635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193200,92783995,3655,3655,3655,3655,1640
|
|
20230717,193100,92783995,3655,3655,3655,3655,0
|
|
20230717,193000,92783995,3655,3655,3655,3655,0
|
|
20230717,192900,92783995,3655,3655,3655,3655,0
|
|
20230717,192800,92783995,3655,3655,3655,3655,0
|
|
20230717,192700,92783995,3655,3655,3655,3655,0
|
|
20230717,192600,92783995,3655,3655,3655,3655,0
|
|
20230717,192500,92783995,3655,3655,3655,3655,0
|
|
20230717,192400,92783995,3655,3655,3655,3655,0
|
|
20230717,192300,92783995,3655,3655,3655,3655,0
|
|
20230717,192200,92783995,3655,3655,3655,3655,0
|
|
20230717,192100,92783995,3655,3655,3655,3655,0
|
|
20230717,192000,92783995,3655,3655,3655,3655,0
|
|
20230717,191900,92783995,3655,3655,3655,3655,0
|
|
20230717,191800,92783995,3655,3655,3655,3655,0
|
|
20230717,191700,92783995,3655,3655,3655,3655,0
|
|
20230717,191600,92783995,3655,3655,3655,3655,0
|
|
20230717,191500,92783995,3655,3655,3655,3655,0
|
|
20230717,191400,92783995,3655,3655,3655,3655,0
|
|
20230717,191300,92783995,3655,3655,3655,3655,0
|
|
20230717,191200,92783995,3655,3655,3655,3655,0
|
|
20230717,191100,92783995,3655,3655,3655,3655,0
|
|
20230717,191000,92783995,3655,3655,3655,3655,0
|
|
20230717,190900,92783995,3655,3655,3655,3655,0
|
|
20230717,190800,92783995,3655,3655,3655,3655,0
|
|
20230717,190700,92783995,3655,3655,3655,3655,0
|
|
20230717,190600,92783995,3655,3655,3655,3655,0
|
|
20230717,190500,92783995,3655,3655,3655,3655,0
|
|
20230717,190400,92783995,3655,3655,3655,3655,0
|
|
20230717,190300,92783995,3655,3655,3655,3655,0
|
|
20230717,190200,92783995,3655,3655,3655,3655,1640
|
|
20230717,190100,92783995,3655,3655,3655,3655,0
|
|
20230717,190000,92783995,3655,3655,3655,3655,0
|
|
20230717,185900,92783995,3655,3655,3655,3655,0
|
|
20230717,185800,92783995,3655,3655,3655,3655,0
|
|
20230717,185700,92783995,3655,3655,3655,3655,0
|
|
20230717,185600,92783995,3655,3655,3655,3655,0
|
|
20230717,185500,92783995,3655,3655,3655,3655,0
|
|
20230717,185400,92783995,3655,3655,3655,3655,0
|
|
20230717,185300,92783995,3655,3655,3655,3655,0
|
|
20230717,185200,92783995,3655,3655,3655,3655,0
|
|
20230717,185100,92783995,3655,3655,3655,3655,0
|
|
20230717,185000,92783995,3655,3655,3655,3655,0
|
|
20230717,184900,92783995,3655,3655,3655,3655,0
|
|
20230717,184800,92783995,3655,3655,3655,3655,0
|
|
20230717,184700,92783995,3655,3655,3655,3655,0
|
|
20230717,184600,92783995,3655,3655,3655,3655,0
|
|
20230717,184500,92783995,3655,3655,3655,3655,0
|
|
20230717,184400,92783995,3655,3655,3655,3655,0
|
|
20230717,184300,92783995,3655,3655,3655,3655,0
|
|
20230717,184200,92783995,3655,3655,3655,3655,0
|
|
20230717,184100,92783995,3655,3655,3655,3655,0
|
|
20230717,184000,92783995,3655,3655,3655,3655,0
|
|
20230717,183900,92783995,3655,3655,3655,3655,0
|
|
20230717,183800,92783995,3655,3655,3655,3655,0
|
|
20230717,183700,92783995,3655,3655,3655,3655,0
|
|
20230717,183600,92783995,3655,3655,3655,3655,0
|
|
20230717,183500,92783995,3655,3655,3655,3655,0
|
|
20230717,183400,92783995,3655,3655,3655,3655,0
|
|
20230717,183300,92783995,3655,3655,3655,3655,0
|
|
20230717,183200,92783995,3655,3655,3655,3655,1640
|
|
20230717,183100,92783995,3655,3655,3655,3655,0
|
|
20230717,183000,92783995,3655,3655,3655,3655,0
|
|
20230717,182900,92783995,3655,3655,3655,3655,0
|
|
20230717,182800,92783995,3655,3655,3655,3655,0
|
|
20230717,182700,92783995,3655,3655,3655,3655,0
|
|
20230717,182600,92783995,3655,3655,3655,3655,0
|
|
20230717,182500,92783995,3655,3655,3655,3655,0
|
|
20230717,182400,92783995,3655,3655,3655,3655,0
|
|
20230717,182300,92783995,3655,3655,3655,3655,0
|
|
20230717,182200,92783995,3655,3655,3655,3655,0
|
|
20230717,182100,92783995,3655,3655,3655,3655,0
|
|
20230717,182000,92783995,3655,3655,3655,3655,0
|
|
20230717,181900,92783995,3655,3655,3655,3655,0
|
|
20230717,181800,92783995,3655,3655,3655,3655,0
|
|
20230717,181700,92783995,3655,3655,3655,3655,0
|
|
20230717,181600,92783995,3655,3655,3655,3655,0
|
|
20230717,181500,92783995,3655,3655,3655,3655,0
|
|
20230717,181400,92783995,3655,3655,3655,3655,0
|
|
20230717,181300,92783995,3655,3655,3655,3655,0
|
|
20230717,181200,92783995,3655,3655,3655,3655,0
|
|
20230717,181100,92783995,3655,3655,3655,3655,0
|
|
20230717,181000,92783995,3655,3655,3655,3655,0
|
|
20230717,180900,92783995,3655,3655,3655,3655,0
|
|
20230717,180800,92783995,3655,3655,3655,3655,0
|
|
20230717,180700,92783995,3655,3655,3655,3655,0
|
|
20230717,180600,92783995,3655,3655,3655,3655,0
|
|
20230717,180500,92783995,3655,3655,3655,3655,0
|
|
20230717,180400,92783995,3655,3655,3655,3655,0
|
|
20230717,180300,92783995,3655,3655,3655,3655,0
|
|
20230717,180200,92783995,3655,3655,3655,3655,1640
|
|
20230717,180100,92783995,3655,3655,3655,3655,0
|
|
20230717,180000,92783995,3655,3655,3655,3655,0
|
|
20230717,175900,92783995,3655,3655,3655,3655,0
|
|
20230717,175800,92783995,3655,3655,3655,3655,0
|
|
20230717,175700,92783995,3655,3655,3655,3655,0
|
|
20230717,175600,92783995,3655,3655,3655,3655,0
|
|
20230717,175500,92783995,3655,3655,3655,3655,0
|
|
20230717,175400,92783995,3655,3655,3655,3655,0
|
|
20230717,175300,92783995,3655,3655,3655,3655,0
|
|
20230717,175200,92783995,3655,3655,3655,3655,0
|
|
20230717,175100,92783995,3655,3655,3655,3655,0
|
|
20230717,175000,92783995,3655,3655,3655,3655,0
|
|
20230717,174900,92783995,3655,3655,3655,3655,0
|
|
20230717,174800,92783995,3655,3655,3655,3655,0
|
|
20230717,174700,92783995,3655,3655,3655,3655,0
|
|
20230717,174600,92783995,3655,3655,3655,3655,0
|
|
20230717,174500,92783995,3655,3655,3655,3655,0
|
|
20230717,174400,92783995,3655,3655,3655,3655,0
|
|
20230717,174300,92783995,3655,3655,3655,3655,0
|
|
20230717,174200,92783995,3655,3655,3655,3655,0
|
|
20230717,174100,92783995,3655,3655,3655,3655,0
|
|
20230717,174000,92783995,3655,3655,3655,3655,0
|
|
20230717,173900,92783995,3655,3655,3655,3655,0
|
|
20230717,173800,92783995,3655,3655,3655,3655,0
|
|
20230717,173700,92783995,3655,3655,3655,3655,0
|
|
20230717,173600,92783995,3655,3655,3655,3655,0
|
|
20230717,173500,92783995,3655,3655,3655,3655,0
|
|
20230717,173400,92783995,3655,3655,3655,3655,0
|
|
20230717,173300,92783995,3655,3655,3655,3655,0
|
|
20230717,173200,92783995,3655,3655,3655,3655,1640
|
|
20230717,173100,92783995,3655,3655,3655,3655,0
|
|
20230717,173000,92783995,3655,3655,3655,3655,0
|
|
20230717,172900,92783995,3655,3655,3655,3655,0
|
|
20230717,172800,92783995,3655,3655,3655,3655,0
|
|
20230717,172700,92783995,3655,3655,3655,3655,0
|
|
20230717,172600,92783995,3655,3655,3655,3655,0
|
|
20230717,172500,92783995,3655,3655,3655,3655,0
|
|
20230717,172400,92783995,3655,3655,3655,3655,0
|
|
20230717,172300,92783995,3655,3655,3655,3655,0
|
|
20230717,172200,92783995,3655,3655,3655,3655,0
|
|
20230717,172100,92783995,3655,3655,3655,3655,0
|
|
20230717,172000,92783995,3655,3655,3655,3655,0
|
|
20230717,171900,92783995,3655,3655,3655,3655,0
|
|
20230717,171800,92783995,3655,3655,3655,3655,0
|
|
20230717,171700,92783995,3655,3655,3655,3655,0
|
|
20230717,171600,92783995,3655,3655,3655,3655,0
|
|
20230717,171500,92783995,3655,3655,3655,3655,0
|
|
20230717,171400,92783995,3655,3655,3655,3655,0
|
|
20230717,171300,92783995,3655,3655,3655,3655,0
|
|
20230717,171200,92783995,3655,3655,3655,3655,0
|
|
20230717,171100,92783995,3655,3655,3655,3655,0
|
|
20230717,171000,92783995,3655,3655,3655,3655,0
|
|
20230717,170900,92783995,3655,3655,3655,3655,0
|
|
20230717,170800,92783995,3655,3655,3655,3655,0
|
|
20230717,170700,92783995,3655,3655,3655,3655,0
|
|
20230717,170600,92783995,3655,3655,3655,3655,0
|
|
20230717,170500,92783995,3655,3655,3655,3655,0
|
|
20230717,170400,92783995,3655,3655,3655,3655,0
|
|
20230717,170300,92783995,3655,3655,3655,3655,0
|
|
20230717,170200,92783995,3655,3655,3655,3655,1640
|
|
20230717,170100,92783995,3655,3655,3655,3655,0
|
|
20230717,170000,92783995,3655,3655,3655,3655,0
|
|
20230717,165900,92783995,3655,3655,3655,3655,0
|
|
20230717,165800,92783995,3655,3655,3655,3655,0
|
|
20230717,165700,92783995,3655,3655,3655,3655,0
|
|
20230717,165600,92783995,3655,3655,3655,3655,0
|
|
20230717,165500,92783995,3655,3655,3655,3655,0
|
|
20230717,165400,92783995,3655,3655,3655,3655,0
|
|
20230717,165300,92783995,3655,3655,3655,3655,0
|
|
20230717,165200,92783995,3655,3655,3655,3655,0
|
|
20230717,165100,92783995,3655,3655,3655,3655,0
|
|
20230717,165000,92783995,3655,3655,3655,3655,0
|
|
20230717,164900,92783995,3655,3655,3655,3655,0
|
|
20230717,164800,92783995,3655,3655,3655,3655,0
|
|
20230717,164700,92783995,3655,3655,3655,3655,0
|
|
20230717,164600,92783995,3655,3655,3655,3655,0
|
|
20230717,164500,92783995,3655,3655,3655,3655,0
|
|
20230717,164400,92783995,3655,3655,3655,3655,0
|
|
20230717,164300,92783995,3655,3655,3655,3655,0
|
|
20230717,164200,92783995,3655,3655,3655,3655,0
|
|
20230717,164100,92783995,3655,3655,3655,3655,0
|
|
20230717,164000,92783995,3655,3655,3655,3655,0
|
|
20230717,163900,92783995,3655,3655,3655,3655,0
|
|
20230717,163800,92783995,3655,3655,3655,3655,0
|
|
20230717,163700,92783995,3655,3655,3655,3655,0
|
|
20230717,163600,92783995,3655,3655,3655,3655,0
|
|
20230717,163500,92783995,3655,3655,3655,3655,0
|
|
20230717,163400,92783995,3655,3655,3655,3655,0
|
|
20230717,163300,92783995,3655,3655,3655,3655,0
|
|
20230717,163200,92783995,3655,3655,3655,3655,1640
|
|
20230717,163100,92783995,3655,3655,3655,3655,0
|
|
20230717,163000,92783995,3655,3655,3655,3655,0
|
|
20230717,162900,92783995,3655,3655,3655,3655,0
|
|
20230717,162800,92783995,3655,3655,3655,3655,0
|
|
20230717,162700,92783995,3655,3655,3655,3655,0
|
|
20230717,162600,92783995,3655,3655,3655,3655,0
|
|
20230717,162500,92783995,3655,3655,3655,3655,0
|
|
20230717,162400,92783995,3655,3655,3655,3655,0
|
|
20230717,162300,92783995,3655,3655,3655,3655,0
|
|
20230717,162200,92783995,3655,3655,3655,3655,0
|
|
20230717,162100,92783995,3655,3655,3655,3655,0
|
|
20230717,162000,92783995,3655,3655,3655,3655,0
|
|
20230717,161900,92783995,3655,3655,3655,3655,0
|
|
20230717,161800,92783995,3655,3655,3655,3655,0
|
|
20230717,161700,92783995,3655,3655,3655,3655,0
|
|
20230717,161600,92783995,3655,3655,3655,3655,0
|
|
20230717,161500,92783995,3655,3655,3655,3655,0
|
|
20230717,161400,92783995,3655,3655,3655,3655,0
|
|
20230717,161300,92783995,3655,3655,3655,3655,0
|
|
20230717,161200,92783995,3655,3655,3655,3655,0
|
|
20230717,161100,92783995,3655,3655,3655,3655,0
|
|
20230717,161000,92783995,3655,3655,3655,3655,0
|
|
20230717,160900,92783995,3655,3655,3655,3655,0
|
|
20230717,160800,92783995,3655,3655,3655,3655,0
|
|
20230717,160700,92783995,3655,3655,3655,3655,0
|
|
20230717,160600,92783995,3655,3655,3655,3655,0
|
|
20230717,160500,92783995,3655,3655,3655,3655,0
|
|
20230717,160400,92783995,3655,3655,3655,3655,0
|
|
20230717,160300,92783995,3655,3655,3655,3655,0
|
|
20230717,160200,92783995,3655,3655,3655,3655,1640
|
|
20230717,160100,92783995,3655,3655,3655,3655,0
|
|
20230717,160000,92783995,3655,3655,3655,3655,0
|
|
20230717,155900,92783995,3655,3655,3655,3655,0
|
|
20230717,155800,92783995,3655,3655,3655,3655,0
|
|
20230717,155700,92783995,3655,3655,3655,3655,0
|
|
20230717,155600,92783995,3655,3655,3655,3655,0
|
|
20230717,155500,92783995,3655,3655,3655,3655,0
|
|
20230717,155400,92783995,3655,3655,3655,3655,0
|
|
20230717,155300,92783995,3655,3655,3655,3655,0
|
|
20230717,155200,92783995,3655,3655,3655,3655,0
|
|
20230717,155100,92783995,3655,3655,3655,3655,0
|
|
20230717,155000,92783995,3655,3655,3655,3655,0
|
|
20230717,154900,92783995,3655,3655,3655,3655,0
|
|
20230717,154800,92783995,3655,3655,3655,3655,0
|
|
20230717,154700,92783995,3655,3655,3655,3655,0
|
|
20230717,154600,92783995,3655,3655,3655,3655,0
|
|
20230717,154500,92783995,3655,3655,3655,3655,0
|
|
20230717,154400,92783995,3655,3655,3655,3655,0
|
|
20230717,154300,92783995,3655,3655,3655,3655,0
|
|
20230717,154200,92783995,3655,3655,3655,3655,0
|
|
20230717,154100,92783995,3655,3655,3655,3655,0
|
|
20230717,154000,92783995,3655,3655,3655,3655,0
|
|
20230717,153900,92783995,3655,3655,3655,3655,0
|
|
20230717,153800,92783995,3655,3655,3655,3655,0
|
|
20230717,153700,92783995,3655,3655,3655,3655,0
|
|
20230717,153600,92783995,3655,3655,3655,3655,0
|
|
20230717,153500,92783995,3655,3655,3655,3655,0
|
|
20230717,153400,92783995,3655,3655,3655,3655,0
|
|
20230717,153300,92783995,3655,3655,3655,3655,0
|
|
20230717,153200,92783995,3655,3655,3655,3655,1640
|
|
20230717,153100,92783995,3655,3655,3655,3655,0
|
|
20230717,153000,92783995,3655,3655,3655,3655,1640
|
|
20230717,152900,86789795,3655,3655,3655,3655,0
|
|
20230717,152800,86789795,3655,3655,3655,3655,0
|
|
20230717,152700,86789795,3655,3655,3655,3655,0
|
|
20230717,152600,86789795,3655,3655,3655,3655,0
|
|
20230717,152500,86789795,3655,3655,3655,3655,0
|
|
20230717,152400,86789795,3655,3655,3655,3655,0
|
|
20230717,152300,86789795,3655,3655,3655,3655,0
|
|
20230717,152200,86789795,3655,3655,3655,3655,0
|
|
20230717,152100,86789795,3655,3655,3655,3655,0
|
|
20230717,152000,86789795,3655,3655,3655,3655,0
|
|
20230717,151900,86789795,3655,3655,3655,3650,230
|
|
20230717,151800,85949395,3655,3655,3655,3655,352
|
|
20230717,151700,84662835,3655,3655,3655,3655,50
|
|
20230717,151600,84480085,3655,3655,3655,3655,20
|
|
20230717,151500,84406985,3655,3650,3655,3650,165
|
|
20230717,151400,83804730,3655,3655,3655,3655,6
|
|
20230717,151300,83782800,3650,3650,3650,3650,19
|
|
20230717,151200,83713450,3650,3645,3650,3645,31
|
|
20230717,151100,83600450,3650,3650,3650,3650,30
|
|
20230717,151000,83490950,3650,3650,3650,3650,0
|
|
20230717,150900,83490950,3650,3650,3650,3650,20
|
|
20230717,150800,83417950,3650,3645,3650,3645,21
|
|
20230717,150700,83341400,3655,3655,3655,3655,0
|
|
20230717,150600,83341400,3655,3655,3655,3655,0
|
|
20230717,150500,83341400,3655,3655,3655,3655,1
|
|
20230717,150400,83337745,3655,3655,3655,3655,0
|
|
20230717,150300,83337745,3655,3655,3655,3655,0
|
|
20230717,150200,83337745,3655,3655,3655,3655,0
|
|
20230717,150100,83337745,3655,3655,3655,3655,0
|
|
20230717,150000,83337745,3655,3655,3655,3655,0
|
|
20230717,145900,83337745,3655,3655,3655,3655,0
|
|
20230717,145800,83337745,3655,3655,3655,3655,1
|
|
20230717,145700,83334090,3645,3650,3655,3645,542
|
|
20230717,145600,81355910,3650,3645,3650,3645,4
|
|
20230717,145500,81341325,3650,3650,3650,3650,0
|
|
20230717,145400,81341325,3650,3650,3650,3650,0
|
|
20230717,145300,81341325,3650,3650,3650,3650,1
|
|
20230717,145200,81337675,3650,3650,3650,3650,0
|
|
20230717,145100,81337675,3650,3650,3650,3650,0
|
|
20230717,145000,81337675,3650,3650,3650,3650,0
|
|
20230717,144900,81337675,3650,3650,3650,3650,0
|
|
20230717,144800,81337675,3650,3650,3650,3650,0
|
|
20230717,144700,81337675,3650,3650,3650,3650,0
|
|
20230717,144600,81337675,3650,3650,3650,3650,0
|
|
20230717,144500,81337675,3650,3650,3650,3650,0
|
|
20230717,144400,81337675,3650,3650,3650,3650,0
|
|
20230717,144300,81337675,3650,3650,3650,3650,0
|
|
20230717,144200,81337675,3650,3650,3650,3650,0
|
|
20230717,144100,81337675,3650,3650,3650,3650,0
|
|
20230717,144000,81337675,3650,3650,3650,3650,0
|
|
20230717,143900,81337675,3650,3650,3650,3650,0
|
|
20230717,143800,81337675,3650,3650,3650,3650,0
|
|
20230717,143700,81337675,3650,3650,3650,3650,0
|
|
20230717,143600,81337675,3650,3635,3650,3630,2731
|
|
20230717,143500,71414890,3650,3650,3650,3650,0
|
|
20230717,143400,71414890,3650,3650,3650,3650,173
|
|
20230717,143300,70783440,3650,3650,3650,3650,0
|
|
20230717,143200,70783440,3650,3650,3650,3650,0
|
|
20230717,143100,70783440,3650,3645,3650,3645,570
|
|
20230717,143000,68705785,3640,3635,3640,3635,2797
|
|
20230717,142900,58535455,3635,3635,3635,3635,0
|
|
20230717,142800,58535455,3635,3635,3635,3635,0
|
|
20230717,142700,58535455,3635,3635,3635,3635,0
|
|
20230717,142600,58535455,3635,3635,3635,3635,0
|
|
20230717,142500,58535455,3635,3635,3635,3635,0
|
|
20230717,142400,58535455,3635,3635,3635,3635,0
|
|
20230717,142300,58535455,3635,3635,3635,3635,290
|
|
20230717,142200,57481305,3630,3630,3630,3630,0
|
|
20230717,142100,57481305,3630,3630,3630,3630,0
|
|
20230717,142000,57481305,3630,3630,3630,3630,1
|
|
20230717,141900,57477675,3635,3635,3635,3635,0
|
|
20230717,141800,57477675,3635,3635,3635,3635,0
|
|
20230717,141700,57477675,3635,3635,3635,3635,0
|
|
20230717,141600,57477675,3635,3635,3635,3635,1
|
|
20230717,141500,57474040,3635,3635,3635,3635,0
|
|
20230717,141400,57474040,3635,3635,3635,3635,0
|
|
20230717,141300,57474040,3635,3635,3635,3635,0
|
|
20230717,141200,57474040,3635,3635,3635,3635,0
|
|
20230717,141100,57474040,3635,3635,3635,3635,0
|
|
20230717,141000,57474040,3635,3635,3635,3635,0
|
|
20230717,140900,57474040,3635,3635,3635,3635,0
|
|
20230717,140800,57474040,3635,3635,3635,3635,0
|
|
20230717,140700,57474040,3635,3635,3635,3635,0
|
|
20230717,140600,57474040,3635,3635,3635,3635,0
|
|
20230717,140500,57474040,3635,3635,3635,3635,0
|
|
20230717,140400,57474040,3635,3635,3635,3635,0
|
|
20230717,140300,57474040,3635,3635,3635,3635,0
|
|
20230717,140200,57474040,3635,3635,3635,3635,0
|
|
20230717,140100,57474040,3635,3635,3635,3635,0
|
|
20230717,140000,57474040,3635,3635,3635,3635,0
|
|
20230717,135900,57474040,3635,3635,3635,3635,0
|
|
20230717,135800,57474040,3635,3635,3635,3635,0
|
|
20230717,135700,57474040,3635,3635,3635,3635,0
|
|
20230717,135600,57474040,3635,3635,3635,3635,0
|
|
20230717,135500,57474040,3635,3635,3635,3635,7
|
|
20230717,135400,57448595,3635,3635,3635,3635,0
|
|
20230717,135300,57448595,3635,3635,3635,3635,0
|
|
20230717,135200,57448595,3635,3635,3635,3635,0
|
|
20230717,135100,57448595,3635,3635,3635,3635,462
|
|
20230717,135000,55769225,3635,3635,3635,3635,1036
|
|
20230717,134900,52003365,3630,3630,3630,3630,333
|
|
20230717,134800,50794575,3630,3630,3630,3630,0
|
|
20230717,134700,50794575,3630,3630,3630,3630,0
|
|
20230717,134600,50794575,3630,3630,3630,3630,0
|
|
20230717,134500,50794575,3630,3630,3630,3630,0
|
|
20230717,134400,50794575,3630,3630,3630,3630,15
|
|
20230717,134300,50740125,3635,3635,3635,3635,0
|
|
20230717,134200,50740125,3635,3635,3635,3635,0
|
|
20230717,134100,50740125,3635,3635,3635,3635,0
|
|
20230717,134000,50740125,3635,3635,3635,3635,0
|
|
20230717,133900,50740125,3635,3635,3635,3635,0
|
|
20230717,133800,50740125,3635,3635,3635,3635,0
|
|
20230717,133700,50740125,3635,3635,3635,3635,0
|
|
20230717,133600,50740125,3635,3635,3635,3635,0
|
|
20230717,133500,50740125,3635,3635,3635,3635,0
|
|
20230717,133400,50740125,3635,3635,3635,3635,0
|
|
20230717,133300,50740125,3635,3635,3635,3635,0
|
|
20230717,133200,50740125,3635,3635,3635,3635,0
|
|
20230717,133100,50740125,3635,3635,3635,3635,0
|
|
20230717,133000,50740125,3635,3635,3635,3635,0
|
|
20230717,132900,50740125,3635,3635,3635,3635,0
|
|
20230717,132800,50740125,3635,3635,3635,3635,0
|
|
20230717,132700,50740125,3635,3635,3635,3635,0
|
|
20230717,132600,50740125,3635,3635,3635,3635,0
|
|
20230717,132500,50740125,3635,3635,3635,3635,0
|
|
20230717,132400,50740125,3635,3635,3635,3635,0
|
|
20230717,132300,50740125,3635,3635,3635,3635,0
|
|
20230717,132200,50740125,3635,3635,3635,3635,0
|
|
20230717,132100,50740125,3635,3635,3635,3635,0
|
|
20230717,132000,50740125,3635,3635,3635,3635,0
|
|
20230717,131900,50740125,3635,3635,3635,3635,0
|
|
20230717,131800,50740125,3635,3635,3635,3635,0
|
|
20230717,131700,50740125,3635,3635,3635,3635,0
|
|
20230717,131600,50740125,3635,3635,3635,3635,0
|
|
20230717,131500,50740125,3635,3635,3635,3635,0
|
|
20230717,131400,50740125,3635,3635,3635,3635,0
|
|
20230717,131300,50740125,3635,3635,3635,3635,0
|
|
20230717,131200,50740125,3635,3635,3635,3635,0
|
|
20230717,131100,50740125,3635,3625,3635,3605,2901
|
|
20230717,131000,40268040,3630,3630,3630,3630,9
|
|
20230717,130900,40235370,3630,3630,3630,3630,0
|
|
20230717,130800,40235370,3630,3630,3630,3630,0
|
|
20230717,130700,40235370,3630,3630,3630,3630,0
|
|
20230717,130600,40235370,3630,3630,3630,3630,0
|
|
20230717,130500,40235370,3630,3630,3630,3630,0
|
|
20230717,130400,40235370,3630,3630,3630,3630,0
|
|
20230717,130300,40235370,3630,3630,3630,3630,0
|
|
20230717,130200,40235370,3630,3630,3630,3630,0
|
|
20230717,130100,40235370,3630,3630,3630,3630,0
|
|
20230717,130000,40235370,3630,3630,3630,3630,0
|
|
20230717,125900,40235370,3630,3630,3630,3630,0
|
|
20230717,125800,40235370,3630,3630,3630,3630,1
|
|
20230717,125700,40231740,3630,3630,3630,3630,0
|
|
20230717,125600,40231740,3630,3630,3630,3630,57
|
|
20230717,125500,40024830,3630,3630,3630,3630,0
|
|
20230717,125400,40024830,3630,3630,3630,3630,0
|
|
20230717,125300,40024830,3630,3630,3630,3630,0
|
|
20230717,125200,40024830,3630,3630,3630,3630,0
|
|
20230717,125100,40024830,3630,3630,3630,3630,0
|
|
20230717,125000,40024830,3630,3630,3630,3630,33
|
|
20230717,124900,39905040,3630,3630,3630,3630,2
|
|
20230717,124800,39897780,3630,3630,3630,3630,2
|
|
20230717,124700,39890520,3630,3630,3630,3630,69
|
|
20230717,124600,39640050,3620,3620,3620,3620,0
|
|
20230717,124500,39640050,3620,3620,3620,3620,0
|
|
20230717,124400,39640050,3620,3620,3620,3620,0
|
|
20230717,124300,39640050,3620,3620,3620,3620,0
|
|
20230717,124200,39640050,3620,3620,3620,3620,0
|
|
20230717,124100,39640050,3620,3630,3630,3620,2
|
|
20230717,124000,39632800,3625,3625,3625,3625,0
|
|
20230717,123900,39632800,3625,3625,3625,3625,0
|
|
20230717,123800,39632800,3625,3625,3625,3625,0
|
|
20230717,123700,39632800,3625,3625,3625,3625,0
|
|
20230717,123600,39632800,3625,3625,3625,3625,0
|
|
20230717,123500,39632800,3625,3625,3625,3625,30
|
|
20230717,123400,39524050,3620,3620,3620,3620,0
|
|
20230717,123300,39524050,3620,3620,3620,3620,0
|
|
20230717,123200,39524050,3620,3620,3620,3620,0
|
|
20230717,123100,39524050,3620,3620,3620,3620,0
|
|
20230717,123000,39524050,3620,3620,3620,3620,0
|
|
20230717,122900,39524050,3620,3620,3620,3620,0
|
|
20230717,122800,39524050,3620,3620,3620,3620,0
|
|
20230717,122700,39524050,3620,3620,3620,3620,0
|
|
20230717,122600,39524050,3620,3620,3620,3620,0
|
|
20230717,122500,39524050,3620,3620,3620,3620,0
|
|
20230717,122400,39524050,3620,3620,3620,3620,0
|
|
20230717,122300,39524050,3620,3620,3620,3620,0
|
|
20230717,122200,39524050,3620,3620,3620,3620,0
|
|
20230717,122100,39524050,3620,3620,3620,3620,7
|
|
20230717,122000,39498710,3630,3630,3630,3630,0
|
|
20230717,121900,39498710,3630,3630,3630,3630,10
|
|
20230717,121800,39462410,3635,3635,3635,3635,0
|
|
20230717,121700,39462410,3635,3635,3635,3635,0
|
|
20230717,121600,39462410,3635,3635,3635,3635,0
|
|
20230717,121500,39462410,3635,3635,3635,3635,0
|
|
20230717,121400,39462410,3635,3635,3635,3635,0
|
|
20230717,121300,39462410,3635,3635,3635,3635,0
|
|
20230717,121200,39462410,3635,3635,3635,3635,0
|
|
20230717,121100,39462410,3635,3635,3635,3635,0
|
|
20230717,121000,39462410,3635,3635,3635,3635,0
|
|
20230717,120900,39462410,3635,3635,3635,3635,0
|
|
20230717,120800,39462410,3635,3635,3635,3635,0
|
|
20230717,120700,39462410,3635,3635,3635,3635,0
|
|
20230717,120600,39462410,3635,3635,3635,3635,0
|
|
20230717,120500,39462410,3635,3635,3635,3635,0
|
|
20230717,120400,39462410,3635,3635,3635,3635,1
|
|
20230717,120300,39458775,3610,3610,3610,3610,0
|
|
20230717,120200,39458775,3610,3610,3610,3610,0
|
|
20230717,120100,39458775,3610,3610,3610,3610,0
|
|
20230717,120000,39458775,3610,3610,3610,3610,0
|
|
20230717,115900,39458775,3610,3610,3610,3610,0
|
|
20230717,115800,39458775,3610,3610,3610,3610,0
|
|
20230717,115700,39458775,3610,3610,3610,3610,0
|
|
20230717,115600,39458775,3610,3610,3610,3610,0
|
|
20230717,115500,39458775,3610,3610,3610,3610,0
|
|
20230717,115400,39458775,3610,3610,3610,3610,0
|
|
20230717,115300,39458775,3610,3610,3610,3610,0
|
|
20230717,115200,39458775,3610,3620,3620,3610,500
|
|
20230717,115100,37649580,3620,3620,3620,3620,185
|
|
20230717,115000,36979880,3620,3630,3630,3620,400
|
|
20230717,114900,35529750,3630,3630,3630,3630,0
|
|
20230717,114800,35529750,3630,3630,3630,3630,0
|
|
20230717,114700,35529750,3630,3630,3630,3630,0
|
|
20230717,114600,35529750,3630,3630,3630,3630,14
|
|
20230717,114500,35478930,3630,3630,3630,3630,126
|
|
20230717,114400,35021550,3630,3630,3630,3630,0
|
|
20230717,114300,35021550,3630,3630,3630,3630,0
|
|
20230717,114200,35021550,3630,3630,3630,3630,0
|
|
20230717,114100,35021550,3630,3630,3630,3630,132
|
|
20230717,114000,34542390,3635,3635,3635,3635,0
|
|
20230717,113900,34542390,3635,3635,3635,3635,40
|
|
20230717,113800,34396990,3630,3630,3630,3630,174
|
|
20230717,113700,33765370,3630,3630,3630,3630,0
|
|
20230717,113600,33765370,3630,3630,3630,3630,0
|
|
20230717,113500,33765370,3630,3630,3630,3630,0
|
|
20230717,113400,33765370,3630,3630,3630,3630,0
|
|
20230717,113300,33765370,3630,3630,3630,3630,0
|
|
20230717,113200,33765370,3630,3630,3630,3630,30
|
|
20230717,113100,33656470,3635,3635,3635,3635,0
|
|
20230717,113000,33656470,3635,3635,3635,3635,0
|
|
20230717,112900,33656470,3635,3635,3635,3635,0
|
|
20230717,112800,33656470,3635,3635,3635,3635,0
|
|
20230717,112700,33656470,3635,3635,3635,3635,0
|
|
20230717,112600,33656470,3635,3635,3635,3635,0
|
|
20230717,112500,33656470,3635,3635,3635,3635,0
|
|
20230717,112400,33656470,3635,3635,3635,3635,0
|
|
20230717,112300,33656470,3635,3635,3635,3635,0
|
|
20230717,112200,33656470,3635,3635,3635,3635,0
|
|
20230717,112100,33656470,3635,3635,3635,3635,0
|
|
20230717,112000,33656470,3635,3635,3635,3635,0
|
|
20230717,111900,33656470,3635,3635,3635,3635,0
|
|
20230717,111800,33656470,3635,3635,3635,3635,0
|
|
20230717,111700,33656470,3635,3635,3635,3635,0
|
|
20230717,111600,33656470,3635,3635,3635,3635,0
|
|
20230717,111500,33656470,3635,3635,3635,3635,10
|
|
20230717,111400,33620120,3635,3635,3635,3635,0
|
|
20230717,111300,33620120,3635,3635,3635,3635,499
|
|
20230717,111200,31806255,3635,3635,3635,3635,0
|
|
20230717,111100,31806255,3635,3635,3635,3635,1500
|
|
20230717,111000,26353755,3635,3635,3635,3635,26
|
|
20230717,110900,26259245,3635,3635,3635,3635,0
|
|
20230717,110800,26259245,3635,3635,3635,3635,0
|
|
20230717,110700,26259245,3635,3635,3635,3635,0
|
|
20230717,110600,26259245,3635,3635,3635,3635,0
|
|
20230717,110500,26259245,3635,3635,3635,3635,30
|
|
20230717,110400,26150195,3635,3635,3635,3635,0
|
|
20230717,110300,26150195,3635,3635,3635,3635,30
|
|
20230717,110200,26041145,3640,3640,3640,3640,0
|
|
20230717,110100,26041145,3640,3640,3640,3640,0
|
|
20230717,110000,26041145,3640,3640,3640,3640,0
|
|
20230717,105900,26041145,3640,3640,3640,3640,0
|
|
20230717,105800,26041145,3640,3640,3640,3640,0
|
|
20230717,105700,26041145,3640,3640,3640,3640,0
|
|
20230717,105600,26041145,3640,3640,3640,3640,0
|
|
20230717,105500,26041145,3640,3640,3640,3640,0
|
|
20230717,105400,26041145,3640,3640,3640,3640,0
|
|
20230717,105300,26041145,3640,3640,3640,3640,70
|
|
20230717,105200,25786345,3640,3640,3640,3640,110
|
|
20230717,105100,25385945,3635,3635,3635,3635,0
|
|
20230717,105000,25385945,3635,3635,3635,3635,0
|
|
20230717,104900,25385945,3635,3635,3635,3635,30
|
|
20230717,104800,25276895,3635,3635,3635,3635,0
|
|
20230717,104700,25276895,3635,3635,3635,3635,0
|
|
20230717,104600,25276895,3635,3635,3635,3635,0
|
|
20230717,104500,25276895,3635,3635,3635,3635,2
|
|
20230717,104400,25269625,3635,3635,3635,3635,69
|
|
20230717,104300,25018810,3630,3630,3630,3630,0
|
|
20230717,104200,25018810,3630,3630,3630,3630,0
|
|
20230717,104100,25018810,3630,3630,3630,3630,0
|
|
20230717,104000,25018810,3630,3630,3630,3630,0
|
|
20230717,103900,25018810,3630,3630,3630,3630,0
|
|
20230717,103800,25018810,3630,3630,3630,3630,0
|
|
20230717,103700,25018810,3630,3630,3630,3630,0
|
|
20230717,103600,25018810,3630,3630,3630,3630,0
|
|
20230717,103500,25018810,3630,3630,3630,3630,0
|
|
20230717,103400,25018810,3630,3630,3630,3630,2
|
|
20230717,103300,25011550,3640,3640,3640,3640,0
|
|
20230717,103200,25011550,3640,3640,3640,3640,0
|
|
20230717,103100,25011550,3640,3635,3640,3635,2
|
|
20230717,103000,25004275,3635,3635,3635,3635,99
|
|
20230717,102900,24644410,3640,3640,3640,3640,0
|
|
20230717,102800,24644410,3640,3640,3640,3640,0
|
|
20230717,102700,24644410,3640,3635,3640,3635,99
|
|
20230717,102600,24284540,3635,3635,3635,3635,0
|
|
20230717,102500,24284540,3635,3635,3635,3635,6
|
|
20230717,102400,24262730,3635,3635,3635,3635,0
|
|
20230717,102300,24262730,3635,3635,3635,3635,0
|
|
20230717,102200,24262730,3635,3635,3635,3635,0
|
|
20230717,102100,24262730,3635,3635,3635,3635,10
|
|
20230717,102000,24226380,3635,3635,3635,3635,0
|
|
20230717,101900,24226380,3635,3635,3635,3635,0
|
|
20230717,101800,24226380,3635,3635,3635,3635,1
|
|
20230717,101700,24222745,3620,3620,3620,3620,0
|
|
20230717,101600,24222745,3620,3620,3620,3620,0
|
|
20230717,101500,24222745,3620,3620,3620,3620,0
|
|
20230717,101400,24222745,3620,3620,3620,3620,0
|
|
20230717,101300,24222745,3620,3620,3620,3620,0
|
|
20230717,101200,24222745,3620,3620,3620,3620,0
|
|
20230717,101100,24222745,3620,3620,3620,3620,0
|
|
20230717,101000,24222745,3620,3620,3620,3620,0
|
|
20230717,100900,24222745,3620,3620,3620,3620,30
|
|
20230717,100800,24114145,3620,3625,3625,3620,701
|
|
20230717,100700,21573700,3630,3630,3630,3630,0
|
|
20230717,100600,21573700,3630,3630,3630,3630,0
|
|
20230717,100500,21573700,3630,3630,3630,3630,0
|
|
20230717,100400,21573700,3630,3630,3630,3630,0
|
|
20230717,100300,21573700,3630,3630,3630,3630,0
|
|
20230717,100200,21573700,3630,3630,3630,3630,28
|
|
20230717,100100,21472060,3625,3625,3625,3625,0
|
|
20230717,100000,21472060,3625,3625,3625,3625,0
|
|
20230717,095900,21472060,3625,3625,3625,3625,0
|
|
20230717,095800,21472060,3625,3625,3625,3625,0
|
|
20230717,095700,21472060,3625,3625,3625,3625,0
|
|
20230717,095600,21472060,3625,3625,3625,3625,0
|
|
20230717,095500,21472060,3625,3625,3625,3625,0
|
|
20230717,095400,21472060,3625,3625,3625,3625,0
|
|
20230717,095300,21472060,3625,3620,3625,3620,10
|
|
20230717,095200,21435835,3625,3625,3625,3625,0
|
|
20230717,095100,21435835,3625,3625,3625,3625,5
|
|
20230717,095000,21417710,3625,3625,3625,3625,0
|
|
20230717,094900,21417710,3625,3625,3625,3625,0
|
|
20230717,094800,21417710,3625,3625,3625,3625,0
|
|
20230717,094700,21417710,3625,3625,3625,3625,0
|
|
20230717,094600,21417710,3625,3625,3625,3625,1
|
|
20230717,094500,21414085,3625,3625,3625,3625,0
|
|
20230717,094400,21414085,3625,3625,3625,3625,0
|
|
20230717,094300,21414085,3625,3625,3625,3625,0
|
|
20230717,094200,21414085,3625,3625,3625,3625,1
|
|
20230717,094100,21410460,3630,3630,3630,3630,1
|
|
20230717,094000,21406830,3635,3635,3635,3635,100
|
|
20230717,093900,21043330,3630,3635,3635,3630,2
|
|
20230717,093800,21036065,3635,3635,3635,3635,1
|
|
20230717,093700,21032430,3610,3610,3610,3610,1
|
|
20230717,093600,21028820,3635,3635,3635,3635,0
|
|
20230717,093500,21028820,3635,3630,3635,3630,2
|
|
20230717,093400,21021555,3635,3635,3635,3635,3
|
|
20230717,093300,21010650,3635,3625,3635,3625,2
|
|
20230717,093200,21003390,3605,3605,3605,3605,110
|
|
20230717,093100,20606840,3605,3605,3605,3605,0
|
|
20230717,093000,20606840,3605,3605,3605,3605,0
|
|
20230717,092900,20606840,3605,3605,3605,3605,0
|
|
20230717,092800,20606840,3605,3610,3610,3605,400
|
|
20230717,092700,19164105,3610,3610,3610,3610,200
|
|
20230717,092600,18442105,3610,3610,3610,3610,0
|
|
20230717,092500,18442105,3610,3610,3610,3610,0
|
|
20230717,092400,18442105,3610,3610,3610,3610,447
|
|
20230717,092300,16828435,3640,3640,3640,3640,0
|
|
20230717,092200,16828435,3640,3640,3640,3640,0
|
|
20230717,092100,16828435,3640,3640,3640,3640,0
|
|
20230717,092000,16828435,3640,3640,3640,3640,0
|
|
20230717,091900,16828435,3640,3640,3640,3640,0
|
|
20230717,091800,16828435,3640,3640,3640,3640,0
|
|
20230717,091700,16828435,3640,3640,3640,3640,1
|
|
20230717,091600,16824795,3610,3610,3610,3610,1
|
|
20230717,091500,16821185,3620,3620,3620,3620,0
|
|
20230717,091400,16821185,3620,3620,3620,3620,855
|
|
20230717,091300,13726085,3620,3620,3620,3620,1
|
|
20230717,091200,13722465,3605,3605,3605,3605,497
|
|
20230717,091100,11930780,3605,3605,3605,3605,0
|
|
20230717,091000,11930780,3605,3605,3605,3605,233
|
|
20230717,090900,11090815,3610,3615,3615,3610,10
|
|
20230717,090800,11054690,3600,3600,3600,3600,50
|
|
20230717,090700,10874690,3600,3610,3610,3600,1929
|
|
20230717,090600,3919570,3620,3615,3620,3615,223
|
|
20230717,090500,3113310,3620,3620,3620,3620,0
|
|
20230717,090400,3113310,3620,3620,3620,3620,230
|
|
20230717,090300,2280710,3625,3625,3625,3625,3
|
|
20230717,090200,2269835,3625,3625,3625,3625,50
|
|
20230717,090100,2088585,3645,3645,3645,3645,0
|
|
20230717,090000,2088585,3645,3645,3645,3645,573
|