656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195300,358812355,3825,3825,3825,3825,1296
|
|
20230703,195200,358812355,3825,3825,3825,3825,0
|
|
20230703,195100,358812355,3825,3825,3825,3825,0
|
|
20230703,195000,358812355,3825,3825,3825,3825,0
|
|
20230703,194900,358812355,3825,3825,3825,3825,0
|
|
20230703,194800,358812355,3825,3825,3825,3825,0
|
|
20230703,194700,358812355,3825,3825,3825,3825,0
|
|
20230703,194600,358812355,3825,3825,3825,3825,0
|
|
20230703,194500,358812355,3825,3825,3825,3825,0
|
|
20230703,194400,358812355,3825,3825,3825,3825,0
|
|
20230703,194300,358812355,3825,3825,3825,3825,0
|
|
20230703,194200,358812355,3825,3825,3825,3825,0
|
|
20230703,194100,358812355,3825,3825,3825,3825,0
|
|
20230703,194000,358812355,3825,3825,3825,3825,0
|
|
20230703,193900,358812355,3825,3825,3825,3825,0
|
|
20230703,193800,358812355,3825,3825,3825,3825,0
|
|
20230703,193700,358812355,3825,3825,3825,3825,0
|
|
20230703,193600,358812355,3825,3825,3825,3825,0
|
|
20230703,193500,358812355,3825,3825,3825,3825,0
|
|
20230703,193400,358812355,3825,3825,3825,3825,0
|
|
20230703,193300,358812355,3825,3825,3825,3825,0
|
|
20230703,193200,358812355,3825,3825,3825,3825,0
|
|
20230703,193100,358812355,3825,3825,3825,3825,0
|
|
20230703,193000,358812355,3825,3825,3825,3825,0
|
|
20230703,192900,358812355,3825,3825,3825,3825,0
|
|
20230703,192800,358812355,3825,3825,3825,3825,0
|
|
20230703,192700,358812355,3825,3825,3825,3825,0
|
|
20230703,192600,358812355,3825,3825,3825,3825,0
|
|
20230703,192500,358812355,3825,3825,3825,3825,0
|
|
20230703,192400,358812355,3825,3825,3825,3825,0
|
|
20230703,192300,358812355,3825,3825,3825,3825,1296
|
|
20230703,192200,358812355,3825,3825,3825,3825,0
|
|
20230703,192100,358812355,3825,3825,3825,3825,0
|
|
20230703,192000,358812355,3825,3825,3825,3825,0
|
|
20230703,191900,358812355,3825,3825,3825,3825,0
|
|
20230703,191800,358812355,3825,3825,3825,3825,0
|
|
20230703,191700,358812355,3825,3825,3825,3825,0
|
|
20230703,191600,358812355,3825,3825,3825,3825,0
|
|
20230703,191500,358812355,3825,3825,3825,3825,0
|
|
20230703,191400,358812355,3825,3825,3825,3825,0
|
|
20230703,191300,358812355,3825,3825,3825,3825,0
|
|
20230703,191200,358812355,3825,3825,3825,3825,0
|
|
20230703,191100,358812355,3825,3825,3825,3825,0
|
|
20230703,191000,358812355,3825,3825,3825,3825,0
|
|
20230703,190900,358812355,3825,3825,3825,3825,0
|
|
20230703,190800,358812355,3825,3825,3825,3825,0
|
|
20230703,190700,358812355,3825,3825,3825,3825,0
|
|
20230703,190600,358812355,3825,3825,3825,3825,0
|
|
20230703,190500,358812355,3825,3825,3825,3825,0
|
|
20230703,190400,358812355,3825,3825,3825,3825,0
|
|
20230703,190300,358812355,3825,3825,3825,3825,0
|
|
20230703,190200,358812355,3825,3825,3825,3825,0
|
|
20230703,190100,358812355,3825,3825,3825,3825,0
|
|
20230703,190000,358812355,3825,3825,3825,3825,0
|
|
20230703,185900,358812355,3825,3825,3825,3825,0
|
|
20230703,185800,358812355,3825,3825,3825,3825,0
|
|
20230703,185700,358812355,3825,3825,3825,3825,0
|
|
20230703,185600,358812355,3825,3825,3825,3825,0
|
|
20230703,185500,358812355,3825,3825,3825,3825,0
|
|
20230703,185400,358812355,3825,3825,3825,3825,0
|
|
20230703,185300,358812355,3825,3825,3825,3825,1296
|
|
20230703,185200,358812355,3825,3825,3825,3825,0
|
|
20230703,185100,358812355,3825,3825,3825,3825,0
|
|
20230703,185000,358812355,3825,3825,3825,3825,0
|
|
20230703,184900,358812355,3825,3825,3825,3825,0
|
|
20230703,184800,358812355,3825,3825,3825,3825,0
|
|
20230703,184700,358812355,3825,3825,3825,3825,0
|
|
20230703,184600,358812355,3825,3825,3825,3825,0
|
|
20230703,184500,358812355,3825,3825,3825,3825,0
|
|
20230703,184400,358812355,3825,3825,3825,3825,0
|
|
20230703,184300,358812355,3825,3825,3825,3825,0
|
|
20230703,184200,358812355,3825,3825,3825,3825,0
|
|
20230703,184100,358812355,3825,3825,3825,3825,0
|
|
20230703,184000,358812355,3825,3825,3825,3825,0
|
|
20230703,183900,358812355,3825,3825,3825,3825,0
|
|
20230703,183800,358812355,3825,3825,3825,3825,0
|
|
20230703,183700,358812355,3825,3825,3825,3825,0
|
|
20230703,183600,358812355,3825,3825,3825,3825,0
|
|
20230703,183500,358812355,3825,3825,3825,3825,0
|
|
20230703,183400,358812355,3825,3825,3825,3825,0
|
|
20230703,183300,358812355,3825,3825,3825,3825,0
|
|
20230703,183200,358812355,3825,3825,3825,3825,0
|
|
20230703,183100,358812355,3825,3825,3825,3825,0
|
|
20230703,183000,358812355,3825,3825,3825,3825,0
|
|
20230703,182900,358812355,3825,3825,3825,3825,0
|
|
20230703,182800,358812355,3825,3825,3825,3825,0
|
|
20230703,182700,358812355,3825,3825,3825,3825,0
|
|
20230703,182600,358812355,3825,3825,3825,3825,0
|
|
20230703,182500,358812355,3825,3825,3825,3825,0
|
|
20230703,182400,358812355,3825,3825,3825,3825,0
|
|
20230703,182300,358812355,3825,3825,3825,3825,1296
|
|
20230703,182200,358812355,3825,3825,3825,3825,0
|
|
20230703,182100,358812355,3825,3825,3825,3825,0
|
|
20230703,182000,358812355,3825,3825,3825,3825,0
|
|
20230703,181900,358812355,3825,3825,3825,3825,0
|
|
20230703,181800,358812355,3825,3825,3825,3825,0
|
|
20230703,181700,358812355,3825,3825,3825,3825,0
|
|
20230703,181600,358812355,3825,3825,3825,3825,0
|
|
20230703,181500,358812355,3825,3825,3825,3825,0
|
|
20230703,181400,358812355,3825,3825,3825,3825,0
|
|
20230703,181300,358812355,3825,3825,3825,3825,0
|
|
20230703,181200,358812355,3825,3825,3825,3825,0
|
|
20230703,181100,358812355,3825,3825,3825,3825,0
|
|
20230703,181000,358812355,3825,3825,3825,3825,0
|
|
20230703,180900,358812355,3825,3825,3825,3825,0
|
|
20230703,180800,358812355,3825,3825,3825,3825,0
|
|
20230703,180700,358812355,3825,3825,3825,3825,0
|
|
20230703,180600,358812355,3825,3825,3825,3825,0
|
|
20230703,180500,358812355,3825,3825,3825,3825,0
|
|
20230703,180400,358812355,3825,3825,3825,3825,0
|
|
20230703,180300,358812355,3825,3825,3825,3825,0
|
|
20230703,180200,358812355,3825,3825,3825,3825,0
|
|
20230703,180100,358812355,3825,3825,3825,3825,0
|
|
20230703,180000,358812355,3825,3825,3825,3825,0
|
|
20230703,175900,358812355,3825,3825,3825,3825,0
|
|
20230703,175800,358812355,3825,3825,3825,3825,0
|
|
20230703,175700,358812355,3825,3825,3825,3825,0
|
|
20230703,175600,358812355,3825,3825,3825,3825,0
|
|
20230703,175500,358812355,3825,3825,3825,3825,0
|
|
20230703,175400,358812355,3825,3825,3825,3825,0
|
|
20230703,175300,358812355,3825,3825,3825,3825,1296
|
|
20230703,175200,358812355,3825,3825,3825,3825,0
|
|
20230703,175100,358812355,3825,3825,3825,3825,0
|
|
20230703,175000,358812355,3825,3825,3825,3825,0
|
|
20230703,174900,358812355,3825,3825,3825,3825,0
|
|
20230703,174800,358812355,3825,3825,3825,3825,0
|
|
20230703,174700,358812355,3825,3825,3825,3825,0
|
|
20230703,174600,358812355,3825,3825,3825,3825,0
|
|
20230703,174500,358812355,3825,3825,3825,3825,0
|
|
20230703,174400,358812355,3825,3825,3825,3825,0
|
|
20230703,174300,358812355,3825,3825,3825,3825,0
|
|
20230703,174200,358812355,3825,3825,3825,3825,0
|
|
20230703,174100,358812355,3825,3825,3825,3825,0
|
|
20230703,174000,358812355,3825,3825,3825,3825,0
|
|
20230703,173900,358812355,3825,3825,3825,3825,0
|
|
20230703,173800,358812355,3825,3825,3825,3825,0
|
|
20230703,173700,358812355,3825,3825,3825,3825,0
|
|
20230703,173600,358812355,3825,3825,3825,3825,0
|
|
20230703,173500,358812355,3825,3825,3825,3825,0
|
|
20230703,173400,358812355,3825,3825,3825,3825,0
|
|
20230703,173300,358812355,3825,3825,3825,3825,0
|
|
20230703,173200,358812355,3825,3825,3825,3825,0
|
|
20230703,173100,358812355,3825,3825,3825,3825,0
|
|
20230703,173000,358812355,3825,3825,3825,3825,0
|
|
20230703,172900,358812355,3825,3825,3825,3825,0
|
|
20230703,172800,358812355,3825,3825,3825,3825,0
|
|
20230703,172700,358812355,3825,3825,3825,3825,0
|
|
20230703,172600,358812355,3825,3825,3825,3825,0
|
|
20230703,172500,358812355,3825,3825,3825,3825,0
|
|
20230703,172400,358812355,3825,3825,3825,3825,0
|
|
20230703,172300,358812355,3825,3825,3825,3825,1296
|
|
20230703,172200,358812355,3825,3825,3825,3825,0
|
|
20230703,172100,358812355,3825,3825,3825,3825,0
|
|
20230703,172000,358812355,3825,3825,3825,3825,0
|
|
20230703,171900,358812355,3825,3825,3825,3825,0
|
|
20230703,171800,358812355,3825,3825,3825,3825,0
|
|
20230703,171700,358812355,3825,3825,3825,3825,0
|
|
20230703,171600,358812355,3825,3825,3825,3825,0
|
|
20230703,171500,358812355,3825,3825,3825,3825,0
|
|
20230703,171400,358812355,3825,3825,3825,3825,0
|
|
20230703,171300,358812355,3825,3825,3825,3825,0
|
|
20230703,171200,358812355,3825,3825,3825,3825,0
|
|
20230703,171100,358812355,3825,3825,3825,3825,0
|
|
20230703,171000,358812355,3825,3825,3825,3825,0
|
|
20230703,170900,358812355,3825,3825,3825,3825,0
|
|
20230703,170800,358812355,3825,3825,3825,3825,0
|
|
20230703,170700,358812355,3825,3825,3825,3825,0
|
|
20230703,170600,358812355,3825,3825,3825,3825,0
|
|
20230703,170500,358812355,3825,3825,3825,3825,0
|
|
20230703,170400,358812355,3825,3825,3825,3825,0
|
|
20230703,170300,358812355,3825,3825,3825,3825,0
|
|
20230703,170200,358812355,3825,3825,3825,3825,0
|
|
20230703,170100,358812355,3825,3825,3825,3825,0
|
|
20230703,170000,358812355,3825,3825,3825,3825,0
|
|
20230703,165900,358812355,3825,3825,3825,3825,0
|
|
20230703,165800,358812355,3825,3825,3825,3825,0
|
|
20230703,165700,358812355,3825,3825,3825,3825,0
|
|
20230703,165600,358812355,3825,3825,3825,3825,0
|
|
20230703,165500,358812355,3825,3825,3825,3825,0
|
|
20230703,165400,358812355,3825,3825,3825,3825,0
|
|
20230703,165300,358812355,3825,3825,3825,3825,1296
|
|
20230703,165200,358812355,3825,3825,3825,3825,0
|
|
20230703,165100,358812355,3825,3825,3825,3825,0
|
|
20230703,165000,358812355,3825,3825,3825,3825,0
|
|
20230703,164900,358812355,3825,3825,3825,3825,0
|
|
20230703,164800,358812355,3825,3825,3825,3825,0
|
|
20230703,164700,358812355,3825,3825,3825,3825,0
|
|
20230703,164600,358812355,3825,3825,3825,3825,0
|
|
20230703,164500,358812355,3825,3825,3825,3825,0
|
|
20230703,164400,358812355,3825,3825,3825,3825,0
|
|
20230703,164300,358812355,3825,3825,3825,3825,0
|
|
20230703,164200,358812355,3825,3825,3825,3825,0
|
|
20230703,164100,358812355,3825,3825,3825,3825,0
|
|
20230703,164000,358812355,3825,3825,3825,3825,0
|
|
20230703,163900,358812355,3825,3825,3825,3825,0
|
|
20230703,163800,358812355,3825,3825,3825,3825,0
|
|
20230703,163700,358812355,3825,3825,3825,3825,0
|
|
20230703,163600,358812355,3825,3825,3825,3825,0
|
|
20230703,163500,358812355,3825,3825,3825,3825,0
|
|
20230703,163400,358812355,3825,3825,3825,3825,0
|
|
20230703,163300,358812355,3825,3825,3825,3825,0
|
|
20230703,163200,358812355,3825,3825,3825,3825,0
|
|
20230703,163100,358812355,3825,3825,3825,3825,0
|
|
20230703,163000,358812355,3825,3825,3825,3825,0
|
|
20230703,162900,358812355,3825,3825,3825,3825,0
|
|
20230703,162800,358812355,3825,3825,3825,3825,0
|
|
20230703,162700,358812355,3825,3825,3825,3825,0
|
|
20230703,162600,358812355,3825,3825,3825,3825,0
|
|
20230703,162500,358812355,3825,3825,3825,3825,0
|
|
20230703,162400,358812355,3825,3825,3825,3825,0
|
|
20230703,162300,358812355,3825,3825,3825,3825,1296
|
|
20230703,162200,358812355,3825,3825,3825,3825,0
|
|
20230703,162100,358812355,3825,3825,3825,3825,0
|
|
20230703,162000,358812355,3825,3825,3825,3825,0
|
|
20230703,161900,358812355,3825,3825,3825,3825,0
|
|
20230703,161800,358812355,3825,3825,3825,3825,0
|
|
20230703,161700,358812355,3825,3825,3825,3825,0
|
|
20230703,161600,358812355,3825,3825,3825,3825,0
|
|
20230703,161500,358812355,3825,3825,3825,3825,0
|
|
20230703,161400,358812355,3825,3825,3825,3825,0
|
|
20230703,161300,358812355,3825,3825,3825,3825,0
|
|
20230703,161200,358812355,3825,3825,3825,3825,0
|
|
20230703,161100,358812355,3825,3825,3825,3825,0
|
|
20230703,161000,358812355,3825,3825,3825,3825,0
|
|
20230703,160900,358812355,3825,3825,3825,3825,0
|
|
20230703,160800,358812355,3825,3825,3825,3825,0
|
|
20230703,160700,358812355,3825,3825,3825,3825,0
|
|
20230703,160600,358812355,3825,3825,3825,3825,0
|
|
20230703,160500,358812355,3825,3825,3825,3825,0
|
|
20230703,160400,358812355,3825,3825,3825,3825,0
|
|
20230703,160300,358812355,3825,3825,3825,3825,0
|
|
20230703,160200,358812355,3825,3825,3825,3825,0
|
|
20230703,160100,358812355,3825,3825,3825,3825,0
|
|
20230703,160000,358812355,3825,3825,3825,3825,0
|
|
20230703,155900,358812355,3825,3825,3825,3825,0
|
|
20230703,155800,358812355,3825,3825,3825,3825,0
|
|
20230703,155700,358812355,3825,3825,3825,3825,0
|
|
20230703,155600,358812355,3825,3825,3825,3825,0
|
|
20230703,155500,358812355,3825,3825,3825,3825,0
|
|
20230703,155400,358812355,3825,3825,3825,3825,0
|
|
20230703,155300,358812355,3825,3825,3825,3825,1296
|
|
20230703,155200,358812355,3825,3825,3825,3825,0
|
|
20230703,155100,358812355,3825,3825,3825,3825,0
|
|
20230703,155000,358812355,3825,3825,3825,3825,0
|
|
20230703,154900,358812355,3825,3825,3825,3825,0
|
|
20230703,154800,358812355,3825,3825,3825,3825,0
|
|
20230703,154700,358812355,3825,3825,3825,3825,0
|
|
20230703,154600,358812355,3825,3825,3825,3825,0
|
|
20230703,154500,358812355,3825,3825,3825,3825,0
|
|
20230703,154400,358812355,3825,3825,3825,3825,0
|
|
20230703,154300,358812355,3825,3825,3825,3825,0
|
|
20230703,154200,358812355,3825,3825,3825,3825,0
|
|
20230703,154100,358812355,3825,3825,3825,3825,0
|
|
20230703,154000,358812355,3825,3825,3825,3825,0
|
|
20230703,153900,358812355,3825,3825,3825,3825,0
|
|
20230703,153800,358812355,3825,3825,3825,3825,0
|
|
20230703,153700,358812355,3825,3825,3825,3825,0
|
|
20230703,153600,358812355,3825,3825,3825,3825,0
|
|
20230703,153500,358812355,3825,3825,3825,3825,0
|
|
20230703,153400,358812355,3825,3825,3825,3825,0
|
|
20230703,153300,358812355,3825,3825,3825,3825,0
|
|
20230703,153200,358812355,3825,3825,3825,3825,0
|
|
20230703,153100,358812355,3825,3825,3825,3825,0
|
|
20230703,153000,358812355,3825,3825,3825,3825,1296
|
|
20230703,152900,353855155,3805,3805,3805,3805,0
|
|
20230703,152800,353855155,3805,3805,3805,3805,0
|
|
20230703,152700,353855155,3805,3805,3805,3805,0
|
|
20230703,152600,353855155,3805,3805,3805,3805,0
|
|
20230703,152500,353855155,3805,3805,3805,3805,0
|
|
20230703,152400,353855155,3805,3805,3805,3805,0
|
|
20230703,152300,353855155,3805,3805,3805,3805,0
|
|
20230703,152200,353855155,3805,3805,3805,3805,0
|
|
20230703,152100,353855155,3805,3805,3805,3805,0
|
|
20230703,152000,353855155,3805,3805,3805,3805,0
|
|
20230703,151900,353855155,3805,3805,3805,3805,59
|
|
20230703,151800,353630660,3805,3790,3805,3790,15
|
|
20230703,151700,353573660,3805,3785,3805,3785,143
|
|
20230703,151600,353030980,3785,3790,3790,3785,70
|
|
20230703,151500,352765910,3800,3785,3805,3785,466
|
|
20230703,151400,351001240,3790,3795,3805,3790,205
|
|
20230703,151300,350223885,3795,3795,3805,3795,98
|
|
20230703,151200,349851900,3805,3790,3805,3790,99
|
|
20230703,151100,349476025,3805,3790,3805,3790,132
|
|
20230703,151000,348974525,3805,3790,3805,3790,88
|
|
20230703,150900,348640445,3805,3795,3805,3790,120
|
|
20230703,150800,348185190,3805,3795,3805,3785,116
|
|
20230703,150700,347744710,3785,3790,3795,3785,173
|
|
20230703,150600,347088540,3795,3795,3795,3795,59
|
|
20230703,150500,346864635,3795,3795,3810,3790,275
|
|
20230703,150400,345819140,3795,3800,3800,3795,110
|
|
20230703,150300,345401335,3800,3800,3810,3790,419
|
|
20230703,150200,343808340,3815,3800,3815,3800,147
|
|
20230703,150100,343248830,3815,3775,3815,3775,3731
|
|
20230703,150000,329106560,3775,3770,3775,3770,392
|
|
20230703,145900,327627305,3765,3765,3765,3765,114
|
|
20230703,145800,327198095,3765,3770,3775,3765,65
|
|
20230703,145700,326953250,3770,3775,3775,3765,115
|
|
20230703,145600,326519605,3770,3770,3770,3765,134
|
|
20230703,145500,326014435,3770,3770,3770,3770,114
|
|
20230703,145400,325584655,3770,3770,3770,3770,82
|
|
20230703,145300,325275515,3770,3775,3775,3770,97
|
|
20230703,145200,324909750,3785,3775,3785,3770,86
|
|
20230703,145100,324585175,3770,3755,3775,3755,281
|
|
20230703,145000,323525845,3780,3760,3780,3755,162
|
|
20230703,144900,322916725,3765,3750,3770,3740,1695
|
|
20230703,144800,316567035,3750,3785,3790,3750,5320
|
|
20230703,144700,296586275,3775,3770,3790,3770,163
|
|
20230703,144600,295970990,3790,3770,3790,3765,1624
|
|
20230703,144500,289854150,3765,3780,3790,3765,1551
|
|
20230703,144400,284004165,3795,3790,3800,3780,233
|
|
20230703,144300,283120335,3785,3790,3790,3785,94
|
|
20230703,144200,282764475,3800,3785,3800,3785,202
|
|
20230703,144100,281997260,3790,3800,3800,3780,187
|
|
20230703,144000,281287895,3800,3785,3800,3780,216
|
|
20230703,143900,280469025,3785,3785,3785,3785,75
|
|
20230703,143800,280185150,3790,3785,3790,3785,113
|
|
20230703,143700,279756915,3790,3790,3790,3790,113
|
|
20230703,143600,279328645,3785,3790,3790,3780,1538
|
|
20230703,143500,273506115,3790,3790,3790,3790,7
|
|
20230703,143400,273479585,3790,3790,3790,3790,0
|
|
20230703,143300,273479585,3790,3790,3790,3790,0
|
|
20230703,143200,273479585,3790,3790,3790,3790,0
|
|
20230703,143100,273479585,3790,3790,3790,3790,0
|
|
20230703,143000,273479585,3790,3790,3790,3790,0
|
|
20230703,142900,273479585,3790,3790,3790,3790,0
|
|
20230703,142800,273479585,3790,3790,3790,3790,0
|
|
20230703,142700,273479585,3790,3800,3800,3790,260
|
|
20230703,142600,272492775,3800,3800,3800,3800,0
|
|
20230703,142500,272492775,3800,3800,3800,3800,0
|
|
20230703,142400,272492775,3800,3800,3800,3800,0
|
|
20230703,142300,272492775,3800,3800,3800,3800,0
|
|
20230703,142200,272492775,3800,3800,3800,3800,200
|
|
20230703,142100,271732775,3805,3805,3805,3805,1
|
|
20230703,142000,271728970,3805,3805,3805,3805,0
|
|
20230703,141900,271728970,3805,3805,3805,3805,0
|
|
20230703,141800,271728970,3805,3810,3810,3805,368
|
|
20230703,141700,270328195,3815,3815,3815,3815,0
|
|
20230703,141600,270328195,3815,3815,3815,3815,0
|
|
20230703,141500,270328195,3815,3815,3815,3815,1
|
|
20230703,141400,270324380,3810,3810,3810,3810,0
|
|
20230703,141300,270324380,3810,3810,3810,3810,0
|
|
20230703,141200,270324380,3810,3810,3810,3810,0
|
|
20230703,141100,270324380,3810,3810,3810,3810,0
|
|
20230703,141000,270324380,3810,3810,3810,3810,163
|
|
20230703,140900,269703350,3815,3815,3815,3815,0
|
|
20230703,140800,269703350,3815,3815,3815,3815,0
|
|
20230703,140700,269703350,3815,3815,3815,3815,0
|
|
20230703,140600,269703350,3815,3815,3815,3815,213
|
|
20230703,140500,268890755,3815,3815,3815,3815,0
|
|
20230703,140400,268890755,3815,3815,3815,3815,0
|
|
20230703,140300,268890755,3815,3815,3815,3815,0
|
|
20230703,140200,268890755,3815,3815,3815,3815,0
|
|
20230703,140100,268890755,3815,3820,3820,3815,39
|
|
20230703,140000,268741940,3820,3820,3820,3820,0
|
|
20230703,135900,268741940,3820,3820,3820,3820,0
|
|
20230703,135800,268741940,3820,3820,3820,3820,0
|
|
20230703,135700,268741940,3820,3820,3820,3820,0
|
|
20230703,135600,268741940,3820,3820,3820,3820,0
|
|
20230703,135500,268741940,3820,3820,3820,3820,0
|
|
20230703,135400,268741940,3820,3820,3820,3820,10
|
|
20230703,135300,268703740,3820,3820,3820,3820,0
|
|
20230703,135200,268703740,3820,3820,3820,3820,0
|
|
20230703,135100,268703740,3820,3820,3820,3820,0
|
|
20230703,135000,268703740,3820,3820,3820,3820,0
|
|
20230703,134900,268703740,3820,3820,3820,3820,346
|
|
20230703,134800,267382020,3825,3825,3825,3825,261
|
|
20230703,134700,266383695,3825,3825,3825,3825,97
|
|
20230703,134600,266012670,3825,3825,3825,3825,0
|
|
20230703,134500,266012670,3825,3825,3825,3825,0
|
|
20230703,134400,266012670,3825,3825,3825,3825,0
|
|
20230703,134300,266012670,3825,3825,3825,3825,0
|
|
20230703,134200,266012670,3825,3825,3825,3825,0
|
|
20230703,134100,266012670,3825,3825,3825,3825,0
|
|
20230703,134000,266012670,3825,3825,3825,3825,0
|
|
20230703,133900,266012670,3825,3825,3825,3825,26
|
|
20230703,133800,265913220,3830,3830,3830,3830,0
|
|
20230703,133700,265913220,3830,3830,3830,3830,0
|
|
20230703,133600,265913220,3830,3830,3830,3830,0
|
|
20230703,133500,265913220,3830,3830,3830,3830,0
|
|
20230703,133400,265913220,3830,3830,3830,3830,0
|
|
20230703,133300,265913220,3830,3835,3835,3830,272
|
|
20230703,133200,264870460,3850,3850,3850,3850,0
|
|
20230703,133100,264870460,3850,3850,3850,3850,0
|
|
20230703,133000,264870460,3850,3850,3850,3850,0
|
|
20230703,132900,264870460,3850,3850,3850,3850,0
|
|
20230703,132800,264870460,3850,3850,3850,3850,0
|
|
20230703,132700,264870460,3850,3850,3850,3850,0
|
|
20230703,132600,264870460,3850,3850,3850,3850,0
|
|
20230703,132500,264870460,3850,3850,3850,3850,0
|
|
20230703,132400,264870460,3850,3850,3850,3850,0
|
|
20230703,132300,264870460,3850,3850,3850,3850,0
|
|
20230703,132200,264870460,3850,3850,3850,3850,2
|
|
20230703,132100,264862760,3850,3850,3850,3850,0
|
|
20230703,132000,264862760,3850,3850,3850,3850,0
|
|
20230703,131900,264862760,3850,3850,3850,3850,0
|
|
20230703,131800,264862760,3850,3850,3850,3850,0
|
|
20230703,131700,264862760,3850,3850,3850,3850,1
|
|
20230703,131600,264858910,3825,3825,3825,3825,0
|
|
20230703,131500,264858910,3825,3825,3825,3825,0
|
|
20230703,131400,264858910,3825,3825,3825,3825,0
|
|
20230703,131300,264858910,3825,3825,3825,3825,0
|
|
20230703,131200,264858910,3825,3825,3825,3825,0
|
|
20230703,131100,264858910,3825,3825,3825,3825,0
|
|
20230703,131000,264858910,3825,3825,3825,3825,0
|
|
20230703,130900,264858910,3825,3825,3825,3825,0
|
|
20230703,130800,264858910,3825,3825,3825,3825,0
|
|
20230703,130700,264858910,3825,3825,3825,3825,0
|
|
20230703,130600,264858910,3825,3825,3825,3825,0
|
|
20230703,130500,264858910,3825,3825,3825,3825,0
|
|
20230703,130400,264858910,3825,3825,3825,3825,0
|
|
20230703,130300,264858910,3825,3830,3830,3825,39
|
|
20230703,130200,264709635,3850,3850,3850,3850,0
|
|
20230703,130100,264709635,3850,3850,3850,3850,0
|
|
20230703,130000,264709635,3850,3850,3850,3850,2
|
|
20230703,125900,264701935,3850,3850,3850,3850,1
|
|
20230703,125800,264698085,3825,3825,3825,3825,0
|
|
20230703,125700,264698085,3825,3825,3825,3825,0
|
|
20230703,125600,264698085,3825,3825,3825,3825,0
|
|
20230703,125500,264698085,3825,3825,3825,3825,0
|
|
20230703,125400,264698085,3825,3825,3825,3825,0
|
|
20230703,125300,264698085,3825,3825,3825,3825,0
|
|
20230703,125200,264698085,3825,3825,3825,3825,0
|
|
20230703,125100,264698085,3825,3825,3825,3825,0
|
|
20230703,125000,264698085,3825,3825,3825,3825,0
|
|
20230703,124900,264698085,3825,3825,3825,3825,0
|
|
20230703,124800,264698085,3825,3825,3825,3825,0
|
|
20230703,124700,264698085,3825,3825,3825,3825,0
|
|
20230703,124600,264698085,3825,3825,3825,3825,0
|
|
20230703,124500,264698085,3825,3825,3825,3825,0
|
|
20230703,124400,264698085,3825,3825,3825,3825,0
|
|
20230703,124300,264698085,3825,3825,3825,3825,0
|
|
20230703,124200,264698085,3825,3825,3825,3825,0
|
|
20230703,124100,264698085,3825,3825,3825,3825,15
|
|
20230703,124000,264640710,3850,3850,3850,3850,5
|
|
20230703,123900,264621460,3850,3850,3850,3850,0
|
|
20230703,123800,264621460,3850,3850,3850,3850,0
|
|
20230703,123700,264621460,3850,3850,3850,3850,0
|
|
20230703,123600,264621460,3850,3850,3850,3850,0
|
|
20230703,123500,264621460,3850,3850,3850,3850,0
|
|
20230703,123400,264621460,3850,3850,3850,3850,0
|
|
20230703,123300,264621460,3850,3850,3850,3850,0
|
|
20230703,123200,264621460,3850,3850,3850,3850,1
|
|
20230703,123100,264617610,3850,3850,3850,3850,0
|
|
20230703,123000,264617610,3850,3850,3850,3850,8
|
|
20230703,122900,264586810,3850,3850,3850,3850,0
|
|
20230703,122800,264586810,3850,3850,3850,3850,0
|
|
20230703,122700,264586810,3850,3850,3850,3850,50
|
|
20230703,122600,264394310,3850,3850,3850,3850,0
|
|
20230703,122500,264394310,3850,3850,3850,3850,0
|
|
20230703,122400,264394310,3850,3850,3850,3850,0
|
|
20230703,122300,264394310,3850,3850,3850,3850,0
|
|
20230703,122200,264394310,3850,3850,3850,3850,0
|
|
20230703,122100,264394310,3850,3850,3850,3850,10
|
|
20230703,122000,264355810,3850,3850,3850,3850,0
|
|
20230703,121900,264355810,3850,3850,3850,3850,20
|
|
20230703,121800,264278810,3825,3830,3830,3825,50
|
|
20230703,121700,264087535,3830,3830,3830,3830,0
|
|
20230703,121600,264087535,3830,3830,3830,3830,0
|
|
20230703,121500,264087535,3830,3830,3830,3830,499
|
|
20230703,121400,262176365,3835,3835,3835,3835,1
|
|
20230703,121300,262172530,3850,3850,3850,3850,0
|
|
20230703,121200,262172530,3850,3850,3850,3850,0
|
|
20230703,121100,262172530,3850,3850,3850,3850,0
|
|
20230703,121000,262172530,3850,3850,3850,3850,0
|
|
20230703,120900,262172530,3850,3850,3850,3850,0
|
|
20230703,120800,262172530,3850,3850,3850,3850,0
|
|
20230703,120700,262172530,3850,3850,3850,3850,0
|
|
20230703,120600,262172530,3850,3850,3850,3850,1
|
|
20230703,120500,262168680,3830,3830,3830,3830,60
|
|
20230703,120400,261938880,3830,3830,3830,3830,0
|
|
20230703,120300,261938880,3830,3830,3830,3830,0
|
|
20230703,120200,261938880,3830,3830,3830,3830,0
|
|
20230703,120100,261938880,3830,3830,3830,3830,0
|
|
20230703,120000,261938880,3830,3830,3830,3830,0
|
|
20230703,115900,261938880,3830,3830,3830,3830,0
|
|
20230703,115800,261938880,3830,3830,3830,3830,0
|
|
20230703,115700,261938880,3830,3830,3830,3830,0
|
|
20230703,115600,261938880,3830,3830,3830,3830,0
|
|
20230703,115500,261938880,3830,3830,3830,3830,0
|
|
20230703,115400,261938880,3830,3830,3830,3830,0
|
|
20230703,115300,261938880,3830,3835,3835,3830,807
|
|
20230703,115200,258846160,3835,3835,3835,3835,0
|
|
20230703,115100,258846160,3835,3835,3835,3835,0
|
|
20230703,115000,258846160,3835,3835,3835,3835,0
|
|
20230703,114900,258846160,3835,3835,3835,3835,0
|
|
20230703,114800,258846160,3835,3835,3835,3835,0
|
|
20230703,114700,258846160,3835,3835,3835,3835,122
|
|
20230703,114600,258378290,3850,3850,3850,3850,0
|
|
20230703,114500,258378290,3850,3850,3850,3850,0
|
|
20230703,114400,258378290,3850,3850,3850,3850,0
|
|
20230703,114300,258378290,3850,3850,3850,3850,0
|
|
20230703,114200,258378290,3850,3850,3850,3850,0
|
|
20230703,114100,258378290,3850,3850,3850,3850,0
|
|
20230703,114000,258378290,3850,3850,3850,3850,0
|
|
20230703,113900,258378290,3850,3850,3850,3850,0
|
|
20230703,113800,258378290,3850,3850,3850,3850,0
|
|
20230703,113700,258378290,3850,3850,3850,3850,25
|
|
20230703,113600,258282040,3850,3850,3850,3850,0
|
|
20230703,113500,258282040,3850,3850,3850,3850,0
|
|
20230703,113400,258282040,3850,3850,3850,3850,0
|
|
20230703,113300,258282040,3850,3850,3850,3850,0
|
|
20230703,113200,258282040,3850,3850,3850,3850,0
|
|
20230703,113100,258282040,3850,3850,3850,3850,23
|
|
20230703,113000,258193490,3855,3855,3855,3855,0
|
|
20230703,112900,258193490,3855,3855,3855,3855,0
|
|
20230703,112800,258193490,3855,3855,3855,3855,0
|
|
20230703,112700,258193490,3855,3855,3855,3855,0
|
|
20230703,112600,258193490,3855,3855,3855,3855,0
|
|
20230703,112500,258193490,3855,3855,3855,3855,0
|
|
20230703,112400,258193490,3855,3855,3855,3855,2
|
|
20230703,112300,258185780,3830,3830,3830,3830,0
|
|
20230703,112200,258185780,3830,3830,3830,3830,0
|
|
20230703,112100,258185780,3830,3830,3830,3830,0
|
|
20230703,112000,258185780,3830,3830,3830,3830,0
|
|
20230703,111900,258185780,3830,3830,3830,3830,0
|
|
20230703,111800,258185780,3830,3830,3830,3830,0
|
|
20230703,111700,258185780,3830,3835,3835,3830,10
|
|
20230703,111600,258147475,3830,3830,3830,3830,0
|
|
20230703,111500,258147475,3830,3830,3830,3830,0
|
|
20230703,111400,258147475,3830,3830,3830,3830,91
|
|
20230703,111300,257798945,3820,3820,3820,3820,0
|
|
20230703,111200,257798945,3820,3820,3820,3820,0
|
|
20230703,111100,257798945,3820,3835,3835,3820,3000
|
|
20230703,111000,246328015,3835,3835,3835,3835,0
|
|
20230703,110900,246328015,3835,3840,3840,3835,805
|
|
20230703,110800,243238400,3840,3840,3840,3840,0
|
|
20230703,110700,243238400,3840,3855,3855,3840,40
|
|
20230703,110600,243084635,3855,3855,3855,3855,0
|
|
20230703,110500,243084635,3855,3855,3855,3855,0
|
|
20230703,110400,243084635,3855,3855,3855,3855,0
|
|
20230703,110300,243084635,3855,3855,3855,3855,0
|
|
20230703,110200,243084635,3855,3855,3855,3855,50
|
|
20230703,110100,242891885,3850,3855,3855,3850,145
|
|
20230703,110000,242333345,3855,3855,3855,3855,0
|
|
20230703,105900,242333345,3855,3855,3855,3855,0
|
|
20230703,105800,242333345,3855,3855,3855,3855,5
|
|
20230703,105700,242314070,3855,3855,3855,3855,0
|
|
20230703,105600,242314070,3855,3855,3855,3855,0
|
|
20230703,105500,242314070,3855,3855,3855,3855,0
|
|
20230703,105400,242314070,3855,3855,3855,3855,0
|
|
20230703,105300,242314070,3855,3855,3855,3855,0
|
|
20230703,105200,242314070,3855,3855,3855,3855,0
|
|
20230703,105100,242314070,3855,3855,3855,3855,0
|
|
20230703,105000,242314070,3855,3855,3855,3855,0
|
|
20230703,104900,242314070,3855,3855,3855,3855,0
|
|
20230703,104800,242314070,3855,3855,3855,3855,0
|
|
20230703,104700,242314070,3855,3855,3855,3855,0
|
|
20230703,104600,242314070,3855,3855,3855,3855,0
|
|
20230703,104500,242314070,3855,3855,3855,3855,40
|
|
20230703,104400,242159870,3850,3850,3850,3850,0
|
|
20230703,104300,242159870,3850,3850,3850,3850,0
|
|
20230703,104200,242159870,3850,3850,3850,3850,0
|
|
20230703,104100,242159870,3850,3850,3850,3850,0
|
|
20230703,104000,242159870,3850,3850,3850,3850,0
|
|
20230703,103900,242159870,3850,3850,3850,3850,10
|
|
20230703,103800,242121370,3860,3860,3860,3860,0
|
|
20230703,103700,242121370,3860,3860,3860,3860,0
|
|
20230703,103600,242121370,3860,3860,3860,3860,0
|
|
20230703,103500,242121370,3860,3860,3860,3860,0
|
|
20230703,103400,242121370,3860,3860,3860,3860,0
|
|
20230703,103300,242121370,3860,3860,3860,3860,3000
|
|
20230703,103200,230541370,3860,3860,3860,3860,0
|
|
20230703,103100,230541370,3860,3860,3860,3860,0
|
|
20230703,103000,230541370,3860,3855,3860,3855,39
|
|
20230703,102900,230390940,3855,3855,3855,3855,1
|
|
20230703,102800,230387085,3860,3860,3860,3860,0
|
|
20230703,102700,230387085,3860,3860,3860,3860,0
|
|
20230703,102600,230387085,3860,3860,3860,3860,1000
|
|
20230703,102500,226527085,3860,3860,3860,3860,0
|
|
20230703,102400,226527085,3860,3860,3860,3860,0
|
|
20230703,102300,226527085,3860,3860,3860,3860,2002
|
|
20230703,102200,218799365,3860,3860,3860,3860,0
|
|
20230703,102100,218799365,3860,3860,3860,3860,0
|
|
20230703,102000,218799365,3860,3860,3860,3860,0
|
|
20230703,101900,218799365,3860,3860,3860,3860,50
|
|
20230703,101800,218606365,3860,3860,3860,3860,43
|
|
20230703,101700,218440385,3860,3860,3860,3860,1957
|
|
20230703,101600,210886365,3855,3855,3855,3855,0
|
|
20230703,101500,210886365,3855,3855,3855,3855,0
|
|
20230703,101400,210886365,3855,3855,3855,3855,100
|
|
20230703,101300,210500865,3860,3860,3860,3860,0
|
|
20230703,101200,210500865,3860,3860,3860,3860,0
|
|
20230703,101100,210500865,3860,3860,3860,3860,140
|
|
20230703,101000,209960465,3835,3835,3835,3835,0
|
|
20230703,100900,209960465,3835,3835,3835,3835,40
|
|
20230703,100800,209807065,3855,3855,3855,3855,0
|
|
20230703,100700,209807065,3855,3855,3855,3855,0
|
|
20230703,100600,209807065,3855,3855,3855,3855,0
|
|
20230703,100500,209807065,3855,3855,3855,3855,0
|
|
20230703,100400,209807065,3855,3855,3855,3855,0
|
|
20230703,100300,209807065,3855,3855,3855,3855,350
|
|
20230703,100200,208457815,3855,3855,3855,3855,0
|
|
20230703,100100,208457815,3855,3855,3855,3855,0
|
|
20230703,100000,208457815,3855,3855,3855,3855,0
|
|
20230703,095900,208457815,3855,3855,3855,3855,0
|
|
20230703,095800,208457815,3855,3855,3855,3855,0
|
|
20230703,095700,208457815,3855,3855,3855,3855,1
|
|
20230703,095600,208453960,3855,3855,3855,3855,0
|
|
20230703,095500,208453960,3855,3855,3855,3855,30
|
|
20230703,095400,208338310,3825,3825,3825,3825,3461
|
|
20230703,095300,195099985,3825,3820,3825,3820,1837
|
|
20230703,095200,188076805,3810,3830,3830,3785,25789
|
|
20230703,095100,90385570,3855,3855,3855,3855,0
|
|
20230703,095000,90385570,3855,3855,3855,3855,0
|
|
20230703,094900,90385570,3855,3855,3855,3855,59
|
|
20230703,094800,90158125,3855,3855,3855,3855,0
|
|
20230703,094700,90158125,3855,3855,3855,3855,0
|
|
20230703,094600,90158125,3855,3855,3855,3855,3
|
|
20230703,094500,90146560,3855,3855,3855,3855,0
|
|
20230703,094400,90146560,3855,3855,3855,3855,0
|
|
20230703,094300,90146560,3855,3855,3855,3855,1
|
|
20230703,094200,90142705,3855,3855,3855,3855,38
|
|
20230703,094100,89996215,3825,3825,3825,3825,0
|
|
20230703,094000,89996215,3825,3825,3825,3825,0
|
|
20230703,093900,89996215,3825,3825,3825,3825,0
|
|
20230703,093800,89996215,3825,3850,3850,3825,688
|
|
20230703,093700,87361640,3855,3855,3855,3855,33
|
|
20230703,093600,87234425,3860,3860,3860,3860,3
|
|
20230703,093500,87222845,3860,3860,3860,3860,1
|
|
20230703,093400,87218985,3865,3860,3865,3860,149
|
|
20230703,093300,86643810,3865,3865,3865,3865,33
|
|
20230703,093200,86516265,3865,3865,3865,3865,20
|
|
20230703,093100,86438965,3860,3860,3860,3860,332
|
|
20230703,093000,85157445,3860,3860,3860,3860,88
|
|
20230703,092900,84817765,3860,3860,3860,3860,100
|
|
20230703,092800,84431765,3860,3860,3860,3860,1
|
|
20230703,092700,84427905,3865,3865,3865,3865,0
|
|
20230703,092600,84427905,3865,3865,3865,3865,0
|
|
20230703,092500,84427905,3865,3865,3865,3865,53
|
|
20230703,092400,84223060,3860,3875,3875,3860,529
|
|
20230703,092300,82173485,3875,3885,3885,3875,628
|
|
20230703,092200,79736715,3890,3895,3895,3890,2
|
|
20230703,092100,79728930,3900,3870,3900,3870,8188
|
|
20230703,092000,47964850,3870,3850,3870,3850,3134
|
|
20230703,091900,35864500,3850,3850,3850,3850,5
|
|
20230703,091800,35845250,3840,3840,3840,3840,140
|
|
20230703,091700,35307650,3840,3855,3860,3840,2878
|
|
20230703,091600,24226240,3850,3840,3850,3840,1469
|
|
20230703,091500,18579620,3825,3825,3825,3825,504
|
|
20230703,091400,16651820,3840,3830,3840,3825,325
|
|
20230703,091300,15404595,3840,3835,3840,3835,53
|
|
20230703,091200,15201200,3835,3830,3835,3830,373
|
|
20230703,091100,13770870,3830,3830,3830,3830,697
|
|
20230703,091000,11101360,3830,3820,3830,3820,4
|
|
20230703,090900,11086060,3820,3830,3830,3820,4
|
|
20230703,090800,11070765,3830,3830,3830,3830,0
|
|
20230703,090700,11070765,3830,3820,3830,3820,442
|
|
20230703,090600,9380145,3820,3820,3820,3820,1
|
|
20230703,090500,9376325,3805,3805,3805,3805,0
|
|
20230703,090400,9376325,3805,3815,3815,3805,275
|
|
20230703,090300,8329200,3780,3810,3810,3780,575
|
|
20230703,090200,6147200,3810,3810,3810,3810,150
|
|
20230703,090100,5575700,3815,3800,3815,3800,481
|
|
20230703,090000,3746835,3805,3800,3805,3800,986
|