637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193400,240724835,3615,3615,3615,3615,1778
|
|
20230706,193300,240724835,3615,3615,3615,3615,0
|
|
20230706,193200,240724835,3615,3615,3615,3615,0
|
|
20230706,193100,240724835,3615,3615,3615,3615,0
|
|
20230706,193000,240724835,3615,3615,3615,3615,0
|
|
20230706,192900,240724835,3615,3615,3615,3615,0
|
|
20230706,192800,240724835,3615,3615,3615,3615,0
|
|
20230706,192700,240724835,3615,3615,3615,3615,0
|
|
20230706,192600,240724835,3615,3615,3615,3615,0
|
|
20230706,192500,240724835,3615,3615,3615,3615,0
|
|
20230706,192400,240724835,3615,3615,3615,3615,0
|
|
20230706,192300,240724835,3615,3615,3615,3615,0
|
|
20230706,192200,240724835,3615,3615,3615,3615,0
|
|
20230706,192100,240724835,3615,3615,3615,3615,0
|
|
20230706,192000,240724835,3615,3615,3615,3615,0
|
|
20230706,191900,240724835,3615,3615,3615,3615,0
|
|
20230706,191800,240724835,3615,3615,3615,3615,0
|
|
20230706,191700,240724835,3615,3615,3615,3615,0
|
|
20230706,191600,240724835,3615,3615,3615,3615,0
|
|
20230706,191500,240724835,3615,3615,3615,3615,0
|
|
20230706,191400,240724835,3615,3615,3615,3615,0
|
|
20230706,191300,240724835,3615,3615,3615,3615,0
|
|
20230706,191200,240724835,3615,3615,3615,3615,0
|
|
20230706,191100,240724835,3615,3615,3615,3615,0
|
|
20230706,191000,240724835,3615,3615,3615,3615,0
|
|
20230706,190900,240724835,3615,3615,3615,3615,0
|
|
20230706,190800,240724835,3615,3615,3615,3615,0
|
|
20230706,190700,240724835,3615,3615,3615,3615,0
|
|
20230706,190600,240724835,3615,3615,3615,3615,0
|
|
20230706,190500,240724835,3615,3615,3615,3615,0
|
|
20230706,190400,240724835,3615,3615,3615,3615,1778
|
|
20230706,190300,240724835,3615,3615,3615,3615,0
|
|
20230706,190200,240724835,3615,3615,3615,3615,0
|
|
20230706,190100,240724835,3615,3615,3615,3615,0
|
|
20230706,190000,240724835,3615,3615,3615,3615,0
|
|
20230706,185900,240724835,3615,3615,3615,3615,0
|
|
20230706,185800,240724835,3615,3615,3615,3615,0
|
|
20230706,185700,240724835,3615,3615,3615,3615,0
|
|
20230706,185600,240724835,3615,3615,3615,3615,0
|
|
20230706,185500,240724835,3615,3615,3615,3615,0
|
|
20230706,185400,240724835,3615,3615,3615,3615,0
|
|
20230706,185300,240724835,3615,3615,3615,3615,0
|
|
20230706,185200,240724835,3615,3615,3615,3615,0
|
|
20230706,185100,240724835,3615,3615,3615,3615,0
|
|
20230706,185000,240724835,3615,3615,3615,3615,0
|
|
20230706,184900,240724835,3615,3615,3615,3615,0
|
|
20230706,184800,240724835,3615,3615,3615,3615,0
|
|
20230706,184700,240724835,3615,3615,3615,3615,0
|
|
20230706,184600,240724835,3615,3615,3615,3615,0
|
|
20230706,184500,240724835,3615,3615,3615,3615,0
|
|
20230706,184400,240724835,3615,3615,3615,3615,0
|
|
20230706,184300,240724835,3615,3615,3615,3615,0
|
|
20230706,184200,240724835,3615,3615,3615,3615,0
|
|
20230706,184100,240724835,3615,3615,3615,3615,0
|
|
20230706,184000,240724835,3615,3615,3615,3615,0
|
|
20230706,183900,240724835,3615,3615,3615,3615,0
|
|
20230706,183800,240724835,3615,3615,3615,3615,0
|
|
20230706,183700,240724835,3615,3615,3615,3615,0
|
|
20230706,183600,240724835,3615,3615,3615,3615,0
|
|
20230706,183500,240724835,3615,3615,3615,3615,0
|
|
20230706,183400,240724835,3615,3615,3615,3615,1778
|
|
20230706,183300,240724835,3615,3615,3615,3615,0
|
|
20230706,183200,240724835,3615,3615,3615,3615,0
|
|
20230706,183100,240724835,3615,3615,3615,3615,0
|
|
20230706,183000,240724835,3615,3615,3615,3615,0
|
|
20230706,182900,240724835,3615,3615,3615,3615,0
|
|
20230706,182800,240724835,3615,3615,3615,3615,0
|
|
20230706,182700,240724835,3615,3615,3615,3615,0
|
|
20230706,182600,240724835,3615,3615,3615,3615,0
|
|
20230706,182500,240724835,3615,3615,3615,3615,0
|
|
20230706,182400,240724835,3615,3615,3615,3615,0
|
|
20230706,182300,240724835,3615,3615,3615,3615,0
|
|
20230706,182200,240724835,3615,3615,3615,3615,0
|
|
20230706,182100,240724835,3615,3615,3615,3615,0
|
|
20230706,182000,240724835,3615,3615,3615,3615,0
|
|
20230706,181900,240724835,3615,3615,3615,3615,0
|
|
20230706,181800,240724835,3615,3615,3615,3615,0
|
|
20230706,181700,240724835,3615,3615,3615,3615,0
|
|
20230706,181600,240724835,3615,3615,3615,3615,0
|
|
20230706,181500,240724835,3615,3615,3615,3615,0
|
|
20230706,181400,240724835,3615,3615,3615,3615,0
|
|
20230706,181300,240724835,3615,3615,3615,3615,0
|
|
20230706,181200,240724835,3615,3615,3615,3615,0
|
|
20230706,181100,240724835,3615,3615,3615,3615,0
|
|
20230706,181000,240724835,3615,3615,3615,3615,0
|
|
20230706,180900,240724835,3615,3615,3615,3615,0
|
|
20230706,180800,240724835,3615,3615,3615,3615,0
|
|
20230706,180700,240724835,3615,3615,3615,3615,0
|
|
20230706,180600,240724835,3615,3615,3615,3615,0
|
|
20230706,180500,240724835,3615,3615,3615,3615,0
|
|
20230706,180400,240724835,3615,3615,3615,3615,1778
|
|
20230706,180300,240724835,3615,3615,3615,3615,0
|
|
20230706,180200,240724835,3615,3615,3615,3615,0
|
|
20230706,180100,240724835,3615,3615,3615,3615,0
|
|
20230706,180000,240724835,3615,3615,3615,3615,0
|
|
20230706,175900,240724835,3615,3615,3615,3615,0
|
|
20230706,175800,240724835,3615,3615,3615,3615,0
|
|
20230706,175700,240724835,3615,3615,3615,3615,0
|
|
20230706,175600,240724835,3615,3615,3615,3615,0
|
|
20230706,175500,240724835,3615,3615,3615,3615,0
|
|
20230706,175400,240724835,3615,3615,3615,3615,0
|
|
20230706,175300,240724835,3615,3615,3615,3615,0
|
|
20230706,175200,240724835,3615,3615,3615,3615,0
|
|
20230706,175100,240724835,3615,3615,3615,3615,0
|
|
20230706,175000,240724835,3615,3615,3615,3615,0
|
|
20230706,174900,240724835,3615,3615,3615,3615,0
|
|
20230706,174800,240724835,3615,3615,3615,3615,0
|
|
20230706,174700,240724835,3615,3615,3615,3615,0
|
|
20230706,174600,240724835,3615,3615,3615,3615,0
|
|
20230706,174500,240724835,3615,3615,3615,3615,0
|
|
20230706,174400,240724835,3615,3615,3615,3615,0
|
|
20230706,174300,240724835,3615,3615,3615,3615,0
|
|
20230706,174200,240724835,3615,3615,3615,3615,0
|
|
20230706,174100,240724835,3615,3615,3615,3615,0
|
|
20230706,174000,240724835,3615,3615,3615,3615,0
|
|
20230706,173900,240724835,3615,3615,3615,3615,0
|
|
20230706,173800,240724835,3615,3615,3615,3615,0
|
|
20230706,173700,240724835,3615,3615,3615,3615,0
|
|
20230706,173600,240724835,3615,3615,3615,3615,0
|
|
20230706,173500,240724835,3615,3615,3615,3615,0
|
|
20230706,173400,240724835,3615,3615,3615,3615,1778
|
|
20230706,173300,240724835,3615,3615,3615,3615,0
|
|
20230706,173200,240724835,3615,3615,3615,3615,0
|
|
20230706,173100,240724835,3615,3615,3615,3615,0
|
|
20230706,173000,240724835,3615,3615,3615,3615,0
|
|
20230706,172900,240724835,3615,3615,3615,3615,0
|
|
20230706,172800,240724835,3615,3615,3615,3615,0
|
|
20230706,172700,240724835,3615,3615,3615,3615,0
|
|
20230706,172600,240724835,3615,3615,3615,3615,0
|
|
20230706,172500,240724835,3615,3615,3615,3615,0
|
|
20230706,172400,240724835,3615,3615,3615,3615,0
|
|
20230706,172300,240724835,3615,3615,3615,3615,0
|
|
20230706,172200,240724835,3615,3615,3615,3615,0
|
|
20230706,172100,240724835,3615,3615,3615,3615,0
|
|
20230706,172000,240724835,3615,3615,3615,3615,0
|
|
20230706,171900,240724835,3615,3615,3615,3615,0
|
|
20230706,171800,240724835,3615,3615,3615,3615,0
|
|
20230706,171700,240724835,3615,3615,3615,3615,0
|
|
20230706,171600,240724835,3615,3615,3615,3615,0
|
|
20230706,171500,240724835,3615,3615,3615,3615,0
|
|
20230706,171400,240724835,3615,3615,3615,3615,0
|
|
20230706,171300,240724835,3615,3615,3615,3615,0
|
|
20230706,171200,240724835,3615,3615,3615,3615,0
|
|
20230706,171100,240724835,3615,3615,3615,3615,0
|
|
20230706,171000,240724835,3615,3615,3615,3615,0
|
|
20230706,170900,240724835,3615,3615,3615,3615,0
|
|
20230706,170800,240724835,3615,3615,3615,3615,0
|
|
20230706,170700,240724835,3615,3615,3615,3615,0
|
|
20230706,170600,240724835,3615,3615,3615,3615,0
|
|
20230706,170500,240724835,3615,3615,3615,3615,0
|
|
20230706,170400,240724835,3615,3615,3615,3615,1778
|
|
20230706,170300,240724835,3615,3615,3615,3615,0
|
|
20230706,170200,240724835,3615,3615,3615,3615,0
|
|
20230706,170100,240724835,3615,3615,3615,3615,0
|
|
20230706,170000,240724835,3615,3615,3615,3615,0
|
|
20230706,165900,240724835,3615,3615,3615,3615,0
|
|
20230706,165800,240724835,3615,3615,3615,3615,0
|
|
20230706,165700,240724835,3615,3615,3615,3615,0
|
|
20230706,165600,240724835,3615,3615,3615,3615,0
|
|
20230706,165500,240724835,3615,3615,3615,3615,0
|
|
20230706,165400,240724835,3615,3615,3615,3615,0
|
|
20230706,165300,240724835,3615,3615,3615,3615,0
|
|
20230706,165200,240724835,3615,3615,3615,3615,0
|
|
20230706,165100,240724835,3615,3615,3615,3615,0
|
|
20230706,165000,240724835,3615,3615,3615,3615,0
|
|
20230706,164900,240724835,3615,3615,3615,3615,0
|
|
20230706,164800,240724835,3615,3615,3615,3615,0
|
|
20230706,164700,240724835,3615,3615,3615,3615,0
|
|
20230706,164600,240724835,3615,3615,3615,3615,0
|
|
20230706,164500,240724835,3615,3615,3615,3615,0
|
|
20230706,164400,240724835,3615,3615,3615,3615,0
|
|
20230706,164300,240724835,3615,3615,3615,3615,0
|
|
20230706,164200,240724835,3615,3615,3615,3615,0
|
|
20230706,164100,240724835,3615,3615,3615,3615,0
|
|
20230706,164000,240724835,3615,3615,3615,3615,0
|
|
20230706,163900,240724835,3615,3615,3615,3615,0
|
|
20230706,163800,240724835,3615,3615,3615,3615,0
|
|
20230706,163700,240724835,3615,3615,3615,3615,0
|
|
20230706,163600,240724835,3615,3615,3615,3615,0
|
|
20230706,163500,240724835,3615,3615,3615,3615,0
|
|
20230706,163400,240724835,3615,3615,3615,3615,1778
|
|
20230706,163300,240724835,3615,3615,3615,3615,0
|
|
20230706,163200,240724835,3615,3615,3615,3615,0
|
|
20230706,163100,240724835,3615,3615,3615,3615,0
|
|
20230706,163000,240724835,3615,3615,3615,3615,0
|
|
20230706,162900,240724835,3615,3615,3615,3615,0
|
|
20230706,162800,240724835,3615,3615,3615,3615,0
|
|
20230706,162700,240724835,3615,3615,3615,3615,0
|
|
20230706,162600,240724835,3615,3615,3615,3615,0
|
|
20230706,162500,240724835,3615,3615,3615,3615,0
|
|
20230706,162400,240724835,3615,3615,3615,3615,0
|
|
20230706,162300,240724835,3615,3615,3615,3615,0
|
|
20230706,162200,240724835,3615,3615,3615,3615,0
|
|
20230706,162100,240724835,3615,3615,3615,3615,0
|
|
20230706,162000,240724835,3615,3615,3615,3615,0
|
|
20230706,161900,240724835,3615,3615,3615,3615,0
|
|
20230706,161800,240724835,3615,3615,3615,3615,0
|
|
20230706,161700,240724835,3615,3615,3615,3615,0
|
|
20230706,161600,240724835,3615,3615,3615,3615,0
|
|
20230706,161500,240724835,3615,3615,3615,3615,0
|
|
20230706,161400,240724835,3615,3615,3615,3615,0
|
|
20230706,161300,240724835,3615,3615,3615,3615,0
|
|
20230706,161200,240724835,3615,3615,3615,3615,0
|
|
20230706,161100,240724835,3615,3615,3615,3615,0
|
|
20230706,161000,240724835,3615,3615,3615,3615,0
|
|
20230706,160900,240724835,3615,3615,3615,3615,0
|
|
20230706,160800,240724835,3615,3615,3615,3615,0
|
|
20230706,160700,240724835,3615,3615,3615,3615,0
|
|
20230706,160600,240724835,3615,3615,3615,3615,0
|
|
20230706,160500,240724835,3615,3615,3615,3615,0
|
|
20230706,160400,240724835,3615,3615,3615,3615,1778
|
|
20230706,160300,240724835,3615,3615,3615,3615,0
|
|
20230706,160200,240724835,3615,3615,3615,3615,0
|
|
20230706,160100,240724835,3615,3615,3615,3615,0
|
|
20230706,160000,240724835,3615,3615,3615,3615,0
|
|
20230706,155900,240724835,3615,3615,3615,3615,0
|
|
20230706,155800,240724835,3615,3615,3615,3615,0
|
|
20230706,155700,240724835,3615,3615,3615,3615,0
|
|
20230706,155600,240724835,3615,3615,3615,3615,0
|
|
20230706,155500,240724835,3615,3615,3615,3615,0
|
|
20230706,155400,240724835,3615,3615,3615,3615,0
|
|
20230706,155300,240724835,3615,3615,3615,3615,0
|
|
20230706,155200,240724835,3615,3615,3615,3615,0
|
|
20230706,155100,240724835,3615,3615,3615,3615,0
|
|
20230706,155000,240724835,3615,3615,3615,3615,0
|
|
20230706,154900,240724835,3615,3615,3615,3615,0
|
|
20230706,154800,240724835,3615,3615,3615,3615,0
|
|
20230706,154700,240724835,3615,3615,3615,3615,0
|
|
20230706,154600,240724835,3615,3615,3615,3615,0
|
|
20230706,154500,240724835,3615,3615,3615,3615,0
|
|
20230706,154400,240724835,3615,3615,3615,3615,0
|
|
20230706,154300,240724835,3615,3615,3615,3615,0
|
|
20230706,154200,240724835,3615,3615,3615,3615,0
|
|
20230706,154100,240724835,3615,3615,3615,3615,0
|
|
20230706,154000,240724835,3615,3615,3615,3615,0
|
|
20230706,153900,240724835,3615,3615,3615,3615,0
|
|
20230706,153800,240724835,3615,3615,3615,3615,0
|
|
20230706,153700,240724835,3615,3615,3615,3615,0
|
|
20230706,153600,240724835,3615,3615,3615,3615,0
|
|
20230706,153500,240724835,3615,3615,3615,3615,0
|
|
20230706,153400,240724835,3615,3615,3615,3615,1778
|
|
20230706,153300,240724835,3615,3615,3615,3615,0
|
|
20230706,153200,240724835,3615,3615,3615,3615,0
|
|
20230706,153100,240724835,3615,3615,3615,3615,0
|
|
20230706,153000,240724835,3615,3615,3615,3615,1778
|
|
20230706,152900,234297365,3630,3630,3630,3630,0
|
|
20230706,152800,234297365,3630,3630,3630,3630,0
|
|
20230706,152700,234297365,3630,3630,3630,3630,0
|
|
20230706,152600,234297365,3630,3630,3630,3630,0
|
|
20230706,152500,234297365,3630,3630,3630,3630,0
|
|
20230706,152400,234297365,3630,3630,3630,3630,0
|
|
20230706,152300,234297365,3630,3630,3630,3630,0
|
|
20230706,152200,234297365,3630,3630,3630,3630,0
|
|
20230706,152100,234297365,3630,3630,3630,3630,0
|
|
20230706,152000,234297365,3630,3630,3630,3630,0
|
|
20230706,151900,234297365,3630,3630,3630,3630,115
|
|
20230706,151800,233879915,3630,3630,3630,3630,18
|
|
20230706,151700,233814575,3630,3630,3630,3630,23
|
|
20230706,151600,233731085,3615,3630,3630,3615,28
|
|
20230706,151500,233629460,3630,3630,3630,3630,5
|
|
20230706,151400,233611310,3630,3630,3630,3630,7
|
|
20230706,151300,233585900,3615,3615,3615,3615,289
|
|
20230706,151200,232541165,3630,3630,3630,3630,59
|
|
20230706,151100,232326995,3630,3630,3630,3630,0
|
|
20230706,151000,232326995,3630,3630,3630,3630,0
|
|
20230706,150900,232326995,3630,3630,3630,3630,12
|
|
20230706,150800,232283435,3630,3630,3630,3630,0
|
|
20230706,150700,232283435,3630,3630,3630,3630,7
|
|
20230706,150600,232258025,3615,3615,3615,3615,5
|
|
20230706,150500,232239950,3610,3610,3610,3610,0
|
|
20230706,150400,232239950,3610,3610,3610,3610,0
|
|
20230706,150300,232239950,3610,3610,3610,3610,0
|
|
20230706,150200,232239950,3610,3610,3610,3610,0
|
|
20230706,150100,232239950,3610,3610,3610,3610,0
|
|
20230706,150000,232239950,3610,3610,3610,3610,755
|
|
20230706,145900,229514400,3610,3620,3620,3610,7478
|
|
20230706,145800,202473000,3640,3640,3640,3640,0
|
|
20230706,145700,202473000,3640,3640,3640,3640,0
|
|
20230706,145600,202473000,3640,3640,3640,3640,350
|
|
20230706,145500,201199000,3630,3630,3630,3630,0
|
|
20230706,145400,201199000,3630,3630,3630,3630,0
|
|
20230706,145300,201199000,3630,3630,3630,3630,0
|
|
20230706,145200,201199000,3630,3630,3630,3630,0
|
|
20230706,145100,201199000,3630,3630,3630,3630,0
|
|
20230706,145000,201199000,3630,3630,3630,3630,0
|
|
20230706,144900,201199000,3630,3625,3630,3625,238
|
|
20230706,144800,200336210,3625,3625,3625,3625,0
|
|
20230706,144700,200336210,3625,3625,3625,3625,0
|
|
20230706,144600,200336210,3625,3625,3625,3625,1
|
|
20230706,144500,200332585,3625,3625,3625,3625,0
|
|
20230706,144400,200332585,3625,3625,3625,3625,1
|
|
20230706,144300,200328960,3625,3625,3625,3625,0
|
|
20230706,144200,200328960,3625,3625,3625,3625,0
|
|
20230706,144100,200328960,3625,3625,3625,3625,77
|
|
20230706,144000,200049835,3620,3620,3625,3620,1852
|
|
20230706,143900,193345395,3620,3620,3620,3620,1639
|
|
20230706,143800,187412215,3620,3620,3620,3620,602
|
|
20230706,143700,185232975,3640,3640,3640,3640,0
|
|
20230706,143600,185232975,3640,3640,3640,3640,500
|
|
20230706,143500,183412975,3645,3645,3645,3645,0
|
|
20230706,143400,183412975,3645,3645,3645,3645,0
|
|
20230706,143300,183412975,3645,3645,3645,3645,0
|
|
20230706,143200,183412975,3645,3645,3645,3645,0
|
|
20230706,143100,183412975,3645,3645,3645,3645,0
|
|
20230706,143000,183412975,3645,3645,3645,3645,123
|
|
20230706,142900,182964640,3645,3645,3645,3645,64
|
|
20230706,142800,182731360,3650,3650,3650,3650,0
|
|
20230706,142700,182731360,3650,3650,3650,3650,0
|
|
20230706,142600,182731360,3650,3640,3650,3640,20
|
|
20230706,142500,182658460,3620,3620,3620,3620,0
|
|
20230706,142400,182658460,3620,3625,3625,3620,752
|
|
20230706,142300,179932475,3625,3625,3625,3625,1
|
|
20230706,142200,179928850,3650,3650,3650,3650,0
|
|
20230706,142100,179928850,3650,3650,3650,3650,0
|
|
20230706,142000,179928850,3650,3650,3650,3650,0
|
|
20230706,141900,179928850,3650,3650,3650,3650,0
|
|
20230706,141800,179928850,3650,3650,3650,3650,0
|
|
20230706,141700,179928850,3650,3650,3650,3650,0
|
|
20230706,141600,179928850,3650,3650,3650,3650,0
|
|
20230706,141500,179928850,3650,3650,3650,3650,0
|
|
20230706,141400,179928850,3650,3650,3650,3650,0
|
|
20230706,141300,179928850,3650,3650,3650,3650,0
|
|
20230706,141200,179928850,3650,3620,3650,3620,366
|
|
20230706,141100,178601980,3650,3650,3650,3650,0
|
|
20230706,141000,178601980,3650,3650,3650,3650,31
|
|
20230706,140900,178488830,3650,3650,3650,3650,0
|
|
20230706,140800,178488830,3650,3650,3650,3650,0
|
|
20230706,140700,178488830,3650,3650,3650,3650,0
|
|
20230706,140600,178488830,3650,3650,3650,3650,0
|
|
20230706,140500,178488830,3650,3650,3650,3650,0
|
|
20230706,140400,178488830,3650,3650,3650,3650,0
|
|
20230706,140300,178488830,3650,3645,3650,3645,273
|
|
20230706,140200,177492570,3645,3645,3645,3645,0
|
|
20230706,140100,177492570,3645,3645,3645,3645,0
|
|
20230706,140000,177492570,3645,3645,3645,3645,0
|
|
20230706,135900,177492570,3645,3645,3645,3645,0
|
|
20230706,135800,177492570,3645,3645,3645,3645,0
|
|
20230706,135700,177492570,3645,3645,3645,3645,0
|
|
20230706,135600,177492570,3645,3635,3645,3635,2
|
|
20230706,135500,177485290,3620,3620,3620,3620,0
|
|
20230706,135400,177485290,3620,3620,3620,3620,0
|
|
20230706,135300,177485290,3620,3620,3620,3620,0
|
|
20230706,135200,177485290,3620,3620,3620,3620,0
|
|
20230706,135100,177485290,3620,3620,3620,3620,0
|
|
20230706,135000,177485290,3620,3620,3620,3620,0
|
|
20230706,134900,177485290,3620,3620,3620,3620,0
|
|
20230706,134800,177485290,3620,3620,3620,3620,0
|
|
20230706,134700,177485290,3620,3620,3620,3620,0
|
|
20230706,134600,177485290,3620,3620,3620,3620,0
|
|
20230706,134500,177485290,3620,3620,3620,3620,0
|
|
20230706,134400,177485290,3620,3620,3620,3620,0
|
|
20230706,134300,177485290,3620,3620,3620,3620,0
|
|
20230706,134200,177485290,3620,3620,3620,3620,0
|
|
20230706,134100,177485290,3620,3620,3620,3620,0
|
|
20230706,134000,177485290,3620,3620,3620,3620,0
|
|
20230706,133900,177485290,3620,3620,3620,3620,0
|
|
20230706,133800,177485290,3620,3620,3620,3620,0
|
|
20230706,133700,177485290,3620,3620,3620,3620,0
|
|
20230706,133600,177485290,3620,3620,3620,3620,0
|
|
20230706,133500,177485290,3620,3620,3620,3620,0
|
|
20230706,133400,177485290,3620,3620,3620,3620,1000
|
|
20230706,133300,173865290,3620,3620,3620,3620,0
|
|
20230706,133200,173865290,3620,3620,3620,3620,0
|
|
20230706,133100,173865290,3620,3620,3620,3620,2
|
|
20230706,133000,173858050,3635,3635,3635,3635,1
|
|
20230706,132900,173854415,3620,3620,3620,3620,179
|
|
20230706,132800,173206435,3625,3625,3625,3625,0
|
|
20230706,132700,173206435,3625,3625,3625,3625,0
|
|
20230706,132600,173206435,3625,3625,3625,3625,1000
|
|
20230706,132500,169581435,3620,3620,3620,3620,0
|
|
20230706,132400,169581435,3620,3620,3620,3620,0
|
|
20230706,132300,169581435,3620,3620,3620,3620,1500
|
|
20230706,132200,164151435,3620,3620,3620,3620,0
|
|
20230706,132100,164151435,3620,3620,3620,3620,10
|
|
20230706,132000,164115235,3620,3620,3620,3620,0
|
|
20230706,131900,164115235,3620,3620,3620,3620,0
|
|
20230706,131800,164115235,3620,3620,3620,3620,30
|
|
20230706,131700,164006635,3620,3620,3620,3620,1
|
|
20230706,131600,164003015,3620,3620,3620,3620,83
|
|
20230706,131500,163702555,3620,3620,3620,3620,0
|
|
20230706,131400,163702555,3620,3620,3620,3620,0
|
|
20230706,131300,163702555,3620,3620,3620,3620,0
|
|
20230706,131200,163702555,3620,3620,3620,3620,0
|
|
20230706,131100,163702555,3620,3620,3620,3620,0
|
|
20230706,131000,163702555,3620,3620,3620,3620,0
|
|
20230706,130900,163702555,3620,3620,3620,3620,178
|
|
20230706,130800,163058195,3625,3635,3635,3625,2500
|
|
20230706,130700,153993190,3630,3630,3630,3630,0
|
|
20230706,130600,153993190,3630,3630,3630,3630,0
|
|
20230706,130500,153993190,3630,3630,3630,3630,0
|
|
20230706,130400,153993190,3630,3630,3630,3630,0
|
|
20230706,130300,153993190,3630,3630,3630,3630,0
|
|
20230706,130200,153993190,3630,3630,3630,3630,0
|
|
20230706,130100,153993190,3630,3630,3630,3630,0
|
|
20230706,130000,153993190,3630,3630,3630,3630,242
|
|
20230706,125900,153114730,3630,3630,3630,3630,2000
|
|
20230706,125800,145854730,3630,3630,3630,3630,0
|
|
20230706,125700,145854730,3630,3630,3630,3630,0
|
|
20230706,125600,145854730,3630,3630,3630,3630,1346
|
|
20230706,125500,140968750,3630,3630,3630,3630,0
|
|
20230706,125400,140968750,3630,3635,3635,3630,1000
|
|
20230706,125300,137337945,3635,3635,3635,3635,0
|
|
20230706,125200,137337945,3635,3640,3640,3635,611
|
|
20230706,125100,135116320,3640,3640,3640,3640,0
|
|
20230706,125000,135116320,3640,3640,3640,3640,0
|
|
20230706,124900,135116320,3640,3640,3640,3640,3700
|
|
20230706,124800,121648320,3640,3640,3640,3640,0
|
|
20230706,124700,121648320,3640,3640,3640,3640,70
|
|
20230706,124600,121393520,3660,3655,3660,3655,6840
|
|
20230706,124500,96371620,3650,3650,3650,3650,0
|
|
20230706,124400,96371620,3650,3650,3650,3650,0
|
|
20230706,124300,96371620,3650,3650,3650,3650,0
|
|
20230706,124200,96371620,3650,3650,3650,3650,289
|
|
20230706,124100,95316770,3650,3650,3650,3650,200
|
|
20230706,124000,94586770,3650,3650,3650,3650,0
|
|
20230706,123900,94586770,3650,3650,3650,3650,1
|
|
20230706,123800,94583120,3640,3640,3640,3640,0
|
|
20230706,123700,94583120,3640,3640,3640,3640,84
|
|
20230706,123600,94277360,3640,3640,3640,3640,0
|
|
20230706,123500,94277360,3640,3640,3640,3640,0
|
|
20230706,123400,94277360,3640,3640,3640,3640,0
|
|
20230706,123300,94277360,3640,3640,3640,3640,0
|
|
20230706,123200,94277360,3640,3640,3640,3640,0
|
|
20230706,123100,94277360,3640,3640,3640,3640,0
|
|
20230706,123000,94277360,3640,3640,3640,3640,200
|
|
20230706,122900,93549360,3640,3640,3640,3640,0
|
|
20230706,122800,93549360,3640,3640,3640,3640,0
|
|
20230706,122700,93549360,3640,3640,3640,3640,0
|
|
20230706,122600,93549360,3640,3640,3640,3640,390
|
|
20230706,122500,92129760,3650,3650,3650,3650,0
|
|
20230706,122400,92129760,3650,3650,3650,3650,0
|
|
20230706,122300,92129760,3650,3650,3650,3650,8
|
|
20230706,122200,92100560,3645,3645,3645,3645,0
|
|
20230706,122100,92100560,3645,3645,3645,3645,0
|
|
20230706,122000,92100560,3645,3645,3645,3645,0
|
|
20230706,121900,92100560,3645,3645,3645,3645,0
|
|
20230706,121800,92100560,3645,3645,3645,3645,1
|
|
20230706,121700,92096915,3655,3655,3655,3655,836
|
|
20230706,121600,89041335,3660,3655,3660,3655,9
|
|
20230706,121500,89008435,3655,3655,3655,3655,0
|
|
20230706,121400,89008435,3655,3655,3655,3655,0
|
|
20230706,121300,89008435,3655,3655,3655,3655,8
|
|
20230706,121200,88979195,3655,3655,3655,3655,8
|
|
20230706,121100,88949955,3655,3655,3655,3655,8
|
|
20230706,121000,88920715,3655,3655,3655,3655,15
|
|
20230706,120900,88865890,3655,3660,3660,3655,1482
|
|
20230706,120800,83441810,3660,3660,3660,3660,8
|
|
20230706,120700,83412530,3665,3665,3665,3665,0
|
|
20230706,120600,83412530,3665,3665,3665,3665,6
|
|
20230706,120500,83390540,3665,3665,3665,3660,793
|
|
20230706,120400,80484235,3665,3665,3665,3665,8
|
|
20230706,120300,80454915,3670,3665,3670,3665,137
|
|
20230706,120200,79952235,3670,3670,3670,3670,0
|
|
20230706,120100,79952235,3670,3670,3670,3670,0
|
|
20230706,120000,79952235,3670,3670,3670,3670,0
|
|
20230706,115900,79952235,3670,3670,3670,3670,50
|
|
20230706,115800,79768735,3670,3670,3670,3670,65
|
|
20230706,115700,79530185,3670,3670,3670,3670,800
|
|
20230706,115600,76594185,3665,3665,3665,3665,10
|
|
20230706,115500,76557535,3660,3660,3660,3660,8
|
|
20230706,115400,76528255,3660,3660,3660,3660,0
|
|
20230706,115300,76528255,3660,3660,3660,3660,0
|
|
20230706,115200,76528255,3660,3660,3660,3660,31
|
|
20230706,115100,76414795,3660,3660,3660,3660,0
|
|
20230706,115000,76414795,3660,3660,3660,3660,0
|
|
20230706,114900,76414795,3660,3660,3660,3660,0
|
|
20230706,114800,76414795,3660,3660,3660,3660,0
|
|
20230706,114700,76414795,3660,3660,3660,3660,0
|
|
20230706,114600,76414795,3660,3660,3660,3660,0
|
|
20230706,114500,76414795,3660,3660,3660,3660,0
|
|
20230706,114400,76414795,3660,3660,3660,3660,0
|
|
20230706,114300,76414795,3660,3660,3660,3660,64
|
|
20230706,114200,76180555,3660,3660,3660,3660,0
|
|
20230706,114100,76180555,3660,3660,3660,3660,34
|
|
20230706,114000,76056115,3660,3660,3660,3660,0
|
|
20230706,113900,76056115,3660,3660,3660,3660,0
|
|
20230706,113800,76056115,3660,3660,3660,3660,0
|
|
20230706,113700,76056115,3660,3660,3660,3660,10
|
|
20230706,113600,76019515,3660,3660,3660,3660,260
|
|
20230706,113500,75067915,3660,3660,3660,3660,0
|
|
20230706,113400,75067915,3660,3660,3660,3660,0
|
|
20230706,113300,75067915,3660,3660,3660,3660,0
|
|
20230706,113200,75067915,3660,3660,3660,3660,429
|
|
20230706,113100,73497775,3650,3650,3650,3650,0
|
|
20230706,113000,73497775,3650,3650,3650,3650,0
|
|
20230706,112900,73497775,3650,3650,3650,3650,12
|
|
20230706,112800,73453975,3650,3650,3650,3650,1
|
|
20230706,112700,73450325,3650,3650,3650,3650,0
|
|
20230706,112600,73450325,3650,3650,3650,3650,0
|
|
20230706,112500,73450325,3650,3650,3650,3650,0
|
|
20230706,112400,73450325,3650,3650,3650,3650,0
|
|
20230706,112300,73450325,3650,3650,3650,3650,5
|
|
20230706,112200,73432075,3650,3650,3650,3650,0
|
|
20230706,112100,73432075,3650,3650,3650,3650,0
|
|
20230706,112000,73432075,3650,3650,3650,3650,0
|
|
20230706,111900,73432075,3650,3650,3650,3650,68
|
|
20230706,111800,73183875,3650,3650,3650,3650,0
|
|
20230706,111700,73183875,3650,3650,3650,3650,0
|
|
20230706,111600,73183875,3650,3650,3650,3650,18
|
|
20230706,111500,73118175,3650,3650,3650,3650,0
|
|
20230706,111400,73118175,3650,3650,3650,3650,0
|
|
20230706,111300,73118175,3650,3650,3650,3650,0
|
|
20230706,111200,73118175,3650,3650,3650,3650,0
|
|
20230706,111100,73118175,3650,3650,3650,3650,0
|
|
20230706,111000,73118175,3650,3640,3650,3640,19
|
|
20230706,110900,73048925,3655,3655,3655,3655,0
|
|
20230706,110800,73048925,3655,3655,3655,3655,0
|
|
20230706,110700,73048925,3655,3655,3655,3655,66
|
|
20230706,110600,72807695,3655,3655,3655,3655,0
|
|
20230706,110500,72807695,3655,3655,3655,3655,0
|
|
20230706,110400,72807695,3655,3655,3655,3655,0
|
|
20230706,110300,72807695,3655,3655,3655,3655,40
|
|
20230706,110200,72661495,3655,3655,3655,3655,0
|
|
20230706,110100,72661495,3655,3655,3655,3655,0
|
|
20230706,110000,72661495,3655,3655,3655,3655,0
|
|
20230706,105900,72661495,3655,3655,3660,3655,3133
|
|
20230706,105800,61204590,3655,3655,3655,3655,0
|
|
20230706,105700,61204590,3655,3655,3655,3655,0
|
|
20230706,105600,61204590,3655,3655,3655,3655,460
|
|
20230706,105500,59523290,3650,3650,3650,3650,0
|
|
20230706,105400,59523290,3650,3650,3650,3650,60
|
|
20230706,105300,59304290,3640,3650,3650,3640,2
|
|
20230706,105200,59297000,3645,3645,3645,3645,0
|
|
20230706,105100,59297000,3645,3645,3645,3645,0
|
|
20230706,105000,59297000,3645,3645,3645,3645,8
|
|
20230706,104900,59267840,3650,3650,3650,3650,0
|
|
20230706,104800,59267840,3650,3650,3650,3650,0
|
|
20230706,104700,59267840,3650,3650,3650,3650,0
|
|
20230706,104600,59267840,3650,3650,3650,3650,0
|
|
20230706,104500,59267840,3650,3650,3650,3650,0
|
|
20230706,104400,59267840,3650,3635,3650,3635,84
|
|
20230706,104300,58962440,3650,3650,3650,3650,0
|
|
20230706,104200,58962440,3650,3650,3650,3650,0
|
|
20230706,104100,58962440,3650,3650,3650,3650,0
|
|
20230706,104000,58962440,3650,3650,3650,3650,148
|
|
20230706,103900,58422240,3650,3650,3650,3650,8
|
|
20230706,103800,58393040,3650,3650,3650,3650,0
|
|
20230706,103700,58393040,3650,3650,3650,3650,0
|
|
20230706,103600,58393040,3650,3650,3650,3650,9
|
|
20230706,103500,58360190,3650,3650,3650,3650,0
|
|
20230706,103400,58360190,3650,3650,3650,3650,0
|
|
20230706,103300,58360190,3650,3650,3650,3650,18
|
|
20230706,103200,58294490,3650,3650,3650,3650,0
|
|
20230706,103100,58294490,3650,3650,3650,3650,273
|
|
20230706,103000,57298040,3645,3645,3645,3645,0
|
|
20230706,102900,57298040,3645,3645,3645,3645,0
|
|
20230706,102800,57298040,3645,3645,3645,3645,16
|
|
20230706,102700,57239720,3650,3645,3650,3645,149
|
|
20230706,102600,56696270,3645,3645,3645,3645,132
|
|
20230706,102500,56215130,3645,3645,3645,3645,0
|
|
20230706,102400,56215130,3645,3645,3645,3645,0
|
|
20230706,102300,56215130,3645,3645,3645,3645,0
|
|
20230706,102200,56215130,3645,3645,3645,3645,0
|
|
20230706,102100,56215130,3645,3645,3645,3645,101
|
|
20230706,102000,55846985,3650,3650,3650,3650,0
|
|
20230706,101900,55846985,3650,3650,3650,3650,0
|
|
20230706,101800,55846985,3650,3650,3650,3650,0
|
|
20230706,101700,55846985,3650,3635,3650,3635,486
|
|
20230706,101600,54074870,3625,3625,3625,3625,0
|
|
20230706,101500,54074870,3625,3625,3625,3625,0
|
|
20230706,101400,54074870,3625,3625,3625,3625,0
|
|
20230706,101300,54074870,3625,3625,3625,3625,290
|
|
20230706,101200,53023620,3625,3625,3625,3625,0
|
|
20230706,101100,53023620,3625,3625,3625,3625,1
|
|
20230706,101000,53019995,3640,3640,3640,3640,1
|
|
20230706,100900,53016355,3625,3625,3625,3625,0
|
|
20230706,100800,53016355,3625,3625,3625,3625,0
|
|
20230706,100700,53016355,3625,3625,3625,3625,327
|
|
20230706,100600,51830980,3640,3640,3640,3640,50
|
|
20230706,100500,51648980,3625,3625,3625,3625,0
|
|
20230706,100400,51648980,3625,3625,3625,3625,0
|
|
20230706,100300,51648980,3625,3625,3625,3625,0
|
|
20230706,100200,51648980,3625,3625,3625,3625,0
|
|
20230706,100100,51648980,3625,3630,3630,3625,541
|
|
20230706,100000,49687820,3640,3640,3640,3640,15
|
|
20230706,095900,49633220,3640,3640,3640,3640,0
|
|
20230706,095800,49633220,3640,3640,3640,3640,0
|
|
20230706,095700,49633220,3640,3640,3640,3640,0
|
|
20230706,095600,49633220,3640,3640,3640,3640,0
|
|
20230706,095500,49633220,3640,3640,3640,3640,79
|
|
20230706,095400,49345660,3640,3640,3640,3640,0
|
|
20230706,095300,49345660,3640,3640,3640,3640,116
|
|
20230706,095200,48923420,3640,3640,3640,3640,0
|
|
20230706,095100,48923420,3640,3640,3640,3640,0
|
|
20230706,095000,48923420,3640,3640,3640,3640,0
|
|
20230706,094900,48923420,3640,3640,3640,3640,0
|
|
20230706,094800,48923420,3640,3640,3640,3640,0
|
|
20230706,094700,48923420,3640,3640,3640,3640,0
|
|
20230706,094600,48923420,3640,3640,3640,3640,2
|
|
20230706,094500,48916140,3640,3640,3640,3640,0
|
|
20230706,094400,48916140,3640,3640,3640,3640,0
|
|
20230706,094300,48916140,3640,3640,3640,3640,0
|
|
20230706,094200,48916140,3640,3640,3640,3640,0
|
|
20230706,094100,48916140,3640,3640,3640,3640,0
|
|
20230706,094000,48916140,3640,3640,3640,3640,30
|
|
20230706,093900,48806940,3650,3650,3650,3650,0
|
|
20230706,093800,48806940,3650,3650,3650,3650,0
|
|
20230706,093700,48806940,3650,3625,3650,3620,1227
|
|
20230706,093600,44361890,3625,3630,3630,3625,41
|
|
20230706,093500,44213250,3650,3650,3650,3630,3
|
|
20230706,093400,44202320,3630,3635,3635,3630,441
|
|
20230706,093300,42601440,3650,3630,3650,3630,342
|
|
20230706,093200,41358840,3630,3630,3630,3630,0
|
|
20230706,093100,41358840,3630,3630,3630,3630,1
|
|
20230706,093000,41355210,3630,3630,3630,3630,1200
|
|
20230706,092900,36999210,3630,3630,3630,3630,990
|
|
20230706,092800,33405510,3630,3630,3630,3630,0
|
|
20230706,092700,33405510,3630,3630,3630,3630,10
|
|
20230706,092600,33369210,3625,3625,3625,3625,306
|
|
20230706,092500,32259960,3625,3625,3625,3625,0
|
|
20230706,092400,32259960,3625,3625,3625,3625,0
|
|
20230706,092300,32259960,3625,3625,3625,3625,0
|
|
20230706,092200,32259960,3625,3625,3625,3625,94
|
|
20230706,092100,31919210,3625,3625,3625,3625,0
|
|
20230706,092000,31919210,3625,3625,3625,3625,14
|
|
20230706,091900,31868460,3625,3625,3625,3625,295
|
|
20230706,091800,30799085,3625,3625,3625,3625,0
|
|
20230706,091700,30799085,3625,3625,3625,3625,123
|
|
20230706,091600,30353210,3630,3630,3630,3630,4
|
|
20230706,091500,30338690,3630,3630,3630,3630,0
|
|
20230706,091400,30338690,3630,3630,3630,3630,0
|
|
20230706,091300,30338690,3630,3630,3630,3630,0
|
|
20230706,091200,30338690,3630,3650,3650,3630,6
|
|
20230706,091100,30316890,3630,3630,3630,3630,850
|
|
20230706,091000,27231390,3630,3635,3635,3630,3820
|
|
20230706,090900,13346145,3655,3655,3655,3655,27
|
|
20230706,090800,13247460,3655,3655,3655,3655,0
|
|
20230706,090700,13247460,3655,3655,3655,3655,0
|
|
20230706,090600,13247460,3655,3655,3655,3655,1
|
|
20230706,090500,13243805,3635,3635,3655,3635,588
|
|
20230706,090400,11106405,3640,3640,3640,3640,0
|
|
20230706,090300,11106405,3640,3640,3640,3640,400
|
|
20230706,090200,9650405,3655,3655,3655,3655,51
|
|
20230706,090100,9464000,3640,3640,3640,3640,275
|
|
20230706,090000,8463000,3640,3640,3640,3640,2325
|