634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193100,187046800,3620,3620,3620,3620,1742
|
|
20230707,193000,187046800,3620,3620,3620,3620,0
|
|
20230707,192900,187046800,3620,3620,3620,3620,0
|
|
20230707,192800,187046800,3620,3620,3620,3620,0
|
|
20230707,192700,187046800,3620,3620,3620,3620,0
|
|
20230707,192600,187046800,3620,3620,3620,3620,0
|
|
20230707,192500,187046800,3620,3620,3620,3620,0
|
|
20230707,192400,187046800,3620,3620,3620,3620,0
|
|
20230707,192300,187046800,3620,3620,3620,3620,0
|
|
20230707,192200,187046800,3620,3620,3620,3620,0
|
|
20230707,192100,187046800,3620,3620,3620,3620,0
|
|
20230707,192000,187046800,3620,3620,3620,3620,0
|
|
20230707,191900,187046800,3620,3620,3620,3620,0
|
|
20230707,191800,187046800,3620,3620,3620,3620,0
|
|
20230707,191700,187046800,3620,3620,3620,3620,0
|
|
20230707,191600,187046800,3620,3620,3620,3620,0
|
|
20230707,191500,187046800,3620,3620,3620,3620,0
|
|
20230707,191400,187046800,3620,3620,3620,3620,0
|
|
20230707,191300,187046800,3620,3620,3620,3620,0
|
|
20230707,191200,187046800,3620,3620,3620,3620,0
|
|
20230707,191100,187046800,3620,3620,3620,3620,0
|
|
20230707,191000,187046800,3620,3620,3620,3620,0
|
|
20230707,190900,187046800,3620,3620,3620,3620,0
|
|
20230707,190800,187046800,3620,3620,3620,3620,0
|
|
20230707,190700,187046800,3620,3620,3620,3620,0
|
|
20230707,190600,187046800,3620,3620,3620,3620,0
|
|
20230707,190500,187046800,3620,3620,3620,3620,0
|
|
20230707,190400,187046800,3620,3620,3620,3620,0
|
|
20230707,190300,187046800,3620,3620,3620,3620,0
|
|
20230707,190200,187046800,3620,3620,3620,3620,0
|
|
20230707,190100,187046800,3620,3620,3620,3620,1742
|
|
20230707,190000,187046800,3620,3620,3620,3620,0
|
|
20230707,185900,187046800,3620,3620,3620,3620,0
|
|
20230707,185800,187046800,3620,3620,3620,3620,0
|
|
20230707,185700,187046800,3620,3620,3620,3620,0
|
|
20230707,185600,187046800,3620,3620,3620,3620,0
|
|
20230707,185500,187046800,3620,3620,3620,3620,0
|
|
20230707,185400,187046800,3620,3620,3620,3620,0
|
|
20230707,185300,187046800,3620,3620,3620,3620,0
|
|
20230707,185200,187046800,3620,3620,3620,3620,0
|
|
20230707,185100,187046800,3620,3620,3620,3620,0
|
|
20230707,185000,187046800,3620,3620,3620,3620,0
|
|
20230707,184900,187046800,3620,3620,3620,3620,0
|
|
20230707,184800,187046800,3620,3620,3620,3620,0
|
|
20230707,184700,187046800,3620,3620,3620,3620,0
|
|
20230707,184600,187046800,3620,3620,3620,3620,0
|
|
20230707,184500,187046800,3620,3620,3620,3620,0
|
|
20230707,184400,187046800,3620,3620,3620,3620,0
|
|
20230707,184300,187046800,3620,3620,3620,3620,0
|
|
20230707,184200,187046800,3620,3620,3620,3620,0
|
|
20230707,184100,187046800,3620,3620,3620,3620,0
|
|
20230707,184000,187046800,3620,3620,3620,3620,0
|
|
20230707,183900,187046800,3620,3620,3620,3620,0
|
|
20230707,183800,187046800,3620,3620,3620,3620,0
|
|
20230707,183700,187046800,3620,3620,3620,3620,0
|
|
20230707,183600,187046800,3620,3620,3620,3620,0
|
|
20230707,183500,187046800,3620,3620,3620,3620,0
|
|
20230707,183400,187046800,3620,3620,3620,3620,0
|
|
20230707,183300,187046800,3620,3620,3620,3620,0
|
|
20230707,183200,187046800,3620,3620,3620,3620,0
|
|
20230707,183100,187046800,3620,3620,3620,3620,1742
|
|
20230707,183000,187046800,3620,3620,3620,3620,0
|
|
20230707,182900,187046800,3620,3620,3620,3620,0
|
|
20230707,182800,187046800,3620,3620,3620,3620,0
|
|
20230707,182700,187046800,3620,3620,3620,3620,0
|
|
20230707,182600,187046800,3620,3620,3620,3620,0
|
|
20230707,182500,187046800,3620,3620,3620,3620,0
|
|
20230707,182400,187046800,3620,3620,3620,3620,0
|
|
20230707,182300,187046800,3620,3620,3620,3620,0
|
|
20230707,182200,187046800,3620,3620,3620,3620,0
|
|
20230707,182100,187046800,3620,3620,3620,3620,0
|
|
20230707,182000,187046800,3620,3620,3620,3620,0
|
|
20230707,181900,187046800,3620,3620,3620,3620,0
|
|
20230707,181800,187046800,3620,3620,3620,3620,0
|
|
20230707,181700,187046800,3620,3620,3620,3620,0
|
|
20230707,181600,187046800,3620,3620,3620,3620,0
|
|
20230707,181500,187046800,3620,3620,3620,3620,0
|
|
20230707,181400,187046800,3620,3620,3620,3620,0
|
|
20230707,181300,187046800,3620,3620,3620,3620,0
|
|
20230707,181200,187046800,3620,3620,3620,3620,0
|
|
20230707,181100,187046800,3620,3620,3620,3620,0
|
|
20230707,181000,187046800,3620,3620,3620,3620,0
|
|
20230707,180900,187046800,3620,3620,3620,3620,0
|
|
20230707,180800,187046800,3620,3620,3620,3620,0
|
|
20230707,180700,187046800,3620,3620,3620,3620,0
|
|
20230707,180600,187046800,3620,3620,3620,3620,0
|
|
20230707,180500,187046800,3620,3620,3620,3620,0
|
|
20230707,180400,187046800,3620,3620,3620,3620,0
|
|
20230707,180300,187046800,3620,3620,3620,3620,0
|
|
20230707,180200,187046800,3620,3620,3620,3620,0
|
|
20230707,180100,187046800,3620,3620,3620,3620,1742
|
|
20230707,180000,187046800,3620,3620,3620,3620,0
|
|
20230707,175900,187046800,3620,3620,3620,3620,0
|
|
20230707,175800,187046800,3620,3620,3620,3620,0
|
|
20230707,175700,187046800,3620,3620,3620,3620,0
|
|
20230707,175600,187046800,3620,3620,3620,3620,0
|
|
20230707,175500,187046800,3620,3620,3620,3620,0
|
|
20230707,175400,187046800,3620,3620,3620,3620,0
|
|
20230707,175300,187046800,3620,3620,3620,3620,0
|
|
20230707,175200,187046800,3620,3620,3620,3620,0
|
|
20230707,175100,187046800,3620,3620,3620,3620,0
|
|
20230707,175000,187046800,3620,3620,3620,3620,0
|
|
20230707,174900,187046800,3620,3620,3620,3620,0
|
|
20230707,174800,187046800,3620,3620,3620,3620,0
|
|
20230707,174700,187046800,3620,3620,3620,3620,0
|
|
20230707,174600,187046800,3620,3620,3620,3620,0
|
|
20230707,174500,187046800,3620,3620,3620,3620,0
|
|
20230707,174400,187046800,3620,3620,3620,3620,0
|
|
20230707,174300,187046800,3620,3620,3620,3620,0
|
|
20230707,174200,187046800,3620,3620,3620,3620,0
|
|
20230707,174100,187046800,3620,3620,3620,3620,0
|
|
20230707,174000,187046800,3620,3620,3620,3620,0
|
|
20230707,173900,187046800,3620,3620,3620,3620,0
|
|
20230707,173800,187046800,3620,3620,3620,3620,0
|
|
20230707,173700,187046800,3620,3620,3620,3620,0
|
|
20230707,173600,187046800,3620,3620,3620,3620,0
|
|
20230707,173500,187046800,3620,3620,3620,3620,0
|
|
20230707,173400,187046800,3620,3620,3620,3620,0
|
|
20230707,173300,187046800,3620,3620,3620,3620,0
|
|
20230707,173200,187046800,3620,3620,3620,3620,0
|
|
20230707,173100,187046800,3620,3620,3620,3620,1742
|
|
20230707,173000,187046800,3620,3620,3620,3620,0
|
|
20230707,172900,187046800,3620,3620,3620,3620,0
|
|
20230707,172800,187046800,3620,3620,3620,3620,0
|
|
20230707,172700,187046800,3620,3620,3620,3620,0
|
|
20230707,172600,187046800,3620,3620,3620,3620,0
|
|
20230707,172500,187046800,3620,3620,3620,3620,0
|
|
20230707,172400,187046800,3620,3620,3620,3620,0
|
|
20230707,172300,187046800,3620,3620,3620,3620,0
|
|
20230707,172200,187046800,3620,3620,3620,3620,0
|
|
20230707,172100,187046800,3620,3620,3620,3620,0
|
|
20230707,172000,187046800,3620,3620,3620,3620,0
|
|
20230707,171900,187046800,3620,3620,3620,3620,0
|
|
20230707,171800,187046800,3620,3620,3620,3620,0
|
|
20230707,171700,187046800,3620,3620,3620,3620,0
|
|
20230707,171600,187046800,3620,3620,3620,3620,0
|
|
20230707,171500,187046800,3620,3620,3620,3620,0
|
|
20230707,171400,187046800,3620,3620,3620,3620,0
|
|
20230707,171300,187046800,3620,3620,3620,3620,0
|
|
20230707,171200,187046800,3620,3620,3620,3620,0
|
|
20230707,171100,187046800,3620,3620,3620,3620,0
|
|
20230707,171000,187046800,3620,3620,3620,3620,0
|
|
20230707,170900,187046800,3620,3620,3620,3620,0
|
|
20230707,170800,187046800,3620,3620,3620,3620,0
|
|
20230707,170700,187046800,3620,3620,3620,3620,0
|
|
20230707,170600,187046800,3620,3620,3620,3620,0
|
|
20230707,170500,187046800,3620,3620,3620,3620,0
|
|
20230707,170400,187046800,3620,3620,3620,3620,0
|
|
20230707,170300,187046800,3620,3620,3620,3620,0
|
|
20230707,170200,187046800,3620,3620,3620,3620,0
|
|
20230707,170100,187046800,3620,3620,3620,3620,1742
|
|
20230707,170000,187046800,3620,3620,3620,3620,0
|
|
20230707,165900,187046800,3620,3620,3620,3620,0
|
|
20230707,165800,187046800,3620,3620,3620,3620,0
|
|
20230707,165700,187046800,3620,3620,3620,3620,0
|
|
20230707,165600,187046800,3620,3620,3620,3620,0
|
|
20230707,165500,187046800,3620,3620,3620,3620,0
|
|
20230707,165400,187046800,3620,3620,3620,3620,0
|
|
20230707,165300,187046800,3620,3620,3620,3620,0
|
|
20230707,165200,187046800,3620,3620,3620,3620,0
|
|
20230707,165100,187046800,3620,3620,3620,3620,0
|
|
20230707,165000,187046800,3620,3620,3620,3620,0
|
|
20230707,164900,187046800,3620,3620,3620,3620,0
|
|
20230707,164800,187046800,3620,3620,3620,3620,0
|
|
20230707,164700,187046800,3620,3620,3620,3620,0
|
|
20230707,164600,187046800,3620,3620,3620,3620,0
|
|
20230707,164500,187046800,3620,3620,3620,3620,0
|
|
20230707,164400,187046800,3620,3620,3620,3620,0
|
|
20230707,164300,187046800,3620,3620,3620,3620,0
|
|
20230707,164200,187046800,3620,3620,3620,3620,0
|
|
20230707,164100,187046800,3620,3620,3620,3620,0
|
|
20230707,164000,187046800,3620,3620,3620,3620,0
|
|
20230707,163900,187046800,3620,3620,3620,3620,0
|
|
20230707,163800,187046800,3620,3620,3620,3620,0
|
|
20230707,163700,187046800,3620,3620,3620,3620,0
|
|
20230707,163600,187046800,3620,3620,3620,3620,0
|
|
20230707,163500,187046800,3620,3620,3620,3620,0
|
|
20230707,163400,187046800,3620,3620,3620,3620,0
|
|
20230707,163300,187046800,3620,3620,3620,3620,0
|
|
20230707,163200,187046800,3620,3620,3620,3620,0
|
|
20230707,163100,187046800,3620,3620,3620,3620,1742
|
|
20230707,163000,187046800,3620,3620,3620,3620,0
|
|
20230707,162900,187046800,3620,3620,3620,3620,0
|
|
20230707,162800,187046800,3620,3620,3620,3620,0
|
|
20230707,162700,187046800,3620,3620,3620,3620,0
|
|
20230707,162600,187046800,3620,3620,3620,3620,0
|
|
20230707,162500,187046800,3620,3620,3620,3620,0
|
|
20230707,162400,187046800,3620,3620,3620,3620,0
|
|
20230707,162300,187046800,3620,3620,3620,3620,0
|
|
20230707,162200,187046800,3620,3620,3620,3620,0
|
|
20230707,162100,187046800,3620,3620,3620,3620,0
|
|
20230707,162000,187046800,3620,3620,3620,3620,0
|
|
20230707,161900,187046800,3620,3620,3620,3620,0
|
|
20230707,161800,187046800,3620,3620,3620,3620,0
|
|
20230707,161700,187046800,3620,3620,3620,3620,0
|
|
20230707,161600,187046800,3620,3620,3620,3620,0
|
|
20230707,161500,187046800,3620,3620,3620,3620,0
|
|
20230707,161400,187046800,3620,3620,3620,3620,0
|
|
20230707,161300,187046800,3620,3620,3620,3620,0
|
|
20230707,161200,187046800,3620,3620,3620,3620,0
|
|
20230707,161100,187046800,3620,3620,3620,3620,0
|
|
20230707,161000,187046800,3620,3620,3620,3620,0
|
|
20230707,160900,187046800,3620,3620,3620,3620,0
|
|
20230707,160800,187046800,3620,3620,3620,3620,0
|
|
20230707,160700,187046800,3620,3620,3620,3620,0
|
|
20230707,160600,187046800,3620,3620,3620,3620,0
|
|
20230707,160500,187046800,3620,3620,3620,3620,0
|
|
20230707,160400,187046800,3620,3620,3620,3620,0
|
|
20230707,160300,187046800,3620,3620,3620,3620,0
|
|
20230707,160200,187046800,3620,3620,3620,3620,0
|
|
20230707,160100,187046800,3620,3620,3620,3620,1742
|
|
20230707,160000,187046800,3620,3620,3620,3620,0
|
|
20230707,155900,187046800,3620,3620,3620,3620,0
|
|
20230707,155800,187046800,3620,3620,3620,3620,0
|
|
20230707,155700,187046800,3620,3620,3620,3620,0
|
|
20230707,155600,187046800,3620,3620,3620,3620,0
|
|
20230707,155500,187046800,3620,3620,3620,3620,0
|
|
20230707,155400,187046800,3620,3620,3620,3620,0
|
|
20230707,155300,187046800,3620,3620,3620,3620,0
|
|
20230707,155200,187046800,3620,3620,3620,3620,0
|
|
20230707,155100,187046800,3620,3620,3620,3620,0
|
|
20230707,155000,187046800,3620,3620,3620,3620,0
|
|
20230707,154900,187046800,3620,3620,3620,3620,0
|
|
20230707,154800,187046800,3620,3620,3620,3620,0
|
|
20230707,154700,187046800,3620,3620,3620,3620,0
|
|
20230707,154600,187046800,3620,3620,3620,3620,0
|
|
20230707,154500,187046800,3620,3620,3620,3620,0
|
|
20230707,154400,187046800,3620,3620,3620,3620,0
|
|
20230707,154300,187046800,3620,3620,3620,3620,0
|
|
20230707,154200,187046800,3620,3620,3620,3620,0
|
|
20230707,154100,187046800,3620,3620,3620,3620,0
|
|
20230707,154000,187046800,3620,3620,3620,3620,0
|
|
20230707,153900,187046800,3620,3620,3620,3620,0
|
|
20230707,153800,187046800,3620,3620,3620,3620,0
|
|
20230707,153700,187046800,3620,3620,3620,3620,0
|
|
20230707,153600,187046800,3620,3620,3620,3620,0
|
|
20230707,153500,187046800,3620,3620,3620,3620,0
|
|
20230707,153400,187046800,3620,3620,3620,3620,0
|
|
20230707,153300,187046800,3620,3620,3620,3620,0
|
|
20230707,153200,187046800,3620,3620,3620,3620,0
|
|
20230707,153100,187046800,3620,3620,3620,3620,1742
|
|
20230707,153000,187046800,3620,3620,3620,3620,1742
|
|
20230707,152900,180740760,3580,3580,3580,3580,0
|
|
20230707,152800,180740760,3580,3580,3580,3580,0
|
|
20230707,152700,180740760,3580,3580,3580,3580,0
|
|
20230707,152600,180740760,3580,3580,3580,3580,0
|
|
20230707,152500,180740760,3580,3580,3580,3580,0
|
|
20230707,152400,180740760,3580,3580,3580,3580,0
|
|
20230707,152300,180740760,3580,3580,3580,3580,0
|
|
20230707,152200,180740760,3580,3580,3580,3580,0
|
|
20230707,152100,180740760,3580,3580,3580,3580,0
|
|
20230707,152000,180740760,3580,3580,3580,3580,0
|
|
20230707,151900,180740760,3580,3565,3580,3565,511
|
|
20230707,151800,178915530,3570,3565,3570,3565,609
|
|
20230707,151700,176744345,3565,3555,3565,3510,3843
|
|
20230707,151600,163181905,3545,3565,3565,3545,907
|
|
20230707,151500,159963810,3565,3575,3575,3565,1111
|
|
20230707,151400,155997505,3575,3575,3575,3575,200
|
|
20230707,151300,155282505,3580,3580,3580,3580,53
|
|
20230707,151200,155092765,3575,3580,3580,3575,1000
|
|
20230707,151100,151516700,3580,3580,3580,3580,13
|
|
20230707,151000,151470160,3580,3580,3580,3580,63
|
|
20230707,150900,151244620,3590,3590,3590,3590,10
|
|
20230707,150800,151208720,3590,3590,3590,3590,0
|
|
20230707,150700,151208720,3590,3590,3590,3590,0
|
|
20230707,150600,151208720,3590,3590,3590,3590,3
|
|
20230707,150500,151197950,3590,3590,3590,3590,5
|
|
20230707,150400,151180000,3590,3590,3590,3590,0
|
|
20230707,150300,151180000,3590,3590,3590,3590,0
|
|
20230707,150200,151180000,3590,3590,3590,3590,30
|
|
20230707,150100,151072300,3590,3590,3590,3590,0
|
|
20230707,150000,151072300,3590,3590,3590,3590,0
|
|
20230707,145900,151072300,3590,3585,3590,3585,22
|
|
20230707,145800,150993355,3580,3580,3580,3580,0
|
|
20230707,145700,150993355,3580,3580,3580,3580,0
|
|
20230707,145600,150993355,3580,3580,3580,3580,0
|
|
20230707,145500,150993355,3580,3580,3580,3580,22
|
|
20230707,145400,150914595,3585,3585,3585,3585,0
|
|
20230707,145300,150914595,3585,3585,3585,3585,0
|
|
20230707,145200,150914595,3585,3585,3585,3585,0
|
|
20230707,145100,150914595,3585,3585,3585,3585,0
|
|
20230707,145000,150914595,3585,3585,3585,3585,0
|
|
20230707,144900,150914595,3585,3585,3585,3585,54
|
|
20230707,144800,150721005,3585,3585,3585,3585,0
|
|
20230707,144700,150721005,3585,3585,3585,3585,46
|
|
20230707,144600,150556095,3590,3590,3590,3590,1
|
|
20230707,144500,150552505,3575,3575,3575,3575,0
|
|
20230707,144400,150552505,3575,3575,3575,3575,0
|
|
20230707,144300,150552505,3575,3575,3575,3575,0
|
|
20230707,144200,150552505,3575,3575,3575,3575,0
|
|
20230707,144100,150552505,3575,3575,3575,3575,0
|
|
20230707,144000,150552505,3575,3575,3575,3575,0
|
|
20230707,143900,150552505,3575,3575,3575,3575,0
|
|
20230707,143800,150552505,3575,3585,3585,3575,1000
|
|
20230707,143700,146972485,3590,3590,3590,3590,0
|
|
20230707,143600,146972485,3590,3590,3590,3590,0
|
|
20230707,143500,146972485,3590,3590,3590,3590,0
|
|
20230707,143400,146972485,3590,3590,3590,3590,0
|
|
20230707,143300,146972485,3590,3590,3590,3590,0
|
|
20230707,143200,146972485,3590,3590,3590,3590,10
|
|
20230707,143100,146936585,3580,3580,3580,3580,0
|
|
20230707,143000,146936585,3580,3580,3580,3580,0
|
|
20230707,142900,146936585,3580,3580,3580,3580,0
|
|
20230707,142800,146936585,3580,3580,3580,3580,259
|
|
20230707,142700,146009365,3585,3585,3585,3585,0
|
|
20230707,142600,146009365,3585,3585,3585,3585,0
|
|
20230707,142500,146009365,3585,3585,3585,3585,0
|
|
20230707,142400,146009365,3585,3585,3585,3585,0
|
|
20230707,142300,146009365,3585,3585,3585,3585,1
|
|
20230707,142200,146005780,3580,3580,3580,3580,150
|
|
20230707,142100,145468780,3585,3585,3585,3585,1513
|
|
20230707,142000,140044675,3590,3590,3590,3590,0
|
|
20230707,141900,140044675,3590,3590,3590,3590,0
|
|
20230707,141800,140044675,3590,3590,3590,3590,0
|
|
20230707,141700,140044675,3590,3590,3590,3590,0
|
|
20230707,141600,140044675,3590,3590,3590,3590,0
|
|
20230707,141500,140044675,3590,3590,3590,3590,0
|
|
20230707,141400,140044675,3590,3590,3590,3590,0
|
|
20230707,141300,140044675,3590,3590,3590,3590,1
|
|
20230707,141200,140041085,3585,3585,3585,3585,0
|
|
20230707,141100,140041085,3585,3585,3585,3585,0
|
|
20230707,141000,140041085,3585,3585,3585,3585,0
|
|
20230707,140900,140041085,3585,3585,3585,3585,0
|
|
20230707,140800,140041085,3585,3585,3585,3585,0
|
|
20230707,140700,140041085,3585,3585,3585,3585,8
|
|
20230707,140600,140012405,3580,3580,3580,3580,0
|
|
20230707,140500,140012405,3580,3580,3580,3580,0
|
|
20230707,140400,140012405,3580,3580,3580,3580,0
|
|
20230707,140300,140012405,3580,3590,3590,3580,1619
|
|
20230707,140200,134211280,3590,3590,3590,3590,0
|
|
20230707,140100,134211280,3590,3590,3590,3590,7
|
|
20230707,140000,134186150,3590,3590,3590,3590,0
|
|
20230707,135900,134186150,3590,3590,3590,3590,0
|
|
20230707,135800,134186150,3590,3590,3590,3590,8
|
|
20230707,135700,134157430,3595,3595,3595,3595,0
|
|
20230707,135600,134157430,3595,3595,3595,3595,0
|
|
20230707,135500,134157430,3595,3590,3595,3590,2038
|
|
20230707,135400,126840935,3595,3595,3595,3595,23
|
|
20230707,135300,126758250,3595,3595,3595,3595,0
|
|
20230707,135200,126758250,3595,3595,3595,3595,0
|
|
20230707,135100,126758250,3595,3595,3595,3595,0
|
|
20230707,135000,126758250,3595,3595,3595,3595,0
|
|
20230707,134900,126758250,3595,3595,3595,3595,0
|
|
20230707,134800,126758250,3595,3595,3595,3595,0
|
|
20230707,134700,126758250,3595,3595,3595,3595,0
|
|
20230707,134600,126758250,3595,3595,3595,3595,0
|
|
20230707,134500,126758250,3595,3595,3595,3595,0
|
|
20230707,134400,126758250,3595,3595,3595,3595,400
|
|
20230707,134300,125320250,3610,3610,3610,3610,0
|
|
20230707,134200,125320250,3610,3610,3610,3610,0
|
|
20230707,134100,125320250,3610,3610,3610,3610,0
|
|
20230707,134000,125320250,3610,3610,3610,3610,0
|
|
20230707,133900,125320250,3610,3610,3610,3610,0
|
|
20230707,133800,125320250,3610,3610,3610,3610,0
|
|
20230707,133700,125320250,3610,3610,3610,3610,0
|
|
20230707,133600,125320250,3610,3610,3610,3610,32
|
|
20230707,133500,125204730,3610,3610,3610,3610,0
|
|
20230707,133400,125204730,3610,3610,3610,3610,0
|
|
20230707,133300,125204730,3610,3610,3610,3610,0
|
|
20230707,133200,125204730,3610,3610,3610,3610,0
|
|
20230707,133100,125204730,3610,3610,3610,3610,0
|
|
20230707,133000,125204730,3610,3610,3610,3610,0
|
|
20230707,132900,125204730,3610,3610,3610,3610,0
|
|
20230707,132800,125204730,3610,3610,3610,3610,0
|
|
20230707,132700,125204730,3610,3610,3610,3610,0
|
|
20230707,132600,125204730,3610,3610,3610,3610,0
|
|
20230707,132500,125204730,3610,3610,3610,3610,0
|
|
20230707,132400,125204730,3610,3610,3610,3610,0
|
|
20230707,132300,125204730,3610,3610,3610,3610,0
|
|
20230707,132200,125204730,3610,3610,3610,3610,0
|
|
20230707,132100,125204730,3610,3610,3610,3610,0
|
|
20230707,132000,125204730,3610,3610,3610,3610,0
|
|
20230707,131900,125204730,3610,3610,3610,3610,0
|
|
20230707,131800,125204730,3610,3610,3610,3610,0
|
|
20230707,131700,125204730,3610,3610,3610,3610,0
|
|
20230707,131600,125204730,3610,3610,3610,3610,0
|
|
20230707,131500,125204730,3610,3610,3610,3610,0
|
|
20230707,131400,125204730,3610,3610,3610,3610,0
|
|
20230707,131300,125204730,3610,3610,3610,3610,0
|
|
20230707,131200,125204730,3610,3610,3610,3610,0
|
|
20230707,131100,125204730,3610,3610,3610,3610,0
|
|
20230707,131000,125204730,3610,3610,3610,3610,0
|
|
20230707,130900,125204730,3610,3610,3610,3610,1
|
|
20230707,130800,125201120,3590,3590,3590,3590,0
|
|
20230707,130700,125201120,3590,3590,3590,3590,0
|
|
20230707,130600,125201120,3590,3590,3590,3590,0
|
|
20230707,130500,125201120,3590,3590,3590,3590,0
|
|
20230707,130400,125201120,3590,3590,3590,3590,0
|
|
20230707,130300,125201120,3590,3590,3590,3590,0
|
|
20230707,130200,125201120,3590,3590,3590,3590,400
|
|
20230707,130100,123765120,3590,3590,3590,3590,0
|
|
20230707,130000,123765120,3590,3590,3590,3590,0
|
|
20230707,125900,123765120,3590,3590,3590,3590,0
|
|
20230707,125800,123765120,3590,3590,3590,3590,0
|
|
20230707,125700,123765120,3590,3595,3595,3590,200
|
|
20230707,125600,123047085,3615,3615,3615,3615,0
|
|
20230707,125500,123047085,3615,3615,3615,3615,0
|
|
20230707,125400,123047085,3615,3615,3615,3615,0
|
|
20230707,125300,123047085,3615,3615,3615,3615,0
|
|
20230707,125200,123047085,3615,3615,3615,3615,0
|
|
20230707,125100,123047085,3615,3615,3615,3615,0
|
|
20230707,125000,123047085,3615,3615,3615,3615,0
|
|
20230707,124900,123047085,3615,3615,3615,3615,1
|
|
20230707,124800,123043470,3590,3590,3590,3590,0
|
|
20230707,124700,123043470,3590,3590,3590,3590,0
|
|
20230707,124600,123043470,3590,3590,3590,3590,0
|
|
20230707,124500,123043470,3590,3590,3590,3590,0
|
|
20230707,124400,123043470,3590,3590,3590,3590,0
|
|
20230707,124300,123043470,3590,3615,3615,3590,601
|
|
20230707,124200,120885855,3590,3590,3590,3590,0
|
|
20230707,124100,120885855,3590,3590,3590,3590,0
|
|
20230707,124000,120885855,3590,3590,3590,3590,0
|
|
20230707,123900,120885855,3590,3590,3590,3590,0
|
|
20230707,123800,120885855,3590,3590,3590,3590,0
|
|
20230707,123700,120885855,3590,3595,3595,3590,610
|
|
20230707,123600,118695335,3610,3610,3610,3610,0
|
|
20230707,123500,118695335,3610,3610,3610,3610,0
|
|
20230707,123400,118695335,3610,3610,3610,3610,0
|
|
20230707,123300,118695335,3610,3610,3610,3610,0
|
|
20230707,123200,118695335,3610,3610,3610,3610,0
|
|
20230707,123100,118695335,3610,3595,3610,3595,51
|
|
20230707,123000,118511240,3615,3615,3615,3615,0
|
|
20230707,122900,118511240,3615,3615,3615,3615,0
|
|
20230707,122800,118511240,3615,3615,3615,3615,0
|
|
20230707,122700,118511240,3615,3615,3615,3615,0
|
|
20230707,122600,118511240,3615,3615,3615,3615,0
|
|
20230707,122500,118511240,3615,3615,3615,3615,0
|
|
20230707,122400,118511240,3615,3615,3615,3615,0
|
|
20230707,122300,118511240,3615,3615,3615,3615,0
|
|
20230707,122200,118511240,3615,3615,3615,3615,0
|
|
20230707,122100,118511240,3615,3615,3615,3615,0
|
|
20230707,122000,118511240,3615,3615,3615,3615,0
|
|
20230707,121900,118511240,3615,3615,3615,3615,30
|
|
20230707,121800,118402790,3590,3590,3590,3590,0
|
|
20230707,121700,118402790,3590,3590,3590,3590,0
|
|
20230707,121600,118402790,3590,3590,3590,3590,0
|
|
20230707,121500,118402790,3590,3590,3590,3590,0
|
|
20230707,121400,118402790,3590,3590,3590,3590,277
|
|
20230707,121300,117408360,3590,3590,3590,3590,0
|
|
20230707,121200,117408360,3590,3590,3590,3590,0
|
|
20230707,121100,117408360,3590,3590,3590,3590,733
|
|
20230707,121000,114776890,3615,3615,3615,3615,0
|
|
20230707,120900,114776890,3615,3615,3615,3615,0
|
|
20230707,120800,114776890,3615,3615,3615,3615,1
|
|
20230707,120700,114773275,3615,3615,3615,3615,0
|
|
20230707,120600,114773275,3615,3615,3615,3615,0
|
|
20230707,120500,114773275,3615,3615,3615,3615,0
|
|
20230707,120400,114773275,3615,3615,3615,3615,0
|
|
20230707,120300,114773275,3615,3615,3615,3615,0
|
|
20230707,120200,114773275,3615,3615,3615,3615,0
|
|
20230707,120100,114773275,3615,3615,3615,3615,0
|
|
20230707,120000,114773275,3615,3615,3615,3615,0
|
|
20230707,115900,114773275,3615,3615,3615,3615,0
|
|
20230707,115800,114773275,3615,3615,3615,3615,0
|
|
20230707,115700,114773275,3615,3615,3615,3615,0
|
|
20230707,115600,114773275,3615,3615,3615,3615,0
|
|
20230707,115500,114773275,3615,3615,3615,3615,0
|
|
20230707,115400,114773275,3615,3615,3615,3615,0
|
|
20230707,115300,114773275,3615,3615,3615,3615,1
|
|
20230707,115200,114769660,3590,3590,3590,3590,0
|
|
20230707,115100,114769660,3590,3590,3590,3590,1
|
|
20230707,115000,114766070,3595,3595,3595,3595,0
|
|
20230707,114900,114766070,3595,3595,3595,3595,0
|
|
20230707,114800,114766070,3595,3595,3595,3595,184
|
|
20230707,114700,114104590,3615,3615,3615,3615,0
|
|
20230707,114600,114104590,3615,3615,3615,3615,0
|
|
20230707,114500,114104590,3615,3615,3615,3615,0
|
|
20230707,114400,114104590,3615,3615,3615,3615,0
|
|
20230707,114300,114104590,3615,3615,3615,3615,0
|
|
20230707,114200,114104590,3615,3615,3615,3615,0
|
|
20230707,114100,114104590,3615,3615,3615,3615,0
|
|
20230707,114000,114104590,3615,3615,3615,3615,0
|
|
20230707,113900,114104590,3615,3615,3615,3615,0
|
|
20230707,113800,114104590,3615,3615,3615,3615,0
|
|
20230707,113700,114104590,3615,3615,3615,3615,0
|
|
20230707,113600,114104590,3615,3615,3615,3615,0
|
|
20230707,113500,114104590,3615,3615,3615,3615,0
|
|
20230707,113400,114104590,3615,3615,3615,3615,0
|
|
20230707,113300,114104590,3615,3615,3615,3615,0
|
|
20230707,113200,114104590,3615,3615,3615,3615,0
|
|
20230707,113100,114104590,3615,3615,3615,3615,1
|
|
20230707,113000,114100975,3595,3595,3595,3595,2332
|
|
20230707,112900,105717435,3595,3595,3595,3595,0
|
|
20230707,112800,105717435,3595,3595,3595,3595,0
|
|
20230707,112700,105717435,3595,3595,3595,3595,0
|
|
20230707,112600,105717435,3595,3595,3595,3595,0
|
|
20230707,112500,105717435,3595,3595,3595,3595,0
|
|
20230707,112400,105717435,3595,3595,3595,3595,0
|
|
20230707,112300,105717435,3595,3595,3595,3595,0
|
|
20230707,112200,105717435,3595,3595,3595,3595,1092
|
|
20230707,112100,101791695,3595,3595,3595,3595,0
|
|
20230707,112000,101791695,3595,3595,3595,3595,0
|
|
20230707,111900,101791695,3595,3595,3595,3595,58
|
|
20230707,111800,101583185,3600,3600,3600,3600,820
|
|
20230707,111700,98631185,3600,3600,3600,3600,2
|
|
20230707,111600,98623985,3600,3595,3600,3595,218
|
|
20230707,111500,97840270,3600,3600,3600,3600,10
|
|
20230707,111400,97804270,3600,3600,3600,3600,0
|
|
20230707,111300,97804270,3600,3600,3600,3600,0
|
|
20230707,111200,97804270,3600,3600,3600,3600,0
|
|
20230707,111100,97804270,3600,3600,3600,3600,0
|
|
20230707,111000,97804270,3600,3605,3605,3600,4235
|
|
20230707,110900,82552400,3605,3605,3605,3605,0
|
|
20230707,110800,82552400,3605,3605,3605,3605,0
|
|
20230707,110700,82552400,3605,3605,3605,3605,500
|
|
20230707,110600,80749900,3605,3605,3605,3605,600
|
|
20230707,110500,78586900,3615,3615,3615,3615,0
|
|
20230707,110400,78586900,3615,3615,3615,3615,0
|
|
20230707,110300,78586900,3615,3615,3615,3615,0
|
|
20230707,110200,78586900,3615,3615,3615,3615,0
|
|
20230707,110100,78586900,3615,3615,3615,3615,0
|
|
20230707,110000,78586900,3615,3615,3615,3615,0
|
|
20230707,105900,78586900,3615,3615,3615,3615,0
|
|
20230707,105800,78586900,3615,3615,3615,3615,0
|
|
20230707,105700,78586900,3615,3615,3615,3615,0
|
|
20230707,105600,78586900,3615,3615,3615,3615,0
|
|
20230707,105500,78586900,3615,3615,3615,3615,0
|
|
20230707,105400,78586900,3615,3615,3615,3615,0
|
|
20230707,105300,78586900,3615,3615,3615,3615,5
|
|
20230707,105200,78568825,3615,3615,3615,3615,17
|
|
20230707,105100,78507370,3615,3610,3615,3610,131
|
|
20230707,105000,78034365,3610,3610,3610,3610,0
|
|
20230707,104900,78034365,3610,3610,3610,3610,0
|
|
20230707,104800,78034365,3610,3610,3610,3610,0
|
|
20230707,104700,78034365,3610,3610,3610,3610,1
|
|
20230707,104600,78030755,3610,3610,3610,3610,0
|
|
20230707,104500,78030755,3610,3610,3610,3610,0
|
|
20230707,104400,78030755,3610,3610,3610,3610,0
|
|
20230707,104300,78030755,3610,3610,3610,3610,0
|
|
20230707,104200,78030755,3610,3610,3610,3610,0
|
|
20230707,104100,78030755,3610,3610,3610,3610,0
|
|
20230707,104000,78030755,3610,3610,3610,3610,0
|
|
20230707,103900,78030755,3610,3610,3610,3610,0
|
|
20230707,103800,78030755,3610,3610,3610,3610,98
|
|
20230707,103700,77676975,3625,3625,3625,3625,0
|
|
20230707,103600,77676975,3625,3625,3625,3625,0
|
|
20230707,103500,77676975,3625,3625,3625,3625,0
|
|
20230707,103400,77676975,3625,3625,3625,3625,0
|
|
20230707,103300,77676975,3625,3625,3625,3625,0
|
|
20230707,103200,77676975,3625,3625,3625,3625,0
|
|
20230707,103100,77676975,3625,3625,3625,3625,0
|
|
20230707,103000,77676975,3625,3625,3625,3625,0
|
|
20230707,102900,77676975,3625,3625,3625,3625,0
|
|
20230707,102800,77676975,3625,3625,3625,3625,0
|
|
20230707,102700,77676975,3625,3625,3625,3625,0
|
|
20230707,102600,77676975,3625,3625,3625,3625,0
|
|
20230707,102500,77676975,3625,3625,3625,3625,0
|
|
20230707,102400,77676975,3625,3625,3625,3625,0
|
|
20230707,102300,77676975,3625,3625,3625,3625,0
|
|
20230707,102200,77676975,3625,3625,3625,3625,0
|
|
20230707,102100,77676975,3625,3625,3625,3625,1800
|
|
20230707,102000,71151975,3625,3625,3625,3625,29
|
|
20230707,101900,71046850,3605,3605,3605,3605,0
|
|
20230707,101800,71046850,3605,3605,3605,3605,0
|
|
20230707,101700,71046850,3605,3605,3605,3605,0
|
|
20230707,101600,71046850,3605,3605,3605,3605,0
|
|
20230707,101500,71046850,3605,3605,3605,3605,0
|
|
20230707,101400,71046850,3605,3605,3605,3605,0
|
|
20230707,101300,71046850,3605,3605,3605,3605,0
|
|
20230707,101200,71046850,3605,3605,3605,3605,0
|
|
20230707,101100,71046850,3605,3605,3605,3605,0
|
|
20230707,101000,71046850,3605,3605,3605,3605,0
|
|
20230707,100900,71046850,3605,3605,3605,3605,0
|
|
20230707,100800,71046850,3605,3605,3605,3605,0
|
|
20230707,100700,71046850,3605,3605,3605,3605,0
|
|
20230707,100600,71046850,3605,3605,3605,3605,0
|
|
20230707,100500,71046850,3605,3605,3605,3605,0
|
|
20230707,100400,71046850,3605,3605,3605,3605,0
|
|
20230707,100300,71046850,3605,3605,3605,3605,1111
|
|
20230707,100200,67041695,3630,3630,3630,3630,0
|
|
20230707,100100,67041695,3630,3630,3630,3630,0
|
|
20230707,100000,67041695,3630,3620,3630,3620,1501
|
|
20230707,095900,61596765,3595,3595,3595,3595,0
|
|
20230707,095800,61596765,3595,3595,3595,3595,0
|
|
20230707,095700,61596765,3595,3595,3595,3595,0
|
|
20230707,095600,61596765,3595,3610,3610,3595,2614
|
|
20230707,095500,52189210,3620,3620,3620,3620,0
|
|
20230707,095400,52189210,3620,3620,3620,3620,0
|
|
20230707,095300,52189210,3620,3620,3620,3620,960
|
|
20230707,095200,48714010,3620,3620,3620,3620,1
|
|
20230707,095100,48710390,3620,3620,3620,3620,0
|
|
20230707,095000,48710390,3620,3630,3630,3620,2
|
|
20230707,094900,48703140,3620,3620,3620,3620,0
|
|
20230707,094800,48703140,3620,3620,3620,3620,1000
|
|
20230707,094700,45083140,3620,3620,3635,3620,8
|
|
20230707,094600,45054165,3635,3635,3640,3635,2502
|
|
20230707,094500,35959390,3620,3615,3620,3615,531
|
|
20230707,094400,34037310,3615,3620,3620,3615,1235
|
|
20230707,094300,29566770,3620,3620,3620,3620,28
|
|
20230707,094200,29465410,3620,3605,3620,3605,2197
|
|
20230707,094100,21522315,3605,3605,3605,3605,0
|
|
20230707,094000,21522315,3605,3605,3605,3605,0
|
|
20230707,093900,21522315,3605,3605,3605,3605,1
|
|
20230707,093800,21518710,3580,3580,3580,3580,0
|
|
20230707,093700,21518710,3580,3580,3580,3580,1000
|
|
20230707,093600,17938710,3605,3605,3605,3605,1
|
|
20230707,093500,17935105,3605,3605,3605,3605,1
|
|
20230707,093400,17931500,3605,3605,3605,3605,1
|
|
20230707,093300,17927895,3605,3605,3605,3605,1
|
|
20230707,093200,17924290,3585,3585,3585,3585,0
|
|
20230707,093100,17924290,3585,3585,3585,3585,0
|
|
20230707,093000,17924290,3585,3585,3585,3585,0
|
|
20230707,092900,17924290,3585,3585,3585,3585,0
|
|
20230707,092800,17924290,3585,3585,3585,3585,0
|
|
20230707,092700,17924290,3585,3585,3585,3585,0
|
|
20230707,092600,17924290,3585,3610,3610,3585,2
|
|
20230707,092500,17917095,3605,3600,3605,3600,97
|
|
20230707,092400,17567600,3585,3585,3585,3585,1040
|
|
20230707,092300,13839200,3580,3580,3580,3580,0
|
|
20230707,092200,13839200,3580,3580,3580,3580,1
|
|
20230707,092100,13835620,3580,3580,3580,3580,0
|
|
20230707,092000,13835620,3580,3580,3580,3580,1763
|
|
20230707,091900,7524080,3585,3585,3585,3585,6
|
|
20230707,091800,7502570,3580,3580,3580,3580,532
|
|
20230707,091700,5598010,3580,3580,3580,3580,215
|
|
20230707,091600,4828310,3585,3585,3585,3585,0
|
|
20230707,091500,4828310,3585,3585,3585,3585,0
|
|
20230707,091400,4828310,3585,3585,3585,3585,107
|
|
20230707,091300,4444715,3590,3595,3595,3590,4
|
|
20230707,091200,4430345,3590,3590,3590,3590,0
|
|
20230707,091100,4430345,3590,3595,3595,3590,6
|
|
20230707,091000,4408795,3615,3615,3615,3615,0
|
|
20230707,090900,4408795,3615,3615,3615,3615,0
|
|
20230707,090800,4408795,3615,3615,3615,3615,1
|
|
20230707,090700,4405180,3585,3585,3585,3585,0
|
|
20230707,090600,4405180,3585,3595,3595,3585,41
|
|
20230707,090500,4257825,3615,3615,3615,3615,0
|
|
20230707,090400,4257825,3615,3615,3615,3615,3
|
|
20230707,090300,4246980,3615,3610,3615,3610,2
|
|
20230707,090200,4239755,3585,3615,3615,3585,32
|
|
20230707,090100,4124195,3615,3615,3615,3615,0
|
|
20230707,090000,4124195,3615,3580,3615,3580,1152
|