668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200500,209190175,3060,3060,3060,3060,1003
|
|
20230714,200400,209190175,3060,3060,3060,3060,0
|
|
20230714,200300,209190175,3060,3060,3060,3060,0
|
|
20230714,200200,209190175,3060,3060,3060,3060,0
|
|
20230714,200100,209190175,3060,3060,3060,3060,0
|
|
20230714,200000,209190175,3060,3060,3060,3060,0
|
|
20230714,195900,209190175,3060,3060,3060,3060,0
|
|
20230714,195800,209190175,3060,3060,3060,3060,0
|
|
20230714,195700,209190175,3060,3060,3060,3060,0
|
|
20230714,195600,209190175,3060,3060,3060,3060,0
|
|
20230714,195500,209190175,3060,3060,3060,3060,0
|
|
20230714,195400,209190175,3060,3060,3060,3060,0
|
|
20230714,195300,209190175,3060,3060,3060,3060,0
|
|
20230714,195200,209190175,3060,3060,3060,3060,0
|
|
20230714,195100,209190175,3060,3060,3060,3060,0
|
|
20230714,195000,209190175,3060,3060,3060,3060,0
|
|
20230714,194900,209190175,3060,3060,3060,3060,0
|
|
20230714,194800,209190175,3060,3060,3060,3060,0
|
|
20230714,194700,209190175,3060,3060,3060,3060,0
|
|
20230714,194600,209190175,3060,3060,3060,3060,0
|
|
20230714,194500,209190175,3060,3060,3060,3060,0
|
|
20230714,194400,209190175,3060,3060,3060,3060,0
|
|
20230714,194300,209190175,3060,3060,3060,3060,0
|
|
20230714,194200,209190175,3060,3060,3060,3060,0
|
|
20230714,194100,209190175,3060,3060,3060,3060,0
|
|
20230714,194000,209190175,3060,3060,3060,3060,0
|
|
20230714,193900,209190175,3060,3060,3060,3060,0
|
|
20230714,193800,209190175,3060,3060,3060,3060,0
|
|
20230714,193700,209190175,3060,3060,3060,3060,0
|
|
20230714,193600,209190175,3060,3060,3060,3060,0
|
|
20230714,193500,209190175,3060,3060,3060,3060,1003
|
|
20230714,193400,209190175,3060,3060,3060,3060,0
|
|
20230714,193300,209190175,3060,3060,3060,3060,0
|
|
20230714,193200,209190175,3060,3060,3060,3060,0
|
|
20230714,193100,209190175,3060,3060,3060,3060,0
|
|
20230714,193000,209190175,3060,3060,3060,3060,0
|
|
20230714,192900,209190175,3060,3060,3060,3060,0
|
|
20230714,192800,209190175,3060,3060,3060,3060,0
|
|
20230714,192700,209190175,3060,3060,3060,3060,0
|
|
20230714,192600,209190175,3060,3060,3060,3060,0
|
|
20230714,192500,209190175,3060,3060,3060,3060,0
|
|
20230714,192400,209190175,3060,3060,3060,3060,0
|
|
20230714,192300,209190175,3060,3060,3060,3060,0
|
|
20230714,192200,209190175,3060,3060,3060,3060,0
|
|
20230714,192100,209190175,3060,3060,3060,3060,0
|
|
20230714,192000,209190175,3060,3060,3060,3060,0
|
|
20230714,191900,209190175,3060,3060,3060,3060,0
|
|
20230714,191800,209190175,3060,3060,3060,3060,0
|
|
20230714,191700,209190175,3060,3060,3060,3060,0
|
|
20230714,191600,209190175,3060,3060,3060,3060,0
|
|
20230714,191500,209190175,3060,3060,3060,3060,0
|
|
20230714,191400,209190175,3060,3060,3060,3060,0
|
|
20230714,191300,209190175,3060,3060,3060,3060,0
|
|
20230714,191200,209190175,3060,3060,3060,3060,0
|
|
20230714,191100,209190175,3060,3060,3060,3060,0
|
|
20230714,191000,209190175,3060,3060,3060,3060,0
|
|
20230714,190900,209190175,3060,3060,3060,3060,0
|
|
20230714,190800,209190175,3060,3060,3060,3060,0
|
|
20230714,190700,209190175,3060,3060,3060,3060,0
|
|
20230714,190600,209190175,3060,3060,3060,3060,0
|
|
20230714,190500,209190175,3060,3060,3060,3060,1003
|
|
20230714,190400,209190175,3060,3060,3060,3060,0
|
|
20230714,190300,209190175,3060,3060,3060,3060,0
|
|
20230714,190200,209190175,3060,3060,3060,3060,0
|
|
20230714,190100,209190175,3060,3060,3060,3060,0
|
|
20230714,190000,209190175,3060,3060,3060,3060,0
|
|
20230714,185900,209190175,3060,3060,3060,3060,0
|
|
20230714,185800,209190175,3060,3060,3060,3060,0
|
|
20230714,185700,209190175,3060,3060,3060,3060,0
|
|
20230714,185600,209190175,3060,3060,3060,3060,0
|
|
20230714,185500,209190175,3060,3060,3060,3060,0
|
|
20230714,185400,209190175,3060,3060,3060,3060,0
|
|
20230714,185300,209190175,3060,3060,3060,3060,0
|
|
20230714,185200,209190175,3060,3060,3060,3060,0
|
|
20230714,185100,209190175,3060,3060,3060,3060,0
|
|
20230714,185000,209190175,3060,3060,3060,3060,0
|
|
20230714,184900,209190175,3060,3060,3060,3060,0
|
|
20230714,184800,209190175,3060,3060,3060,3060,0
|
|
20230714,184700,209190175,3060,3060,3060,3060,0
|
|
20230714,184600,209190175,3060,3060,3060,3060,0
|
|
20230714,184500,209190175,3060,3060,3060,3060,0
|
|
20230714,184400,209190175,3060,3060,3060,3060,0
|
|
20230714,184300,209190175,3060,3060,3060,3060,0
|
|
20230714,184200,209190175,3060,3060,3060,3060,0
|
|
20230714,184100,209190175,3060,3060,3060,3060,0
|
|
20230714,184000,209190175,3060,3060,3060,3060,0
|
|
20230714,183900,209190175,3060,3060,3060,3060,0
|
|
20230714,183800,209190175,3060,3060,3060,3060,0
|
|
20230714,183700,209190175,3060,3060,3060,3060,0
|
|
20230714,183600,209190175,3060,3060,3060,3060,0
|
|
20230714,183500,209190175,3060,3060,3060,3060,1003
|
|
20230714,183400,209190175,3060,3060,3060,3060,0
|
|
20230714,183300,209190175,3060,3060,3060,3060,0
|
|
20230714,183200,209190175,3060,3060,3060,3060,0
|
|
20230714,183100,209190175,3060,3060,3060,3060,0
|
|
20230714,183000,209190175,3060,3060,3060,3060,0
|
|
20230714,182900,209190175,3060,3060,3060,3060,0
|
|
20230714,182800,209190175,3060,3060,3060,3060,0
|
|
20230714,182700,209190175,3060,3060,3060,3060,0
|
|
20230714,182600,209190175,3060,3060,3060,3060,0
|
|
20230714,182500,209190175,3060,3060,3060,3060,0
|
|
20230714,182400,209190175,3060,3060,3060,3060,0
|
|
20230714,182300,209190175,3060,3060,3060,3060,0
|
|
20230714,182200,209190175,3060,3060,3060,3060,0
|
|
20230714,182100,209190175,3060,3060,3060,3060,0
|
|
20230714,182000,209190175,3060,3060,3060,3060,0
|
|
20230714,181900,209190175,3060,3060,3060,3060,0
|
|
20230714,181800,209190175,3060,3060,3060,3060,0
|
|
20230714,181700,209190175,3060,3060,3060,3060,0
|
|
20230714,181600,209190175,3060,3060,3060,3060,0
|
|
20230714,181500,209190175,3060,3060,3060,3060,0
|
|
20230714,181400,209190175,3060,3060,3060,3060,0
|
|
20230714,181300,209190175,3060,3060,3060,3060,0
|
|
20230714,181200,209190175,3060,3060,3060,3060,0
|
|
20230714,181100,209190175,3060,3060,3060,3060,0
|
|
20230714,181000,209190175,3060,3060,3060,3060,0
|
|
20230714,180900,209190175,3060,3060,3060,3060,0
|
|
20230714,180800,209190175,3060,3060,3060,3060,0
|
|
20230714,180700,209190175,3060,3060,3060,3060,0
|
|
20230714,180600,209190175,3060,3060,3060,3060,0
|
|
20230714,180500,209190175,3060,3060,3060,3060,1003
|
|
20230714,180400,209190175,3060,3060,3060,3060,0
|
|
20230714,180300,209190175,3060,3060,3060,3060,0
|
|
20230714,180200,209190175,3060,3060,3060,3060,0
|
|
20230714,180100,209190175,3060,3060,3060,3060,0
|
|
20230714,180000,209190175,3060,3060,3060,3060,0
|
|
20230714,175900,209190175,3060,3060,3060,3060,0
|
|
20230714,175800,209190175,3060,3060,3060,3060,0
|
|
20230714,175700,209190175,3060,3060,3060,3060,0
|
|
20230714,175600,209190175,3060,3060,3060,3060,0
|
|
20230714,175500,209190175,3060,3060,3060,3060,0
|
|
20230714,175400,209190175,3060,3060,3060,3060,0
|
|
20230714,175300,209190175,3060,3060,3060,3060,0
|
|
20230714,175200,209190175,3060,3060,3060,3060,0
|
|
20230714,175100,209190175,3060,3060,3060,3060,0
|
|
20230714,175000,209190175,3060,3060,3060,3060,0
|
|
20230714,174900,209190175,3060,3060,3060,3060,0
|
|
20230714,174800,209190175,3060,3060,3060,3060,0
|
|
20230714,174700,209190175,3060,3060,3060,3060,0
|
|
20230714,174600,209190175,3060,3060,3060,3060,0
|
|
20230714,174500,209190175,3060,3060,3060,3060,0
|
|
20230714,174400,209190175,3060,3060,3060,3060,0
|
|
20230714,174300,209190175,3060,3060,3060,3060,0
|
|
20230714,174200,209190175,3060,3060,3060,3060,0
|
|
20230714,174100,209190175,3060,3060,3060,3060,0
|
|
20230714,174000,209190175,3060,3060,3060,3060,0
|
|
20230714,173900,209190175,3060,3060,3060,3060,0
|
|
20230714,173800,209190175,3060,3060,3060,3060,0
|
|
20230714,173700,209190175,3060,3060,3060,3060,0
|
|
20230714,173600,209190175,3060,3060,3060,3060,0
|
|
20230714,173500,209190175,3060,3060,3060,3060,1003
|
|
20230714,173400,209190175,3060,3060,3060,3060,0
|
|
20230714,173300,209190175,3060,3060,3060,3060,0
|
|
20230714,173200,209190175,3060,3060,3060,3060,0
|
|
20230714,173100,209190175,3060,3060,3060,3060,0
|
|
20230714,173000,209190175,3060,3060,3060,3060,0
|
|
20230714,172900,209190175,3060,3060,3060,3060,0
|
|
20230714,172800,209190175,3060,3060,3060,3060,0
|
|
20230714,172700,209190175,3060,3060,3060,3060,0
|
|
20230714,172600,209190175,3060,3060,3060,3060,0
|
|
20230714,172500,209190175,3060,3060,3060,3060,0
|
|
20230714,172400,209190175,3060,3060,3060,3060,0
|
|
20230714,172300,209190175,3060,3060,3060,3060,0
|
|
20230714,172200,209190175,3060,3060,3060,3060,0
|
|
20230714,172100,209190175,3060,3060,3060,3060,0
|
|
20230714,172000,209190175,3060,3060,3060,3060,0
|
|
20230714,171900,209190175,3060,3060,3060,3060,0
|
|
20230714,171800,209190175,3060,3060,3060,3060,0
|
|
20230714,171700,209190175,3060,3060,3060,3060,0
|
|
20230714,171600,209190175,3060,3060,3060,3060,0
|
|
20230714,171500,209190175,3060,3060,3060,3060,0
|
|
20230714,171400,209190175,3060,3060,3060,3060,0
|
|
20230714,171300,209190175,3060,3060,3060,3060,0
|
|
20230714,171200,209190175,3060,3060,3060,3060,0
|
|
20230714,171100,209190175,3060,3060,3060,3060,0
|
|
20230714,171000,209190175,3060,3060,3060,3060,0
|
|
20230714,170900,209190175,3060,3060,3060,3060,0
|
|
20230714,170800,209190175,3060,3060,3060,3060,0
|
|
20230714,170700,209190175,3060,3060,3060,3060,0
|
|
20230714,170600,209190175,3060,3060,3060,3060,0
|
|
20230714,170500,209190175,3060,3060,3060,3060,1003
|
|
20230714,170400,209190175,3060,3060,3060,3060,0
|
|
20230714,170300,209190175,3060,3060,3060,3060,0
|
|
20230714,170200,209190175,3060,3060,3060,3060,0
|
|
20230714,170100,209190175,3060,3060,3060,3060,0
|
|
20230714,170000,209190175,3060,3060,3060,3060,0
|
|
20230714,165900,209190175,3060,3060,3060,3060,0
|
|
20230714,165800,209190175,3060,3060,3060,3060,0
|
|
20230714,165700,209190175,3060,3060,3060,3060,0
|
|
20230714,165600,209190175,3060,3060,3060,3060,0
|
|
20230714,165500,209190175,3060,3060,3060,3060,0
|
|
20230714,165400,209190175,3060,3060,3060,3060,0
|
|
20230714,165300,209190175,3060,3060,3060,3060,0
|
|
20230714,165200,209190175,3060,3060,3060,3060,0
|
|
20230714,165100,209190175,3060,3060,3060,3060,0
|
|
20230714,165000,209190175,3060,3060,3060,3060,0
|
|
20230714,164900,209190175,3060,3060,3060,3060,0
|
|
20230714,164800,209190175,3060,3060,3060,3060,0
|
|
20230714,164700,209190175,3060,3060,3060,3060,0
|
|
20230714,164600,209190175,3060,3060,3060,3060,0
|
|
20230714,164500,209190175,3060,3060,3060,3060,0
|
|
20230714,164400,209190175,3060,3060,3060,3060,0
|
|
20230714,164300,209190175,3060,3060,3060,3060,0
|
|
20230714,164200,209190175,3060,3060,3060,3060,0
|
|
20230714,164100,209190175,3060,3060,3060,3060,0
|
|
20230714,164000,209190175,3060,3060,3060,3060,0
|
|
20230714,163900,209190175,3060,3060,3060,3060,0
|
|
20230714,163800,209190175,3060,3060,3060,3060,0
|
|
20230714,163700,209190175,3060,3060,3060,3060,0
|
|
20230714,163600,209190175,3060,3060,3060,3060,0
|
|
20230714,163500,209190175,3060,3060,3060,3060,1003
|
|
20230714,163400,209190175,3060,3060,3060,3060,0
|
|
20230714,163300,209190175,3060,3060,3060,3060,0
|
|
20230714,163200,209190175,3060,3060,3060,3060,0
|
|
20230714,163100,209190175,3060,3060,3060,3060,0
|
|
20230714,163000,209190175,3060,3060,3060,3060,0
|
|
20230714,162900,209190175,3060,3060,3060,3060,0
|
|
20230714,162800,209190175,3060,3060,3060,3060,0
|
|
20230714,162700,209190175,3060,3060,3060,3060,0
|
|
20230714,162600,209190175,3060,3060,3060,3060,0
|
|
20230714,162500,209190175,3060,3060,3060,3060,0
|
|
20230714,162400,209190175,3060,3060,3060,3060,0
|
|
20230714,162300,209190175,3060,3060,3060,3060,0
|
|
20230714,162200,209190175,3060,3060,3060,3060,0
|
|
20230714,162100,209190175,3060,3060,3060,3060,0
|
|
20230714,162000,209190175,3060,3060,3060,3060,0
|
|
20230714,161900,209190175,3060,3060,3060,3060,0
|
|
20230714,161800,209190175,3060,3060,3060,3060,0
|
|
20230714,161700,209190175,3060,3060,3060,3060,0
|
|
20230714,161600,209190175,3060,3060,3060,3060,0
|
|
20230714,161500,209190175,3060,3060,3060,3060,0
|
|
20230714,161400,209190175,3060,3060,3060,3060,0
|
|
20230714,161300,209190175,3060,3060,3060,3060,0
|
|
20230714,161200,209190175,3060,3060,3060,3060,0
|
|
20230714,161100,209190175,3060,3060,3060,3060,0
|
|
20230714,161000,209190175,3060,3060,3060,3060,0
|
|
20230714,160900,209190175,3060,3060,3060,3060,0
|
|
20230714,160800,209190175,3060,3060,3060,3060,0
|
|
20230714,160700,209190175,3060,3060,3060,3060,0
|
|
20230714,160600,209190175,3060,3060,3060,3060,0
|
|
20230714,160500,209190175,3060,3060,3060,3060,1003
|
|
20230714,160400,209190175,3060,3060,3060,3060,0
|
|
20230714,160300,209190175,3060,3060,3060,3060,0
|
|
20230714,160200,209190175,3060,3060,3060,3060,0
|
|
20230714,160100,209190175,3060,3060,3060,3060,0
|
|
20230714,160000,209190175,3060,3060,3060,3060,0
|
|
20230714,155900,209190175,3060,3060,3060,3060,0
|
|
20230714,155800,209190175,3060,3060,3060,3060,0
|
|
20230714,155700,209190175,3060,3060,3060,3060,0
|
|
20230714,155600,209190175,3060,3060,3060,3060,0
|
|
20230714,155500,209190175,3060,3060,3060,3060,0
|
|
20230714,155400,209190175,3060,3060,3060,3060,0
|
|
20230714,155300,209190175,3060,3060,3060,3060,0
|
|
20230714,155200,209190175,3060,3060,3060,3060,0
|
|
20230714,155100,209190175,3060,3060,3060,3060,0
|
|
20230714,155000,209190175,3060,3060,3060,3060,0
|
|
20230714,154900,209190175,3060,3060,3060,3060,0
|
|
20230714,154800,209190175,3060,3060,3060,3060,0
|
|
20230714,154700,209190175,3060,3060,3060,3060,0
|
|
20230714,154600,209190175,3060,3060,3060,3060,0
|
|
20230714,154500,209190175,3060,3060,3060,3060,0
|
|
20230714,154400,209190175,3060,3060,3060,3060,0
|
|
20230714,154300,209190175,3060,3060,3060,3060,0
|
|
20230714,154200,209190175,3060,3060,3060,3060,0
|
|
20230714,154100,209190175,3060,3060,3060,3060,0
|
|
20230714,154000,209190175,3060,3060,3060,3060,0
|
|
20230714,153900,209190175,3060,3060,3060,3060,0
|
|
20230714,153800,209190175,3060,3060,3060,3060,0
|
|
20230714,153700,209190175,3060,3060,3060,3060,0
|
|
20230714,153600,209190175,3060,3060,3060,3060,0
|
|
20230714,153500,209190175,3060,3060,3060,3060,1003
|
|
20230714,153400,209190175,3060,3060,3060,3060,0
|
|
20230714,153300,209190175,3060,3060,3060,3060,0
|
|
20230714,153200,209190175,3060,3060,3060,3060,0
|
|
20230714,153100,209190175,3060,3060,3060,3060,0
|
|
20230714,153000,209190175,3060,3060,3060,3060,1003
|
|
20230714,152900,206120995,3060,3060,3060,3060,0
|
|
20230714,152800,206120995,3060,3060,3060,3060,0
|
|
20230714,152700,206120995,3060,3060,3060,3060,0
|
|
20230714,152600,206120995,3060,3060,3060,3060,0
|
|
20230714,152500,206120995,3060,3060,3060,3060,0
|
|
20230714,152400,206120995,3060,3060,3060,3060,0
|
|
20230714,152300,206120995,3060,3060,3060,3060,0
|
|
20230714,152200,206120995,3060,3060,3060,3060,0
|
|
20230714,152100,206120995,3060,3060,3060,3060,0
|
|
20230714,152000,206120995,3060,3060,3060,3060,0
|
|
20230714,151900,206120995,3060,3060,3065,3060,1004
|
|
20230714,151800,203048750,3060,3060,3060,3060,14
|
|
20230714,151700,203005910,3060,3060,3060,3045,3017
|
|
20230714,151600,193816615,3060,3065,3065,3060,66
|
|
20230714,151500,193614615,3065,3065,3065,3065,53
|
|
20230714,151400,193452170,3065,3065,3065,3065,216
|
|
20230714,151300,192790130,3065,3065,3065,3060,57
|
|
20230714,151200,192615430,3065,3060,3065,3060,194
|
|
20230714,151100,192021540,3060,3060,3060,3060,118
|
|
20230714,151000,191660460,3060,3055,3060,3055,142
|
|
20230714,150900,191226020,3055,3055,3055,3055,438
|
|
20230714,150800,189887930,3055,3055,3055,3055,274
|
|
20230714,150700,189050860,3055,3055,3055,3055,93
|
|
20230714,150600,188766745,3055,3055,3055,3055,186
|
|
20230714,150500,188198515,3060,3060,3060,3060,104
|
|
20230714,150400,187880275,3060,3060,3060,3060,129
|
|
20230714,150300,187485535,3060,3060,3060,3060,124
|
|
20230714,150200,187106095,3060,3060,3060,3060,138
|
|
20230714,150100,186683815,3060,3055,3060,3055,51
|
|
20230714,150000,186527850,3055,3055,3060,3045,795
|
|
20230714,145900,184099995,3060,3060,3060,3055,167
|
|
20230714,145800,183589040,3060,3055,3060,3055,132
|
|
20230714,145700,183185180,3060,3055,3060,3055,137
|
|
20230714,145600,182766030,3060,3055,3060,3055,111
|
|
20230714,145500,182426435,3060,3060,3060,3055,201
|
|
20230714,145400,181811460,3055,3060,3060,3055,67
|
|
20230714,145300,181606520,3060,3060,3060,3055,208
|
|
20230714,145200,180970155,3060,3055,3060,3050,191
|
|
20230714,145100,180387165,3055,3055,3060,3055,102
|
|
20230714,145000,180075380,3060,3055,3060,3055,130
|
|
20230714,144900,179677655,3055,3055,3060,3055,262
|
|
20230714,144800,178876420,3060,3055,3060,3055,99
|
|
20230714,144700,178573535,3055,3055,3060,3055,142
|
|
20230714,144600,178139080,3060,3055,3060,3055,107
|
|
20230714,144500,177811710,3055,3055,3060,3055,113
|
|
20230714,144400,177466065,3055,3055,3060,3055,103
|
|
20230714,144300,177150935,3060,3055,3060,3055,105
|
|
20230714,144200,176829690,3055,3055,3060,3055,96
|
|
20230714,144100,176535990,3055,3060,3060,3055,157
|
|
20230714,144000,176055630,3060,3055,3060,3055,83
|
|
20230714,143900,175801860,3055,3055,3055,3055,100
|
|
20230714,143800,175496360,3055,3055,3055,3055,137
|
|
20230714,143700,175077825,3055,3055,3055,3055,89
|
|
20230714,143600,174805930,3055,3055,3055,3055,87
|
|
20230714,143500,174540145,3055,3055,3055,3055,104
|
|
20230714,143400,174222425,3055,3055,3055,3055,126
|
|
20230714,143300,173837495,3055,3055,3055,3055,88
|
|
20230714,143200,173568655,3055,3055,3055,3055,98
|
|
20230714,143100,173269265,3055,3055,3055,3055,92
|
|
20230714,143000,172988205,3055,3055,3055,3055,85
|
|
20230714,142900,172728530,3055,3050,3055,3050,115
|
|
20230714,142800,172377225,3050,3050,3055,3050,898
|
|
20230714,142700,169635210,3050,3055,3055,3050,132
|
|
20230714,142600,169232230,3055,3055,3055,3050,139
|
|
20230714,142500,168807590,3050,3050,3055,3050,50
|
|
20230714,142400,168654850,3050,3055,3055,3045,123
|
|
20230714,142300,168279410,3050,3055,3055,3050,301
|
|
20230714,142200,167360855,3055,3050,3055,3045,219
|
|
20230714,142100,166692940,3050,3050,3050,3050,46
|
|
20230714,142000,166552640,3050,3050,3050,3050,108
|
|
20230714,141900,166223240,3050,3050,3050,3050,152
|
|
20230714,141800,165759640,3050,3045,3050,3045,1747
|
|
20230714,141700,160431890,3045,3045,3045,3045,141
|
|
20230714,141600,160002545,3045,3045,3045,3040,190
|
|
20230714,141500,159424315,3045,3045,3045,3045,51
|
|
20230714,141400,159269020,3045,3045,3045,3045,37
|
|
20230714,141300,159156355,3040,3040,3045,3040,13
|
|
20230714,141200,159116790,3045,3045,3045,3045,35
|
|
20230714,141100,159010215,3050,3045,3050,3045,505
|
|
20230714,141000,157472450,3040,3045,3045,3040,14
|
|
20230714,140900,157429845,3040,3040,3040,3040,3
|
|
20230714,140800,157420725,3040,3040,3040,3040,0
|
|
20230714,140700,157420725,3040,3040,3040,3040,0
|
|
20230714,140600,157420725,3040,3040,3040,3040,0
|
|
20230714,140500,157420725,3040,3045,3045,3040,40
|
|
20230714,140400,157298935,3040,3045,3045,3040,15
|
|
20230714,140300,157253310,3050,3050,3050,3050,5
|
|
20230714,140200,157238060,3050,3050,3050,3050,0
|
|
20230714,140100,157238060,3050,3050,3050,3050,2
|
|
20230714,140000,157231960,3045,3045,3045,3045,9
|
|
20230714,135900,157204555,3045,3045,3045,3045,1
|
|
20230714,135800,157201510,3045,3045,3045,3045,0
|
|
20230714,135700,157201510,3045,3045,3045,3045,1
|
|
20230714,135600,157198465,3050,3050,3050,3050,0
|
|
20230714,135500,157198465,3050,3050,3050,3050,0
|
|
20230714,135400,157198465,3050,3050,3050,3050,0
|
|
20230714,135300,157198465,3050,3050,3050,3050,0
|
|
20230714,135200,157198465,3050,3045,3050,3045,1012
|
|
20230714,135100,154116870,3045,3045,3045,3040,311
|
|
20230714,135000,153169880,3045,3045,3045,3045,14
|
|
20230714,134900,153127250,3040,3040,3040,3040,0
|
|
20230714,134800,153127250,3040,3040,3040,3040,0
|
|
20230714,134700,153127250,3040,3040,3040,3040,0
|
|
20230714,134600,153127250,3040,3040,3040,3040,1
|
|
20230714,134500,153124210,3045,3045,3045,3045,11
|
|
20230714,134400,153090715,3040,3040,3040,3040,0
|
|
20230714,134300,153090715,3040,3040,3040,3040,0
|
|
20230714,134200,153090715,3040,3040,3040,3040,0
|
|
20230714,134100,153090715,3040,3040,3040,3040,0
|
|
20230714,134000,153090715,3040,3040,3040,3040,0
|
|
20230714,133900,153090715,3040,3040,3040,3040,0
|
|
20230714,133800,153090715,3040,3040,3040,3040,0
|
|
20230714,133700,153090715,3040,3040,3040,3040,0
|
|
20230714,133600,153090715,3040,3040,3040,3040,1
|
|
20230714,133500,153087675,3045,3045,3045,3045,0
|
|
20230714,133400,153087675,3045,3045,3045,3045,60
|
|
20230714,133300,152904975,3050,3050,3050,3050,0
|
|
20230714,133200,152904975,3050,3050,3050,3050,0
|
|
20230714,133100,152904975,3050,3045,3050,3045,52
|
|
20230714,133000,152746625,3040,3040,3040,3040,0
|
|
20230714,132900,152746625,3040,3040,3040,3040,2
|
|
20230714,132800,152740545,3045,3045,3045,3045,0
|
|
20230714,132700,152740545,3045,3045,3045,3045,0
|
|
20230714,132600,152740545,3045,3045,3045,3045,0
|
|
20230714,132500,152740545,3045,3045,3045,3045,2
|
|
20230714,132400,152734455,3040,3040,3040,3040,0
|
|
20230714,132300,152734455,3040,3040,3040,3040,80
|
|
20230714,132200,152491255,3040,3040,3040,3040,600
|
|
20230714,132100,150667255,3050,3045,3050,3045,42
|
|
20230714,132000,150539160,3045,3045,3045,3045,1
|
|
20230714,131900,150536115,3045,3045,3045,3045,6
|
|
20230714,131800,150517845,3045,3045,3045,3045,8
|
|
20230714,131700,150493485,3045,3045,3045,3045,44
|
|
20230714,131600,150359505,3045,3045,3045,3045,0
|
|
20230714,131500,150359505,3045,3045,3045,3045,1
|
|
20230714,131400,150356460,3045,3045,3045,3045,0
|
|
20230714,131300,150356460,3045,3045,3045,3045,1
|
|
20230714,131200,150353415,3045,3045,3045,3045,0
|
|
20230714,131100,150353415,3045,3045,3045,3045,2
|
|
20230714,131000,150347325,3045,3045,3045,3045,457
|
|
20230714,130900,148955760,3045,3045,3045,3045,0
|
|
20230714,130800,148955760,3045,3045,3045,3045,8
|
|
20230714,130700,148931400,3045,3045,3045,3045,5
|
|
20230714,130600,148916175,3045,3045,3045,3045,1
|
|
20230714,130500,148913130,3045,3045,3045,3045,0
|
|
20230714,130400,148913130,3045,3045,3045,3045,4
|
|
20230714,130300,148900950,3040,3040,3040,3040,0
|
|
20230714,130200,148900950,3040,3040,3040,3040,1
|
|
20230714,130100,148897910,3040,3040,3040,3040,226
|
|
20230714,130000,148210870,3045,3045,3045,3045,0
|
|
20230714,125900,148210870,3045,3045,3045,3045,0
|
|
20230714,125800,148210870,3045,3045,3045,3045,4
|
|
20230714,125700,148198690,3045,3045,3045,3045,30
|
|
20230714,125600,148107340,3045,3045,3045,3045,0
|
|
20230714,125500,148107340,3045,3045,3045,3045,1
|
|
20230714,125400,148104295,3045,3045,3045,3045,68
|
|
20230714,125300,147897235,3045,3045,3045,3045,0
|
|
20230714,125200,147897235,3045,3045,3045,3045,0
|
|
20230714,125100,147897235,3045,3045,3045,3045,0
|
|
20230714,125000,147897235,3045,3045,3045,3045,5
|
|
20230714,124900,147882010,3045,3045,3045,3045,10
|
|
20230714,124800,147851560,3030,3030,3030,3030,0
|
|
20230714,124700,147851560,3030,3030,3030,3030,0
|
|
20230714,124600,147851560,3030,3030,3030,3030,1
|
|
20230714,124500,147848530,3030,3045,3045,3030,4
|
|
20230714,124400,147836380,3045,3045,3045,3045,0
|
|
20230714,124300,147836380,3045,3045,3045,3045,1
|
|
20230714,124200,147833335,3030,3040,3040,3030,585
|
|
20230714,124100,146058720,3045,3045,3045,3045,0
|
|
20230714,124000,146058720,3045,3045,3045,3045,0
|
|
20230714,123900,146058720,3045,3045,3045,3045,0
|
|
20230714,123800,146058720,3045,3045,3045,3045,0
|
|
20230714,123700,146058720,3045,3045,3045,3045,9
|
|
20230714,123600,146031315,3045,3045,3045,3045,0
|
|
20230714,123500,146031315,3045,3045,3045,3045,0
|
|
20230714,123400,146031315,3045,3045,3045,3045,2
|
|
20230714,123300,146025225,3045,3045,3045,3045,0
|
|
20230714,123200,146025225,3045,3045,3045,3045,383
|
|
20230714,123100,144858990,3045,3045,3045,3045,1
|
|
20230714,123000,144855945,3045,3045,3045,3045,132
|
|
20230714,122900,144454005,3045,3045,3045,3045,0
|
|
20230714,122800,144454005,3045,3045,3045,3045,0
|
|
20230714,122700,144454005,3045,3045,3045,3045,0
|
|
20230714,122600,144454005,3045,3045,3045,3045,0
|
|
20230714,122500,144454005,3045,3045,3045,3045,0
|
|
20230714,122400,144454005,3045,3045,3045,3045,0
|
|
20230714,122300,144454005,3045,3045,3045,3045,1
|
|
20230714,122200,144450960,3030,3030,3030,3030,0
|
|
20230714,122100,144450960,3030,3030,3030,3030,1381
|
|
20230714,122000,140266530,3030,3030,3030,3030,0
|
|
20230714,121900,140266530,3030,3035,3035,3030,110
|
|
20230714,121800,139932930,3045,3045,3045,3045,1
|
|
20230714,121700,139929885,3030,3030,3030,3030,0
|
|
20230714,121600,139929885,3030,3030,3030,3030,100
|
|
20230714,121500,139626885,3030,3030,3030,3030,0
|
|
20230714,121400,139626885,3030,3030,3030,3030,0
|
|
20230714,121300,139626885,3030,3030,3030,3030,0
|
|
20230714,121200,139626885,3030,3030,3030,3030,0
|
|
20230714,121100,139626885,3030,3030,3030,3030,0
|
|
20230714,121000,139626885,3030,3035,3035,3030,32
|
|
20230714,120900,139529770,3025,3040,3040,3025,865
|
|
20230714,120800,136905530,3045,3045,3045,3045,0
|
|
20230714,120700,136905530,3045,3045,3045,3045,1
|
|
20230714,120600,136902485,3045,3045,3045,3045,1
|
|
20230714,120500,136899440,3045,3045,3045,3045,1
|
|
20230714,120400,136896395,3045,3045,3045,3045,0
|
|
20230714,120300,136896395,3045,3045,3045,3045,0
|
|
20230714,120200,136896395,3045,3045,3045,3045,2
|
|
20230714,120100,136890305,3040,3040,3040,3040,0
|
|
20230714,120000,136890305,3040,3040,3040,3040,0
|
|
20230714,115900,136890305,3040,3040,3040,3040,0
|
|
20230714,115800,136890305,3040,3040,3040,3040,1
|
|
20230714,115700,136887265,3045,3045,3045,3045,4
|
|
20230714,115600,136875085,3050,3045,3050,3045,50
|
|
20230714,115500,136722615,3050,3050,3050,3050,0
|
|
20230714,115400,136722615,3050,3050,3050,3050,0
|
|
20230714,115300,136722615,3050,3050,3050,3050,1
|
|
20230714,115200,136719565,3050,3050,3050,3050,0
|
|
20230714,115100,136719565,3050,3050,3050,3050,40
|
|
20230714,115000,136597565,3050,3050,3050,3050,39
|
|
20230714,114900,136478615,3050,3050,3050,3050,0
|
|
20230714,114800,136478615,3050,3050,3050,3050,100
|
|
20230714,114700,136173615,3045,3045,3045,3045,0
|
|
20230714,114600,136173615,3045,3045,3045,3045,132
|
|
20230714,114500,135771675,3045,3045,3045,3045,8
|
|
20230714,114400,135747315,3030,3030,3030,3030,0
|
|
20230714,114300,135747315,3030,3030,3030,3030,14
|
|
20230714,114200,135704895,3030,3030,3030,3030,26
|
|
20230714,114100,135626115,3030,3030,3030,3030,17
|
|
20230714,114000,135574605,3030,3030,3030,3030,26
|
|
20230714,113900,135495825,3030,3035,3035,3030,516
|
|
20230714,113800,133929865,3030,3030,3035,3030,496
|
|
20230714,113700,132424560,3035,3035,3035,3035,0
|
|
20230714,113600,132424560,3035,3035,3035,3035,0
|
|
20230714,113500,132424560,3035,3040,3040,3035,442
|
|
20230714,113400,131083035,3030,3030,3030,3030,25
|
|
20230714,113300,131007285,3040,3040,3040,3040,0
|
|
20230714,113200,131007285,3040,3040,3040,3040,1
|
|
20230714,113100,131004245,3030,3030,3030,3030,1
|
|
20230714,113000,131001215,3025,3025,3025,3025,0
|
|
20230714,112900,131001215,3025,3025,3025,3025,0
|
|
20230714,112800,131001215,3025,3025,3025,3025,0
|
|
20230714,112700,131001215,3025,3025,3025,3025,0
|
|
20230714,112600,131001215,3025,3025,3025,3025,0
|
|
20230714,112500,131001215,3025,3025,3025,3025,0
|
|
20230714,112400,131001215,3025,3030,3030,3025,2500
|
|
20230714,112300,123437730,3025,3035,3035,3025,2288
|
|
20230714,112200,116505630,3040,3040,3040,3035,384
|
|
20230714,112100,115340005,3040,3040,3040,3040,0
|
|
20230714,112000,115340005,3040,3040,3040,3040,1
|
|
20230714,111900,115336965,3040,3040,3040,3040,0
|
|
20230714,111800,115336965,3040,3040,3040,3040,23
|
|
20230714,111700,115267045,3040,3040,3040,3040,11
|
|
20230714,111600,115233605,3040,3040,3040,3040,0
|
|
20230714,111500,115233605,3040,3040,3040,3040,5
|
|
20230714,111400,115218405,3035,3035,3035,3035,1
|
|
20230714,111300,115215370,3040,3040,3040,3040,0
|
|
20230714,111200,115215370,3040,3040,3040,3040,14
|
|
20230714,111100,115172810,3040,3040,3040,3040,1
|
|
20230714,111000,115169770,3040,3040,3040,3040,0
|
|
20230714,110900,115169770,3040,3040,3040,3040,0
|
|
20230714,110800,115169770,3040,3045,3045,3040,692
|
|
20230714,110700,113065535,3045,3050,3055,3045,288
|
|
20230714,110600,112187375,3055,3055,3055,3055,7
|
|
20230714,110500,112165990,3055,3055,3055,3055,1
|
|
20230714,110400,112162935,3055,3050,3055,3050,51
|
|
20230714,110300,112007135,3050,3050,3050,3050,500
|
|
20230714,110200,110482135,3030,3040,3070,3030,3628
|
|
20230714,110100,99431300,3040,3040,3040,3040,31
|
|
20230714,110000,99337060,3035,3035,3035,3035,1
|
|
20230714,105900,99334025,3035,3035,3035,3035,1
|
|
20230714,105800,99330990,3040,3040,3040,3040,0
|
|
20230714,105700,99330990,3040,3040,3040,3040,0
|
|
20230714,105600,99330990,3040,3040,3040,3040,6
|
|
20230714,105500,99312750,3040,3040,3040,3040,20
|
|
20230714,105400,99251950,3035,3030,3040,3030,906
|
|
20230714,105300,96503345,3035,3035,3035,3035,0
|
|
20230714,105200,96503345,3035,3035,3035,3035,20
|
|
20230714,105100,96442645,3035,3035,3035,3035,3
|
|
20230714,105000,96433540,3035,3035,3035,3035,0
|
|
20230714,104900,96433540,3035,3035,3035,3035,0
|
|
20230714,104800,96433540,3035,3035,3035,3035,300
|
|
20230714,104700,95523040,3035,3035,3035,3035,1926
|
|
20230714,104600,89677630,3035,3035,3035,3035,1001
|
|
20230714,104500,86639595,3030,3030,3030,3030,0
|
|
20230714,104400,86639595,3030,3035,3035,3025,2681
|
|
20230714,104300,78519985,3035,3035,3035,3035,10
|
|
20230714,104200,78489635,3045,3045,3045,3040,131
|
|
20230714,104100,78091385,3065,3035,3065,3035,5942
|
|
20230714,104000,59933800,3050,3050,3050,3050,0
|
|
20230714,103900,59933800,3050,3035,3050,3035,327
|
|
20230714,103800,58940395,3035,3035,3045,3035,3021
|
|
20230714,103700,49751985,3035,3035,3035,3035,30
|
|
20230714,103600,49660935,3035,3035,3035,3035,0
|
|
20230714,103500,49660935,3035,3035,3035,3035,1
|
|
20230714,103400,49657900,3035,3035,3035,3035,36
|
|
20230714,103300,49548640,3035,3035,3035,3035,0
|
|
20230714,103200,49548640,3035,3035,3035,3035,15
|
|
20230714,103100,49503115,3040,3040,3040,3040,5
|
|
20230714,103000,49487915,3040,3040,3040,3040,39
|
|
20230714,102900,49369355,3035,3035,3035,3035,451
|
|
20230714,102800,48000570,3035,3035,3035,3035,1907
|
|
20230714,102700,42212825,3030,3030,3030,3030,10
|
|
20230714,102600,42182525,3030,3035,3035,3030,1000
|
|
20230714,102500,39150025,3035,3035,3035,3035,3
|
|
20230714,102400,39140920,3035,3035,3035,3035,0
|
|
20230714,102300,39140920,3035,3035,3035,3035,3
|
|
20230714,102200,39131815,3035,3035,3035,3035,0
|
|
20230714,102100,39131815,3035,3035,3035,3035,0
|
|
20230714,102000,39131815,3035,3035,3035,3035,1
|
|
20230714,101900,39128780,3035,3035,3035,3035,0
|
|
20230714,101800,39128780,3035,3035,3035,3035,0
|
|
20230714,101700,39128780,3035,3035,3035,3035,160
|
|
20230714,101600,38643180,3030,3030,3030,3030,100
|
|
20230714,101500,38340180,3035,3035,3035,3035,0
|
|
20230714,101400,38340180,3035,3030,3035,3030,2181
|
|
20230714,101300,31731735,3030,3030,3030,3030,0
|
|
20230714,101200,31731735,3030,3030,3030,3030,6
|
|
20230714,101100,31713555,3030,3030,3030,3030,1
|
|
20230714,101000,31710525,3030,3035,3035,3030,2278
|
|
20230714,100900,24808180,3030,3030,3030,3030,0
|
|
20230714,100800,24808180,3030,3030,3030,3030,0
|
|
20230714,100700,24808180,3030,3030,3030,3030,0
|
|
20230714,100600,24808180,3030,3030,3030,3030,37
|
|
20230714,100500,24696070,3025,3025,3025,3025,140
|
|
20230714,100400,24272570,3035,3035,3035,3035,330
|
|
20230714,100300,23271020,3035,3035,3035,3035,9
|
|
20230714,100200,23243705,3035,3035,3035,3035,0
|
|
20230714,100100,23243705,3035,3030,3035,3025,1263
|
|
20230714,100000,19419875,3035,3035,3035,3035,0
|
|
20230714,095900,19419875,3035,3035,3035,3035,19
|
|
20230714,095800,19362210,3030,3030,3030,3030,11
|
|
20230714,095700,19328880,3035,3035,3035,3035,130
|
|
20230714,095600,18934330,3035,3035,3035,3035,0
|
|
20230714,095500,18934330,3035,3035,3035,3035,4
|
|
20230714,095400,18922190,3035,3035,3035,3035,0
|
|
20230714,095300,18922190,3035,3035,3035,3035,0
|
|
20230714,095200,18922190,3035,3035,3035,3035,1
|
|
20230714,095100,18919155,3035,3035,3035,3035,203
|
|
20230714,095000,18303050,3040,3040,3040,3040,0
|
|
20230714,094900,18303050,3040,3040,3040,3040,1
|
|
20230714,094800,18300010,3040,3040,3040,3040,0
|
|
20230714,094700,18300010,3040,3040,3040,3040,40
|
|
20230714,094600,18178410,3040,3040,3040,3040,21
|
|
20230714,094500,18114570,3040,3040,3040,3040,3
|
|
20230714,094400,18105450,3040,3040,3040,3040,2
|
|
20230714,094300,18099370,3040,3040,3040,3040,0
|
|
20230714,094200,18099370,3040,3040,3040,3040,2
|
|
20230714,094100,18093290,3040,3040,3040,3040,0
|
|
20230714,094000,18093290,3040,3040,3040,3040,10
|
|
20230714,093900,18062890,3040,3040,3040,3040,2
|
|
20230714,093800,18056810,3035,3035,3035,3035,0
|
|
20230714,093700,18056810,3035,3040,3040,3035,77
|
|
20230714,093600,17822780,3040,3040,3040,3040,11
|
|
20230714,093500,17789340,3040,3040,3040,3035,120
|
|
20230714,093400,17425040,3040,3040,3040,3040,41
|
|
20230714,093300,17300400,3040,3040,3040,3040,17
|
|
20230714,093200,17248720,3040,3040,3040,3040,73
|
|
20230714,093100,17026800,3040,3040,3040,3040,39
|
|
20230714,093000,16908240,3040,3040,3040,3040,0
|
|
20230714,092900,16908240,3040,3040,3040,3040,15
|
|
20230714,092800,16862640,3040,3040,3040,3040,0
|
|
20230714,092700,16862640,3040,3040,3040,3040,0
|
|
20230714,092600,16862640,3040,3040,3040,3040,2
|
|
20230714,092500,16856560,3040,3040,3040,3040,0
|
|
20230714,092400,16856560,3040,3040,3040,3040,0
|
|
20230714,092300,16856560,3040,3040,3040,3040,0
|
|
20230714,092200,16856560,3040,3040,3040,3040,100
|
|
20230714,092100,16552560,3040,3040,3040,3040,3
|
|
20230714,092000,16543440,3040,3040,3040,3040,30
|
|
20230714,091900,16452240,3040,3040,3040,3040,10
|
|
20230714,091800,16421840,3045,3045,3045,3045,0
|
|
20230714,091700,16421840,3045,3045,3045,3045,0
|
|
20230714,091600,16421840,3045,3045,3045,3045,0
|
|
20230714,091500,16421840,3045,3045,3045,3045,0
|
|
20230714,091400,16421840,3045,3035,3045,3030,52
|
|
20230714,091300,16264240,3045,3040,3045,3040,21
|
|
20230714,091200,16200300,3045,3045,3045,3045,0
|
|
20230714,091100,16200300,3045,3045,3045,3045,2
|
|
20230714,091000,16194210,3045,3045,3045,3025,1014
|
|
20230714,090900,13126580,3025,3045,3045,3025,1784
|
|
20230714,090800,7728000,3045,3045,3045,3045,11
|
|
20230714,090700,7694505,3045,3045,3045,3045,0
|
|
20230714,090600,7694505,3045,3035,3045,3035,204
|
|
20230714,090500,7074915,3035,3040,3040,3035,24
|
|
20230714,090400,7002060,3055,3055,3055,3055,5
|
|
20230714,090300,6986785,3055,3035,3055,3030,1657
|
|
20230714,090200,1950140,3055,3035,3055,3035,237
|
|
20230714,090100,1228905,3040,3040,3040,3040,3
|
|
20230714,090000,1219785,3040,3030,3040,3030,401
|