639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193600,117271345,3645,3645,3645,3645,1245
|
|
20230714,193500,117271345,3645,3645,3645,3645,0
|
|
20230714,193400,117271345,3645,3645,3645,3645,0
|
|
20230714,193300,117271345,3645,3645,3645,3645,0
|
|
20230714,193200,117271345,3645,3645,3645,3645,0
|
|
20230714,193100,117271345,3645,3645,3645,3645,0
|
|
20230714,193000,117271345,3645,3645,3645,3645,0
|
|
20230714,192900,117271345,3645,3645,3645,3645,0
|
|
20230714,192800,117271345,3645,3645,3645,3645,0
|
|
20230714,192700,117271345,3645,3645,3645,3645,0
|
|
20230714,192600,117271345,3645,3645,3645,3645,0
|
|
20230714,192500,117271345,3645,3645,3645,3645,0
|
|
20230714,192400,117271345,3645,3645,3645,3645,0
|
|
20230714,192300,117271345,3645,3645,3645,3645,0
|
|
20230714,192200,117271345,3645,3645,3645,3645,0
|
|
20230714,192100,117271345,3645,3645,3645,3645,0
|
|
20230714,192000,117271345,3645,3645,3645,3645,0
|
|
20230714,191900,117271345,3645,3645,3645,3645,0
|
|
20230714,191800,117271345,3645,3645,3645,3645,0
|
|
20230714,191700,117271345,3645,3645,3645,3645,0
|
|
20230714,191600,117271345,3645,3645,3645,3645,0
|
|
20230714,191500,117271345,3645,3645,3645,3645,0
|
|
20230714,191400,117271345,3645,3645,3645,3645,0
|
|
20230714,191300,117271345,3645,3645,3645,3645,0
|
|
20230714,191200,117271345,3645,3645,3645,3645,0
|
|
20230714,191100,117271345,3645,3645,3645,3645,0
|
|
20230714,191000,117271345,3645,3645,3645,3645,0
|
|
20230714,190900,117271345,3645,3645,3645,3645,0
|
|
20230714,190800,117271345,3645,3645,3645,3645,0
|
|
20230714,190700,117271345,3645,3645,3645,3645,0
|
|
20230714,190600,117271345,3645,3645,3645,3645,1245
|
|
20230714,190500,117271345,3645,3645,3645,3645,0
|
|
20230714,190400,117271345,3645,3645,3645,3645,0
|
|
20230714,190300,117271345,3645,3645,3645,3645,0
|
|
20230714,190200,117271345,3645,3645,3645,3645,0
|
|
20230714,190100,117271345,3645,3645,3645,3645,0
|
|
20230714,190000,117271345,3645,3645,3645,3645,0
|
|
20230714,185900,117271345,3645,3645,3645,3645,0
|
|
20230714,185800,117271345,3645,3645,3645,3645,0
|
|
20230714,185700,117271345,3645,3645,3645,3645,0
|
|
20230714,185600,117271345,3645,3645,3645,3645,0
|
|
20230714,185500,117271345,3645,3645,3645,3645,0
|
|
20230714,185400,117271345,3645,3645,3645,3645,0
|
|
20230714,185300,117271345,3645,3645,3645,3645,0
|
|
20230714,185200,117271345,3645,3645,3645,3645,0
|
|
20230714,185100,117271345,3645,3645,3645,3645,0
|
|
20230714,185000,117271345,3645,3645,3645,3645,0
|
|
20230714,184900,117271345,3645,3645,3645,3645,0
|
|
20230714,184800,117271345,3645,3645,3645,3645,0
|
|
20230714,184700,117271345,3645,3645,3645,3645,0
|
|
20230714,184600,117271345,3645,3645,3645,3645,0
|
|
20230714,184500,117271345,3645,3645,3645,3645,0
|
|
20230714,184400,117271345,3645,3645,3645,3645,0
|
|
20230714,184300,117271345,3645,3645,3645,3645,0
|
|
20230714,184200,117271345,3645,3645,3645,3645,0
|
|
20230714,184100,117271345,3645,3645,3645,3645,0
|
|
20230714,184000,117271345,3645,3645,3645,3645,0
|
|
20230714,183900,117271345,3645,3645,3645,3645,0
|
|
20230714,183800,117271345,3645,3645,3645,3645,0
|
|
20230714,183700,117271345,3645,3645,3645,3645,0
|
|
20230714,183600,117271345,3645,3645,3645,3645,1245
|
|
20230714,183500,117271345,3645,3645,3645,3645,0
|
|
20230714,183400,117271345,3645,3645,3645,3645,0
|
|
20230714,183300,117271345,3645,3645,3645,3645,0
|
|
20230714,183200,117271345,3645,3645,3645,3645,0
|
|
20230714,183100,117271345,3645,3645,3645,3645,0
|
|
20230714,183000,117271345,3645,3645,3645,3645,0
|
|
20230714,182900,117271345,3645,3645,3645,3645,0
|
|
20230714,182800,117271345,3645,3645,3645,3645,0
|
|
20230714,182700,117271345,3645,3645,3645,3645,0
|
|
20230714,182600,117271345,3645,3645,3645,3645,0
|
|
20230714,182500,117271345,3645,3645,3645,3645,0
|
|
20230714,182400,117271345,3645,3645,3645,3645,0
|
|
20230714,182300,117271345,3645,3645,3645,3645,0
|
|
20230714,182200,117271345,3645,3645,3645,3645,0
|
|
20230714,182100,117271345,3645,3645,3645,3645,0
|
|
20230714,182000,117271345,3645,3645,3645,3645,0
|
|
20230714,181900,117271345,3645,3645,3645,3645,0
|
|
20230714,181800,117271345,3645,3645,3645,3645,0
|
|
20230714,181700,117271345,3645,3645,3645,3645,0
|
|
20230714,181600,117271345,3645,3645,3645,3645,0
|
|
20230714,181500,117271345,3645,3645,3645,3645,0
|
|
20230714,181400,117271345,3645,3645,3645,3645,0
|
|
20230714,181300,117271345,3645,3645,3645,3645,0
|
|
20230714,181200,117271345,3645,3645,3645,3645,0
|
|
20230714,181100,117271345,3645,3645,3645,3645,0
|
|
20230714,181000,117271345,3645,3645,3645,3645,0
|
|
20230714,180900,117271345,3645,3645,3645,3645,0
|
|
20230714,180800,117271345,3645,3645,3645,3645,0
|
|
20230714,180700,117271345,3645,3645,3645,3645,0
|
|
20230714,180600,117271345,3645,3645,3645,3645,1245
|
|
20230714,180500,117271345,3645,3645,3645,3645,0
|
|
20230714,180400,117271345,3645,3645,3645,3645,0
|
|
20230714,180300,117271345,3645,3645,3645,3645,0
|
|
20230714,180200,117271345,3645,3645,3645,3645,0
|
|
20230714,180100,117271345,3645,3645,3645,3645,0
|
|
20230714,180000,117271345,3645,3645,3645,3645,0
|
|
20230714,175900,117271345,3645,3645,3645,3645,0
|
|
20230714,175800,117271345,3645,3645,3645,3645,0
|
|
20230714,175700,117271345,3645,3645,3645,3645,0
|
|
20230714,175600,117271345,3645,3645,3645,3645,0
|
|
20230714,175500,117271345,3645,3645,3645,3645,0
|
|
20230714,175400,117271345,3645,3645,3645,3645,0
|
|
20230714,175300,117271345,3645,3645,3645,3645,0
|
|
20230714,175200,117271345,3645,3645,3645,3645,0
|
|
20230714,175100,117271345,3645,3645,3645,3645,0
|
|
20230714,175000,117271345,3645,3645,3645,3645,0
|
|
20230714,174900,117271345,3645,3645,3645,3645,0
|
|
20230714,174800,117271345,3645,3645,3645,3645,0
|
|
20230714,174700,117271345,3645,3645,3645,3645,0
|
|
20230714,174600,117271345,3645,3645,3645,3645,0
|
|
20230714,174500,117271345,3645,3645,3645,3645,0
|
|
20230714,174400,117271345,3645,3645,3645,3645,0
|
|
20230714,174300,117271345,3645,3645,3645,3645,0
|
|
20230714,174200,117271345,3645,3645,3645,3645,0
|
|
20230714,174100,117271345,3645,3645,3645,3645,0
|
|
20230714,174000,117271345,3645,3645,3645,3645,0
|
|
20230714,173900,117271345,3645,3645,3645,3645,0
|
|
20230714,173800,117271345,3645,3645,3645,3645,0
|
|
20230714,173700,117271345,3645,3645,3645,3645,0
|
|
20230714,173600,117271345,3645,3645,3645,3645,1245
|
|
20230714,173500,117271345,3645,3645,3645,3645,0
|
|
20230714,173400,117271345,3645,3645,3645,3645,0
|
|
20230714,173300,117271345,3645,3645,3645,3645,0
|
|
20230714,173200,117271345,3645,3645,3645,3645,0
|
|
20230714,173100,117271345,3645,3645,3645,3645,0
|
|
20230714,173000,117271345,3645,3645,3645,3645,0
|
|
20230714,172900,117271345,3645,3645,3645,3645,0
|
|
20230714,172800,117271345,3645,3645,3645,3645,0
|
|
20230714,172700,117271345,3645,3645,3645,3645,0
|
|
20230714,172600,117271345,3645,3645,3645,3645,0
|
|
20230714,172500,117271345,3645,3645,3645,3645,0
|
|
20230714,172400,117271345,3645,3645,3645,3645,0
|
|
20230714,172300,117271345,3645,3645,3645,3645,0
|
|
20230714,172200,117271345,3645,3645,3645,3645,0
|
|
20230714,172100,117271345,3645,3645,3645,3645,0
|
|
20230714,172000,117271345,3645,3645,3645,3645,0
|
|
20230714,171900,117271345,3645,3645,3645,3645,0
|
|
20230714,171800,117271345,3645,3645,3645,3645,0
|
|
20230714,171700,117271345,3645,3645,3645,3645,0
|
|
20230714,171600,117271345,3645,3645,3645,3645,0
|
|
20230714,171500,117271345,3645,3645,3645,3645,0
|
|
20230714,171400,117271345,3645,3645,3645,3645,0
|
|
20230714,171300,117271345,3645,3645,3645,3645,0
|
|
20230714,171200,117271345,3645,3645,3645,3645,0
|
|
20230714,171100,117271345,3645,3645,3645,3645,0
|
|
20230714,171000,117271345,3645,3645,3645,3645,0
|
|
20230714,170900,117271345,3645,3645,3645,3645,0
|
|
20230714,170800,117271345,3645,3645,3645,3645,0
|
|
20230714,170700,117271345,3645,3645,3645,3645,0
|
|
20230714,170600,117271345,3645,3645,3645,3645,1245
|
|
20230714,170500,117271345,3645,3645,3645,3645,0
|
|
20230714,170400,117271345,3645,3645,3645,3645,0
|
|
20230714,170300,117271345,3645,3645,3645,3645,0
|
|
20230714,170200,117271345,3645,3645,3645,3645,0
|
|
20230714,170100,117271345,3645,3645,3645,3645,0
|
|
20230714,170000,117271345,3645,3645,3645,3645,0
|
|
20230714,165900,117271345,3645,3645,3645,3645,0
|
|
20230714,165800,117271345,3645,3645,3645,3645,0
|
|
20230714,165700,117271345,3645,3645,3645,3645,0
|
|
20230714,165600,117271345,3645,3645,3645,3645,0
|
|
20230714,165500,117271345,3645,3645,3645,3645,0
|
|
20230714,165400,117271345,3645,3645,3645,3645,0
|
|
20230714,165300,117271345,3645,3645,3645,3645,0
|
|
20230714,165200,117271345,3645,3645,3645,3645,0
|
|
20230714,165100,117271345,3645,3645,3645,3645,0
|
|
20230714,165000,117271345,3645,3645,3645,3645,0
|
|
20230714,164900,117271345,3645,3645,3645,3645,0
|
|
20230714,164800,117271345,3645,3645,3645,3645,0
|
|
20230714,164700,117271345,3645,3645,3645,3645,0
|
|
20230714,164600,117271345,3645,3645,3645,3645,0
|
|
20230714,164500,117271345,3645,3645,3645,3645,0
|
|
20230714,164400,117271345,3645,3645,3645,3645,0
|
|
20230714,164300,117271345,3645,3645,3645,3645,0
|
|
20230714,164200,117271345,3645,3645,3645,3645,0
|
|
20230714,164100,117271345,3645,3645,3645,3645,0
|
|
20230714,164000,117271345,3645,3645,3645,3645,0
|
|
20230714,163900,117271345,3645,3645,3645,3645,0
|
|
20230714,163800,117271345,3645,3645,3645,3645,0
|
|
20230714,163700,117271345,3645,3645,3645,3645,0
|
|
20230714,163600,117271345,3645,3645,3645,3645,1245
|
|
20230714,163500,117271345,3645,3645,3645,3645,0
|
|
20230714,163400,117271345,3645,3645,3645,3645,0
|
|
20230714,163300,117271345,3645,3645,3645,3645,0
|
|
20230714,163200,117271345,3645,3645,3645,3645,0
|
|
20230714,163100,117271345,3645,3645,3645,3645,0
|
|
20230714,163000,117271345,3645,3645,3645,3645,0
|
|
20230714,162900,117271345,3645,3645,3645,3645,0
|
|
20230714,162800,117271345,3645,3645,3645,3645,0
|
|
20230714,162700,117271345,3645,3645,3645,3645,0
|
|
20230714,162600,117271345,3645,3645,3645,3645,0
|
|
20230714,162500,117271345,3645,3645,3645,3645,0
|
|
20230714,162400,117271345,3645,3645,3645,3645,0
|
|
20230714,162300,117271345,3645,3645,3645,3645,0
|
|
20230714,162200,117271345,3645,3645,3645,3645,0
|
|
20230714,162100,117271345,3645,3645,3645,3645,0
|
|
20230714,162000,117271345,3645,3645,3645,3645,0
|
|
20230714,161900,117271345,3645,3645,3645,3645,0
|
|
20230714,161800,117271345,3645,3645,3645,3645,0
|
|
20230714,161700,117271345,3645,3645,3645,3645,0
|
|
20230714,161600,117271345,3645,3645,3645,3645,0
|
|
20230714,161500,117271345,3645,3645,3645,3645,0
|
|
20230714,161400,117271345,3645,3645,3645,3645,0
|
|
20230714,161300,117271345,3645,3645,3645,3645,0
|
|
20230714,161200,117271345,3645,3645,3645,3645,0
|
|
20230714,161100,117271345,3645,3645,3645,3645,0
|
|
20230714,161000,117271345,3645,3645,3645,3645,0
|
|
20230714,160900,117271345,3645,3645,3645,3645,0
|
|
20230714,160800,117271345,3645,3645,3645,3645,0
|
|
20230714,160700,117271345,3645,3645,3645,3645,0
|
|
20230714,160600,117271345,3645,3645,3645,3645,1245
|
|
20230714,160500,117271345,3645,3645,3645,3645,0
|
|
20230714,160400,117271345,3645,3645,3645,3645,0
|
|
20230714,160300,117271345,3645,3645,3645,3645,0
|
|
20230714,160200,117271345,3645,3645,3645,3645,0
|
|
20230714,160100,117271345,3645,3645,3645,3645,0
|
|
20230714,160000,117271345,3645,3645,3645,3645,0
|
|
20230714,155900,117271345,3645,3645,3645,3645,0
|
|
20230714,155800,117271345,3645,3645,3645,3645,0
|
|
20230714,155700,117271345,3645,3645,3645,3645,0
|
|
20230714,155600,117271345,3645,3645,3645,3645,0
|
|
20230714,155500,117271345,3645,3645,3645,3645,0
|
|
20230714,155400,117271345,3645,3645,3645,3645,0
|
|
20230714,155300,117271345,3645,3645,3645,3645,0
|
|
20230714,155200,117271345,3645,3645,3645,3645,0
|
|
20230714,155100,117271345,3645,3645,3645,3645,0
|
|
20230714,155000,117271345,3645,3645,3645,3645,0
|
|
20230714,154900,117271345,3645,3645,3645,3645,0
|
|
20230714,154800,117271345,3645,3645,3645,3645,0
|
|
20230714,154700,117271345,3645,3645,3645,3645,0
|
|
20230714,154600,117271345,3645,3645,3645,3645,0
|
|
20230714,154500,117271345,3645,3645,3645,3645,0
|
|
20230714,154400,117271345,3645,3645,3645,3645,0
|
|
20230714,154300,117271345,3645,3645,3645,3645,0
|
|
20230714,154200,117271345,3645,3645,3645,3645,0
|
|
20230714,154100,117271345,3645,3645,3645,3645,0
|
|
20230714,154000,117271345,3645,3645,3645,3645,0
|
|
20230714,153900,117271345,3645,3645,3645,3645,0
|
|
20230714,153800,117271345,3645,3645,3645,3645,0
|
|
20230714,153700,117271345,3645,3645,3645,3645,0
|
|
20230714,153600,117271345,3645,3645,3645,3645,1245
|
|
20230714,153500,117271345,3645,3645,3645,3645,0
|
|
20230714,153400,117271345,3645,3645,3645,3645,0
|
|
20230714,153300,117271345,3645,3645,3645,3645,0
|
|
20230714,153200,117271345,3645,3645,3645,3645,0
|
|
20230714,153100,117271345,3645,3645,3645,3645,0
|
|
20230714,153000,117271345,3645,3645,3645,3645,1245
|
|
20230714,152900,112733320,3640,3640,3640,3640,0
|
|
20230714,152800,112733320,3640,3640,3640,3640,0
|
|
20230714,152700,112733320,3640,3640,3640,3640,0
|
|
20230714,152600,112733320,3640,3640,3640,3640,0
|
|
20230714,152500,112733320,3640,3640,3640,3640,0
|
|
20230714,152400,112733320,3640,3640,3640,3640,0
|
|
20230714,152300,112733320,3640,3640,3640,3640,0
|
|
20230714,152200,112733320,3640,3640,3640,3640,0
|
|
20230714,152100,112733320,3640,3640,3640,3640,0
|
|
20230714,152000,112733320,3640,3640,3640,3640,0
|
|
20230714,151900,112733320,3640,3640,3640,3640,32
|
|
20230714,151800,112616840,3640,3640,3640,3640,8
|
|
20230714,151700,112587720,3645,3645,3645,3645,4
|
|
20230714,151600,112573140,3625,3625,3625,3625,0
|
|
20230714,151500,112573140,3625,3625,3625,3625,79
|
|
20230714,151400,112286765,3645,3640,3645,3640,384
|
|
20230714,151300,110887295,3640,3640,3640,3640,0
|
|
20230714,151200,110887295,3640,3640,3640,3640,10
|
|
20230714,151100,110850895,3640,3640,3640,3640,1
|
|
20230714,151000,110847255,3615,3615,3615,3615,701
|
|
20230714,150900,108313140,3615,3615,3615,3615,0
|
|
20230714,150800,108313140,3615,3615,3615,3615,0
|
|
20230714,150700,108313140,3615,3615,3615,3615,0
|
|
20230714,150600,108313140,3615,3625,3625,3615,843
|
|
20230714,150500,105262985,3620,3620,3620,3620,0
|
|
20230714,150400,105262985,3620,3620,3620,3620,0
|
|
20230714,150300,105262985,3620,3620,3620,3620,0
|
|
20230714,150200,105262985,3620,3620,3620,3620,0
|
|
20230714,150100,105262985,3620,3620,3620,3620,0
|
|
20230714,150000,105262985,3620,3620,3620,3620,0
|
|
20230714,145900,105262985,3620,3620,3620,3620,460
|
|
20230714,145800,103597785,3625,3625,3625,3625,719
|
|
20230714,145700,100991410,3640,3640,3640,3640,0
|
|
20230714,145600,100991410,3640,3625,3640,3625,153
|
|
20230714,145500,100434940,3645,3645,3645,3645,0
|
|
20230714,145400,100434940,3645,3645,3645,3645,0
|
|
20230714,145300,100434940,3645,3645,3645,3645,0
|
|
20230714,145200,100434940,3645,3645,3645,3645,1
|
|
20230714,145100,100431295,3625,3625,3625,3625,41
|
|
20230714,145000,100282670,3650,3650,3650,3650,0
|
|
20230714,144900,100282670,3650,3650,3650,3650,0
|
|
20230714,144800,100282670,3650,3650,3650,3650,0
|
|
20230714,144700,100282670,3650,3650,3650,3650,0
|
|
20230714,144600,100282670,3650,3645,3650,3645,345
|
|
20230714,144500,99023605,3645,3640,3645,3640,498
|
|
20230714,144400,97209250,3640,3640,3640,3640,0
|
|
20230714,144300,97209250,3640,3640,3640,3640,0
|
|
20230714,144200,97209250,3640,3640,3640,3640,0
|
|
20230714,144100,97209250,3640,3640,3640,3640,0
|
|
20230714,144000,97209250,3640,3640,3640,3640,0
|
|
20230714,143900,97209250,3640,3640,3640,3640,0
|
|
20230714,143800,97209250,3640,3640,3640,3640,0
|
|
20230714,143700,97209250,3640,3640,3640,3640,0
|
|
20230714,143600,97209250,3640,3640,3640,3640,0
|
|
20230714,143500,97209250,3640,3640,3640,3640,64
|
|
20230714,143400,96976290,3640,3635,3640,3635,200
|
|
20230714,143300,96248895,3640,3640,3640,3640,0
|
|
20230714,143200,96248895,3640,3640,3640,3640,0
|
|
20230714,143100,96248895,3640,3640,3640,3640,0
|
|
20230714,143000,96248895,3640,3640,3640,3640,0
|
|
20230714,142900,96248895,3640,3640,3640,3640,0
|
|
20230714,142800,96248895,3640,3630,3640,3630,300
|
|
20230714,142700,95158955,3620,3620,3620,3620,0
|
|
20230714,142600,95158955,3620,3620,3620,3620,0
|
|
20230714,142500,95158955,3620,3620,3620,3620,0
|
|
20230714,142400,95158955,3620,3620,3620,3620,10
|
|
20230714,142300,95122755,3630,3630,3630,3630,0
|
|
20230714,142200,95122755,3630,3630,3630,3630,0
|
|
20230714,142100,95122755,3630,3630,3630,3630,0
|
|
20230714,142000,95122755,3630,3630,3630,3630,0
|
|
20230714,141900,95122755,3630,3630,3630,3630,0
|
|
20230714,141800,95122755,3630,3630,3630,3630,0
|
|
20230714,141700,95122755,3630,3630,3630,3630,3
|
|
20230714,141600,95111865,3620,3620,3620,3620,1000
|
|
20230714,141500,91491865,3630,3630,3630,3630,0
|
|
20230714,141400,91491865,3630,3630,3630,3630,0
|
|
20230714,141300,91491865,3630,3630,3630,3630,0
|
|
20230714,141200,91491865,3630,3630,3630,3630,0
|
|
20230714,141100,91491865,3630,3630,3630,3630,0
|
|
20230714,141000,91491865,3630,3630,3630,3630,0
|
|
20230714,140900,91491865,3630,3630,3630,3630,0
|
|
20230714,140800,91491865,3630,3630,3630,3630,0
|
|
20230714,140700,91491865,3630,3630,3630,3630,0
|
|
20230714,140600,91491865,3630,3630,3630,3630,0
|
|
20230714,140500,91491865,3630,3630,3630,3630,20
|
|
20230714,140400,91419265,3630,3630,3630,3630,0
|
|
20230714,140300,91419265,3630,3630,3630,3630,0
|
|
20230714,140200,91419265,3630,3630,3630,3630,0
|
|
20230714,140100,91419265,3630,3630,3630,3630,20
|
|
20230714,140000,91346665,3630,3630,3630,3630,0
|
|
20230714,135900,91346665,3630,3630,3630,3630,0
|
|
20230714,135800,91346665,3630,3630,3630,3630,0
|
|
20230714,135700,91346665,3630,3630,3630,3630,0
|
|
20230714,135600,91346665,3630,3630,3630,3630,0
|
|
20230714,135500,91346665,3630,3630,3630,3630,0
|
|
20230714,135400,91346665,3630,3630,3630,3630,0
|
|
20230714,135300,91346665,3630,3630,3630,3630,0
|
|
20230714,135200,91346665,3630,3630,3630,3630,0
|
|
20230714,135100,91346665,3630,3630,3630,3630,0
|
|
20230714,135000,91346665,3630,3630,3630,3630,0
|
|
20230714,134900,91346665,3630,3630,3630,3630,0
|
|
20230714,134800,91346665,3630,3630,3630,3630,200
|
|
20230714,134700,90620665,3630,3630,3630,3630,0
|
|
20230714,134600,90620665,3630,3630,3630,3630,0
|
|
20230714,134500,90620665,3630,3630,3630,3630,0
|
|
20230714,134400,90620665,3630,3630,3630,3630,100
|
|
20230714,134300,90257665,3630,3625,3630,3625,551
|
|
20230714,134200,88260035,3615,3620,3620,3615,1368
|
|
20230714,134100,83313330,3620,3620,3620,3620,0
|
|
20230714,134000,83313330,3620,3620,3620,3620,0
|
|
20230714,133900,83313330,3620,3620,3620,3620,0
|
|
20230714,133800,83313330,3620,3620,3620,3620,0
|
|
20230714,133700,83313330,3620,3620,3620,3620,6
|
|
20230714,133600,83291610,3620,3620,3620,3620,0
|
|
20230714,133500,83291610,3620,3620,3620,3620,0
|
|
20230714,133400,83291610,3620,3620,3620,3620,200
|
|
20230714,133300,82567610,3620,3620,3620,3620,500
|
|
20230714,133200,80757610,3625,3635,3635,3625,1990
|
|
20230714,133100,73538365,3640,3640,3640,3640,6
|
|
20230714,133000,73516525,3635,3635,3635,3635,0
|
|
20230714,132900,73516525,3635,3635,3635,3635,0
|
|
20230714,132800,73516525,3635,3640,3640,3635,12
|
|
20230714,132700,73472875,3640,3640,3640,3640,0
|
|
20230714,132600,73472875,3640,3640,3640,3640,0
|
|
20230714,132500,73472875,3640,3640,3640,3640,0
|
|
20230714,132400,73472875,3640,3640,3640,3640,0
|
|
20230714,132300,73472875,3640,3640,3640,3640,0
|
|
20230714,132200,73472875,3640,3640,3640,3640,10
|
|
20230714,132100,73436475,3640,3640,3640,3640,0
|
|
20230714,132000,73436475,3640,3640,3640,3640,0
|
|
20230714,131900,73436475,3640,3640,3640,3640,0
|
|
20230714,131800,73436475,3640,3640,3640,3640,0
|
|
20230714,131700,73436475,3640,3640,3640,3640,0
|
|
20230714,131600,73436475,3640,3640,3640,3640,0
|
|
20230714,131500,73436475,3640,3640,3640,3640,0
|
|
20230714,131400,73436475,3640,3640,3640,3640,0
|
|
20230714,131300,73436475,3640,3640,3640,3640,0
|
|
20230714,131200,73436475,3640,3640,3640,3640,0
|
|
20230714,131100,73436475,3640,3640,3640,3640,0
|
|
20230714,131000,73436475,3640,3640,3640,3640,0
|
|
20230714,130900,73436475,3640,3640,3640,3640,0
|
|
20230714,130800,73436475,3640,3635,3640,3635,255
|
|
20230714,130700,72509525,3640,3640,3640,3640,0
|
|
20230714,130600,72509525,3640,3640,3640,3640,25
|
|
20230714,130500,72418525,3630,3630,3630,3630,0
|
|
20230714,130400,72418525,3630,3630,3630,3630,0
|
|
20230714,130300,72418525,3630,3630,3630,3630,0
|
|
20230714,130200,72418525,3630,3630,3630,3630,0
|
|
20230714,130100,72418525,3630,3630,3630,3630,0
|
|
20230714,130000,72418525,3630,3630,3630,3630,0
|
|
20230714,125900,72418525,3630,3630,3630,3630,0
|
|
20230714,125800,72418525,3630,3630,3630,3630,0
|
|
20230714,125700,72418525,3630,3630,3630,3630,0
|
|
20230714,125600,72418525,3630,3630,3630,3630,0
|
|
20230714,125500,72418525,3630,3630,3630,3630,0
|
|
20230714,125400,72418525,3630,3630,3630,3630,0
|
|
20230714,125300,72418525,3630,3630,3630,3630,0
|
|
20230714,125200,72418525,3630,3630,3630,3630,0
|
|
20230714,125100,72418525,3630,3630,3630,3630,0
|
|
20230714,125000,72418525,3630,3630,3630,3630,79
|
|
20230714,124900,72131755,3640,3640,3640,3640,50
|
|
20230714,124800,71949755,3640,3640,3640,3640,0
|
|
20230714,124700,71949755,3640,3640,3640,3640,3
|
|
20230714,124600,71938835,3640,3640,3640,3640,0
|
|
20230714,124500,71938835,3640,3640,3640,3640,0
|
|
20230714,124400,71938835,3640,3640,3640,3640,0
|
|
20230714,124300,71938835,3640,3640,3640,3640,0
|
|
20230714,124200,71938835,3640,3640,3640,3640,1
|
|
20230714,124100,71935195,3645,3645,3645,3645,0
|
|
20230714,124000,71935195,3645,3645,3645,3645,0
|
|
20230714,123900,71935195,3645,3645,3645,3645,0
|
|
20230714,123800,71935195,3645,3645,3645,3645,0
|
|
20230714,123700,71935195,3645,3645,3645,3645,0
|
|
20230714,123600,71935195,3645,3645,3645,3645,0
|
|
20230714,123500,71935195,3645,3645,3645,3645,0
|
|
20230714,123400,71935195,3645,3645,3645,3645,0
|
|
20230714,123300,71935195,3645,3645,3645,3645,30
|
|
20230714,123200,71825845,3645,3645,3645,3645,0
|
|
20230714,123100,71825845,3645,3645,3645,3645,0
|
|
20230714,123000,71825845,3645,3645,3645,3645,0
|
|
20230714,122900,71825845,3645,3645,3645,3645,36
|
|
20230714,122800,71694625,3645,3645,3645,3645,0
|
|
20230714,122700,71694625,3645,3645,3645,3645,0
|
|
20230714,122600,71694625,3645,3645,3645,3645,0
|
|
20230714,122500,71694625,3645,3645,3645,3645,1
|
|
20230714,122400,71690980,3630,3630,3630,3630,0
|
|
20230714,122300,71690980,3630,3630,3630,3630,39
|
|
20230714,122200,71549410,3630,3630,3630,3630,0
|
|
20230714,122100,71549410,3630,3630,3630,3630,0
|
|
20230714,122000,71549410,3630,3635,3635,3630,1327
|
|
20230714,121900,66728875,3635,3635,3635,3635,8
|
|
20230714,121800,66699795,3640,3640,3640,3640,0
|
|
20230714,121700,66699795,3640,3640,3640,3640,0
|
|
20230714,121600,66699795,3640,3640,3640,3640,0
|
|
20230714,121500,66699795,3640,3640,3640,3640,0
|
|
20230714,121400,66699795,3640,3640,3640,3640,0
|
|
20230714,121300,66699795,3640,3640,3640,3640,0
|
|
20230714,121200,66699795,3640,3640,3640,3640,0
|
|
20230714,121100,66699795,3640,3640,3640,3640,506
|
|
20230714,121000,64857955,3640,3640,3640,3640,0
|
|
20230714,120900,64857955,3640,3640,3640,3640,0
|
|
20230714,120800,64857955,3640,3640,3640,3640,1
|
|
20230714,120700,64854315,3640,3640,3640,3640,0
|
|
20230714,120600,64854315,3640,3640,3640,3640,0
|
|
20230714,120500,64854315,3640,3640,3640,3640,0
|
|
20230714,120400,64854315,3640,3640,3640,3640,0
|
|
20230714,120300,64854315,3640,3640,3640,3640,0
|
|
20230714,120200,64854315,3640,3640,3640,3640,0
|
|
20230714,120100,64854315,3640,3640,3640,3640,0
|
|
20230714,120000,64854315,3640,3640,3640,3640,1
|
|
20230714,115900,64850675,3630,3630,3630,3630,0
|
|
20230714,115800,64850675,3630,3630,3630,3630,0
|
|
20230714,115700,64850675,3630,3630,3630,3630,0
|
|
20230714,115600,64850675,3630,3630,3630,3630,0
|
|
20230714,115500,64850675,3630,3630,3630,3630,0
|
|
20230714,115400,64850675,3630,3635,3635,3630,222
|
|
20230714,115300,64043815,3640,3640,3640,3640,0
|
|
20230714,115200,64043815,3640,3640,3640,3640,0
|
|
20230714,115100,64043815,3640,3640,3640,3640,0
|
|
20230714,115000,64043815,3640,3640,3640,3640,21
|
|
20230714,114900,63967375,3640,3640,3640,3640,0
|
|
20230714,114800,63967375,3640,3640,3640,3640,0
|
|
20230714,114700,63967375,3640,3640,3640,3640,0
|
|
20230714,114600,63967375,3640,3640,3640,3640,0
|
|
20230714,114500,63967375,3640,3640,3640,3640,0
|
|
20230714,114400,63967375,3640,3640,3640,3640,0
|
|
20230714,114300,63967375,3640,3640,3640,3640,0
|
|
20230714,114200,63967375,3640,3640,3640,3640,0
|
|
20230714,114100,63967375,3640,3640,3640,3640,0
|
|
20230714,114000,63967375,3640,3640,3640,3640,0
|
|
20230714,113900,63967375,3640,3640,3640,3640,0
|
|
20230714,113800,63967375,3640,3640,3640,3640,0
|
|
20230714,113700,63967375,3640,3640,3640,3640,200
|
|
20230714,113600,63239375,3640,3640,3640,3640,0
|
|
20230714,113500,63239375,3640,3640,3640,3640,0
|
|
20230714,113400,63239375,3640,3640,3640,3640,0
|
|
20230714,113300,63239375,3640,3640,3640,3640,100
|
|
20230714,113200,62875375,3640,3635,3640,3635,100
|
|
20230714,113100,62511750,3635,3635,3635,3635,0
|
|
20230714,113000,62511750,3635,3635,3635,3635,0
|
|
20230714,112900,62511750,3635,3635,3635,3635,0
|
|
20230714,112800,62511750,3635,3635,3635,3635,200
|
|
20230714,112700,61784750,3630,3630,3630,3630,0
|
|
20230714,112600,61784750,3630,3630,3630,3630,261
|
|
20230714,112500,60837320,3620,3620,3620,3620,0
|
|
20230714,112400,60837320,3620,3620,3620,3620,0
|
|
20230714,112300,60837320,3620,3620,3620,3620,0
|
|
20230714,112200,60837320,3620,3620,3620,3620,0
|
|
20230714,112100,60837320,3620,3620,3620,3620,0
|
|
20230714,112000,60837320,3620,3620,3620,3620,0
|
|
20230714,111900,60837320,3620,3620,3620,3620,0
|
|
20230714,111800,60837320,3620,3620,3620,3620,0
|
|
20230714,111700,60837320,3620,3620,3620,3620,0
|
|
20230714,111600,60837320,3620,3620,3620,3620,0
|
|
20230714,111500,60837320,3620,3620,3620,3620,0
|
|
20230714,111400,60837320,3620,3620,3620,3620,0
|
|
20230714,111300,60837320,3620,3620,3620,3620,0
|
|
20230714,111200,60837320,3620,3630,3630,3620,214
|
|
20230714,111100,60061940,3620,3620,3620,3620,117
|
|
20230714,111000,59638400,3625,3625,3625,3625,0
|
|
20230714,110900,59638400,3625,3625,3625,3625,0
|
|
20230714,110800,59638400,3625,3625,3625,3625,0
|
|
20230714,110700,59638400,3625,3625,3625,3625,0
|
|
20230714,110600,59638400,3625,3625,3625,3625,0
|
|
20230714,110500,59638400,3625,3625,3625,3625,0
|
|
20230714,110400,59638400,3625,3625,3625,3625,0
|
|
20230714,110300,59638400,3625,3625,3625,3625,0
|
|
20230714,110200,59638400,3625,3625,3625,3625,0
|
|
20230714,110100,59638400,3625,3625,3625,3625,0
|
|
20230714,110000,59638400,3625,3625,3625,3625,0
|
|
20230714,105900,59638400,3625,3625,3625,3625,279
|
|
20230714,105800,58627025,3625,3625,3625,3625,0
|
|
20230714,105700,58627025,3625,3625,3625,3625,0
|
|
20230714,105600,58627025,3625,3625,3625,3625,0
|
|
20230714,105500,58627025,3625,3625,3625,3625,0
|
|
20230714,105400,58627025,3625,3625,3625,3625,0
|
|
20230714,105300,58627025,3625,3625,3625,3625,0
|
|
20230714,105200,58627025,3625,3625,3625,3625,0
|
|
20230714,105100,58627025,3625,3625,3625,3625,0
|
|
20230714,105000,58627025,3625,3625,3625,3625,0
|
|
20230714,104900,58627025,3625,3625,3625,3625,20
|
|
20230714,104800,58554525,3625,3625,3625,3625,140
|
|
20230714,104700,58047025,3610,3610,3610,3610,0
|
|
20230714,104600,58047025,3610,3610,3610,3610,0
|
|
20230714,104500,58047025,3610,3610,3610,3610,1
|
|
20230714,104400,58043415,3610,3610,3610,3610,0
|
|
20230714,104300,58043415,3610,3610,3610,3610,1
|
|
20230714,104200,58039805,3625,3625,3625,3625,0
|
|
20230714,104100,58039805,3625,3625,3625,3625,1
|
|
20230714,104000,58036180,3610,3610,3610,3610,0
|
|
20230714,103900,58036180,3610,3610,3610,3610,0
|
|
20230714,103800,58036180,3610,3610,3610,3610,0
|
|
20230714,103700,58036180,3610,3610,3610,3610,0
|
|
20230714,103600,58036180,3610,3610,3610,3610,569
|
|
20230714,103500,55982090,3610,3610,3610,3610,0
|
|
20230714,103400,55982090,3610,3610,3610,3610,3
|
|
20230714,103300,55971260,3610,3610,3610,3610,10
|
|
20230714,103200,55935160,3625,3625,3625,3625,0
|
|
20230714,103100,55935160,3625,3625,3625,3625,0
|
|
20230714,103000,55935160,3625,3625,3625,3625,0
|
|
20230714,102900,55935160,3625,3625,3625,3625,0
|
|
20230714,102800,55935160,3625,3625,3625,3625,0
|
|
20230714,102700,55935160,3625,3625,3625,3625,0
|
|
20230714,102600,55935160,3625,3625,3625,3625,0
|
|
20230714,102500,55935160,3625,3625,3625,3625,0
|
|
20230714,102400,55935160,3625,3625,3625,3625,0
|
|
20230714,102300,55935160,3625,3625,3625,3625,0
|
|
20230714,102200,55935160,3625,3625,3625,3625,0
|
|
20230714,102100,55935160,3625,3625,3625,3625,0
|
|
20230714,102000,55935160,3625,3625,3625,3625,5
|
|
20230714,101900,55917035,3625,3615,3625,3615,110
|
|
20230714,101800,55518745,3615,3615,3615,3615,5
|
|
20230714,101700,55500670,3625,3625,3625,3625,0
|
|
20230714,101600,55500670,3625,3625,3625,3625,0
|
|
20230714,101500,55500670,3625,3625,3625,3625,0
|
|
20230714,101400,55500670,3625,3625,3625,3625,0
|
|
20230714,101300,55500670,3625,3625,3625,3625,0
|
|
20230714,101200,55500670,3625,3625,3625,3625,1
|
|
20230714,101100,55497045,3630,3630,3630,3630,0
|
|
20230714,101000,55497045,3630,3630,3630,3630,0
|
|
20230714,100900,55497045,3630,3630,3630,3630,0
|
|
20230714,100800,55497045,3630,3630,3630,3630,0
|
|
20230714,100700,55497045,3630,3630,3630,3630,0
|
|
20230714,100600,55497045,3630,3630,3630,3630,0
|
|
20230714,100500,55497045,3630,3630,3630,3630,0
|
|
20230714,100400,55497045,3630,3630,3630,3630,0
|
|
20230714,100300,55497045,3630,3630,3630,3630,0
|
|
20230714,100200,55497045,3630,3630,3630,3630,0
|
|
20230714,100100,55497045,3630,3630,3630,3630,0
|
|
20230714,100000,55497045,3630,3630,3630,3630,0
|
|
20230714,095900,55497045,3630,3630,3630,3630,0
|
|
20230714,095800,55497045,3630,3630,3630,3630,11
|
|
20230714,095700,55457115,3610,3610,3610,3610,0
|
|
20230714,095600,55457115,3610,3610,3610,3610,0
|
|
20230714,095500,55457115,3610,3615,3630,3610,1309
|
|
20230714,095400,50729580,3625,3625,3625,3625,0
|
|
20230714,095300,50729580,3625,3625,3625,3625,3
|
|
20230714,095200,50718705,3615,3615,3615,3615,0
|
|
20230714,095100,50718705,3615,3615,3615,3615,300
|
|
20230714,095000,49634205,3630,3630,3630,3630,0
|
|
20230714,094900,49634205,3630,3630,3630,3630,0
|
|
20230714,094800,49634205,3630,3630,3630,3630,0
|
|
20230714,094700,49634205,3630,3630,3630,3630,2
|
|
20230714,094600,49626945,3645,3645,3645,3645,0
|
|
20230714,094500,49626945,3645,3645,3645,3645,0
|
|
20230714,094400,49626945,3645,3645,3645,3645,0
|
|
20230714,094300,49626945,3645,3645,3645,3645,0
|
|
20230714,094200,49626945,3645,3645,3645,3645,0
|
|
20230714,094100,49626945,3645,3645,3645,3645,2
|
|
20230714,094000,49619655,3615,3615,3615,3615,200
|
|
20230714,093900,48896655,3615,3615,3615,3615,0
|
|
20230714,093800,48896655,3615,3615,3615,3615,96
|
|
20230714,093700,48549615,3645,3645,3645,3645,0
|
|
20230714,093600,48549615,3645,3645,3645,3645,2
|
|
20230714,093500,48542325,3645,3645,3645,3645,0
|
|
20230714,093400,48542325,3645,3645,3645,3645,0
|
|
20230714,093300,48542325,3645,3645,3645,3645,20
|
|
20230714,093200,48469425,3645,3645,3645,3645,1
|
|
20230714,093100,48465780,3645,3645,3645,3645,0
|
|
20230714,093000,48465780,3645,3645,3645,3645,0
|
|
20230714,092900,48465780,3645,3645,3645,3645,20
|
|
20230714,092800,48392880,3610,3635,3635,3610,108
|
|
20230714,092700,48002950,3615,3615,3615,3615,1140
|
|
20230714,092600,43881850,3615,3615,3615,3615,0
|
|
20230714,092500,43881850,3615,3615,3615,3615,0
|
|
20230714,092400,43881850,3615,3615,3615,3615,0
|
|
20230714,092300,43881850,3615,3615,3615,3615,0
|
|
20230714,092200,43881850,3615,3615,3615,3615,200
|
|
20230714,092100,43158850,3645,3645,3645,3645,0
|
|
20230714,092000,43158850,3645,3645,3645,3645,0
|
|
20230714,091900,43158850,3645,3645,3645,3645,0
|
|
20230714,091800,43158850,3645,3645,3645,3645,0
|
|
20230714,091700,43158850,3645,3645,3645,3645,1
|
|
20230714,091600,43155205,3620,3605,3620,3605,304
|
|
20230714,091500,42059090,3600,3600,3600,3600,905
|
|
20230714,091400,38801090,3600,3620,3620,3600,3777
|
|
20230714,091300,25189790,3620,3620,3620,3620,300
|
|
20230714,091200,24103790,3605,3630,3630,3605,2509
|
|
20230714,091100,15027140,3630,3630,3630,3630,1
|
|
20230714,091000,15023510,3655,3655,3655,3655,0
|
|
20230714,090900,15023510,3655,3655,3655,3655,0
|
|
20230714,090800,15023510,3655,3655,3655,3655,2
|
|
20230714,090700,15016200,3620,3635,3635,3620,1000
|
|
20230714,090600,11387980,3630,3675,3675,3630,1058
|
|
20230714,090500,7529510,3655,3675,3675,3655,809
|
|
20230714,090400,4565115,3675,3675,3675,3675,0
|
|
20230714,090300,4565115,3675,3675,3675,3675,0
|
|
20230714,090200,4565115,3675,3675,3675,3675,1
|
|
20230714,090100,4561440,3655,3655,3655,3655,0
|
|
20230714,090000,4561440,3655,3655,3655,3655,1248
|