640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193700,125521445,3655,3655,3655,3655,466
|
|
20230713,193600,125521445,3655,3655,3655,3655,0
|
|
20230713,193500,125521445,3655,3655,3655,3655,0
|
|
20230713,193400,125521445,3655,3655,3655,3655,0
|
|
20230713,193300,125521445,3655,3655,3655,3655,0
|
|
20230713,193200,125521445,3655,3655,3655,3655,0
|
|
20230713,193100,125521445,3655,3655,3655,3655,0
|
|
20230713,193000,125521445,3655,3655,3655,3655,0
|
|
20230713,192900,125521445,3655,3655,3655,3655,0
|
|
20230713,192800,125521445,3655,3655,3655,3655,0
|
|
20230713,192700,125521445,3655,3655,3655,3655,0
|
|
20230713,192600,125521445,3655,3655,3655,3655,0
|
|
20230713,192500,125521445,3655,3655,3655,3655,0
|
|
20230713,192400,125521445,3655,3655,3655,3655,0
|
|
20230713,192300,125521445,3655,3655,3655,3655,0
|
|
20230713,192200,125521445,3655,3655,3655,3655,0
|
|
20230713,192100,125521445,3655,3655,3655,3655,0
|
|
20230713,192000,125521445,3655,3655,3655,3655,0
|
|
20230713,191900,125521445,3655,3655,3655,3655,0
|
|
20230713,191800,125521445,3655,3655,3655,3655,0
|
|
20230713,191700,125521445,3655,3655,3655,3655,0
|
|
20230713,191600,125521445,3655,3655,3655,3655,0
|
|
20230713,191500,125521445,3655,3655,3655,3655,0
|
|
20230713,191400,125521445,3655,3655,3655,3655,0
|
|
20230713,191300,125521445,3655,3655,3655,3655,0
|
|
20230713,191200,125521445,3655,3655,3655,3655,0
|
|
20230713,191100,125521445,3655,3655,3655,3655,0
|
|
20230713,191000,125521445,3655,3655,3655,3655,0
|
|
20230713,190900,125521445,3655,3655,3655,3655,0
|
|
20230713,190800,125521445,3655,3655,3655,3655,0
|
|
20230713,190700,125521445,3655,3655,3655,3655,466
|
|
20230713,190600,125521445,3655,3655,3655,3655,0
|
|
20230713,190500,125521445,3655,3655,3655,3655,0
|
|
20230713,190400,125521445,3655,3655,3655,3655,0
|
|
20230713,190300,125521445,3655,3655,3655,3655,0
|
|
20230713,190200,125521445,3655,3655,3655,3655,0
|
|
20230713,190100,125521445,3655,3655,3655,3655,0
|
|
20230713,190000,125521445,3655,3655,3655,3655,0
|
|
20230713,185900,125521445,3655,3655,3655,3655,0
|
|
20230713,185800,125521445,3655,3655,3655,3655,0
|
|
20230713,185700,125521445,3655,3655,3655,3655,0
|
|
20230713,185600,125521445,3655,3655,3655,3655,0
|
|
20230713,185500,125521445,3655,3655,3655,3655,0
|
|
20230713,185400,125521445,3655,3655,3655,3655,0
|
|
20230713,185300,125521445,3655,3655,3655,3655,0
|
|
20230713,185200,125521445,3655,3655,3655,3655,0
|
|
20230713,185100,125521445,3655,3655,3655,3655,0
|
|
20230713,185000,125521445,3655,3655,3655,3655,0
|
|
20230713,184900,125521445,3655,3655,3655,3655,0
|
|
20230713,184800,125521445,3655,3655,3655,3655,0
|
|
20230713,184700,125521445,3655,3655,3655,3655,0
|
|
20230713,184600,125521445,3655,3655,3655,3655,0
|
|
20230713,184500,125521445,3655,3655,3655,3655,0
|
|
20230713,184400,125521445,3655,3655,3655,3655,0
|
|
20230713,184300,125521445,3655,3655,3655,3655,0
|
|
20230713,184200,125521445,3655,3655,3655,3655,0
|
|
20230713,184100,125521445,3655,3655,3655,3655,0
|
|
20230713,184000,125521445,3655,3655,3655,3655,0
|
|
20230713,183900,125521445,3655,3655,3655,3655,0
|
|
20230713,183800,125521445,3655,3655,3655,3655,0
|
|
20230713,183700,125521445,3655,3655,3655,3655,466
|
|
20230713,183600,125521445,3655,3655,3655,3655,0
|
|
20230713,183500,125521445,3655,3655,3655,3655,0
|
|
20230713,183400,125521445,3655,3655,3655,3655,0
|
|
20230713,183300,125521445,3655,3655,3655,3655,0
|
|
20230713,183200,125521445,3655,3655,3655,3655,0
|
|
20230713,183100,125521445,3655,3655,3655,3655,0
|
|
20230713,183000,125521445,3655,3655,3655,3655,0
|
|
20230713,182900,125521445,3655,3655,3655,3655,0
|
|
20230713,182800,125521445,3655,3655,3655,3655,0
|
|
20230713,182700,125521445,3655,3655,3655,3655,0
|
|
20230713,182600,125521445,3655,3655,3655,3655,0
|
|
20230713,182500,125521445,3655,3655,3655,3655,0
|
|
20230713,182400,125521445,3655,3655,3655,3655,0
|
|
20230713,182300,125521445,3655,3655,3655,3655,0
|
|
20230713,182200,125521445,3655,3655,3655,3655,0
|
|
20230713,182100,125521445,3655,3655,3655,3655,0
|
|
20230713,182000,125521445,3655,3655,3655,3655,0
|
|
20230713,181900,125521445,3655,3655,3655,3655,0
|
|
20230713,181800,125521445,3655,3655,3655,3655,0
|
|
20230713,181700,125521445,3655,3655,3655,3655,0
|
|
20230713,181600,125521445,3655,3655,3655,3655,0
|
|
20230713,181500,125521445,3655,3655,3655,3655,0
|
|
20230713,181400,125521445,3655,3655,3655,3655,0
|
|
20230713,181300,125521445,3655,3655,3655,3655,0
|
|
20230713,181200,125521445,3655,3655,3655,3655,0
|
|
20230713,181100,125521445,3655,3655,3655,3655,0
|
|
20230713,181000,125521445,3655,3655,3655,3655,0
|
|
20230713,180900,125521445,3655,3655,3655,3655,0
|
|
20230713,180800,125521445,3655,3655,3655,3655,0
|
|
20230713,180700,125521445,3655,3655,3655,3655,466
|
|
20230713,180600,125521445,3655,3655,3655,3655,0
|
|
20230713,180500,125521445,3655,3655,3655,3655,0
|
|
20230713,180400,125521445,3655,3655,3655,3655,0
|
|
20230713,180300,125521445,3655,3655,3655,3655,0
|
|
20230713,180200,125521445,3655,3655,3655,3655,0
|
|
20230713,180100,125521445,3655,3655,3655,3655,0
|
|
20230713,180000,125521445,3655,3655,3655,3655,0
|
|
20230713,175900,125521445,3655,3655,3655,3655,0
|
|
20230713,175800,125521445,3655,3655,3655,3655,0
|
|
20230713,175700,125521445,3655,3655,3655,3655,0
|
|
20230713,175600,125521445,3655,3655,3655,3655,0
|
|
20230713,175500,125521445,3655,3655,3655,3655,0
|
|
20230713,175400,125521445,3655,3655,3655,3655,0
|
|
20230713,175300,125521445,3655,3655,3655,3655,0
|
|
20230713,175200,125521445,3655,3655,3655,3655,0
|
|
20230713,175100,125521445,3655,3655,3655,3655,0
|
|
20230713,175000,125521445,3655,3655,3655,3655,0
|
|
20230713,174900,125521445,3655,3655,3655,3655,0
|
|
20230713,174800,125521445,3655,3655,3655,3655,0
|
|
20230713,174700,125521445,3655,3655,3655,3655,0
|
|
20230713,174600,125521445,3655,3655,3655,3655,0
|
|
20230713,174500,125521445,3655,3655,3655,3655,0
|
|
20230713,174400,125521445,3655,3655,3655,3655,0
|
|
20230713,174300,125521445,3655,3655,3655,3655,0
|
|
20230713,174200,125521445,3655,3655,3655,3655,0
|
|
20230713,174100,125521445,3655,3655,3655,3655,0
|
|
20230713,174000,125521445,3655,3655,3655,3655,0
|
|
20230713,173900,125521445,3655,3655,3655,3655,0
|
|
20230713,173800,125521445,3655,3655,3655,3655,0
|
|
20230713,173700,125521445,3655,3655,3655,3655,466
|
|
20230713,173600,125521445,3655,3655,3655,3655,0
|
|
20230713,173500,125521445,3655,3655,3655,3655,0
|
|
20230713,173400,125521445,3655,3655,3655,3655,0
|
|
20230713,173300,125521445,3655,3655,3655,3655,0
|
|
20230713,173200,125521445,3655,3655,3655,3655,0
|
|
20230713,173100,125521445,3655,3655,3655,3655,0
|
|
20230713,173000,125521445,3655,3655,3655,3655,0
|
|
20230713,172900,125521445,3655,3655,3655,3655,0
|
|
20230713,172800,125521445,3655,3655,3655,3655,0
|
|
20230713,172700,125521445,3655,3655,3655,3655,0
|
|
20230713,172600,125521445,3655,3655,3655,3655,0
|
|
20230713,172500,125521445,3655,3655,3655,3655,0
|
|
20230713,172400,125521445,3655,3655,3655,3655,0
|
|
20230713,172300,125521445,3655,3655,3655,3655,0
|
|
20230713,172200,125521445,3655,3655,3655,3655,0
|
|
20230713,172100,125521445,3655,3655,3655,3655,0
|
|
20230713,172000,125521445,3655,3655,3655,3655,0
|
|
20230713,171900,125521445,3655,3655,3655,3655,0
|
|
20230713,171800,125521445,3655,3655,3655,3655,0
|
|
20230713,171700,125521445,3655,3655,3655,3655,0
|
|
20230713,171600,125521445,3655,3655,3655,3655,0
|
|
20230713,171500,125521445,3655,3655,3655,3655,0
|
|
20230713,171400,125521445,3655,3655,3655,3655,0
|
|
20230713,171300,125521445,3655,3655,3655,3655,0
|
|
20230713,171200,125521445,3655,3655,3655,3655,0
|
|
20230713,171100,125521445,3655,3655,3655,3655,0
|
|
20230713,171000,125521445,3655,3655,3655,3655,0
|
|
20230713,170900,125521445,3655,3655,3655,3655,0
|
|
20230713,170800,125521445,3655,3655,3655,3655,0
|
|
20230713,170700,125521445,3655,3655,3655,3655,466
|
|
20230713,170600,125521445,3655,3655,3655,3655,0
|
|
20230713,170500,125521445,3655,3655,3655,3655,0
|
|
20230713,170400,125521445,3655,3655,3655,3655,0
|
|
20230713,170300,125521445,3655,3655,3655,3655,0
|
|
20230713,170200,125521445,3655,3655,3655,3655,0
|
|
20230713,170100,125521445,3655,3655,3655,3655,0
|
|
20230713,170000,125521445,3655,3655,3655,3655,0
|
|
20230713,165900,125521445,3655,3655,3655,3655,0
|
|
20230713,165800,125521445,3655,3655,3655,3655,0
|
|
20230713,165700,125521445,3655,3655,3655,3655,0
|
|
20230713,165600,125521445,3655,3655,3655,3655,0
|
|
20230713,165500,125521445,3655,3655,3655,3655,0
|
|
20230713,165400,125521445,3655,3655,3655,3655,0
|
|
20230713,165300,125521445,3655,3655,3655,3655,0
|
|
20230713,165200,125521445,3655,3655,3655,3655,0
|
|
20230713,165100,125521445,3655,3655,3655,3655,0
|
|
20230713,165000,125521445,3655,3655,3655,3655,0
|
|
20230713,164900,125521445,3655,3655,3655,3655,0
|
|
20230713,164800,125521445,3655,3655,3655,3655,0
|
|
20230713,164700,125521445,3655,3655,3655,3655,0
|
|
20230713,164600,125521445,3655,3655,3655,3655,0
|
|
20230713,164500,125521445,3655,3655,3655,3655,0
|
|
20230713,164400,125521445,3655,3655,3655,3655,0
|
|
20230713,164300,125521445,3655,3655,3655,3655,0
|
|
20230713,164200,125521445,3655,3655,3655,3655,0
|
|
20230713,164100,125521445,3655,3655,3655,3655,0
|
|
20230713,164000,125521445,3655,3655,3655,3655,0
|
|
20230713,163900,125521445,3655,3655,3655,3655,0
|
|
20230713,163800,125521445,3655,3655,3655,3655,0
|
|
20230713,163700,125521445,3655,3655,3655,3655,466
|
|
20230713,163600,125521445,3655,3655,3655,3655,0
|
|
20230713,163500,125521445,3655,3655,3655,3655,0
|
|
20230713,163400,125521445,3655,3655,3655,3655,0
|
|
20230713,163300,125521445,3655,3655,3655,3655,0
|
|
20230713,163200,125521445,3655,3655,3655,3655,0
|
|
20230713,163100,125521445,3655,3655,3655,3655,0
|
|
20230713,163000,125521445,3655,3655,3655,3655,0
|
|
20230713,162900,125521445,3655,3655,3655,3655,0
|
|
20230713,162800,125521445,3655,3655,3655,3655,0
|
|
20230713,162700,125521445,3655,3655,3655,3655,0
|
|
20230713,162600,125521445,3655,3655,3655,3655,0
|
|
20230713,162500,125521445,3655,3655,3655,3655,0
|
|
20230713,162400,125521445,3655,3655,3655,3655,0
|
|
20230713,162300,125521445,3655,3655,3655,3655,0
|
|
20230713,162200,125521445,3655,3655,3655,3655,0
|
|
20230713,162100,125521445,3655,3655,3655,3655,0
|
|
20230713,162000,125521445,3655,3655,3655,3655,0
|
|
20230713,161900,125521445,3655,3655,3655,3655,0
|
|
20230713,161800,125521445,3655,3655,3655,3655,0
|
|
20230713,161700,125521445,3655,3655,3655,3655,0
|
|
20230713,161600,125521445,3655,3655,3655,3655,0
|
|
20230713,161500,125521445,3655,3655,3655,3655,0
|
|
20230713,161400,125521445,3655,3655,3655,3655,0
|
|
20230713,161300,125521445,3655,3655,3655,3655,0
|
|
20230713,161200,125521445,3655,3655,3655,3655,0
|
|
20230713,161100,125521445,3655,3655,3655,3655,0
|
|
20230713,161000,125521445,3655,3655,3655,3655,0
|
|
20230713,160900,125521445,3655,3655,3655,3655,0
|
|
20230713,160800,125521445,3655,3655,3655,3655,0
|
|
20230713,160700,125521445,3655,3655,3655,3655,466
|
|
20230713,160600,125521445,3655,3655,3655,3655,0
|
|
20230713,160500,125521445,3655,3655,3655,3655,0
|
|
20230713,160400,125521445,3655,3655,3655,3655,0
|
|
20230713,160300,125521445,3655,3655,3655,3655,0
|
|
20230713,160200,125521445,3655,3655,3655,3655,0
|
|
20230713,160100,125521445,3655,3655,3655,3655,0
|
|
20230713,160000,125521445,3655,3655,3655,3655,0
|
|
20230713,155900,125521445,3655,3655,3655,3655,0
|
|
20230713,155800,125521445,3655,3655,3655,3655,0
|
|
20230713,155700,125521445,3655,3655,3655,3655,0
|
|
20230713,155600,125521445,3655,3655,3655,3655,0
|
|
20230713,155500,125521445,3655,3655,3655,3655,0
|
|
20230713,155400,125521445,3655,3655,3655,3655,0
|
|
20230713,155300,125521445,3655,3655,3655,3655,0
|
|
20230713,155200,125521445,3655,3655,3655,3655,0
|
|
20230713,155100,125521445,3655,3655,3655,3655,0
|
|
20230713,155000,125521445,3655,3655,3655,3655,0
|
|
20230713,154900,125521445,3655,3655,3655,3655,0
|
|
20230713,154800,125521445,3655,3655,3655,3655,0
|
|
20230713,154700,125521445,3655,3655,3655,3655,0
|
|
20230713,154600,125521445,3655,3655,3655,3655,0
|
|
20230713,154500,125521445,3655,3655,3655,3655,0
|
|
20230713,154400,125521445,3655,3655,3655,3655,0
|
|
20230713,154300,125521445,3655,3655,3655,3655,0
|
|
20230713,154200,125521445,3655,3655,3655,3655,0
|
|
20230713,154100,125521445,3655,3655,3655,3655,0
|
|
20230713,154000,125521445,3655,3655,3655,3655,0
|
|
20230713,153900,125521445,3655,3655,3655,3655,0
|
|
20230713,153800,125521445,3655,3655,3655,3655,0
|
|
20230713,153700,125521445,3655,3655,3655,3655,466
|
|
20230713,153600,125521445,3655,3655,3655,3655,0
|
|
20230713,153500,125521445,3655,3655,3655,3655,0
|
|
20230713,153400,125521445,3655,3655,3655,3655,0
|
|
20230713,153300,125521445,3655,3655,3655,3655,0
|
|
20230713,153200,125521445,3655,3655,3655,3655,0
|
|
20230713,153100,125521445,3655,3655,3655,3655,0
|
|
20230713,153000,125521445,3655,3655,3655,3655,466
|
|
20230713,152900,123818215,3655,3655,3655,3655,0
|
|
20230713,152800,123818215,3655,3655,3655,3655,0
|
|
20230713,152700,123818215,3655,3655,3655,3655,0
|
|
20230713,152600,123818215,3655,3655,3655,3655,0
|
|
20230713,152500,123818215,3655,3655,3655,3655,0
|
|
20230713,152400,123818215,3655,3655,3655,3655,0
|
|
20230713,152300,123818215,3655,3655,3655,3655,0
|
|
20230713,152200,123818215,3655,3655,3655,3655,0
|
|
20230713,152100,123818215,3655,3655,3655,3655,0
|
|
20230713,152000,123818215,3655,3655,3655,3655,0
|
|
20230713,151900,123818215,3655,3655,3655,3650,87
|
|
20230713,151800,123500630,3655,3655,3655,3655,1
|
|
20230713,151700,123496975,3650,3650,3650,3650,8
|
|
20230713,151600,123467775,3650,3650,3650,3650,0
|
|
20230713,151500,123467775,3650,3650,3650,3650,0
|
|
20230713,151400,123467775,3650,3650,3650,3650,1
|
|
20230713,151300,123464125,3655,3655,3655,3655,0
|
|
20230713,151200,123464125,3655,3655,3655,3655,0
|
|
20230713,151100,123464125,3655,3655,3655,3655,44
|
|
20230713,151000,123303305,3655,3655,3655,3655,0
|
|
20230713,150900,123303305,3655,3655,3655,3655,547
|
|
20230713,150800,121304020,3655,3655,3655,3655,6
|
|
20230713,150700,121282090,3655,3655,3660,3655,18
|
|
20230713,150600,121216255,3660,3660,3660,3660,719
|
|
20230713,150500,118584715,3660,3660,3660,3660,100
|
|
20230713,150400,118218715,3665,3665,3665,3665,3
|
|
20230713,150300,118207720,3665,3665,3665,3665,2
|
|
20230713,150200,118200390,3665,3665,3665,3665,12
|
|
20230713,150100,118156410,3665,3665,3665,3665,0
|
|
20230713,150000,118156410,3665,3665,3665,3665,0
|
|
20230713,145900,118156410,3665,3665,3665,3665,0
|
|
20230713,145800,118156410,3665,3665,3665,3665,0
|
|
20230713,145700,118156410,3665,3665,3665,3665,0
|
|
20230713,145600,118156410,3665,3665,3665,3665,0
|
|
20230713,145500,118156410,3665,3665,3665,3665,0
|
|
20230713,145400,118156410,3665,3665,3665,3665,0
|
|
20230713,145300,118156410,3665,3665,3665,3665,0
|
|
20230713,145200,118156410,3665,3665,3665,3665,0
|
|
20230713,145100,118156410,3665,3665,3665,3665,0
|
|
20230713,145000,118156410,3665,3665,3665,3665,1
|
|
20230713,144900,118152745,3655,3655,3655,3655,0
|
|
20230713,144800,118152745,3655,3655,3655,3655,0
|
|
20230713,144700,118152745,3655,3655,3655,3655,0
|
|
20230713,144600,118152745,3655,3655,3655,3655,0
|
|
20230713,144500,118152745,3655,3655,3655,3655,0
|
|
20230713,144400,118152745,3655,3655,3655,3655,0
|
|
20230713,144300,118152745,3655,3655,3655,3655,0
|
|
20230713,144200,118152745,3655,3655,3655,3655,6
|
|
20230713,144100,118130815,3655,3655,3655,3655,0
|
|
20230713,144000,118130815,3655,3655,3655,3655,0
|
|
20230713,143900,118130815,3655,3655,3655,3655,0
|
|
20230713,143800,118130815,3655,3655,3655,3655,0
|
|
20230713,143700,118130815,3655,3655,3655,3655,13
|
|
20230713,143600,118083300,3655,3655,3655,3655,0
|
|
20230713,143500,118083300,3655,3655,3655,3655,0
|
|
20230713,143400,118083300,3655,3655,3655,3655,1
|
|
20230713,143300,118079645,3665,3665,3665,3665,123
|
|
20230713,143200,117628850,3665,3670,3670,3665,14
|
|
20230713,143100,117577535,3665,3665,3665,3665,0
|
|
20230713,143000,117577535,3665,3665,3665,3665,0
|
|
20230713,142900,117577535,3665,3665,3665,3665,0
|
|
20230713,142800,117577535,3665,3665,3665,3665,45
|
|
20230713,142700,117412610,3665,3665,3665,3665,13
|
|
20230713,142600,117364965,3665,3665,3665,3665,0
|
|
20230713,142500,117364965,3665,3665,3665,3665,0
|
|
20230713,142400,117364965,3665,3665,3665,3665,300
|
|
20230713,142300,116265465,3665,3665,3665,3665,0
|
|
20230713,142200,116265465,3665,3665,3665,3665,13
|
|
20230713,142100,116217820,3680,3680,3680,3680,1
|
|
20230713,142000,116214140,3665,3665,3665,3665,0
|
|
20230713,141900,116214140,3665,3665,3665,3665,0
|
|
20230713,141800,116214140,3665,3665,3665,3665,0
|
|
20230713,141700,116214140,3665,3665,3665,3665,13
|
|
20230713,141600,116166495,3680,3680,3680,3680,0
|
|
20230713,141500,116166495,3680,3680,3680,3680,0
|
|
20230713,141400,116166495,3680,3680,3680,3680,5
|
|
20230713,141300,116148095,3695,3695,3695,3695,0
|
|
20230713,141200,116148095,3695,3695,3695,3695,0
|
|
20230713,141100,116148095,3695,3695,3695,3695,0
|
|
20230713,141000,116148095,3695,3695,3695,3695,0
|
|
20230713,140900,116148095,3695,3695,3695,3695,1000
|
|
20230713,140800,112453095,3695,3695,3695,3695,0
|
|
20230713,140700,112453095,3695,3685,3695,3685,1000
|
|
20230713,140600,108759490,3690,3680,3690,3680,2000
|
|
20230713,140500,101389515,3680,3650,3680,3650,3000
|
|
20230713,140400,90382165,3650,3650,3650,3650,100
|
|
20230713,140300,90017165,3650,3655,3655,3650,33
|
|
20230713,140200,89896700,3650,3645,3650,3645,83
|
|
20230713,140100,89593815,3645,3645,3645,3645,0
|
|
20230713,140000,89593815,3645,3645,3645,3645,0
|
|
20230713,135900,89593815,3645,3645,3645,3645,20
|
|
20230713,135800,89520915,3645,3645,3645,3645,0
|
|
20230713,135700,89520915,3645,3645,3645,3645,13
|
|
20230713,135600,89473530,3650,3650,3650,3650,12
|
|
20230713,135500,89429730,3650,3650,3650,3650,51
|
|
20230713,135400,89243580,3650,3650,3650,3650,0
|
|
20230713,135300,89243580,3650,3650,3650,3650,90
|
|
20230713,135200,88915080,3650,3650,3650,3650,13
|
|
20230713,135100,88867630,3645,3645,3645,3645,0
|
|
20230713,135000,88867630,3645,3645,3645,3645,0
|
|
20230713,134900,88867630,3645,3645,3645,3645,0
|
|
20230713,134800,88867630,3645,3645,3645,3645,0
|
|
20230713,134700,88867630,3645,3645,3645,3645,13
|
|
20230713,134600,88820245,3645,3645,3645,3645,0
|
|
20230713,134500,88820245,3645,3665,3665,3645,265
|
|
20230713,134400,87849360,3665,3665,3665,3665,0
|
|
20230713,134300,87849360,3665,3665,3665,3665,0
|
|
20230713,134200,87849360,3665,3665,3665,3665,13
|
|
20230713,134100,87801715,3670,3670,3670,3670,0
|
|
20230713,134000,87801715,3670,3670,3670,3670,0
|
|
20230713,133900,87801715,3670,3670,3670,3670,1
|
|
20230713,133800,87798045,3665,3665,3665,3665,0
|
|
20230713,133700,87798045,3665,3665,3665,3665,13
|
|
20230713,133600,87750400,3665,3665,3665,3665,0
|
|
20230713,133500,87750400,3665,3665,3665,3665,0
|
|
20230713,133400,87750400,3665,3665,3665,3665,0
|
|
20230713,133300,87750400,3665,3665,3665,3665,331
|
|
20230713,133200,86537285,3665,3665,3665,3665,13
|
|
20230713,133100,86489640,3665,3665,3665,3665,0
|
|
20230713,133000,86489640,3665,3665,3665,3665,0
|
|
20230713,132900,86489640,3665,3665,3665,3665,111
|
|
20230713,132800,86082825,3665,3665,3665,3665,0
|
|
20230713,132700,86082825,3665,3665,3665,3665,13
|
|
20230713,132600,86035180,3665,3665,3665,3665,0
|
|
20230713,132500,86035180,3665,3665,3665,3665,14
|
|
20230713,132400,85983870,3645,3645,3645,3645,0
|
|
20230713,132300,85983870,3645,3650,3650,3645,2000
|
|
20230713,132200,78684325,3650,3650,3650,3650,13
|
|
20230713,132100,78636875,3655,3655,3655,3655,0
|
|
20230713,132000,78636875,3655,3655,3655,3655,0
|
|
20230713,131900,78636875,3655,3655,3655,3655,0
|
|
20230713,131800,78636875,3655,3655,3655,3655,0
|
|
20230713,131700,78636875,3655,3650,3655,3650,18
|
|
20230713,131600,78571150,3650,3650,3650,3650,0
|
|
20230713,131500,78571150,3650,3650,3650,3650,75
|
|
20230713,131400,78297400,3650,3650,3650,3650,0
|
|
20230713,131300,78297400,3650,3650,3650,3650,0
|
|
20230713,131200,78297400,3650,3650,3650,3650,13
|
|
20230713,131100,78249950,3650,3655,3655,3650,2742
|
|
20230713,131000,68232600,3655,3655,3655,3655,0
|
|
20230713,130900,68232600,3655,3655,3655,3655,0
|
|
20230713,130800,68232600,3655,3655,3655,3655,0
|
|
20230713,130700,68232600,3655,3655,3655,3655,13
|
|
20230713,130600,68185085,3665,3665,3665,3665,0
|
|
20230713,130500,68185085,3665,3665,3665,3665,1
|
|
20230713,130400,68181420,3655,3655,3655,3655,0
|
|
20230713,130300,68181420,3655,3655,3655,3655,0
|
|
20230713,130200,68181420,3655,3655,3655,3655,13
|
|
20230713,130100,68133905,3665,3665,3665,3665,0
|
|
20230713,130000,68133905,3665,3665,3665,3665,0
|
|
20230713,125900,68133905,3665,3665,3665,3665,0
|
|
20230713,125800,68133905,3665,3665,3665,3665,1
|
|
20230713,125700,68130240,3655,3655,3655,3655,13
|
|
20230713,125600,68082725,3655,3655,3655,3655,0
|
|
20230713,125500,68082725,3655,3655,3655,3655,0
|
|
20230713,125400,68082725,3655,3655,3655,3655,0
|
|
20230713,125300,68082725,3655,3655,3655,3655,0
|
|
20230713,125200,68082725,3655,3655,3655,3655,13
|
|
20230713,125100,68035210,3655,3655,3655,3655,0
|
|
20230713,125000,68035210,3655,3655,3655,3655,0
|
|
20230713,124900,68035210,3655,3655,3655,3655,0
|
|
20230713,124800,68035210,3655,3655,3655,3655,1200
|
|
20230713,124700,63649210,3655,3660,3660,3655,1213
|
|
20230713,124600,59210030,3660,3660,3660,3660,0
|
|
20230713,124500,59210030,3660,3660,3660,3660,0
|
|
20230713,124400,59210030,3660,3660,3660,3660,0
|
|
20230713,124300,59210030,3660,3660,3660,3660,0
|
|
20230713,124200,59210030,3660,3660,3660,3660,13
|
|
20230713,124100,59162450,3665,3665,3665,3665,0
|
|
20230713,124000,59162450,3665,3665,3665,3665,200
|
|
20230713,123900,58429450,3665,3665,3665,3665,0
|
|
20230713,123800,58429450,3665,3665,3665,3665,1
|
|
20230713,123700,58425785,3660,3660,3660,3660,13
|
|
20230713,123600,58378205,3665,3665,3665,3665,83
|
|
20230713,123500,58074010,3665,3665,3665,3665,0
|
|
20230713,123400,58074010,3665,3665,3665,3665,0
|
|
20230713,123300,58074010,3665,3665,3665,3665,40
|
|
20230713,123200,57927410,3660,3660,3660,3660,13
|
|
20230713,123100,57879830,3660,3660,3660,3660,0
|
|
20230713,123000,57879830,3660,3660,3660,3660,0
|
|
20230713,122900,57879830,3660,3660,3660,3660,0
|
|
20230713,122800,57879830,3660,3660,3660,3660,0
|
|
20230713,122700,57879830,3660,3660,3660,3660,13
|
|
20230713,122600,57832250,3660,3660,3660,3660,0
|
|
20230713,122500,57832250,3660,3660,3660,3660,0
|
|
20230713,122400,57832250,3660,3660,3660,3660,0
|
|
20230713,122300,57832250,3660,3660,3660,3660,0
|
|
20230713,122200,57832250,3660,3660,3660,3660,13
|
|
20230713,122100,57784670,3660,3660,3660,3660,0
|
|
20230713,122000,57784670,3660,3660,3660,3660,0
|
|
20230713,121900,57784670,3660,3660,3660,3660,0
|
|
20230713,121800,57784670,3660,3660,3660,3660,0
|
|
20230713,121700,57784670,3660,3660,3660,3660,13
|
|
20230713,121600,57737090,3660,3660,3660,3660,0
|
|
20230713,121500,57737090,3660,3660,3660,3660,0
|
|
20230713,121400,57737090,3660,3660,3660,3660,0
|
|
20230713,121300,57737090,3660,3660,3660,3660,0
|
|
20230713,121200,57737090,3660,3660,3660,3660,13
|
|
20230713,121100,57689510,3660,3660,3660,3660,0
|
|
20230713,121000,57689510,3660,3660,3660,3660,0
|
|
20230713,120900,57689510,3660,3660,3660,3660,0
|
|
20230713,120800,57689510,3660,3660,3660,3660,0
|
|
20230713,120700,57689510,3660,3660,3660,3660,13
|
|
20230713,120600,57641930,3660,3660,3660,3660,0
|
|
20230713,120500,57641930,3660,3660,3660,3660,100
|
|
20230713,120400,57275930,3660,3660,3660,3660,0
|
|
20230713,120300,57275930,3660,3660,3660,3660,0
|
|
20230713,120200,57275930,3660,3660,3660,3660,13
|
|
20230713,120100,57228350,3660,3660,3660,3660,428
|
|
20230713,120000,55661870,3670,3670,3670,3670,0
|
|
20230713,115900,55661870,3670,3670,3670,3670,0
|
|
20230713,115800,55661870,3670,3670,3670,3670,0
|
|
20230713,115700,55661870,3670,3660,3670,3660,18
|
|
20230713,115600,55595940,3665,3665,3665,3665,0
|
|
20230713,115500,55595940,3665,3665,3665,3665,0
|
|
20230713,115400,55595940,3665,3665,3665,3665,0
|
|
20230713,115300,55595940,3665,3665,3665,3665,0
|
|
20230713,115200,55595940,3665,3665,3665,3665,12
|
|
20230713,115100,55551960,3665,3665,3665,3665,0
|
|
20230713,115000,55551960,3665,3665,3665,3665,0
|
|
20230713,114900,55551960,3665,3665,3665,3665,0
|
|
20230713,114800,55551960,3665,3665,3665,3665,0
|
|
20230713,114700,55551960,3665,3665,3665,3665,13
|
|
20230713,114600,55504315,3670,3670,3670,3670,0
|
|
20230713,114500,55504315,3670,3670,3670,3670,0
|
|
20230713,114400,55504315,3670,3670,3670,3670,0
|
|
20230713,114300,55504315,3670,3670,3670,3670,0
|
|
20230713,114200,55504315,3670,3665,3670,3665,14
|
|
20230713,114100,55453000,3665,3665,3665,3665,0
|
|
20230713,114000,55453000,3665,3665,3665,3665,0
|
|
20230713,113900,55453000,3665,3665,3665,3665,0
|
|
20230713,113800,55453000,3665,3665,3665,3665,0
|
|
20230713,113700,55453000,3665,3665,3665,3665,13
|
|
20230713,113600,55405355,3660,3660,3660,3660,0
|
|
20230713,113500,55405355,3660,3660,3660,3660,0
|
|
20230713,113400,55405355,3660,3660,3660,3660,0
|
|
20230713,113300,55405355,3660,3660,3660,3660,0
|
|
20230713,113200,55405355,3660,3660,3660,3660,13
|
|
20230713,113100,55357775,3660,3660,3660,3660,0
|
|
20230713,113000,55357775,3660,3660,3660,3660,0
|
|
20230713,112900,55357775,3660,3660,3660,3660,33
|
|
20230713,112800,55236995,3660,3660,3660,3660,0
|
|
20230713,112700,55236995,3660,3660,3660,3660,13
|
|
20230713,112600,55189415,3660,3660,3660,3660,0
|
|
20230713,112500,55189415,3660,3660,3660,3660,0
|
|
20230713,112400,55189415,3660,3660,3660,3660,0
|
|
20230713,112300,55189415,3660,3660,3660,3660,0
|
|
20230713,112200,55189415,3660,3660,3660,3660,13
|
|
20230713,112100,55141835,3660,3660,3660,3660,0
|
|
20230713,112000,55141835,3660,3660,3660,3660,0
|
|
20230713,111900,55141835,3660,3660,3660,3660,0
|
|
20230713,111800,55141835,3660,3660,3660,3660,0
|
|
20230713,111700,55141835,3660,3660,3660,3660,13
|
|
20230713,111600,55094255,3660,3660,3660,3660,0
|
|
20230713,111500,55094255,3660,3660,3660,3660,0
|
|
20230713,111400,55094255,3660,3660,3660,3660,0
|
|
20230713,111300,55094255,3660,3660,3660,3660,0
|
|
20230713,111200,55094255,3660,3660,3660,3660,13
|
|
20230713,111100,55046675,3655,3655,3655,3655,0
|
|
20230713,111000,55046675,3655,3655,3655,3655,0
|
|
20230713,110900,55046675,3655,3655,3655,3655,0
|
|
20230713,110800,55046675,3655,3655,3655,3655,0
|
|
20230713,110700,55046675,3655,3655,3655,3655,13
|
|
20230713,110600,54999160,3655,3655,3655,3655,0
|
|
20230713,110500,54999160,3655,3655,3655,3655,0
|
|
20230713,110400,54999160,3655,3655,3655,3655,0
|
|
20230713,110300,54999160,3655,3655,3655,3655,386
|
|
20230713,110200,53588330,3655,3655,3655,3655,13
|
|
20230713,110100,53540815,3670,3670,3670,3670,10
|
|
20230713,110000,53504115,3655,3655,3655,3655,0
|
|
20230713,105900,53504115,3655,3655,3655,3655,0
|
|
20230713,105800,53504115,3655,3655,3655,3655,0
|
|
20230713,105700,53504115,3655,3655,3655,3655,13
|
|
20230713,105600,53456600,3655,3660,3660,3655,999
|
|
20230713,105500,49804255,3670,3670,3670,3670,13
|
|
20230713,105400,49756545,3655,3655,3655,3655,0
|
|
20230713,105300,49756545,3655,3655,3655,3655,0
|
|
20230713,105200,49756545,3655,3655,3655,3655,13
|
|
20230713,105100,49709030,3655,3655,3655,3655,0
|
|
20230713,105000,49709030,3655,3655,3655,3655,0
|
|
20230713,104900,49709030,3655,3655,3655,3655,0
|
|
20230713,104800,49709030,3655,3655,3655,3655,0
|
|
20230713,104700,49709030,3655,3655,3655,3655,13
|
|
20230713,104600,49661515,3670,3670,3670,3670,1
|
|
20230713,104500,49657845,3655,3655,3655,3655,0
|
|
20230713,104400,49657845,3655,3655,3655,3655,0
|
|
20230713,104300,49657845,3655,3655,3655,3655,0
|
|
20230713,104200,49657845,3655,3655,3655,3655,13
|
|
20230713,104100,49610330,3670,3670,3670,3670,0
|
|
20230713,104000,49610330,3670,3670,3670,3670,80
|
|
20230713,103900,49316730,3670,3670,3670,3670,0
|
|
20230713,103800,49316730,3670,3670,3670,3670,0
|
|
20230713,103700,49316730,3670,3660,3670,3660,247
|
|
20230713,103600,48412370,3660,3660,3660,3660,0
|
|
20230713,103500,48412370,3660,3660,3660,3660,0
|
|
20230713,103400,48412370,3660,3660,3660,3660,96
|
|
20230713,103300,48061010,3665,3665,3665,3665,8
|
|
20230713,103200,48031690,3665,3665,3665,3665,3
|
|
20230713,103100,48020695,3665,3665,3665,3665,179
|
|
20230713,103000,47364660,3665,3665,3665,3665,0
|
|
20230713,102900,47364660,3665,3665,3665,3665,0
|
|
20230713,102800,47364660,3665,3665,3665,3665,0
|
|
20230713,102700,47364660,3665,3665,3665,3665,13
|
|
20230713,102600,47317015,3665,3665,3665,3665,0
|
|
20230713,102500,47317015,3665,3665,3665,3665,0
|
|
20230713,102400,47317015,3665,3665,3665,3665,0
|
|
20230713,102300,47317015,3665,3665,3665,3665,0
|
|
20230713,102200,47317015,3665,3665,3665,3665,13
|
|
20230713,102100,47269370,3665,3665,3665,3665,0
|
|
20230713,102000,47269370,3665,3665,3665,3665,0
|
|
20230713,101900,47269370,3665,3665,3665,3665,0
|
|
20230713,101800,47269370,3665,3665,3665,3665,0
|
|
20230713,101700,47269370,3665,3665,3665,3665,19
|
|
20230713,101600,47199735,3670,3670,3670,3670,0
|
|
20230713,101500,47199735,3670,3675,3675,3670,2907
|
|
20230713,101400,36528630,3675,3675,3675,3675,0
|
|
20230713,101300,36528630,3675,3675,3675,3675,0
|
|
20230713,101200,36528630,3675,3675,3675,3675,13
|
|
20230713,101100,36480855,3675,3675,3675,3675,0
|
|
20230713,101000,36480855,3675,3675,3675,3675,0
|
|
20230713,100900,36480855,3675,3675,3675,3675,0
|
|
20230713,100800,36480855,3675,3675,3675,3675,0
|
|
20230713,100700,36480855,3675,3675,3675,3675,13
|
|
20230713,100600,36433080,3680,3680,3680,3680,0
|
|
20230713,100500,36433080,3680,3680,3680,3680,1
|
|
20230713,100400,36429400,3675,3675,3675,3675,0
|
|
20230713,100300,36429400,3675,3675,3675,3675,27
|
|
20230713,100200,36330175,3675,3675,3675,3675,194
|
|
20230713,100100,35617225,3680,3680,3680,3680,0
|
|
20230713,100000,35617225,3680,3680,3680,3680,29
|
|
20230713,095900,35510505,3680,3680,3680,3680,190
|
|
20230713,095800,34811305,3680,3680,3680,3680,51
|
|
20230713,095700,34623625,3680,3680,3680,3680,13
|
|
20230713,095600,34575785,3690,3690,3690,3690,50
|
|
20230713,095500,34391285,3695,3695,3695,3695,0
|
|
20230713,095400,34391285,3695,3695,3695,3695,0
|
|
20230713,095300,34391285,3695,3695,3695,3695,17
|
|
20230713,095200,34328470,3695,3695,3695,3695,0
|
|
20230713,095100,34328470,3695,3690,3695,3690,100
|
|
20230713,095000,33959030,3690,3690,3690,3690,11
|
|
20230713,094900,33918440,3690,3690,3690,3690,0
|
|
20230713,094800,33918440,3690,3690,3690,3690,0
|
|
20230713,094700,33918440,3690,3690,3690,3690,10
|
|
20230713,094600,33881540,3690,3690,3690,3690,50
|
|
20230713,094500,33697040,3690,3690,3690,3690,28
|
|
20230713,094400,33593720,3690,3690,3690,3690,2
|
|
20230713,094300,33586340,3670,3670,3670,3670,0
|
|
20230713,094200,33586340,3670,3670,3670,3670,13
|
|
20230713,094100,33538630,3670,3670,3670,3670,116
|
|
20230713,094000,33112910,3670,3670,3670,3670,4
|
|
20230713,093900,33098230,3670,3670,3670,3670,1
|
|
20230713,093800,33094560,3670,3670,3670,3670,1
|
|
20230713,093700,33090890,3655,3655,3655,3655,15
|
|
20230713,093600,33036065,3650,3680,3680,3650,3200
|
|
20230713,093500,21285730,3690,3690,3690,3690,1
|
|
20230713,093400,21282040,3690,3680,3690,3680,107
|
|
20230713,093300,20888270,3695,3695,3695,3695,0
|
|
20230713,093200,20888270,3695,3680,3695,3680,14
|
|
20230713,093100,20836735,3695,3695,3695,3695,1
|
|
20230713,093000,20833040,3695,3695,3695,3695,0
|
|
20230713,092900,20833040,3695,3695,3695,3695,0
|
|
20230713,092800,20833040,3695,3695,3695,3695,0
|
|
20230713,092700,20833040,3695,3695,3695,3695,249
|
|
20230713,092600,19912985,3695,3695,3695,3695,0
|
|
20230713,092500,19912985,3695,3695,3695,3695,100
|
|
20230713,092400,19543485,3695,3695,3695,3695,1001
|
|
20230713,092300,15844790,3680,3680,3680,3680,0
|
|
20230713,092200,15844790,3680,3680,3680,3680,13
|
|
20230713,092100,15796950,3680,3680,3680,3680,0
|
|
20230713,092000,15796950,3680,3695,3695,3680,5
|
|
20230713,091900,15778535,3685,3685,3685,3685,88
|
|
20230713,091800,15454255,3700,3700,3700,3700,0
|
|
20230713,091700,15454255,3700,3700,3700,3700,0
|
|
20230713,091600,15454255,3700,3700,3700,3700,4
|
|
20230713,091500,15439455,3700,3690,3700,3690,1059
|
|
20230713,091400,11526980,3690,3690,3690,3690,441
|
|
20230713,091300,9899690,3680,3660,3680,3660,1886
|
|
20230713,091200,2964815,3650,3650,3650,3650,0
|
|
20230713,091100,2964815,3650,3660,3660,3650,43
|
|
20230713,091000,2807765,3660,3655,3660,3655,2
|
|
20230713,090900,2800450,3645,3645,3645,3645,0
|
|
20230713,090800,2800450,3645,3645,3645,3645,0
|
|
20230713,090700,2800450,3645,3645,3645,3645,13
|
|
20230713,090600,2753065,3645,3645,3645,3645,0
|
|
20230713,090500,2753065,3645,3645,3645,3645,1
|
|
20230713,090400,2749420,3645,3645,3645,3645,196
|
|
20230713,090300,2035000,3670,3670,3670,3670,0
|
|
20230713,090200,2035000,3670,3670,3670,3670,0
|
|
20230713,090100,2035000,3670,3670,3670,3670,0
|
|
20230713,090000,2035000,3670,3645,3670,3645,556
|