20230704,184500,156098325,3685,3685,3685,3685,0
|
|
20230704,184400,156098325,3685,3685,3685,3685,0
|
|
20230704,184300,156098325,3685,3685,3685,3685,0
|
|
20230704,184200,156098325,3685,3685,3685,3685,0
|
|
20230704,184100,156098325,3685,3685,3685,3685,0
|
|
20230704,184000,156098325,3685,3685,3685,3685,0
|
|
20230704,183900,156098325,3685,3685,3685,3685,0
|
|
20230704,183800,156098325,3685,3685,3685,3685,0
|
|
20230704,183700,156098325,3685,3685,3685,3685,0
|
|
20230704,183600,156098325,3685,3685,3685,3685,0
|
|
20230704,183500,156098325,3685,3685,3685,3685,0
|
|
20230704,183400,156098325,3685,3685,3685,3685,0
|
|
20230704,183300,156098325,3685,3685,3685,3685,0
|
|
20230704,183200,156098325,3685,3685,3685,3685,0
|
|
20230704,183100,156098325,3685,3685,3685,3685,0
|
|
20230704,183000,156098325,3685,3685,3685,3685,2875
|
|
20230704,182900,156098325,3685,3685,3685,3685,0
|
|
20230704,182800,156098325,3685,3685,3685,3685,0
|
|
20230704,182700,156098325,3685,3685,3685,3685,0
|
|
20230704,182600,156098325,3685,3685,3685,3685,0
|
|
20230704,182500,156098325,3685,3685,3685,3685,0
|
|
20230704,182400,156098325,3685,3685,3685,3685,0
|
|
20230704,182300,156098325,3685,3685,3685,3685,0
|
|
20230704,182200,156098325,3685,3685,3685,3685,0
|
|
20230704,182100,156098325,3685,3685,3685,3685,0
|
|
20230704,182000,156098325,3685,3685,3685,3685,0
|
|
20230704,181900,156098325,3685,3685,3685,3685,0
|
|
20230704,181800,156098325,3685,3685,3685,3685,0
|
|
20230704,181700,156098325,3685,3685,3685,3685,0
|
|
20230704,181600,156098325,3685,3685,3685,3685,0
|
|
20230704,181500,156098325,3685,3685,3685,3685,0
|
|
20230704,181400,156098325,3685,3685,3685,3685,0
|
|
20230704,181300,156098325,3685,3685,3685,3685,0
|
|
20230704,181200,156098325,3685,3685,3685,3685,0
|
|
20230704,181100,156098325,3685,3685,3685,3685,0
|
|
20230704,181000,156098325,3685,3685,3685,3685,0
|
|
20230704,180900,156098325,3685,3685,3685,3685,0
|
|
20230704,180800,156098325,3685,3685,3685,3685,0
|
|
20230704,180700,156098325,3685,3685,3685,3685,0
|
|
20230704,180600,156098325,3685,3685,3685,3685,0
|
|
20230704,180500,156098325,3685,3685,3685,3685,0
|
|
20230704,180400,156098325,3685,3685,3685,3685,0
|
|
20230704,180300,156098325,3685,3685,3685,3685,0
|
|
20230704,180200,156098325,3685,3685,3685,3685,0
|
|
20230704,180100,156098325,3685,3685,3685,3685,0
|
|
20230704,180000,156098325,3685,3685,3685,3685,2875
|
|
20230704,175900,156098325,3685,3685,3685,3685,0
|
|
20230704,175800,156098325,3685,3685,3685,3685,0
|
|
20230704,175700,156098325,3685,3685,3685,3685,0
|
|
20230704,175600,156098325,3685,3685,3685,3685,0
|
|
20230704,175500,156098325,3685,3685,3685,3685,0
|
|
20230704,175400,156098325,3685,3685,3685,3685,0
|
|
20230704,175300,156098325,3685,3685,3685,3685,0
|
|
20230704,175200,156098325,3685,3685,3685,3685,0
|
|
20230704,175100,156098325,3685,3685,3685,3685,0
|
|
20230704,175000,156098325,3685,3685,3685,3685,0
|
|
20230704,174900,156098325,3685,3685,3685,3685,0
|
|
20230704,174800,156098325,3685,3685,3685,3685,0
|
|
20230704,174700,156098325,3685,3685,3685,3685,0
|
|
20230704,174600,156098325,3685,3685,3685,3685,0
|
|
20230704,174500,156098325,3685,3685,3685,3685,0
|
|
20230704,174400,156098325,3685,3685,3685,3685,0
|
|
20230704,174300,156098325,3685,3685,3685,3685,0
|
|
20230704,174200,156098325,3685,3685,3685,3685,0
|
|
20230704,174100,156098325,3685,3685,3685,3685,0
|
|
20230704,174000,156098325,3685,3685,3685,3685,0
|
|
20230704,173900,156098325,3685,3685,3685,3685,0
|
|
20230704,173800,156098325,3685,3685,3685,3685,0
|
|
20230704,173700,156098325,3685,3685,3685,3685,0
|
|
20230704,173600,156098325,3685,3685,3685,3685,0
|
|
20230704,173500,156098325,3685,3685,3685,3685,0
|
|
20230704,173400,156098325,3685,3685,3685,3685,0
|
|
20230704,173300,156098325,3685,3685,3685,3685,0
|
|
20230704,173200,156098325,3685,3685,3685,3685,0
|
|
20230704,173100,156098325,3685,3685,3685,3685,0
|
|
20230704,173000,156098325,3685,3685,3685,3685,2875
|
|
20230704,172900,156098325,3685,3685,3685,3685,0
|
|
20230704,172800,156098325,3685,3685,3685,3685,0
|
|
20230704,172700,156098325,3685,3685,3685,3685,0
|
|
20230704,172600,156098325,3685,3685,3685,3685,0
|
|
20230704,172500,156098325,3685,3685,3685,3685,0
|
|
20230704,172400,156098325,3685,3685,3685,3685,0
|
|
20230704,172300,156098325,3685,3685,3685,3685,0
|
|
20230704,172200,156098325,3685,3685,3685,3685,0
|
|
20230704,172100,156098325,3685,3685,3685,3685,0
|
|
20230704,172000,156098325,3685,3685,3685,3685,0
|
|
20230704,171900,156098325,3685,3685,3685,3685,0
|
|
20230704,171800,156098325,3685,3685,3685,3685,0
|
|
20230704,171700,156098325,3685,3685,3685,3685,0
|
|
20230704,171600,156098325,3685,3685,3685,3685,0
|
|
20230704,171500,156098325,3685,3685,3685,3685,0
|
|
20230704,171400,156098325,3685,3685,3685,3685,0
|
|
20230704,171300,156098325,3685,3685,3685,3685,0
|
|
20230704,171200,156098325,3685,3685,3685,3685,0
|
|
20230704,171100,156098325,3685,3685,3685,3685,0
|
|
20230704,171000,156098325,3685,3685,3685,3685,0
|
|
20230704,170900,156098325,3685,3685,3685,3685,0
|
|
20230704,170800,156098325,3685,3685,3685,3685,0
|
|
20230704,170700,156098325,3685,3685,3685,3685,0
|
|
20230704,170600,156098325,3685,3685,3685,3685,0
|
|
20230704,170500,156098325,3685,3685,3685,3685,0
|
|
20230704,170400,156098325,3685,3685,3685,3685,0
|
|
20230704,170300,156098325,3685,3685,3685,3685,0
|
|
20230704,170200,156098325,3685,3685,3685,3685,0
|
|
20230704,170100,156098325,3685,3685,3685,3685,0
|
|
20230704,170000,156098325,3685,3685,3685,3685,2875
|
|
20230704,165900,156098325,3685,3685,3685,3685,0
|
|
20230704,165800,156098325,3685,3685,3685,3685,0
|
|
20230704,165700,156098325,3685,3685,3685,3685,0
|
|
20230704,165600,156098325,3685,3685,3685,3685,0
|
|
20230704,165500,156098325,3685,3685,3685,3685,0
|
|
20230704,165400,156098325,3685,3685,3685,3685,0
|
|
20230704,165300,156098325,3685,3685,3685,3685,0
|
|
20230704,165200,156098325,3685,3685,3685,3685,0
|
|
20230704,165100,156098325,3685,3685,3685,3685,0
|
|
20230704,165000,156098325,3685,3685,3685,3685,0
|
|
20230704,164900,156098325,3685,3685,3685,3685,0
|
|
20230704,164800,156098325,3685,3685,3685,3685,0
|
|
20230704,164700,156098325,3685,3685,3685,3685,0
|
|
20230704,164600,156098325,3685,3685,3685,3685,0
|
|
20230704,164500,156098325,3685,3685,3685,3685,0
|
|
20230704,164400,156098325,3685,3685,3685,3685,0
|
|
20230704,164300,156098325,3685,3685,3685,3685,0
|
|
20230704,164200,156098325,3685,3685,3685,3685,0
|
|
20230704,164100,156098325,3685,3685,3685,3685,0
|
|
20230704,164000,156098325,3685,3685,3685,3685,0
|
|
20230704,163900,156098325,3685,3685,3685,3685,0
|
|
20230704,163800,156098325,3685,3685,3685,3685,0
|
|
20230704,163700,156098325,3685,3685,3685,3685,0
|
|
20230704,163600,156098325,3685,3685,3685,3685,0
|
|
20230704,163500,156098325,3685,3685,3685,3685,0
|
|
20230704,163400,156098325,3685,3685,3685,3685,0
|
|
20230704,163300,156098325,3685,3685,3685,3685,0
|
|
20230704,163200,156098325,3685,3685,3685,3685,0
|
|
20230704,163100,156098325,3685,3685,3685,3685,0
|
|
20230704,163000,156098325,3685,3685,3685,3685,2875
|
|
20230704,162900,156098325,3685,3685,3685,3685,0
|
|
20230704,162800,156098325,3685,3685,3685,3685,0
|
|
20230704,162700,156098325,3685,3685,3685,3685,0
|
|
20230704,162600,156098325,3685,3685,3685,3685,0
|
|
20230704,162500,156098325,3685,3685,3685,3685,0
|
|
20230704,162400,156098325,3685,3685,3685,3685,0
|
|
20230704,162300,156098325,3685,3685,3685,3685,0
|
|
20230704,162200,156098325,3685,3685,3685,3685,0
|
|
20230704,162100,156098325,3685,3685,3685,3685,0
|
|
20230704,162000,156098325,3685,3685,3685,3685,0
|
|
20230704,161900,156098325,3685,3685,3685,3685,0
|
|
20230704,161800,156098325,3685,3685,3685,3685,0
|
|
20230704,161700,156098325,3685,3685,3685,3685,0
|
|
20230704,161600,156098325,3685,3685,3685,3685,0
|
|
20230704,161500,156098325,3685,3685,3685,3685,0
|
|
20230704,161400,156098325,3685,3685,3685,3685,0
|
|
20230704,161300,156098325,3685,3685,3685,3685,0
|
|
20230704,161200,156098325,3685,3685,3685,3685,0
|
|
20230704,161100,156098325,3685,3685,3685,3685,0
|
|
20230704,161000,156098325,3685,3685,3685,3685,0
|
|
20230704,160900,156098325,3685,3685,3685,3685,0
|
|
20230704,160800,156098325,3685,3685,3685,3685,0
|
|
20230704,160700,156098325,3685,3685,3685,3685,0
|
|
20230704,160600,156098325,3685,3685,3685,3685,0
|
|
20230704,160500,156098325,3685,3685,3685,3685,0
|
|
20230704,160400,156098325,3685,3685,3685,3685,0
|
|
20230704,160300,156098325,3685,3685,3685,3685,0
|
|
20230704,160200,156098325,3685,3685,3685,3685,0
|
|
20230704,160100,156098325,3685,3685,3685,3685,0
|
|
20230704,160000,156098325,3685,3685,3685,3685,2875
|
|
20230704,155900,156098325,3685,3685,3685,3685,0
|
|
20230704,155800,156098325,3685,3685,3685,3685,0
|
|
20230704,155700,156098325,3685,3685,3685,3685,0
|
|
20230704,155600,156098325,3685,3685,3685,3685,0
|
|
20230704,155500,156098325,3685,3685,3685,3685,0
|
|
20230704,155400,156098325,3685,3685,3685,3685,0
|
|
20230704,155300,156098325,3685,3685,3685,3685,0
|
|
20230704,155200,156098325,3685,3685,3685,3685,0
|
|
20230704,155100,156098325,3685,3685,3685,3685,0
|
|
20230704,155000,156098325,3685,3685,3685,3685,0
|
|
20230704,154900,156098325,3685,3685,3685,3685,0
|
|
20230704,154800,156098325,3685,3685,3685,3685,0
|
|
20230704,154700,156098325,3685,3685,3685,3685,0
|
|
20230704,154600,156098325,3685,3685,3685,3685,0
|
|
20230704,154500,156098325,3685,3685,3685,3685,0
|
|
20230704,154400,156098325,3685,3685,3685,3685,0
|
|
20230704,154300,156098325,3685,3685,3685,3685,0
|
|
20230704,154200,156098325,3685,3685,3685,3685,0
|
|
20230704,154100,156098325,3685,3685,3685,3685,0
|
|
20230704,154000,156098325,3685,3685,3685,3685,0
|
|
20230704,153900,156098325,3685,3685,3685,3685,0
|
|
20230704,153800,156098325,3685,3685,3685,3685,0
|
|
20230704,153700,156098325,3685,3685,3685,3685,0
|
|
20230704,153600,156098325,3685,3685,3685,3685,0
|
|
20230704,153500,156098325,3685,3685,3685,3685,0
|
|
20230704,153400,156098325,3685,3685,3685,3685,0
|
|
20230704,153300,156098325,3685,3685,3685,3685,0
|
|
20230704,153200,156098325,3685,3685,3685,3685,0
|
|
20230704,153100,156098325,3685,3685,3685,3685,0
|
|
20230704,153000,156098325,3685,3685,3685,3685,5750
|
|
20230704,152900,145503950,3680,3680,3680,3680,0
|
|
20230704,152800,145503950,3680,3680,3680,3680,0
|
|
20230704,152700,145503950,3680,3680,3680,3680,0
|
|
20230704,152600,145503950,3680,3680,3680,3680,0
|
|
20230704,152500,145503950,3680,3680,3680,3680,0
|
|
20230704,152400,145503950,3680,3680,3680,3680,0
|
|
20230704,152300,145503950,3680,3680,3680,3680,0
|
|
20230704,152200,145503950,3680,3680,3680,3680,0
|
|
20230704,152100,145503950,3680,3680,3680,3680,0
|
|
20230704,152000,145503950,3680,3680,3680,3680,0
|
|
20230704,151900,145503950,3680,3680,3680,3680,2
|
|
20230704,151800,145496590,3680,3680,3680,3680,0
|
|
20230704,151700,145496590,3680,3680,3680,3680,0
|
|
20230704,151600,145496590,3680,3680,3680,3680,1
|
|
20230704,151500,145492910,3675,3675,3675,3675,2
|
|
20230704,151400,145485560,3680,3680,3680,3680,1
|
|
20230704,151300,145481880,3680,3680,3680,3680,0
|
|
20230704,151200,145481880,3680,3680,3680,3680,1
|
|
20230704,151100,145478200,3675,3675,3675,3675,0
|
|
20230704,151000,145478200,3675,3675,3675,3675,0
|
|
20230704,150900,145478200,3675,3675,3675,3675,0
|
|
20230704,150800,145478200,3675,3675,3675,3675,1
|
|
20230704,150700,145474525,3680,3680,3680,3680,0
|
|
20230704,150600,145474525,3680,3680,3680,3680,0
|
|
20230704,150500,145474525,3680,3680,3680,3680,0
|
|
20230704,150400,145474525,3680,3680,3680,3680,0
|
|
20230704,150300,145474525,3680,3680,3680,3680,0
|
|
20230704,150200,145474525,3680,3680,3680,3680,0
|
|
20230704,150100,145474525,3680,3680,3680,3680,0
|
|
20230704,150000,145474525,3680,3680,3680,3680,0
|
|
20230704,145900,145474525,3680,3680,3680,3680,1
|
|
20230704,145800,145470845,3680,3675,3680,3675,7
|
|
20230704,145700,145445115,3675,3675,3675,3675,0
|
|
20230704,145600,145445115,3675,3675,3675,3675,0
|
|
20230704,145500,145445115,3675,3675,3675,3675,0
|
|
20230704,145400,145445115,3675,3675,3675,3675,0
|
|
20230704,145300,145445115,3675,3675,3675,3675,0
|
|
20230704,145200,145445115,3675,3675,3675,3675,0
|
|
20230704,145100,145445115,3675,3675,3675,3675,0
|
|
20230704,145000,145445115,3675,3675,3675,3675,0
|
|
20230704,144900,145445115,3675,3675,3675,3675,5
|
|
20230704,144800,145426740,3675,3675,3675,3675,11
|
|
20230704,144700,145386315,3675,3675,3675,3675,0
|
|
20230704,144600,145386315,3675,3675,3675,3675,0
|
|
20230704,144500,145386315,3675,3675,3675,3675,0
|
|
20230704,144400,145386315,3675,3675,3675,3675,0
|
|
20230704,144300,145386315,3675,3675,3675,3675,0
|
|
20230704,144200,145386315,3675,3675,3675,3675,0
|
|
20230704,144100,145386315,3675,3675,3675,3675,0
|
|
20230704,144000,145386315,3675,3675,3675,3675,10
|
|
20230704,143900,145349565,3680,3680,3680,3680,0
|
|
20230704,143800,145349565,3680,3680,3680,3680,0
|
|
20230704,143700,145349565,3680,3680,3680,3680,1
|
|
20230704,143600,145345885,3680,3680,3680,3680,0
|
|
20230704,143500,145345885,3680,3680,3680,3680,0
|
|
20230704,143400,145345885,3680,3680,3680,3680,0
|
|
20230704,143300,145345885,3680,3680,3680,3680,0
|
|
20230704,143200,145345885,3680,3680,3680,3680,6
|
|
20230704,143100,145323805,3675,3675,3675,3675,2
|
|
20230704,143000,145316455,3675,3685,3685,3675,150
|
|
20230704,142900,144763755,3685,3680,3685,3675,5
|
|
20230704,142800,144745345,3675,3675,3675,3675,1
|
|
20230704,142700,144741670,3675,3680,3680,3675,48
|
|
20230704,142600,144565040,3685,3685,3685,3685,0
|
|
20230704,142500,144565040,3685,3680,3685,3680,9
|
|
20230704,142400,144531915,3685,3685,3685,3685,0
|
|
20230704,142300,144531915,3685,3685,3685,3685,0
|
|
20230704,142200,144531915,3685,3685,3685,3685,0
|
|
20230704,142100,144531915,3685,3685,3685,3685,0
|
|
20230704,142000,144531915,3685,3685,3685,3685,0
|
|
20230704,141900,144531915,3685,3685,3685,3685,0
|
|
20230704,141800,144531915,3685,3685,3685,3685,0
|
|
20230704,141700,144531915,3685,3685,3685,3685,1
|
|
20230704,141600,144528230,3685,3685,3685,3685,0
|
|
20230704,141500,144528230,3685,3685,3685,3685,0
|
|
20230704,141400,144528230,3685,3685,3685,3685,0
|
|
20230704,141300,144528230,3685,3685,3685,3685,0
|
|
20230704,141200,144528230,3685,3685,3685,3685,3
|
|
20230704,141100,144517175,3685,3685,3685,3685,10
|
|
20230704,141000,144480325,3685,3685,3685,3685,0
|
|
20230704,140900,144480325,3685,3685,3685,3685,0
|
|
20230704,140800,144480325,3685,3690,3690,3685,2
|
|
20230704,140700,144472950,3685,3685,3685,3685,0
|
|
20230704,140600,144472950,3685,3690,3690,3685,3
|
|
20230704,140500,144461885,3690,3690,3690,3685,4
|
|
20230704,140400,144447130,3690,3685,3690,3685,15
|
|
20230704,140300,144391825,3685,3680,3685,3680,259
|
|
20230704,140200,143437510,3680,3680,3680,3680,0
|
|
20230704,140100,143437510,3680,3680,3685,3680,566
|
|
20230704,140000,141351920,3680,3680,3680,3680,104
|
|
20230704,135900,140969200,3680,3680,3680,3680,9
|
|
20230704,135800,140936080,3685,3685,3685,3685,2
|
|
20230704,135700,140928710,3680,3685,3685,3680,244
|
|
20230704,135600,140030785,3685,3680,3685,3680,1007
|
|
20230704,135500,136325020,3685,3680,3685,3680,5133
|
|
20230704,135400,117435530,3675,3675,3675,3675,310
|
|
20230704,135300,116296280,3665,3665,3665,3665,290
|
|
20230704,135200,115233430,3665,3665,3665,3665,190
|
|
20230704,135100,114537080,3660,3660,3660,3660,0
|
|
20230704,135000,114537080,3660,3660,3660,3660,0
|
|
20230704,134900,114537080,3660,3660,3660,3660,0
|
|
20230704,134800,114537080,3660,3660,3660,3660,35
|
|
20230704,134700,114408980,3665,3665,3665,3665,1
|
|
20230704,134600,114405315,3665,3665,3665,3665,20
|
|
20230704,134500,114332015,3665,3665,3665,3665,10
|
|
20230704,134400,114295365,3665,3665,3665,3665,0
|
|
20230704,134300,114295365,3665,3665,3665,3665,10
|
|
20230704,134200,114258715,3660,3660,3660,3660,343
|
|
20230704,134100,113003335,3660,3660,3660,3660,0
|
|
20230704,134000,113003335,3660,3660,3660,3660,0
|
|
20230704,133900,113003335,3660,3660,3660,3660,0
|
|
20230704,133800,113003335,3660,3660,3660,3660,1
|
|
20230704,133700,112999675,3660,3660,3660,3660,11
|
|
20230704,133600,112959415,3660,3660,3660,3660,0
|
|
20230704,133500,112959415,3660,3660,3660,3660,0
|
|
20230704,133400,112959415,3660,3660,3660,3660,0
|
|
20230704,133300,112959415,3660,3660,3660,3660,0
|
|
20230704,133200,112959415,3660,3660,3660,3660,11
|
|
20230704,133100,112919155,3660,3660,3660,3660,0
|
|
20230704,133000,112919155,3660,3660,3660,3660,0
|
|
20230704,132900,112919155,3660,3660,3660,3660,0
|
|
20230704,132800,112919155,3660,3660,3660,3660,0
|
|
20230704,132700,112919155,3660,3660,3660,3660,11
|
|
20230704,132600,112878895,3660,3660,3660,3660,0
|
|
20230704,132500,112878895,3660,3660,3660,3660,0
|
|
20230704,132400,112878895,3660,3660,3660,3660,0
|
|
20230704,132300,112878895,3660,3660,3660,3660,0
|
|
20230704,132200,112878895,3660,3660,3660,3660,11
|
|
20230704,132100,112838635,3660,3660,3660,3660,0
|
|
20230704,132000,112838635,3660,3660,3660,3660,0
|
|
20230704,131900,112838635,3660,3660,3660,3660,0
|
|
20230704,131800,112838635,3660,3660,3660,3660,1
|
|
20230704,131700,112834975,3660,3660,3660,3660,11
|
|
20230704,131600,112794715,3660,3660,3660,3660,1
|
|
20230704,131500,112791055,3645,3645,3645,3645,0
|
|
20230704,131400,112791055,3645,3650,3650,3645,2407
|
|
20230704,131300,104011520,3650,3650,3650,3650,0
|
|
20230704,131200,104011520,3650,3650,3650,3650,0
|
|
20230704,131100,104011520,3650,3650,3650,3650,0
|
|
20230704,131000,104011520,3650,3650,3650,3650,0
|
|
20230704,130900,104011520,3650,3650,3650,3650,0
|
|
20230704,130800,104011520,3650,3650,3650,3650,0
|
|
20230704,130700,104011520,3650,3650,3650,3650,0
|
|
20230704,130600,104011520,3650,3650,3650,3650,0
|
|
20230704,130500,104011520,3650,3650,3650,3650,0
|
|
20230704,130400,104011520,3650,3650,3650,3650,0
|
|
20230704,130300,104011520,3650,3650,3650,3650,0
|
|
20230704,130200,104011520,3650,3655,3655,3650,267
|
|
20230704,130100,103035855,3680,3680,3680,3680,1
|
|
20230704,130000,103032175,3655,3655,3655,3655,0
|
|
20230704,125900,103032175,3655,3655,3655,3655,0
|
|
20230704,125800,103032175,3655,3655,3655,3655,0
|
|
20230704,125700,103032175,3655,3655,3655,3655,0
|
|
20230704,125600,103032175,3655,3655,3655,3655,0
|
|
20230704,125500,103032175,3655,3655,3655,3655,500
|
|
20230704,125400,101204675,3680,3645,3680,3640,6116
|
|
20230704,125300,78772405,3650,3650,3650,3650,3
|
|
20230704,125200,78761455,3650,3650,3650,3645,95
|
|
20230704,125100,78415160,3650,3650,3650,3650,0
|
|
20230704,125000,78415160,3650,3650,3650,3650,0
|
|
20230704,124900,78415160,3650,3650,3650,3650,0
|
|
20230704,124800,78415160,3650,3650,3650,3650,1
|
|
20230704,124700,78411510,3645,3645,3645,3645,0
|
|
20230704,124600,78411510,3645,3645,3645,3645,0
|
|
20230704,124500,78411510,3645,3645,3645,3645,0
|
|
20230704,124400,78411510,3645,3645,3645,3645,1
|
|
20230704,124300,78407865,3670,3670,3670,3670,0
|
|
20230704,124200,78407865,3670,3670,3670,3670,11
|
|
20230704,124100,78367495,3670,3670,3670,3670,0
|
|
20230704,124000,78367495,3670,3670,3670,3670,1
|
|
20230704,123900,78363825,3650,3650,3650,3650,0
|
|
20230704,123800,78363825,3650,3650,3650,3650,0
|
|
20230704,123700,78363825,3650,3650,3650,3650,0
|
|
20230704,123600,78363825,3650,3650,3650,3650,0
|
|
20230704,123500,78363825,3650,3650,3650,3650,0
|
|
20230704,123400,78363825,3650,3650,3650,3650,0
|
|
20230704,123300,78363825,3650,3650,3650,3650,0
|
|
20230704,123200,78363825,3650,3650,3650,3650,1
|
|
20230704,123100,78360175,3650,3650,3650,3650,0
|
|
20230704,123000,78360175,3650,3650,3650,3650,1
|
|
20230704,122900,78356525,3645,3645,3645,3645,0
|
|
20230704,122800,78356525,3645,3645,3645,3645,0
|
|
20230704,122700,78356525,3645,3645,3645,3645,0
|
|
20230704,122600,78356525,3645,3645,3645,3645,0
|
|
20230704,122500,78356525,3645,3645,3645,3645,0
|
|
20230704,122400,78356525,3645,3645,3645,3645,0
|
|
20230704,122300,78356525,3645,3645,3645,3645,0
|
|
20230704,122200,78356525,3645,3645,3645,3645,0
|
|
20230704,122100,78356525,3645,3645,3645,3645,30
|
|
20230704,122000,78247175,3670,3670,3670,3670,0
|
|
20230704,121900,78247175,3670,3670,3670,3670,2
|
|
20230704,121800,78239835,3670,3670,3670,3670,7
|
|
20230704,121700,78214145,3670,3670,3670,3670,11
|
|
20230704,121600,78173775,3670,3670,3670,3670,0
|
|
20230704,121500,78173775,3670,3670,3670,3670,36
|
|
20230704,121400,78041655,3670,3670,3670,3670,0
|
|
20230704,121300,78041655,3670,3670,3670,3670,7
|
|
20230704,121200,78015965,3665,3665,3665,3665,10
|
|
20230704,121100,77979315,3665,3665,3665,3665,0
|
|
20230704,121000,77979315,3665,3665,3665,3665,59
|
|
20230704,120900,77763080,3650,3650,3650,3650,0
|
|
20230704,120800,77763080,3650,3650,3650,3650,8
|
|
20230704,120700,77733880,3650,3660,3665,3650,242
|
|
20230704,120600,76847545,3660,3660,3660,3660,0
|
|
20230704,120500,76847545,3660,3660,3660,3660,44
|
|
20230704,120400,76686505,3660,3655,3660,3655,237
|
|
20230704,120300,75819790,3660,3660,3660,3660,7
|
|
20230704,120200,75794170,3660,3660,3660,3660,11
|
|
20230704,120100,75753910,3660,3660,3660,3660,0
|
|
20230704,120000,75753910,3660,3660,3660,3660,44
|
|
20230704,115900,75592870,3660,3660,3660,3660,0
|
|
20230704,115800,75592870,3660,3660,3660,3660,7
|
|
20230704,115700,75567250,3660,3660,3660,3660,11
|
|
20230704,115600,75526990,3660,3660,3660,3660,0
|
|
20230704,115500,75526990,3660,3660,3660,3660,44
|
|
20230704,115400,75365950,3660,3660,3660,3660,258
|
|
20230704,115300,74421670,3660,3645,3660,3645,27
|
|
20230704,115200,74323150,3660,3660,3660,3660,11
|
|
20230704,115100,74282890,3660,3660,3660,3660,0
|
|
20230704,115000,74282890,3660,3660,3660,3660,46
|
|
20230704,114900,74114530,3660,3660,3660,3660,2
|
|
20230704,114800,74107210,3660,3660,3660,3660,7
|
|
20230704,114700,74081590,3660,3660,3660,3660,11
|
|
20230704,114600,74041330,3660,3660,3660,3660,0
|
|
20230704,114500,74041330,3660,3660,3660,3660,44
|
|
20230704,114400,73880290,3660,3660,3660,3660,0
|
|
20230704,114300,73880290,3660,3660,3660,3660,7
|
|
20230704,114200,73854670,3660,3660,3660,3660,11
|
|
20230704,114100,73814410,3660,3660,3660,3660,30
|
|
20230704,114000,73704610,3660,3660,3660,3660,44
|
|
20230704,113900,73543570,3660,3660,3660,3660,0
|
|
20230704,113800,73543570,3660,3660,3660,3660,7
|
|
20230704,113700,73517950,3660,3660,3660,3660,198
|
|
20230704,113600,72793270,3660,3660,3660,3660,0
|
|
20230704,113500,72793270,3660,3660,3660,3660,44
|
|
20230704,113400,72632230,3660,3660,3660,3660,0
|
|
20230704,113300,72632230,3660,3660,3660,3660,7
|
|
20230704,113200,72606610,3660,3640,3660,3640,12
|
|
20230704,113100,72562710,3660,3660,3660,3660,0
|
|
20230704,113000,72562710,3660,3660,3660,3660,44
|
|
20230704,112900,72401670,3660,3660,3660,3660,100
|
|
20230704,112800,72035670,3660,3660,3660,3660,7
|
|
20230704,112700,72010050,3660,3660,3660,3660,11
|
|
20230704,112600,71969790,3660,3660,3660,3660,81
|
|
20230704,112500,71673330,3660,3660,3660,3660,112
|
|
20230704,112400,71263410,3660,3660,3660,3660,0
|
|
20230704,112300,71263410,3660,3660,3660,3660,7
|
|
20230704,112200,71237790,3660,3660,3660,3660,11
|
|
20230704,112100,71197530,3660,3660,3660,3660,0
|
|
20230704,112000,71197530,3660,3660,3660,3660,44
|
|
20230704,111900,71036490,3660,3660,3660,3660,0
|
|
20230704,111800,71036490,3660,3660,3660,3660,7
|
|
20230704,111700,71010870,3660,3660,3660,3660,11
|
|
20230704,111600,70970610,3660,3660,3660,3660,0
|
|
20230704,111500,70970610,3660,3660,3660,3660,44
|
|
20230704,111400,70809570,3660,3660,3660,3660,136
|
|
20230704,111300,70311810,3660,3660,3660,3660,7
|
|
20230704,111200,70286190,3660,3660,3660,3660,11
|
|
20230704,111100,70245930,3660,3660,3660,3660,0
|
|
20230704,111000,70245930,3660,3660,3660,3660,54
|
|
20230704,110900,70048290,3660,3660,3660,3660,0
|
|
20230704,110800,70048290,3660,3660,3660,3660,7
|
|
20230704,110700,70022670,3660,3660,3660,3660,11
|
|
20230704,110600,69982410,3660,3660,3660,3660,0
|
|
20230704,110500,69982410,3660,3660,3660,3660,44
|
|
20230704,110400,69821370,3660,3660,3660,3660,0
|
|
20230704,110300,69821370,3660,3660,3660,3660,7
|
|
20230704,110200,69795750,3660,3660,3660,3660,11
|
|
20230704,110100,69755490,3660,3660,3660,3660,0
|
|
20230704,110000,69755490,3660,3660,3660,3660,44
|
|
20230704,105900,69594450,3660,3660,3660,3660,7
|
|
20230704,105800,69568830,3660,3660,3660,3660,0
|
|
20230704,105700,69568830,3660,3660,3660,3660,11
|
|
20230704,105600,69528570,3660,3660,3660,3660,0
|
|
20230704,105500,69528570,3660,3660,3660,3660,44
|
|
20230704,105400,69367530,3660,3660,3660,3660,1
|
|
20230704,105300,69363870,3635,3635,3635,3635,0
|
|
20230704,105200,69363870,3635,3635,3635,3635,0
|
|
20230704,105100,69363870,3635,3635,3635,3635,0
|
|
20230704,105000,69363870,3635,3635,3635,3635,412
|
|
20230704,104900,67866250,3635,3635,3635,3635,0
|
|
20230704,104800,67866250,3635,3635,3635,3635,0
|
|
20230704,104700,67866250,3635,3635,3635,3635,0
|
|
20230704,104600,67866250,3635,3635,3635,3635,0
|
|
20230704,104500,67866250,3635,3635,3635,3635,0
|
|
20230704,104400,67866250,3635,3635,3635,3635,0
|
|
20230704,104300,67866250,3635,3635,3635,3635,0
|
|
20230704,104200,67866250,3635,3635,3635,3635,0
|
|
20230704,104100,67866250,3635,3635,3635,3635,0
|
|
20230704,104000,67866250,3635,3635,3635,3635,0
|
|
20230704,103900,67866250,3635,3635,3635,3635,0
|
|
20230704,103800,67866250,3635,3635,3635,3635,3
|
|
20230704,103700,67855345,3630,3630,3630,3630,0
|
|
20230704,103600,67855345,3630,3630,3630,3630,0
|
|
20230704,103500,67855345,3630,3630,3630,3630,0
|
|
20230704,103400,67855345,3630,3635,3635,3630,262
|
|
20230704,103300,66903920,3635,3635,3635,3635,0
|
|
20230704,103200,66903920,3635,3635,3635,3635,552
|
|
20230704,103100,64897400,3635,3635,3635,3635,0
|
|
20230704,103000,64897400,3635,3660,3660,3635,1001
|
|
20230704,102900,61258740,3660,3660,3660,3660,0
|
|
20230704,102800,61258740,3660,3660,3660,3660,7
|
|
20230704,102700,61233120,3660,3660,3660,3660,11
|
|
20230704,102600,61192860,3660,3660,3660,3660,0
|
|
20230704,102500,61192860,3660,3660,3660,3660,13
|
|
20230704,102400,61145280,3635,3635,3635,3635,0
|
|
20230704,102300,61145280,3635,3635,3635,3635,0
|
|
20230704,102200,61145280,3635,3635,3635,3635,0
|
|
20230704,102100,61145280,3635,3635,3635,3635,0
|
|
20230704,102000,61145280,3635,3635,3635,3635,0
|
|
20230704,101900,61145280,3635,3635,3635,3635,0
|
|
20230704,101800,61145280,3635,3635,3635,3635,0
|
|
20230704,101700,61145280,3635,3635,3635,3635,156
|
|
20230704,101600,60578220,3635,3645,3645,3635,2844
|
|
20230704,101500,50236105,3660,3660,3660,3660,42
|
|
20230704,101400,50082385,3660,3660,3660,3660,7
|
|
20230704,101300,50056765,3645,3645,3645,3645,272
|
|
20230704,101200,49065325,3645,3645,3645,3645,23
|
|
20230704,101100,48981490,3645,3645,3645,3645,21
|
|
20230704,101000,48904945,3660,3645,3660,3645,45
|
|
20230704,100900,48740260,3640,3645,3645,3640,544
|
|
20230704,100800,46758500,3660,3660,3660,3660,7
|
|
20230704,100700,46732880,3665,3665,3665,3665,11
|
|
20230704,100600,46692565,3645,3650,3665,3645,845
|
|
20230704,100500,43606335,3650,3665,3665,3650,624
|
|
20230704,100400,41328020,3665,3665,3665,3665,0
|
|
20230704,100300,41328020,3665,3665,3665,3665,0
|
|
20230704,100200,41328020,3665,3665,3665,3665,11
|
|
20230704,100100,41287705,3665,3665,3665,3665,5
|
|
20230704,100000,41269380,3665,3660,3665,3660,55
|
|
20230704,095900,41067860,3665,3665,3665,3665,7
|
|
20230704,095800,41042205,3665,3665,3665,3665,0
|
|
20230704,095700,41042205,3665,3665,3665,3665,1
|
|
20230704,095600,41038540,3665,3665,3665,3665,0
|
|
20230704,095500,41038540,3665,3675,3675,3665,74
|
|
20230704,095400,40767180,3675,3675,3675,3675,7
|
|
20230704,095300,40741455,3675,3675,3675,3675,0
|
|
20230704,095200,40741455,3675,3675,3675,3675,11
|
|
20230704,095100,40701030,3675,3675,3675,3675,54
|
|
20230704,095000,40502580,3650,3650,3650,3650,0
|
|
20230704,094900,40502580,3650,3675,3675,3650,291
|
|
20230704,094800,39440255,3675,3675,3675,3675,0
|
|
20230704,094700,39440255,3675,3675,3675,3675,11
|
|
20230704,094600,39399830,3675,3675,3675,3675,0
|
|
20230704,094500,39399830,3675,3675,3675,3675,43
|
|
20230704,094400,39241805,3675,3675,3675,3675,0
|
|
20230704,094300,39241805,3675,3675,3675,3675,8
|
|
20230704,094200,39212405,3675,3655,3675,3655,2
|
|
20230704,094100,39205075,3655,3655,3655,3655,40
|
|
20230704,094000,39058875,3655,3675,3675,3655,220
|
|
20230704,093900,38253915,3675,3675,3675,3675,8
|
|
20230704,093800,38224515,3675,3675,3675,3675,0
|
|
20230704,093700,38224515,3675,3675,3675,3675,12
|
|
20230704,093600,38180415,3675,3675,3675,3675,2
|
|
20230704,093500,38173065,3675,3675,3675,3675,43
|
|
20230704,093400,38015040,3675,3675,3675,3675,42
|
|
20230704,093300,37860690,3675,3660,3675,3660,50
|
|
20230704,093200,37677585,3665,3665,3665,3665,12
|
|
20230704,093100,37633605,3665,3665,3665,3665,1
|
|
20230704,093000,37629940,3655,3650,3665,3645,1303
|
|
20230704,092900,32878465,3650,3650,3650,3650,28
|
|
20230704,092800,32776265,3650,3655,3655,3650,495
|
|
20230704,092700,30969265,3655,3655,3655,3655,300
|
|
20230704,092600,29872765,3655,3655,3655,3655,10
|
|
20230704,092500,29836215,3670,3655,3670,3655,189
|
|
20230704,092400,29144760,3655,3655,3655,3655,6
|
|
20230704,092300,29122830,3670,3670,3670,3670,7
|
|
20230704,092200,29097140,3670,3670,3670,3670,5
|
|
20230704,092100,29078790,3650,3650,3650,3650,251
|
|
20230704,092000,28162640,3650,3650,3650,3650,252
|
|
20230704,091900,27242840,3650,3650,3650,3650,150
|
|
20230704,091800,26695340,3675,3675,3675,3675,243
|
|
20230704,091700,25802315,3680,3680,3680,3680,2911
|
|
20230704,091600,15089835,3680,3680,3680,3680,0
|
|
20230704,091500,15089835,3680,3675,3680,3675,465
|
|
20230704,091400,13378740,3680,3675,3680,3675,39
|
|
20230704,091300,13235410,3675,3675,3675,3675,7
|
|
20230704,091200,13209685,3675,3675,3675,3675,38
|
|
20230704,091100,13070035,3675,3645,3675,3645,3
|
|
20230704,091000,13059070,3660,3675,3675,3660,94
|
|
20230704,090900,12714355,3675,3660,3675,3650,546
|
|
20230704,090800,10720370,3680,3680,3680,3680,7
|
|
20230704,090700,10694610,3680,3680,3680,3680,261
|
|
20230704,090600,9734130,3680,3680,3680,3680,77
|
|
20230704,090500,9450770,3680,3680,3680,3680,43
|
|
20230704,090400,9292530,3680,3660,3680,3650,502
|
|
20230704,090300,7458880,3680,3675,3680,3675,104
|
|
20230704,090200,7076640,3680,3680,3680,3680,11
|
|
20230704,090100,7036160,3680,3680,3680,3680,0
|
|
20230704,090000,7036160,3680,3680,3680,3680,1912
|