651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194800,151676765,3255,3255,3255,3255,1384
|
|
20230704,194700,151676765,3255,3255,3255,3255,0
|
|
20230704,194600,151676765,3255,3255,3255,3255,0
|
|
20230704,194500,151676765,3255,3255,3255,3255,0
|
|
20230704,194400,151676765,3255,3255,3255,3255,0
|
|
20230704,194300,151676765,3255,3255,3255,3255,0
|
|
20230704,194200,151676765,3255,3255,3255,3255,0
|
|
20230704,194100,151676765,3255,3255,3255,3255,0
|
|
20230704,194000,151676765,3255,3255,3255,3255,0
|
|
20230704,193900,151676765,3255,3255,3255,3255,0
|
|
20230704,193800,151676765,3255,3255,3255,3255,0
|
|
20230704,193700,151676765,3255,3255,3255,3255,0
|
|
20230704,193600,151676765,3255,3255,3255,3255,0
|
|
20230704,193500,151676765,3255,3255,3255,3255,0
|
|
20230704,193400,151676765,3255,3255,3255,3255,0
|
|
20230704,193300,151676765,3255,3255,3255,3255,0
|
|
20230704,193200,151676765,3255,3255,3255,3255,0
|
|
20230704,193100,151676765,3255,3255,3255,3255,0
|
|
20230704,193000,151676765,3255,3255,3255,3255,0
|
|
20230704,192900,151676765,3255,3255,3255,3255,0
|
|
20230704,192800,151676765,3255,3255,3255,3255,0
|
|
20230704,192700,151676765,3255,3255,3255,3255,0
|
|
20230704,192600,151676765,3255,3255,3255,3255,0
|
|
20230704,192500,151676765,3255,3255,3255,3255,0
|
|
20230704,192400,151676765,3255,3255,3255,3255,0
|
|
20230704,192300,151676765,3255,3255,3255,3255,0
|
|
20230704,192200,151676765,3255,3255,3255,3255,0
|
|
20230704,192100,151676765,3255,3255,3255,3255,0
|
|
20230704,192000,151676765,3255,3255,3255,3255,0
|
|
20230704,191900,151676765,3255,3255,3255,3255,0
|
|
20230704,191800,151676765,3255,3255,3255,3255,1384
|
|
20230704,191700,151676765,3255,3255,3255,3255,0
|
|
20230704,191600,151676765,3255,3255,3255,3255,0
|
|
20230704,191500,151676765,3255,3255,3255,3255,0
|
|
20230704,191400,151676765,3255,3255,3255,3255,0
|
|
20230704,191300,151676765,3255,3255,3255,3255,0
|
|
20230704,191200,151676765,3255,3255,3255,3255,0
|
|
20230704,191100,151676765,3255,3255,3255,3255,0
|
|
20230704,191000,151676765,3255,3255,3255,3255,0
|
|
20230704,190900,151676765,3255,3255,3255,3255,0
|
|
20230704,190800,151676765,3255,3255,3255,3255,0
|
|
20230704,190700,151676765,3255,3255,3255,3255,0
|
|
20230704,190600,151676765,3255,3255,3255,3255,0
|
|
20230704,190500,151676765,3255,3255,3255,3255,0
|
|
20230704,190400,151676765,3255,3255,3255,3255,0
|
|
20230704,190300,151676765,3255,3255,3255,3255,0
|
|
20230704,190200,151676765,3255,3255,3255,3255,0
|
|
20230704,190100,151676765,3255,3255,3255,3255,0
|
|
20230704,190000,151676765,3255,3255,3255,3255,0
|
|
20230704,185900,151676765,3255,3255,3255,3255,0
|
|
20230704,185800,151676765,3255,3255,3255,3255,0
|
|
20230704,185700,151676765,3255,3255,3255,3255,0
|
|
20230704,185600,151676765,3255,3255,3255,3255,0
|
|
20230704,185500,151676765,3255,3255,3255,3255,0
|
|
20230704,185400,151676765,3255,3255,3255,3255,0
|
|
20230704,185300,151676765,3255,3255,3255,3255,0
|
|
20230704,185200,151676765,3255,3255,3255,3255,0
|
|
20230704,185100,151676765,3255,3255,3255,3255,0
|
|
20230704,185000,151676765,3255,3255,3255,3255,0
|
|
20230704,184900,151676765,3255,3255,3255,3255,0
|
|
20230704,184800,151676765,3255,3255,3255,3255,1384
|
|
20230704,184700,151676765,3255,3255,3255,3255,0
|
|
20230704,184600,151676765,3255,3255,3255,3255,0
|
|
20230704,184500,151676765,3255,3255,3255,3255,0
|
|
20230704,184400,151676765,3255,3255,3255,3255,0
|
|
20230704,184300,151676765,3255,3255,3255,3255,0
|
|
20230704,184200,151676765,3255,3255,3255,3255,0
|
|
20230704,184100,151676765,3255,3255,3255,3255,0
|
|
20230704,184000,151676765,3255,3255,3255,3255,0
|
|
20230704,183900,151676765,3255,3255,3255,3255,0
|
|
20230704,183800,151676765,3255,3255,3255,3255,0
|
|
20230704,183700,151676765,3255,3255,3255,3255,0
|
|
20230704,183600,151676765,3255,3255,3255,3255,0
|
|
20230704,183500,151676765,3255,3255,3255,3255,0
|
|
20230704,183400,151676765,3255,3255,3255,3255,0
|
|
20230704,183300,151676765,3255,3255,3255,3255,0
|
|
20230704,183200,151676765,3255,3255,3255,3255,0
|
|
20230704,183100,151676765,3255,3255,3255,3255,0
|
|
20230704,183000,151676765,3255,3255,3255,3255,0
|
|
20230704,182900,151676765,3255,3255,3255,3255,0
|
|
20230704,182800,151676765,3255,3255,3255,3255,0
|
|
20230704,182700,151676765,3255,3255,3255,3255,0
|
|
20230704,182600,151676765,3255,3255,3255,3255,0
|
|
20230704,182500,151676765,3255,3255,3255,3255,0
|
|
20230704,182400,151676765,3255,3255,3255,3255,0
|
|
20230704,182300,151676765,3255,3255,3255,3255,0
|
|
20230704,182200,151676765,3255,3255,3255,3255,0
|
|
20230704,182100,151676765,3255,3255,3255,3255,0
|
|
20230704,182000,151676765,3255,3255,3255,3255,0
|
|
20230704,181900,151676765,3255,3255,3255,3255,0
|
|
20230704,181800,151676765,3255,3255,3255,3255,1384
|
|
20230704,181700,151676765,3255,3255,3255,3255,0
|
|
20230704,181600,151676765,3255,3255,3255,3255,0
|
|
20230704,181500,151676765,3255,3255,3255,3255,0
|
|
20230704,181400,151676765,3255,3255,3255,3255,0
|
|
20230704,181300,151676765,3255,3255,3255,3255,0
|
|
20230704,181200,151676765,3255,3255,3255,3255,0
|
|
20230704,181100,151676765,3255,3255,3255,3255,0
|
|
20230704,181000,151676765,3255,3255,3255,3255,0
|
|
20230704,180900,151676765,3255,3255,3255,3255,0
|
|
20230704,180800,151676765,3255,3255,3255,3255,0
|
|
20230704,180700,151676765,3255,3255,3255,3255,0
|
|
20230704,180600,151676765,3255,3255,3255,3255,0
|
|
20230704,180500,151676765,3255,3255,3255,3255,0
|
|
20230704,180400,151676765,3255,3255,3255,3255,0
|
|
20230704,180300,151676765,3255,3255,3255,3255,0
|
|
20230704,180200,151676765,3255,3255,3255,3255,0
|
|
20230704,180100,151676765,3255,3255,3255,3255,0
|
|
20230704,180000,151676765,3255,3255,3255,3255,0
|
|
20230704,175900,151676765,3255,3255,3255,3255,0
|
|
20230704,175800,151676765,3255,3255,3255,3255,0
|
|
20230704,175700,151676765,3255,3255,3255,3255,0
|
|
20230704,175600,151676765,3255,3255,3255,3255,0
|
|
20230704,175500,151676765,3255,3255,3255,3255,0
|
|
20230704,175400,151676765,3255,3255,3255,3255,0
|
|
20230704,175300,151676765,3255,3255,3255,3255,0
|
|
20230704,175200,151676765,3255,3255,3255,3255,0
|
|
20230704,175100,151676765,3255,3255,3255,3255,0
|
|
20230704,175000,151676765,3255,3255,3255,3255,0
|
|
20230704,174900,151676765,3255,3255,3255,3255,0
|
|
20230704,174800,151676765,3255,3255,3255,3255,1384
|
|
20230704,174700,151676765,3255,3255,3255,3255,0
|
|
20230704,174600,151676765,3255,3255,3255,3255,0
|
|
20230704,174500,151676765,3255,3255,3255,3255,0
|
|
20230704,174400,151676765,3255,3255,3255,3255,0
|
|
20230704,174300,151676765,3255,3255,3255,3255,0
|
|
20230704,174200,151676765,3255,3255,3255,3255,0
|
|
20230704,174100,151676765,3255,3255,3255,3255,0
|
|
20230704,174000,151676765,3255,3255,3255,3255,0
|
|
20230704,173900,151676765,3255,3255,3255,3255,0
|
|
20230704,173800,151676765,3255,3255,3255,3255,0
|
|
20230704,173700,151676765,3255,3255,3255,3255,0
|
|
20230704,173600,151676765,3255,3255,3255,3255,0
|
|
20230704,173500,151676765,3255,3255,3255,3255,0
|
|
20230704,173400,151676765,3255,3255,3255,3255,0
|
|
20230704,173300,151676765,3255,3255,3255,3255,0
|
|
20230704,173200,151676765,3255,3255,3255,3255,0
|
|
20230704,173100,151676765,3255,3255,3255,3255,0
|
|
20230704,173000,151676765,3255,3255,3255,3255,0
|
|
20230704,172900,151676765,3255,3255,3255,3255,0
|
|
20230704,172800,151676765,3255,3255,3255,3255,0
|
|
20230704,172700,151676765,3255,3255,3255,3255,0
|
|
20230704,172600,151676765,3255,3255,3255,3255,0
|
|
20230704,172500,151676765,3255,3255,3255,3255,0
|
|
20230704,172400,151676765,3255,3255,3255,3255,0
|
|
20230704,172300,151676765,3255,3255,3255,3255,0
|
|
20230704,172200,151676765,3255,3255,3255,3255,0
|
|
20230704,172100,151676765,3255,3255,3255,3255,0
|
|
20230704,172000,151676765,3255,3255,3255,3255,0
|
|
20230704,171900,151676765,3255,3255,3255,3255,0
|
|
20230704,171800,151676765,3255,3255,3255,3255,1384
|
|
20230704,171700,151676765,3255,3255,3255,3255,0
|
|
20230704,171600,151676765,3255,3255,3255,3255,0
|
|
20230704,171500,151676765,3255,3255,3255,3255,0
|
|
20230704,171400,151676765,3255,3255,3255,3255,0
|
|
20230704,171300,151676765,3255,3255,3255,3255,0
|
|
20230704,171200,151676765,3255,3255,3255,3255,0
|
|
20230704,171100,151676765,3255,3255,3255,3255,0
|
|
20230704,171000,151676765,3255,3255,3255,3255,0
|
|
20230704,170900,151676765,3255,3255,3255,3255,0
|
|
20230704,170800,151676765,3255,3255,3255,3255,0
|
|
20230704,170700,151676765,3255,3255,3255,3255,0
|
|
20230704,170600,151676765,3255,3255,3255,3255,0
|
|
20230704,170500,151676765,3255,3255,3255,3255,0
|
|
20230704,170400,151676765,3255,3255,3255,3255,0
|
|
20230704,170300,151676765,3255,3255,3255,3255,0
|
|
20230704,170200,151676765,3255,3255,3255,3255,0
|
|
20230704,170100,151676765,3255,3255,3255,3255,0
|
|
20230704,170000,151676765,3255,3255,3255,3255,0
|
|
20230704,165900,151676765,3255,3255,3255,3255,0
|
|
20230704,165800,151676765,3255,3255,3255,3255,0
|
|
20230704,165700,151676765,3255,3255,3255,3255,0
|
|
20230704,165600,151676765,3255,3255,3255,3255,0
|
|
20230704,165500,151676765,3255,3255,3255,3255,0
|
|
20230704,165400,151676765,3255,3255,3255,3255,0
|
|
20230704,165300,151676765,3255,3255,3255,3255,0
|
|
20230704,165200,151676765,3255,3255,3255,3255,0
|
|
20230704,165100,151676765,3255,3255,3255,3255,0
|
|
20230704,165000,151676765,3255,3255,3255,3255,0
|
|
20230704,164900,151676765,3255,3255,3255,3255,0
|
|
20230704,164800,151676765,3255,3255,3255,3255,1384
|
|
20230704,164700,151676765,3255,3255,3255,3255,0
|
|
20230704,164600,151676765,3255,3255,3255,3255,0
|
|
20230704,164500,151676765,3255,3255,3255,3255,0
|
|
20230704,164400,151676765,3255,3255,3255,3255,0
|
|
20230704,164300,151676765,3255,3255,3255,3255,0
|
|
20230704,164200,151676765,3255,3255,3255,3255,0
|
|
20230704,164100,151676765,3255,3255,3255,3255,0
|
|
20230704,164000,151676765,3255,3255,3255,3255,0
|
|
20230704,163900,151676765,3255,3255,3255,3255,0
|
|
20230704,163800,151676765,3255,3255,3255,3255,0
|
|
20230704,163700,151676765,3255,3255,3255,3255,0
|
|
20230704,163600,151676765,3255,3255,3255,3255,0
|
|
20230704,163500,151676765,3255,3255,3255,3255,0
|
|
20230704,163400,151676765,3255,3255,3255,3255,0
|
|
20230704,163300,151676765,3255,3255,3255,3255,0
|
|
20230704,163200,151676765,3255,3255,3255,3255,0
|
|
20230704,163100,151676765,3255,3255,3255,3255,0
|
|
20230704,163000,151676765,3255,3255,3255,3255,0
|
|
20230704,162900,151676765,3255,3255,3255,3255,0
|
|
20230704,162800,151676765,3255,3255,3255,3255,0
|
|
20230704,162700,151676765,3255,3255,3255,3255,0
|
|
20230704,162600,151676765,3255,3255,3255,3255,0
|
|
20230704,162500,151676765,3255,3255,3255,3255,0
|
|
20230704,162400,151676765,3255,3255,3255,3255,0
|
|
20230704,162300,151676765,3255,3255,3255,3255,0
|
|
20230704,162200,151676765,3255,3255,3255,3255,0
|
|
20230704,162100,151676765,3255,3255,3255,3255,0
|
|
20230704,162000,151676765,3255,3255,3255,3255,0
|
|
20230704,161900,151676765,3255,3255,3255,3255,0
|
|
20230704,161800,151676765,3255,3255,3255,3255,1384
|
|
20230704,161700,151676765,3255,3255,3255,3255,0
|
|
20230704,161600,151676765,3255,3255,3255,3255,0
|
|
20230704,161500,151676765,3255,3255,3255,3255,0
|
|
20230704,161400,151676765,3255,3255,3255,3255,0
|
|
20230704,161300,151676765,3255,3255,3255,3255,0
|
|
20230704,161200,151676765,3255,3255,3255,3255,0
|
|
20230704,161100,151676765,3255,3255,3255,3255,0
|
|
20230704,161000,151676765,3255,3255,3255,3255,0
|
|
20230704,160900,151676765,3255,3255,3255,3255,0
|
|
20230704,160800,151676765,3255,3255,3255,3255,0
|
|
20230704,160700,151676765,3255,3255,3255,3255,0
|
|
20230704,160600,151676765,3255,3255,3255,3255,0
|
|
20230704,160500,151676765,3255,3255,3255,3255,0
|
|
20230704,160400,151676765,3255,3255,3255,3255,0
|
|
20230704,160300,151676765,3255,3255,3255,3255,0
|
|
20230704,160200,151676765,3255,3255,3255,3255,0
|
|
20230704,160100,151676765,3255,3255,3255,3255,0
|
|
20230704,160000,151676765,3255,3255,3255,3255,0
|
|
20230704,155900,151676765,3255,3255,3255,3255,0
|
|
20230704,155800,151676765,3255,3255,3255,3255,0
|
|
20230704,155700,151676765,3255,3255,3255,3255,0
|
|
20230704,155600,151676765,3255,3255,3255,3255,0
|
|
20230704,155500,151676765,3255,3255,3255,3255,0
|
|
20230704,155400,151676765,3255,3255,3255,3255,0
|
|
20230704,155300,151676765,3255,3255,3255,3255,0
|
|
20230704,155200,151676765,3255,3255,3255,3255,0
|
|
20230704,155100,151676765,3255,3255,3255,3255,0
|
|
20230704,155000,151676765,3255,3255,3255,3255,0
|
|
20230704,154900,151676765,3255,3255,3255,3255,0
|
|
20230704,154800,151676765,3255,3255,3255,3255,1384
|
|
20230704,154700,151676765,3255,3255,3255,3255,0
|
|
20230704,154600,151676765,3255,3255,3255,3255,0
|
|
20230704,154500,151676765,3255,3255,3255,3255,0
|
|
20230704,154400,151676765,3255,3255,3255,3255,0
|
|
20230704,154300,151676765,3255,3255,3255,3255,0
|
|
20230704,154200,151676765,3255,3255,3255,3255,0
|
|
20230704,154100,151676765,3255,3255,3255,3255,0
|
|
20230704,154000,151676765,3255,3255,3255,3255,0
|
|
20230704,153900,151676765,3255,3255,3255,3255,0
|
|
20230704,153800,151676765,3255,3255,3255,3255,0
|
|
20230704,153700,151676765,3255,3255,3255,3255,0
|
|
20230704,153600,151676765,3255,3255,3255,3255,0
|
|
20230704,153500,151676765,3255,3255,3255,3255,0
|
|
20230704,153400,151676765,3255,3255,3255,3255,0
|
|
20230704,153300,151676765,3255,3255,3255,3255,0
|
|
20230704,153200,151676765,3255,3255,3255,3255,0
|
|
20230704,153100,151676765,3255,3255,3255,3255,0
|
|
20230704,153000,151676765,3255,3255,3255,3255,1384
|
|
20230704,152900,147171845,3245,3245,3245,3245,0
|
|
20230704,152800,147171845,3245,3245,3245,3245,0
|
|
20230704,152700,147171845,3245,3245,3245,3245,0
|
|
20230704,152600,147171845,3245,3245,3245,3245,0
|
|
20230704,152500,147171845,3245,3245,3245,3245,0
|
|
20230704,152400,147171845,3245,3245,3245,3245,0
|
|
20230704,152300,147171845,3245,3245,3245,3245,0
|
|
20230704,152200,147171845,3245,3245,3245,3245,0
|
|
20230704,152100,147171845,3245,3245,3245,3245,0
|
|
20230704,152000,147171845,3245,3245,3245,3245,0
|
|
20230704,151900,147171845,3245,3240,3245,3240,2000
|
|
20230704,151800,140691645,3240,3235,3240,3235,412
|
|
20230704,151700,139358625,3235,3235,3235,3235,0
|
|
20230704,151600,139358625,3235,3235,3235,3235,462
|
|
20230704,151500,137864055,3235,3235,3235,3235,0
|
|
20230704,151400,137864055,3235,3230,3235,3225,103
|
|
20230704,151300,137531395,3230,3230,3230,3230,265
|
|
20230704,151200,136675445,3230,3230,3230,3230,207
|
|
20230704,151100,136006835,3235,3235,3235,3235,10
|
|
20230704,151000,135974485,3230,3230,3230,3230,12
|
|
20230704,150900,135935725,3240,3240,3240,3240,0
|
|
20230704,150800,135935725,3240,3240,3240,3240,0
|
|
20230704,150700,135935725,3240,3240,3240,3240,0
|
|
20230704,150600,135935725,3240,3240,3240,3240,0
|
|
20230704,150500,135935725,3240,3240,3240,3240,0
|
|
20230704,150400,135935725,3240,3240,3240,3240,0
|
|
20230704,150300,135935725,3240,3240,3240,3240,15
|
|
20230704,150200,135887125,3240,3240,3240,3240,3
|
|
20230704,150100,135877405,3240,3240,3240,3240,0
|
|
20230704,150000,135877405,3240,3240,3240,3240,0
|
|
20230704,145900,135877405,3240,3240,3240,3240,0
|
|
20230704,145800,135877405,3240,3240,3240,3240,0
|
|
20230704,145700,135877405,3240,3240,3240,3240,5
|
|
20230704,145600,135861205,3240,3240,3240,3240,0
|
|
20230704,145500,135861205,3240,3240,3240,3240,0
|
|
20230704,145400,135861205,3240,3240,3240,3240,30
|
|
20230704,145300,135764005,3240,3240,3240,3240,0
|
|
20230704,145200,135764005,3240,3240,3240,3240,0
|
|
20230704,145100,135764005,3240,3240,3240,3240,0
|
|
20230704,145000,135764005,3240,3240,3240,3240,10
|
|
20230704,144900,135731605,3230,3230,3230,3230,0
|
|
20230704,144800,135731605,3230,3230,3230,3230,0
|
|
20230704,144700,135731605,3230,3230,3230,3230,0
|
|
20230704,144600,135731605,3230,3230,3230,3230,0
|
|
20230704,144500,135731605,3230,3230,3230,3230,0
|
|
20230704,144400,135731605,3230,3230,3230,3230,61
|
|
20230704,144300,135534575,3240,3240,3240,3240,0
|
|
20230704,144200,135534575,3240,3240,3240,3240,1
|
|
20230704,144100,135531335,3230,3230,3230,3230,0
|
|
20230704,144000,135531335,3230,3230,3230,3230,0
|
|
20230704,143900,135531335,3230,3230,3230,3230,0
|
|
20230704,143800,135531335,3230,3230,3230,3230,0
|
|
20230704,143700,135531335,3230,3230,3230,3230,0
|
|
20230704,143600,135531335,3230,3230,3230,3230,0
|
|
20230704,143500,135531335,3230,3230,3230,3230,0
|
|
20230704,143400,135531335,3230,3230,3230,3230,439
|
|
20230704,143300,134113365,3230,3230,3230,3230,200
|
|
20230704,143200,133467365,3230,3230,3230,3230,10
|
|
20230704,143100,133435065,3225,3225,3225,3225,0
|
|
20230704,143000,133435065,3225,3225,3225,3225,53
|
|
20230704,142900,133264140,3225,3225,3225,3225,0
|
|
20230704,142800,133264140,3225,3225,3225,3225,0
|
|
20230704,142700,133264140,3225,3225,3225,3225,0
|
|
20230704,142600,133264140,3225,3225,3225,3225,0
|
|
20230704,142500,133264140,3225,3225,3225,3225,0
|
|
20230704,142400,133264140,3225,3225,3225,3225,0
|
|
20230704,142300,133264140,3225,3225,3225,3225,40
|
|
20230704,142200,133135140,3225,3225,3225,3225,0
|
|
20230704,142100,133135140,3225,3225,3225,3225,0
|
|
20230704,142000,133135140,3225,3225,3225,3225,0
|
|
20230704,141900,133135140,3225,3225,3225,3225,0
|
|
20230704,141800,133135140,3225,3225,3225,3225,39
|
|
20230704,141700,133009365,3240,3220,3240,3220,707
|
|
20230704,141600,130730810,3225,3225,3225,3220,376
|
|
20230704,141500,129519735,3225,3225,3225,3225,0
|
|
20230704,141400,129519735,3225,3225,3225,3225,620
|
|
20230704,141300,127520235,3235,3235,3235,3235,0
|
|
20230704,141200,127520235,3235,3235,3235,3235,0
|
|
20230704,141100,127520235,3235,3235,3235,3235,0
|
|
20230704,141000,127520235,3235,3235,3235,3235,100
|
|
20230704,140900,127196735,3235,3235,3235,3235,100
|
|
20230704,140800,126873235,3235,3235,3235,3235,8
|
|
20230704,140700,126847355,3235,3230,3235,3230,161
|
|
20230704,140600,126327305,3235,3235,3235,3230,552
|
|
20230704,140500,124544325,3230,3230,3230,3230,0
|
|
20230704,140400,124544325,3230,3230,3230,3230,0
|
|
20230704,140300,124544325,3230,3230,3230,3230,0
|
|
20230704,140200,124544325,3230,3230,3230,3230,0
|
|
20230704,140100,124544325,3230,3230,3230,3230,0
|
|
20230704,140000,124544325,3230,3230,3230,3230,0
|
|
20230704,135900,124544325,3230,3230,3230,3230,79
|
|
20230704,135800,124289155,3230,3230,3230,3230,0
|
|
20230704,135700,124289155,3230,3230,3230,3230,0
|
|
20230704,135600,124289155,3230,3230,3230,3230,0
|
|
20230704,135500,124289155,3230,3230,3230,3230,0
|
|
20230704,135400,124289155,3230,3230,3230,3230,7
|
|
20230704,135300,124266545,3230,3235,3235,3230,1314
|
|
20230704,135200,120022255,3235,3235,3235,3235,0
|
|
20230704,135100,120022255,3235,3235,3235,3235,992
|
|
20230704,135000,116813135,3240,3240,3240,3240,13
|
|
20230704,134900,116771015,3240,3240,3240,3240,0
|
|
20230704,134800,116771015,3240,3240,3240,3240,0
|
|
20230704,134700,116771015,3240,3240,3240,3240,0
|
|
20230704,134600,116771015,3240,3240,3240,3240,0
|
|
20230704,134500,116771015,3240,3240,3240,3240,0
|
|
20230704,134400,116771015,3240,3240,3240,3240,0
|
|
20230704,134300,116771015,3240,3240,3240,3240,3
|
|
20230704,134200,116761295,3240,3240,3240,3240,0
|
|
20230704,134100,116761295,3240,3240,3240,3240,0
|
|
20230704,134000,116761295,3240,3240,3240,3240,0
|
|
20230704,133900,116761295,3240,3240,3240,3240,0
|
|
20230704,133800,116761295,3240,3240,3240,3240,1
|
|
20230704,133700,116758055,3240,3240,3240,3240,0
|
|
20230704,133600,116758055,3240,3240,3240,3240,0
|
|
20230704,133500,116758055,3240,3240,3240,3240,1
|
|
20230704,133400,116754815,3240,3240,3240,3240,0
|
|
20230704,133300,116754815,3240,3240,3240,3240,0
|
|
20230704,133200,116754815,3240,3240,3240,3240,0
|
|
20230704,133100,116754815,3240,3240,3240,3240,0
|
|
20230704,133000,116754815,3240,3240,3240,3240,0
|
|
20230704,132900,116754815,3240,3240,3240,3240,0
|
|
20230704,132800,116754815,3240,3240,3240,3240,0
|
|
20230704,132700,116754815,3240,3240,3240,3240,0
|
|
20230704,132600,116754815,3240,3240,3240,3240,0
|
|
20230704,132500,116754815,3240,3240,3240,3240,0
|
|
20230704,132400,116754815,3240,3240,3240,3240,0
|
|
20230704,132300,116754815,3240,3240,3240,3240,0
|
|
20230704,132200,116754815,3240,3240,3240,3240,0
|
|
20230704,132100,116754815,3240,3240,3240,3240,0
|
|
20230704,132000,116754815,3240,3240,3240,3240,0
|
|
20230704,131900,116754815,3240,3240,3240,3240,0
|
|
20230704,131800,116754815,3240,3240,3240,3240,11
|
|
20230704,131700,116719175,3240,3240,3240,3240,10
|
|
20230704,131600,116686775,3245,3245,3245,3245,1
|
|
20230704,131500,116683530,3240,3240,3240,3240,0
|
|
20230704,131400,116683530,3240,3240,3240,3240,0
|
|
20230704,131300,116683530,3240,3240,3240,3240,0
|
|
20230704,131200,116683530,3240,3240,3240,3240,0
|
|
20230704,131100,116683530,3240,3240,3240,3240,0
|
|
20230704,131000,116683530,3240,3240,3240,3240,0
|
|
20230704,130900,116683530,3240,3240,3240,3240,0
|
|
20230704,130800,116683530,3240,3240,3240,3240,3
|
|
20230704,130700,116673810,3235,3235,3235,3235,0
|
|
20230704,130600,116673810,3235,3235,3235,3235,0
|
|
20230704,130500,116673810,3235,3235,3235,3235,81
|
|
20230704,130400,116411775,3230,3230,3230,3230,0
|
|
20230704,130300,116411775,3230,3230,3230,3230,0
|
|
20230704,130200,116411775,3230,3235,3235,3230,362
|
|
20230704,130100,115241700,3245,3245,3245,3245,1
|
|
20230704,130000,115238455,3245,3245,3245,3245,0
|
|
20230704,125900,115238455,3245,3245,3245,3245,0
|
|
20230704,125800,115238455,3245,3245,3245,3245,0
|
|
20230704,125700,115238455,3245,3245,3245,3245,0
|
|
20230704,125600,115238455,3245,3245,3245,3245,0
|
|
20230704,125500,115238455,3245,3245,3245,3245,5
|
|
20230704,125400,115222230,3245,3245,3245,3245,0
|
|
20230704,125300,115222230,3245,3245,3245,3245,0
|
|
20230704,125200,115222230,3245,3245,3245,3245,0
|
|
20230704,125100,115222230,3245,3245,3245,3245,0
|
|
20230704,125000,115222230,3245,3245,3245,3245,1
|
|
20230704,124900,115218985,3230,3230,3230,3230,40
|
|
20230704,124800,115089785,3230,3230,3230,3230,628
|
|
20230704,124700,113061345,3230,3225,3230,3225,1052
|
|
20230704,124600,109668585,3230,3235,3235,3230,3007
|
|
20230704,124500,99953650,3235,3235,3235,3235,0
|
|
20230704,124400,99953650,3235,3235,3235,3235,30
|
|
20230704,124300,99856600,3240,3240,3240,3240,0
|
|
20230704,124200,99856600,3240,3240,3240,3240,1
|
|
20230704,124100,99853360,3235,3235,3235,3235,0
|
|
20230704,124000,99853360,3235,3235,3235,3235,0
|
|
20230704,123900,99853360,3235,3235,3235,3235,700
|
|
20230704,123800,97588860,3240,3240,3240,3240,0
|
|
20230704,123700,97588860,3240,3240,3240,3240,15
|
|
20230704,123600,97540260,3240,3240,3240,3240,805
|
|
20230704,123500,94932060,3235,3235,3235,3235,0
|
|
20230704,123400,94932060,3235,3240,3240,3235,3034
|
|
20230704,123300,85111250,3245,3245,3245,3245,0
|
|
20230704,123200,85111250,3245,3245,3245,3245,0
|
|
20230704,123100,85111250,3245,3245,3245,3245,0
|
|
20230704,123000,85111250,3245,3245,3245,3245,0
|
|
20230704,122900,85111250,3245,3245,3245,3245,10
|
|
20230704,122800,85078800,3245,3245,3245,3245,0
|
|
20230704,122700,85078800,3245,3245,3245,3245,0
|
|
20230704,122600,85078800,3245,3245,3245,3245,0
|
|
20230704,122500,85078800,3245,3245,3245,3245,0
|
|
20230704,122400,85078800,3245,3245,3245,3245,78
|
|
20230704,122300,84825690,3245,3245,3245,3245,103
|
|
20230704,122200,84491455,3255,3255,3255,3255,0
|
|
20230704,122100,84491455,3255,3255,3255,3255,0
|
|
20230704,122000,84491455,3255,3255,3255,3255,36
|
|
20230704,121900,84374275,3255,3255,3255,3255,18
|
|
20230704,121800,84315685,3255,3255,3255,3255,0
|
|
20230704,121700,84315685,3255,3255,3255,3255,30
|
|
20230704,121600,84218035,3250,3250,3250,3250,68
|
|
20230704,121500,83997035,3245,3245,3245,3245,254
|
|
20230704,121400,83172805,3245,3245,3245,3245,0
|
|
20230704,121300,83172805,3245,3245,3245,3245,0
|
|
20230704,121200,83172805,3245,3245,3245,3245,101
|
|
20230704,121100,82845060,3245,3250,3250,3245,1172
|
|
20230704,121000,79041785,3255,3255,3255,3255,0
|
|
20230704,120900,79041785,3255,3255,3255,3255,0
|
|
20230704,120800,79041785,3255,3255,3255,3255,0
|
|
20230704,120700,79041785,3255,3255,3255,3255,0
|
|
20230704,120600,79041785,3255,3255,3255,3255,0
|
|
20230704,120500,79041785,3255,3255,3255,3255,0
|
|
20230704,120400,79041785,3255,3255,3255,3255,0
|
|
20230704,120300,79041785,3255,3255,3255,3255,12
|
|
20230704,120200,79002725,3255,3255,3255,3255,0
|
|
20230704,120100,79002725,3255,3255,3255,3255,18
|
|
20230704,120000,78944135,3255,3255,3255,3250,29
|
|
20230704,115900,78849790,3250,3250,3250,3250,0
|
|
20230704,115800,78849790,3250,3250,3250,3250,0
|
|
20230704,115700,78849790,3250,3250,3250,3250,1721
|
|
20230704,115600,73256540,3255,3255,3255,3255,0
|
|
20230704,115500,73256540,3255,3255,3255,3255,342
|
|
20230704,115400,72143330,3255,3255,3255,3255,0
|
|
20230704,115300,72143330,3255,3255,3255,3255,0
|
|
20230704,115200,72143330,3255,3250,3255,3250,365
|
|
20230704,115100,70957005,3255,3255,3255,3255,1
|
|
20230704,115000,70953750,3255,3255,3255,3255,0
|
|
20230704,114900,70953750,3255,3255,3255,3255,0
|
|
20230704,114800,70953750,3255,3255,3255,3255,0
|
|
20230704,114700,70953750,3255,3255,3255,3255,0
|
|
20230704,114600,70953750,3255,3255,3255,3255,0
|
|
20230704,114500,70953750,3255,3255,3255,3255,4
|
|
20230704,114400,70940730,3260,3260,3260,3260,1
|
|
20230704,114300,70937470,3260,3260,3260,3260,0
|
|
20230704,114200,70937470,3260,3260,3260,3260,0
|
|
20230704,114100,70937470,3260,3260,3260,3260,0
|
|
20230704,114000,70937470,3260,3260,3260,3260,0
|
|
20230704,113900,70937470,3260,3260,3260,3260,4
|
|
20230704,113800,70924430,3260,3260,3260,3260,0
|
|
20230704,113700,70924430,3260,3260,3260,3260,0
|
|
20230704,113600,70924430,3260,3260,3260,3260,0
|
|
20230704,113500,70924430,3260,3260,3260,3260,10
|
|
20230704,113400,70891830,3255,3255,3255,3255,960
|
|
20230704,113300,67767030,3260,3260,3260,3260,2
|
|
20230704,113200,67760510,3260,3260,3260,3260,0
|
|
20230704,113100,67760510,3260,3260,3260,3260,0
|
|
20230704,113000,67760510,3260,3260,3260,3260,0
|
|
20230704,112900,67760510,3260,3260,3260,3260,0
|
|
20230704,112800,67760510,3260,3260,3260,3260,0
|
|
20230704,112700,67760510,3260,3260,3260,3260,0
|
|
20230704,112600,67760510,3260,3260,3260,3260,0
|
|
20230704,112500,67760510,3260,3260,3260,3260,0
|
|
20230704,112400,67760510,3260,3260,3260,3260,0
|
|
20230704,112300,67760510,3260,3260,3260,3260,0
|
|
20230704,112200,67760510,3260,3260,3260,3260,0
|
|
20230704,112100,67760510,3260,3260,3260,3260,0
|
|
20230704,112000,67760510,3260,3260,3260,3260,0
|
|
20230704,111900,67760510,3260,3260,3260,3260,0
|
|
20230704,111800,67760510,3260,3260,3260,3260,87
|
|
20230704,111700,67476890,3260,3260,3260,3260,0
|
|
20230704,111600,67476890,3260,3260,3260,3260,0
|
|
20230704,111500,67476890,3260,3260,3260,3260,0
|
|
20230704,111400,67476890,3260,3260,3260,3260,0
|
|
20230704,111300,67476890,3260,3260,3260,3260,0
|
|
20230704,111200,67476890,3260,3260,3260,3260,0
|
|
20230704,111100,67476890,3260,3260,3260,3260,0
|
|
20230704,111000,67476890,3260,3260,3260,3260,825
|
|
20230704,110900,64787390,3260,3260,3260,3260,441
|
|
20230704,110800,63349730,3260,3260,3265,3260,300
|
|
20230704,110700,62370730,3260,3260,3260,3260,0
|
|
20230704,110600,62370730,3260,3260,3260,3260,0
|
|
20230704,110500,62370730,3260,3260,3260,3260,0
|
|
20230704,110400,62370730,3260,3260,3260,3260,0
|
|
20230704,110300,62370730,3260,3260,3260,3260,0
|
|
20230704,110200,62370730,3260,3260,3260,3260,0
|
|
20230704,110100,62370730,3260,3260,3260,3260,0
|
|
20230704,110000,62370730,3260,3260,3260,3260,0
|
|
20230704,105900,62370730,3260,3260,3260,3260,0
|
|
20230704,105800,62370730,3260,3260,3260,3260,0
|
|
20230704,105700,62370730,3260,3260,3260,3260,0
|
|
20230704,105600,62370730,3260,3260,3260,3260,1336
|
|
20230704,105500,58015370,3260,3265,3265,3260,668
|
|
20230704,105400,55837255,3270,3270,3270,3270,0
|
|
20230704,105300,55837255,3270,3270,3270,3270,0
|
|
20230704,105200,55837255,3270,3270,3270,3270,0
|
|
20230704,105100,55837255,3270,3270,3270,3270,0
|
|
20230704,105000,55837255,3270,3270,3270,3270,1
|
|
20230704,104900,55833985,3270,3270,3270,3270,0
|
|
20230704,104800,55833985,3270,3265,3270,3265,17
|
|
20230704,104700,55778470,3275,3275,3275,3275,0
|
|
20230704,104600,55778470,3275,3275,3275,3275,0
|
|
20230704,104500,55778470,3275,3275,3275,3275,31
|
|
20230704,104400,55676945,3265,3265,3265,3265,0
|
|
20230704,104300,55676945,3265,3265,3265,3265,0
|
|
20230704,104200,55676945,3265,3265,3265,3265,0
|
|
20230704,104100,55676945,3265,3265,3265,3265,0
|
|
20230704,104000,55676945,3265,3265,3265,3265,0
|
|
20230704,103900,55676945,3265,3265,3265,3265,0
|
|
20230704,103800,55676945,3265,3265,3265,3265,1
|
|
20230704,103700,55673680,3265,3265,3265,3265,0
|
|
20230704,103600,55673680,3265,3265,3265,3265,0
|
|
20230704,103500,55673680,3265,3265,3265,3265,0
|
|
20230704,103400,55673680,3265,3265,3265,3265,0
|
|
20230704,103300,55673680,3265,3265,3265,3265,0
|
|
20230704,103200,55673680,3265,3265,3265,3265,7
|
|
20230704,103100,55650825,3275,3275,3275,3275,0
|
|
20230704,103000,55650825,3275,3275,3275,3275,0
|
|
20230704,102900,55650825,3275,3275,3275,3275,0
|
|
20230704,102800,55650825,3275,3275,3275,3275,0
|
|
20230704,102700,55650825,3275,3275,3275,3275,0
|
|
20230704,102600,55650825,3275,3275,3275,3275,12
|
|
20230704,102500,55611525,3275,3275,3275,3275,1
|
|
20230704,102400,55608250,3270,3265,3270,3265,207
|
|
20230704,102300,54931635,3270,3270,3270,3270,608
|
|
20230704,102200,52943475,3275,3275,3275,3275,436
|
|
20230704,102100,51515575,3275,3275,3275,3275,0
|
|
20230704,102000,51515575,3275,3275,3275,3275,0
|
|
20230704,101900,51515575,3275,3275,3275,3275,0
|
|
20230704,101800,51515575,3275,3275,3275,3275,0
|
|
20230704,101700,51515575,3275,3275,3275,3275,0
|
|
20230704,101600,51515575,3275,3275,3275,3275,0
|
|
20230704,101500,51515575,3275,3275,3275,3275,900
|
|
20230704,101400,48568075,3280,3280,3280,3280,0
|
|
20230704,101300,48568075,3280,3280,3280,3280,340
|
|
20230704,101200,47452875,3290,3290,3290,3290,0
|
|
20230704,101100,47452875,3290,3290,3290,3290,0
|
|
20230704,101000,47452875,3290,3290,3290,3290,0
|
|
20230704,100900,47452875,3290,3290,3290,3290,0
|
|
20230704,100800,47452875,3290,3290,3290,3290,0
|
|
20230704,100700,47452875,3290,3290,3290,3290,0
|
|
20230704,100600,47452875,3290,3290,3290,3290,0
|
|
20230704,100500,47452875,3290,3290,3290,3290,0
|
|
20230704,100400,47452875,3290,3290,3290,3290,0
|
|
20230704,100300,47452875,3290,3290,3290,3290,0
|
|
20230704,100200,47452875,3290,3290,3290,3290,0
|
|
20230704,100100,47452875,3290,3290,3290,3290,0
|
|
20230704,100000,47452875,3290,3290,3290,3290,0
|
|
20230704,095900,47452875,3290,3290,3290,3290,1
|
|
20230704,095800,47449585,3285,3285,3285,3285,0
|
|
20230704,095700,47449585,3285,3285,3285,3285,150
|
|
20230704,095600,46956835,3300,3300,3300,3300,0
|
|
20230704,095500,46956835,3300,3300,3300,3300,1
|
|
20230704,095400,46953535,3300,3300,3300,3300,1
|
|
20230704,095300,46950235,3300,3300,3300,3300,100
|
|
20230704,095200,46620235,3300,3300,3300,3300,1
|
|
20230704,095100,46616935,3300,3300,3300,3300,0
|
|
20230704,095000,46616935,3300,3300,3300,3300,1
|
|
20230704,094900,46613635,3285,3285,3285,3285,0
|
|
20230704,094800,46613635,3285,3285,3285,3285,2
|
|
20230704,094700,46607065,3300,3300,3300,3300,1
|
|
20230704,094600,46603765,3300,3300,3300,3300,0
|
|
20230704,094500,46603765,3300,3300,3300,3300,1
|
|
20230704,094400,46600465,3295,3285,3300,3285,2090
|
|
20230704,094300,39734150,3295,3295,3295,3295,0
|
|
20230704,094200,39734150,3295,3295,3295,3295,10
|
|
20230704,094100,39701200,3295,3290,3295,3290,2
|
|
20230704,094000,39694615,3305,3305,3305,3305,0
|
|
20230704,093900,39694615,3305,3305,3305,3305,0
|
|
20230704,093800,39694615,3305,3305,3305,3305,0
|
|
20230704,093700,39694615,3305,3305,3305,3305,2
|
|
20230704,093600,39688005,3305,3305,3305,3305,1
|
|
20230704,093500,39684700,3305,3305,3305,3305,0
|
|
20230704,093400,39684700,3305,3305,3305,3305,1
|
|
20230704,093300,39681395,3305,3305,3305,3305,5
|
|
20230704,093200,39664870,3305,3305,3305,3305,1
|
|
20230704,093100,39661565,3305,3305,3305,3305,5
|
|
20230704,093000,39645040,3305,3300,3305,3300,31
|
|
20230704,092900,39542620,3300,3300,3300,3300,0
|
|
20230704,092800,39542620,3300,3300,3300,3300,61
|
|
20230704,092700,39341320,3290,3290,3290,3290,1
|
|
20230704,092600,39338030,3300,3300,3300,3300,117
|
|
20230704,092500,38951930,3280,3280,3280,3280,2332
|
|
20230704,092400,31302970,3280,3280,3280,3275,3001
|
|
20230704,092300,21466960,3300,3300,3300,3300,1
|
|
20230704,092200,21463660,3300,3300,3300,3300,0
|
|
20230704,092100,21463660,3300,3290,3300,3280,2168
|
|
20230704,092000,14350450,3300,3300,3300,3300,0
|
|
20230704,091900,14350450,3300,3300,3300,3300,0
|
|
20230704,091800,14350450,3300,3300,3300,3300,1
|
|
20230704,091700,14347150,3295,3295,3295,3295,426
|
|
20230704,091600,12943480,3295,3295,3295,3295,1
|
|
20230704,091500,12940185,3295,3310,3310,3295,2900
|
|
20230704,091400,3384670,3300,3305,3305,3300,104
|
|
20230704,091300,3040970,3315,3315,3315,3315,2
|
|
20230704,091200,3034340,3310,3310,3310,3310,0
|
|
20230704,091100,3034340,3310,3310,3310,3310,10
|
|
20230704,091000,3001240,3300,3300,3300,3300,0
|
|
20230704,090900,3001240,3300,3300,3300,3300,1
|
|
20230704,090800,2997940,3310,3310,3310,3310,0
|
|
20230704,090700,2997940,3310,3310,3310,3310,2
|
|
20230704,090600,2991320,3320,3320,3320,3320,0
|
|
20230704,090500,2991320,3320,3320,3320,3320,0
|
|
20230704,090400,2991320,3320,3320,3320,3320,0
|
|
20230704,090300,2991320,3320,3320,3320,3320,0
|
|
20230704,090200,2991320,3320,3320,3320,3320,0
|
|
20230704,090100,2991320,3320,3320,3320,3320,0
|
|
20230704,090000,2991320,3320,3320,3320,3320,901
|