619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191600,68895220,3335,3335,3335,3335,231
|
|
20230705,191500,68895220,3335,3335,3335,3335,0
|
|
20230705,191400,68895220,3335,3335,3335,3335,0
|
|
20230705,191300,68895220,3335,3335,3335,3335,0
|
|
20230705,191200,68895220,3335,3335,3335,3335,0
|
|
20230705,191100,68895220,3335,3335,3335,3335,0
|
|
20230705,191000,68895220,3335,3335,3335,3335,0
|
|
20230705,190900,68895220,3335,3335,3335,3335,0
|
|
20230705,190800,68895220,3335,3335,3335,3335,0
|
|
20230705,190700,68895220,3335,3335,3335,3335,0
|
|
20230705,190600,68895220,3335,3335,3335,3335,0
|
|
20230705,190500,68895220,3335,3335,3335,3335,0
|
|
20230705,190400,68895220,3335,3335,3335,3335,0
|
|
20230705,190300,68895220,3335,3335,3335,3335,0
|
|
20230705,190200,68895220,3335,3335,3335,3335,0
|
|
20230705,190100,68895220,3335,3335,3335,3335,0
|
|
20230705,190000,68895220,3335,3335,3335,3335,0
|
|
20230705,185900,68895220,3335,3335,3335,3335,0
|
|
20230705,185800,68895220,3335,3335,3335,3335,0
|
|
20230705,185700,68895220,3335,3335,3335,3335,0
|
|
20230705,185600,68895220,3335,3335,3335,3335,0
|
|
20230705,185500,68895220,3335,3335,3335,3335,0
|
|
20230705,185400,68895220,3335,3335,3335,3335,0
|
|
20230705,185300,68895220,3335,3335,3335,3335,0
|
|
20230705,185200,68895220,3335,3335,3335,3335,0
|
|
20230705,185100,68895220,3335,3335,3335,3335,0
|
|
20230705,185000,68895220,3335,3335,3335,3335,0
|
|
20230705,184900,68895220,3335,3335,3335,3335,0
|
|
20230705,184800,68895220,3335,3335,3335,3335,0
|
|
20230705,184700,68895220,3335,3335,3335,3335,0
|
|
20230705,184600,68895220,3335,3335,3335,3335,231
|
|
20230705,184500,68895220,3335,3335,3335,3335,0
|
|
20230705,184400,68895220,3335,3335,3335,3335,0
|
|
20230705,184300,68895220,3335,3335,3335,3335,0
|
|
20230705,184200,68895220,3335,3335,3335,3335,0
|
|
20230705,184100,68895220,3335,3335,3335,3335,0
|
|
20230705,184000,68895220,3335,3335,3335,3335,0
|
|
20230705,183900,68895220,3335,3335,3335,3335,0
|
|
20230705,183800,68895220,3335,3335,3335,3335,0
|
|
20230705,183700,68895220,3335,3335,3335,3335,0
|
|
20230705,183600,68895220,3335,3335,3335,3335,0
|
|
20230705,183500,68895220,3335,3335,3335,3335,0
|
|
20230705,183400,68895220,3335,3335,3335,3335,0
|
|
20230705,183300,68895220,3335,3335,3335,3335,0
|
|
20230705,183200,68895220,3335,3335,3335,3335,0
|
|
20230705,183100,68895220,3335,3335,3335,3335,0
|
|
20230705,183000,68895220,3335,3335,3335,3335,0
|
|
20230705,182900,68895220,3335,3335,3335,3335,0
|
|
20230705,182800,68895220,3335,3335,3335,3335,0
|
|
20230705,182700,68895220,3335,3335,3335,3335,0
|
|
20230705,182600,68895220,3335,3335,3335,3335,0
|
|
20230705,182500,68895220,3335,3335,3335,3335,0
|
|
20230705,182400,68895220,3335,3335,3335,3335,0
|
|
20230705,182300,68895220,3335,3335,3335,3335,0
|
|
20230705,182200,68895220,3335,3335,3335,3335,0
|
|
20230705,182100,68895220,3335,3335,3335,3335,0
|
|
20230705,182000,68895220,3335,3335,3335,3335,0
|
|
20230705,181900,68895220,3335,3335,3335,3335,0
|
|
20230705,181800,68895220,3335,3335,3335,3335,0
|
|
20230705,181700,68895220,3335,3335,3335,3335,0
|
|
20230705,181600,68895220,3335,3335,3335,3335,231
|
|
20230705,181500,68895220,3335,3335,3335,3335,0
|
|
20230705,181400,68895220,3335,3335,3335,3335,0
|
|
20230705,181300,68895220,3335,3335,3335,3335,0
|
|
20230705,181200,68895220,3335,3335,3335,3335,0
|
|
20230705,181100,68895220,3335,3335,3335,3335,0
|
|
20230705,181000,68895220,3335,3335,3335,3335,0
|
|
20230705,180900,68895220,3335,3335,3335,3335,0
|
|
20230705,180800,68895220,3335,3335,3335,3335,0
|
|
20230705,180700,68895220,3335,3335,3335,3335,0
|
|
20230705,180600,68895220,3335,3335,3335,3335,0
|
|
20230705,180500,68895220,3335,3335,3335,3335,0
|
|
20230705,180400,68895220,3335,3335,3335,3335,0
|
|
20230705,180300,68895220,3335,3335,3335,3335,0
|
|
20230705,180200,68895220,3335,3335,3335,3335,0
|
|
20230705,180100,68895220,3335,3335,3335,3335,0
|
|
20230705,180000,68895220,3335,3335,3335,3335,0
|
|
20230705,175900,68895220,3335,3335,3335,3335,0
|
|
20230705,175800,68895220,3335,3335,3335,3335,0
|
|
20230705,175700,68895220,3335,3335,3335,3335,0
|
|
20230705,175600,68895220,3335,3335,3335,3335,0
|
|
20230705,175500,68895220,3335,3335,3335,3335,0
|
|
20230705,175400,68895220,3335,3335,3335,3335,0
|
|
20230705,175300,68895220,3335,3335,3335,3335,0
|
|
20230705,175200,68895220,3335,3335,3335,3335,0
|
|
20230705,175100,68895220,3335,3335,3335,3335,0
|
|
20230705,175000,68895220,3335,3335,3335,3335,0
|
|
20230705,174900,68895220,3335,3335,3335,3335,0
|
|
20230705,174800,68895220,3335,3335,3335,3335,0
|
|
20230705,174700,68895220,3335,3335,3335,3335,0
|
|
20230705,174600,68895220,3335,3335,3335,3335,231
|
|
20230705,174500,68895220,3335,3335,3335,3335,0
|
|
20230705,174400,68895220,3335,3335,3335,3335,0
|
|
20230705,174300,68895220,3335,3335,3335,3335,0
|
|
20230705,174200,68895220,3335,3335,3335,3335,0
|
|
20230705,174100,68895220,3335,3335,3335,3335,0
|
|
20230705,174000,68895220,3335,3335,3335,3335,0
|
|
20230705,173900,68895220,3335,3335,3335,3335,0
|
|
20230705,173800,68895220,3335,3335,3335,3335,0
|
|
20230705,173700,68895220,3335,3335,3335,3335,0
|
|
20230705,173600,68895220,3335,3335,3335,3335,0
|
|
20230705,173500,68895220,3335,3335,3335,3335,0
|
|
20230705,173400,68895220,3335,3335,3335,3335,0
|
|
20230705,173300,68895220,3335,3335,3335,3335,0
|
|
20230705,173200,68895220,3335,3335,3335,3335,0
|
|
20230705,173100,68895220,3335,3335,3335,3335,0
|
|
20230705,173000,68895220,3335,3335,3335,3335,0
|
|
20230705,172900,68895220,3335,3335,3335,3335,0
|
|
20230705,172800,68895220,3335,3335,3335,3335,0
|
|
20230705,172700,68895220,3335,3335,3335,3335,0
|
|
20230705,172600,68895220,3335,3335,3335,3335,0
|
|
20230705,172500,68895220,3335,3335,3335,3335,0
|
|
20230705,172400,68895220,3335,3335,3335,3335,0
|
|
20230705,172300,68895220,3335,3335,3335,3335,0
|
|
20230705,172200,68895220,3335,3335,3335,3335,0
|
|
20230705,172100,68895220,3335,3335,3335,3335,0
|
|
20230705,172000,68895220,3335,3335,3335,3335,0
|
|
20230705,171900,68895220,3335,3335,3335,3335,0
|
|
20230705,171800,68895220,3335,3335,3335,3335,0
|
|
20230705,171700,68895220,3335,3335,3335,3335,0
|
|
20230705,171600,68895220,3335,3335,3335,3335,231
|
|
20230705,171500,68895220,3335,3335,3335,3335,0
|
|
20230705,171400,68895220,3335,3335,3335,3335,0
|
|
20230705,171300,68895220,3335,3335,3335,3335,0
|
|
20230705,171200,68895220,3335,3335,3335,3335,0
|
|
20230705,171100,68895220,3335,3335,3335,3335,0
|
|
20230705,171000,68895220,3335,3335,3335,3335,0
|
|
20230705,170900,68895220,3335,3335,3335,3335,0
|
|
20230705,170800,68895220,3335,3335,3335,3335,0
|
|
20230705,170700,68895220,3335,3335,3335,3335,0
|
|
20230705,170600,68895220,3335,3335,3335,3335,0
|
|
20230705,170500,68895220,3335,3335,3335,3335,0
|
|
20230705,170400,68895220,3335,3335,3335,3335,0
|
|
20230705,170300,68895220,3335,3335,3335,3335,0
|
|
20230705,170200,68895220,3335,3335,3335,3335,0
|
|
20230705,170100,68895220,3335,3335,3335,3335,0
|
|
20230705,170000,68895220,3335,3335,3335,3335,0
|
|
20230705,165900,68895220,3335,3335,3335,3335,0
|
|
20230705,165800,68895220,3335,3335,3335,3335,0
|
|
20230705,165700,68895220,3335,3335,3335,3335,0
|
|
20230705,165600,68895220,3335,3335,3335,3335,0
|
|
20230705,165500,68895220,3335,3335,3335,3335,0
|
|
20230705,165400,68895220,3335,3335,3335,3335,0
|
|
20230705,165300,68895220,3335,3335,3335,3335,0
|
|
20230705,165200,68895220,3335,3335,3335,3335,0
|
|
20230705,165100,68895220,3335,3335,3335,3335,0
|
|
20230705,165000,68895220,3335,3335,3335,3335,0
|
|
20230705,164900,68895220,3335,3335,3335,3335,0
|
|
20230705,164800,68895220,3335,3335,3335,3335,0
|
|
20230705,164700,68895220,3335,3335,3335,3335,0
|
|
20230705,164600,68895220,3335,3335,3335,3335,231
|
|
20230705,164500,68895220,3335,3335,3335,3335,0
|
|
20230705,164400,68895220,3335,3335,3335,3335,0
|
|
20230705,164300,68895220,3335,3335,3335,3335,0
|
|
20230705,164200,68895220,3335,3335,3335,3335,0
|
|
20230705,164100,68895220,3335,3335,3335,3335,0
|
|
20230705,164000,68895220,3335,3335,3335,3335,0
|
|
20230705,163900,68895220,3335,3335,3335,3335,0
|
|
20230705,163800,68895220,3335,3335,3335,3335,0
|
|
20230705,163700,68895220,3335,3335,3335,3335,0
|
|
20230705,163600,68895220,3335,3335,3335,3335,0
|
|
20230705,163500,68895220,3335,3335,3335,3335,0
|
|
20230705,163400,68895220,3335,3335,3335,3335,0
|
|
20230705,163300,68895220,3335,3335,3335,3335,0
|
|
20230705,163200,68895220,3335,3335,3335,3335,0
|
|
20230705,163100,68895220,3335,3335,3335,3335,0
|
|
20230705,163000,68895220,3335,3335,3335,3335,0
|
|
20230705,162900,68895220,3335,3335,3335,3335,0
|
|
20230705,162800,68895220,3335,3335,3335,3335,0
|
|
20230705,162700,68895220,3335,3335,3335,3335,0
|
|
20230705,162600,68895220,3335,3335,3335,3335,0
|
|
20230705,162500,68895220,3335,3335,3335,3335,0
|
|
20230705,162400,68895220,3335,3335,3335,3335,0
|
|
20230705,162300,68895220,3335,3335,3335,3335,0
|
|
20230705,162200,68895220,3335,3335,3335,3335,0
|
|
20230705,162100,68895220,3335,3335,3335,3335,0
|
|
20230705,162000,68895220,3335,3335,3335,3335,0
|
|
20230705,161900,68895220,3335,3335,3335,3335,0
|
|
20230705,161800,68895220,3335,3335,3335,3335,0
|
|
20230705,161700,68895220,3335,3335,3335,3335,0
|
|
20230705,161600,68895220,3335,3335,3335,3335,231
|
|
20230705,161500,68895220,3335,3335,3335,3335,0
|
|
20230705,161400,68895220,3335,3335,3335,3335,0
|
|
20230705,161300,68895220,3335,3335,3335,3335,0
|
|
20230705,161200,68895220,3335,3335,3335,3335,0
|
|
20230705,161100,68895220,3335,3335,3335,3335,0
|
|
20230705,161000,68895220,3335,3335,3335,3335,0
|
|
20230705,160900,68895220,3335,3335,3335,3335,0
|
|
20230705,160800,68895220,3335,3335,3335,3335,0
|
|
20230705,160700,68895220,3335,3335,3335,3335,0
|
|
20230705,160600,68895220,3335,3335,3335,3335,0
|
|
20230705,160500,68895220,3335,3335,3335,3335,0
|
|
20230705,160400,68895220,3335,3335,3335,3335,0
|
|
20230705,160300,68895220,3335,3335,3335,3335,0
|
|
20230705,160200,68895220,3335,3335,3335,3335,0
|
|
20230705,160100,68895220,3335,3335,3335,3335,0
|
|
20230705,160000,68895220,3335,3335,3335,3335,0
|
|
20230705,155900,68895220,3335,3335,3335,3335,0
|
|
20230705,155800,68895220,3335,3335,3335,3335,0
|
|
20230705,155700,68895220,3335,3335,3335,3335,0
|
|
20230705,155600,68895220,3335,3335,3335,3335,0
|
|
20230705,155500,68895220,3335,3335,3335,3335,0
|
|
20230705,155400,68895220,3335,3335,3335,3335,0
|
|
20230705,155300,68895220,3335,3335,3335,3335,0
|
|
20230705,155200,68895220,3335,3335,3335,3335,0
|
|
20230705,155100,68895220,3335,3335,3335,3335,0
|
|
20230705,155000,68895220,3335,3335,3335,3335,0
|
|
20230705,154900,68895220,3335,3335,3335,3335,0
|
|
20230705,154800,68895220,3335,3335,3335,3335,0
|
|
20230705,154700,68895220,3335,3335,3335,3335,0
|
|
20230705,154600,68895220,3335,3335,3335,3335,231
|
|
20230705,154500,68895220,3335,3335,3335,3335,0
|
|
20230705,154400,68895220,3335,3335,3335,3335,0
|
|
20230705,154300,68895220,3335,3335,3335,3335,0
|
|
20230705,154200,68895220,3335,3335,3335,3335,0
|
|
20230705,154100,68895220,3335,3335,3335,3335,0
|
|
20230705,154000,68895220,3335,3335,3335,3335,0
|
|
20230705,153900,68895220,3335,3335,3335,3335,0
|
|
20230705,153800,68895220,3335,3335,3335,3335,0
|
|
20230705,153700,68895220,3335,3335,3335,3335,0
|
|
20230705,153600,68895220,3335,3335,3335,3335,0
|
|
20230705,153500,68895220,3335,3335,3335,3335,0
|
|
20230705,153400,68895220,3335,3335,3335,3335,0
|
|
20230705,153300,68895220,3335,3335,3335,3335,0
|
|
20230705,153200,68895220,3335,3335,3335,3335,0
|
|
20230705,153100,68895220,3335,3335,3335,3335,0
|
|
20230705,153000,68895220,3335,3335,3335,3335,231
|
|
20230705,152900,68124835,3335,3335,3335,3335,0
|
|
20230705,152800,68124835,3335,3335,3335,3335,0
|
|
20230705,152700,68124835,3335,3335,3335,3335,0
|
|
20230705,152600,68124835,3335,3335,3335,3335,0
|
|
20230705,152500,68124835,3335,3335,3335,3335,0
|
|
20230705,152400,68124835,3335,3335,3335,3335,0
|
|
20230705,152300,68124835,3335,3335,3335,3335,0
|
|
20230705,152200,68124835,3335,3335,3335,3335,0
|
|
20230705,152100,68124835,3335,3335,3335,3335,0
|
|
20230705,152000,68124835,3335,3335,3335,3335,0
|
|
20230705,151900,68124835,3335,3330,3335,3320,127
|
|
20230705,151800,67702560,3325,3325,3325,3325,0
|
|
20230705,151700,67702560,3325,3325,3325,3325,0
|
|
20230705,151600,67702560,3325,3330,3330,3325,1520
|
|
20230705,151500,62645590,3330,3330,3330,3330,187
|
|
20230705,151400,62022880,3330,3330,3330,3330,0
|
|
20230705,151300,62022880,3330,3330,3330,3330,0
|
|
20230705,151200,62022880,3330,3330,3330,3330,100
|
|
20230705,151100,61689880,3335,3335,3335,3335,0
|
|
20230705,151000,61689880,3335,3335,3335,3335,3
|
|
20230705,150900,61679875,3335,3335,3335,3335,0
|
|
20230705,150800,61679875,3335,3335,3335,3335,90
|
|
20230705,150700,61379725,3335,3335,3335,3335,8
|
|
20230705,150600,61353045,3330,3335,3335,3330,7
|
|
20230705,150500,61329730,3330,3330,3330,3330,5
|
|
20230705,150400,61313080,3335,3335,3335,3335,0
|
|
20230705,150300,61313080,3335,3335,3335,3335,0
|
|
20230705,150200,61313080,3335,3335,3335,3335,0
|
|
20230705,150100,61313080,3335,3335,3335,3335,0
|
|
20230705,150000,61313080,3335,3335,3335,3335,1
|
|
20230705,145900,61309745,3330,3330,3330,3330,0
|
|
20230705,145800,61309745,3330,3330,3330,3330,0
|
|
20230705,145700,61309745,3330,3330,3330,3330,10
|
|
20230705,145600,61276445,3340,3340,3340,3340,0
|
|
20230705,145500,61276445,3340,3340,3340,3340,0
|
|
20230705,145400,61276445,3340,3340,3340,3340,0
|
|
20230705,145300,61276445,3340,3340,3340,3340,0
|
|
20230705,145200,61276445,3340,3340,3340,3340,0
|
|
20230705,145100,61276445,3340,3340,3340,3340,0
|
|
20230705,145000,61276445,3340,3340,3340,3340,0
|
|
20230705,144900,61276445,3340,3340,3340,3340,0
|
|
20230705,144800,61276445,3340,3340,3340,3340,180
|
|
20230705,144700,60675245,3340,3340,3340,3340,5
|
|
20230705,144600,60658545,3340,3340,3340,3340,0
|
|
20230705,144500,60658545,3340,3340,3340,3340,100
|
|
20230705,144400,60324545,3340,3340,3340,3340,0
|
|
20230705,144300,60324545,3340,3340,3340,3340,1150
|
|
20230705,144200,56483545,3335,3335,3335,3335,10
|
|
20230705,144100,56450195,3335,3335,3335,3335,2
|
|
20230705,144000,56443525,3330,3330,3330,3330,60
|
|
20230705,143900,56243725,3340,3340,3340,3340,0
|
|
20230705,143800,56243725,3340,3340,3340,3340,0
|
|
20230705,143700,56243725,3340,3340,3340,3340,0
|
|
20230705,143600,56243725,3340,3340,3340,3340,0
|
|
20230705,143500,56243725,3340,3340,3340,3340,0
|
|
20230705,143400,56243725,3340,3340,3340,3340,1
|
|
20230705,143300,56240385,3330,3330,3330,3330,0
|
|
20230705,143200,56240385,3330,3330,3330,3330,25
|
|
20230705,143100,56157135,3335,3330,3335,3330,1173
|
|
20230705,143000,52245420,3335,3335,3335,3335,0
|
|
20230705,142900,52245420,3335,3335,3335,3335,0
|
|
20230705,142800,52245420,3335,3335,3335,3335,0
|
|
20230705,142700,52245420,3335,3335,3335,3335,0
|
|
20230705,142600,52245420,3335,3335,3335,3335,0
|
|
20230705,142500,52245420,3335,3335,3335,3335,3
|
|
20230705,142400,52235415,3335,3335,3335,3335,1
|
|
20230705,142300,52232080,3320,3335,3335,3320,1351
|
|
20230705,142200,47746745,3325,3325,3325,3325,67
|
|
20230705,142100,47523970,3330,3330,3330,3330,79
|
|
20230705,142000,47260900,3330,3330,3330,3330,6
|
|
20230705,141900,47240920,3335,3335,3335,3335,0
|
|
20230705,141800,47240920,3335,3335,3335,3335,0
|
|
20230705,141700,47240920,3335,3335,3335,3335,0
|
|
20230705,141600,47240920,3335,3335,3335,3335,1
|
|
20230705,141500,47237585,3330,3330,3330,3330,0
|
|
20230705,141400,47237585,3330,3330,3330,3330,1
|
|
20230705,141300,47234255,3335,3335,3335,3335,1
|
|
20230705,141200,47230920,3335,3335,3335,3335,1
|
|
20230705,141100,47227585,3330,3330,3330,3330,1
|
|
20230705,141000,47224255,3330,3330,3330,3330,0
|
|
20230705,140900,47224255,3330,3330,3330,3330,0
|
|
20230705,140800,47224255,3330,3330,3330,3330,491
|
|
20230705,140700,45589225,3335,3335,3335,3335,0
|
|
20230705,140600,45589225,3335,3335,3335,3335,0
|
|
20230705,140500,45589225,3335,3335,3335,3335,0
|
|
20230705,140400,45589225,3335,3335,3335,3335,251
|
|
20230705,140300,44752140,3335,3335,3335,3335,0
|
|
20230705,140200,44752140,3335,3335,3335,3335,0
|
|
20230705,140100,44752140,3335,3335,3335,3335,0
|
|
20230705,140000,44752140,3335,3335,3335,3335,16
|
|
20230705,135900,44698780,3335,3335,3335,3335,0
|
|
20230705,135800,44698780,3335,3335,3335,3335,0
|
|
20230705,135700,44698780,3335,3335,3335,3335,16
|
|
20230705,135600,44645420,3340,3340,3340,3340,0
|
|
20230705,135500,44645420,3340,3335,3340,3335,6
|
|
20230705,135400,44625405,3330,3340,3340,3330,162
|
|
20230705,135300,44084425,3340,3340,3340,3340,0
|
|
20230705,135200,44084425,3340,3340,3340,3340,0
|
|
20230705,135100,44084425,3340,3340,3340,3340,2
|
|
20230705,135000,44077745,3340,3340,3340,3340,1
|
|
20230705,134900,44074405,3340,3330,3340,3330,11
|
|
20230705,134800,44037765,3330,3330,3330,3330,0
|
|
20230705,134700,44037765,3330,3340,3340,3330,95
|
|
20230705,134600,43721165,3340,3340,3340,3340,0
|
|
20230705,134500,43721165,3340,3340,3340,3340,0
|
|
20230705,134400,43721165,3340,3340,3340,3340,0
|
|
20230705,134300,43721165,3340,3330,3340,3330,3
|
|
20230705,134200,43711160,3330,3330,3330,3330,0
|
|
20230705,134100,43711160,3330,3330,3330,3330,0
|
|
20230705,134000,43711160,3330,3330,3330,3330,0
|
|
20230705,133900,43711160,3330,3330,3330,3330,913
|
|
20230705,133800,40670870,3330,3325,3330,3325,1283
|
|
20230705,133700,36399355,3305,3310,3310,3305,1297
|
|
20230705,133600,32108680,3310,3320,3325,3310,1071
|
|
20230705,133500,28551830,3320,3320,3320,3320,0
|
|
20230705,133400,28551830,3320,3320,3320,3320,0
|
|
20230705,133300,28551830,3320,3320,3320,3320,0
|
|
20230705,133200,28551830,3320,3320,3320,3320,0
|
|
20230705,133100,28551830,3320,3320,3320,3320,0
|
|
20230705,133000,28551830,3320,3320,3320,3320,0
|
|
20230705,132900,28551830,3320,3320,3320,3320,0
|
|
20230705,132800,28551830,3320,3320,3320,3320,0
|
|
20230705,132700,28551830,3320,3320,3320,3320,0
|
|
20230705,132600,28551830,3320,3320,3320,3320,0
|
|
20230705,132500,28551830,3320,3320,3320,3320,3
|
|
20230705,132400,28541870,3320,3320,3320,3320,0
|
|
20230705,132300,28541870,3320,3320,3320,3320,0
|
|
20230705,132200,28541870,3320,3320,3320,3320,0
|
|
20230705,132100,28541870,3320,3315,3320,3315,163
|
|
20230705,132000,28001510,3315,3315,3315,3315,0
|
|
20230705,131900,28001510,3315,3315,3315,3315,0
|
|
20230705,131800,28001510,3315,3315,3315,3315,6
|
|
20230705,131700,27981620,3320,3320,3320,3320,300
|
|
20230705,131600,26985620,3320,3320,3320,3320,0
|
|
20230705,131500,26985620,3320,3320,3320,3320,0
|
|
20230705,131400,26985620,3320,3320,3320,3320,16
|
|
20230705,131300,26932500,3320,3320,3320,3320,8
|
|
20230705,131200,26905940,3320,3320,3320,3320,0
|
|
20230705,131100,26905940,3320,3320,3320,3320,0
|
|
20230705,131000,26905940,3320,3320,3320,3320,88
|
|
20230705,130900,26613780,3315,3315,3315,3315,0
|
|
20230705,130800,26613780,3315,3315,3315,3315,470
|
|
20230705,130700,25055730,3325,3325,3325,3325,0
|
|
20230705,130600,25055730,3325,3325,3325,3325,0
|
|
20230705,130500,25055730,3325,3325,3325,3325,0
|
|
20230705,130400,25055730,3325,3325,3325,3325,0
|
|
20230705,130300,25055730,3325,3325,3325,3325,0
|
|
20230705,130200,25055730,3325,3325,3325,3325,0
|
|
20230705,130100,25055730,3325,3325,3325,3325,0
|
|
20230705,130000,25055730,3325,3325,3325,3325,0
|
|
20230705,125900,25055730,3325,3325,3325,3325,42
|
|
20230705,125800,24916080,3325,3325,3325,3325,0
|
|
20230705,125700,24916080,3325,3325,3325,3325,0
|
|
20230705,125600,24916080,3325,3325,3325,3325,0
|
|
20230705,125500,24916080,3325,3325,3325,3325,0
|
|
20230705,125400,24916080,3325,3325,3325,3325,0
|
|
20230705,125300,24916080,3325,3325,3325,3325,0
|
|
20230705,125200,24916080,3325,3325,3325,3325,0
|
|
20230705,125100,24916080,3325,3325,3325,3325,0
|
|
20230705,125000,24916080,3325,3325,3325,3325,0
|
|
20230705,124900,24916080,3325,3325,3325,3325,0
|
|
20230705,124800,24916080,3325,3325,3325,3325,0
|
|
20230705,124700,24916080,3325,3325,3325,3325,0
|
|
20230705,124600,24916080,3325,3325,3325,3325,11
|
|
20230705,124500,24879505,3315,3320,3325,3315,1025
|
|
20230705,124400,21471620,3325,3315,3325,3310,301
|
|
20230705,124300,20474065,3310,3310,3310,3310,50
|
|
20230705,124200,20308565,3310,3310,3310,3310,0
|
|
20230705,124100,20308565,3310,3315,3315,3310,36
|
|
20230705,124000,20189355,3325,3325,3325,3325,0
|
|
20230705,123900,20189355,3325,3325,3325,3325,0
|
|
20230705,123800,20189355,3325,3320,3325,3320,12
|
|
20230705,123700,20149510,3320,3320,3320,3320,10
|
|
20230705,123600,20116310,3315,3315,3315,3315,220
|
|
20230705,123500,19387010,3325,3325,3325,3325,0
|
|
20230705,123400,19387010,3325,3325,3325,3325,0
|
|
20230705,123300,19387010,3325,3325,3325,3325,0
|
|
20230705,123200,19387010,3325,3325,3325,3325,0
|
|
20230705,123100,19387010,3325,3325,3325,3325,0
|
|
20230705,123000,19387010,3325,3325,3325,3325,0
|
|
20230705,122900,19387010,3325,3325,3325,3325,0
|
|
20230705,122800,19387010,3325,3325,3325,3325,0
|
|
20230705,122700,19387010,3325,3325,3325,3325,0
|
|
20230705,122600,19387010,3325,3325,3325,3325,0
|
|
20230705,122500,19387010,3325,3325,3325,3325,0
|
|
20230705,122400,19387010,3325,3325,3325,3325,0
|
|
20230705,122300,19387010,3325,3325,3325,3325,0
|
|
20230705,122200,19387010,3325,3325,3325,3325,0
|
|
20230705,122100,19387010,3325,3325,3325,3325,0
|
|
20230705,122000,19387010,3325,3325,3325,3325,0
|
|
20230705,121900,19387010,3325,3325,3325,3325,0
|
|
20230705,121800,19387010,3325,3325,3325,3325,0
|
|
20230705,121700,19387010,3325,3325,3325,3325,0
|
|
20230705,121600,19387010,3325,3325,3325,3325,0
|
|
20230705,121500,19387010,3325,3325,3325,3325,0
|
|
20230705,121400,19387010,3325,3325,3325,3325,0
|
|
20230705,121300,19387010,3325,3325,3325,3325,0
|
|
20230705,121200,19387010,3325,3325,3325,3325,0
|
|
20230705,121100,19387010,3325,3325,3325,3325,0
|
|
20230705,121000,19387010,3325,3325,3325,3325,0
|
|
20230705,120900,19387010,3325,3325,3325,3325,0
|
|
20230705,120800,19387010,3325,3325,3325,3325,0
|
|
20230705,120700,19387010,3325,3325,3325,3325,0
|
|
20230705,120600,19387010,3325,3325,3325,3325,0
|
|
20230705,120500,19387010,3325,3325,3325,3325,0
|
|
20230705,120400,19387010,3325,3325,3325,3325,0
|
|
20230705,120300,19387010,3325,3325,3325,3325,0
|
|
20230705,120200,19387010,3325,3325,3325,3325,0
|
|
20230705,120100,19387010,3325,3325,3325,3325,0
|
|
20230705,120000,19387010,3325,3325,3325,3325,0
|
|
20230705,115900,19387010,3325,3325,3325,3325,0
|
|
20230705,115800,19387010,3325,3325,3325,3325,0
|
|
20230705,115700,19387010,3325,3325,3325,3325,45
|
|
20230705,115600,19237385,3325,3325,3325,3325,0
|
|
20230705,115500,19237385,3325,3325,3325,3325,0
|
|
20230705,115400,19237385,3325,3315,3325,3315,2
|
|
20230705,115300,19230745,3320,3320,3320,3320,0
|
|
20230705,115200,19230745,3320,3320,3320,3320,0
|
|
20230705,115100,19230745,3320,3320,3320,3320,15
|
|
20230705,115000,19180945,3320,3320,3320,3320,12
|
|
20230705,114900,19141105,3320,3325,3325,3320,2
|
|
20230705,114800,19134460,3325,3320,3325,3320,3
|
|
20230705,114700,19124495,3320,3320,3320,3320,0
|
|
20230705,114600,19124495,3320,3320,3320,3320,0
|
|
20230705,114500,19124495,3320,3320,3320,3320,0
|
|
20230705,114400,19124495,3320,3320,3320,3320,0
|
|
20230705,114300,19124495,3320,3320,3320,3320,0
|
|
20230705,114200,19124495,3320,3320,3320,3320,55
|
|
20230705,114100,18941895,3315,3315,3315,3315,0
|
|
20230705,114000,18941895,3315,3315,3315,3315,6
|
|
20230705,113900,18922005,3325,3325,3325,3325,0
|
|
20230705,113800,18922005,3325,3325,3325,3325,0
|
|
20230705,113700,18922005,3325,3325,3325,3325,0
|
|
20230705,113600,18922005,3325,3325,3325,3325,0
|
|
20230705,113500,18922005,3325,3325,3325,3325,0
|
|
20230705,113400,18922005,3325,3325,3325,3325,53
|
|
20230705,113300,18745780,3325,3325,3325,3325,0
|
|
20230705,113200,18745780,3325,3325,3325,3325,0
|
|
20230705,113100,18745780,3325,3325,3325,3325,0
|
|
20230705,113000,18745780,3325,3325,3325,3325,0
|
|
20230705,112900,18745780,3325,3325,3325,3325,0
|
|
20230705,112800,18745780,3325,3325,3325,3325,0
|
|
20230705,112700,18745780,3325,3325,3325,3325,0
|
|
20230705,112600,18745780,3325,3325,3325,3325,0
|
|
20230705,112500,18745780,3325,3325,3325,3325,0
|
|
20230705,112400,18745780,3325,3325,3325,3325,0
|
|
20230705,112300,18745780,3325,3325,3325,3325,0
|
|
20230705,112200,18745780,3325,3325,3325,3325,0
|
|
20230705,112100,18745780,3325,3325,3325,3325,0
|
|
20230705,112000,18745780,3325,3325,3325,3325,0
|
|
20230705,111900,18745780,3325,3325,3325,3325,0
|
|
20230705,111800,18745780,3325,3325,3325,3325,0
|
|
20230705,111700,18745780,3325,3325,3325,3325,0
|
|
20230705,111600,18745780,3325,3325,3325,3325,0
|
|
20230705,111500,18745780,3325,3325,3325,3325,0
|
|
20230705,111400,18745780,3325,3325,3325,3325,117
|
|
20230705,111300,18356755,3325,3325,3325,3325,0
|
|
20230705,111200,18356755,3325,3325,3325,3325,0
|
|
20230705,111100,18356755,3325,3325,3325,3325,0
|
|
20230705,111000,18356755,3325,3325,3325,3325,0
|
|
20230705,110900,18356755,3325,3325,3325,3325,0
|
|
20230705,110800,18356755,3325,3320,3330,3320,1045
|
|
20230705,110700,14881165,3300,3300,3300,3300,0
|
|
20230705,110600,14881165,3300,3300,3300,3300,0
|
|
20230705,110500,14881165,3300,3300,3300,3300,0
|
|
20230705,110400,14881165,3300,3300,3300,3300,0
|
|
20230705,110300,14881165,3300,3300,3300,3300,0
|
|
20230705,110200,14881165,3300,3300,3300,3300,0
|
|
20230705,110100,14881165,3300,3300,3300,3300,0
|
|
20230705,110000,14881165,3300,3300,3300,3300,0
|
|
20230705,105900,14881165,3300,3300,3300,3300,0
|
|
20230705,105800,14881165,3300,3310,3310,3300,370
|
|
20230705,105700,13659660,3325,3305,3325,3305,79
|
|
20230705,105600,13397085,3325,3325,3325,3325,0
|
|
20230705,105500,13397085,3325,3325,3325,3325,1
|
|
20230705,105400,13393760,3310,3310,3310,3310,0
|
|
20230705,105300,13393760,3310,3310,3310,3310,0
|
|
20230705,105200,13393760,3310,3310,3310,3310,4
|
|
20230705,105100,13380520,3325,3325,3325,3325,0
|
|
20230705,105000,13380520,3325,3325,3325,3325,0
|
|
20230705,104900,13380520,3325,3325,3325,3325,0
|
|
20230705,104800,13380520,3325,3325,3325,3325,0
|
|
20230705,104700,13380520,3325,3325,3325,3325,0
|
|
20230705,104600,13380520,3325,3325,3325,3325,0
|
|
20230705,104500,13380520,3325,3325,3325,3325,0
|
|
20230705,104400,13380520,3325,3320,3325,3315,3
|
|
20230705,104300,13370560,3320,3320,3320,3320,0
|
|
20230705,104200,13370560,3320,3320,3320,3320,0
|
|
20230705,104100,13370560,3320,3320,3320,3320,0
|
|
20230705,104000,13370560,3320,3320,3320,3320,0
|
|
20230705,103900,13370560,3320,3320,3320,3320,0
|
|
20230705,103800,13370560,3320,3320,3320,3320,0
|
|
20230705,103700,13370560,3320,3320,3320,3320,0
|
|
20230705,103600,13370560,3320,3320,3320,3320,0
|
|
20230705,103500,13370560,3320,3320,3320,3320,16
|
|
20230705,103400,13317440,3325,3325,3325,3325,0
|
|
20230705,103300,13317440,3325,3320,3325,3320,24
|
|
20230705,103200,13237645,3325,3325,3325,3325,50
|
|
20230705,103100,13071395,3325,3325,3325,3325,0
|
|
20230705,103000,13071395,3325,3325,3325,3325,0
|
|
20230705,102900,13071395,3325,3310,3325,3310,31
|
|
20230705,102800,12968770,3320,3320,3320,3320,1
|
|
20230705,102700,12965450,3330,3330,3330,3330,0
|
|
20230705,102600,12965450,3330,3330,3330,3330,0
|
|
20230705,102500,12965450,3330,3330,3330,3330,0
|
|
20230705,102400,12965450,3330,3330,3330,3330,0
|
|
20230705,102300,12965450,3330,3330,3330,3330,0
|
|
20230705,102200,12965450,3330,3330,3330,3330,0
|
|
20230705,102100,12965450,3330,3305,3330,3305,423
|
|
20230705,102000,11560560,3305,3305,3305,3305,0
|
|
20230705,101900,11560560,3305,3305,3305,3305,1
|
|
20230705,101800,11557255,3305,3305,3305,3305,0
|
|
20230705,101700,11557255,3305,3305,3305,3305,1
|
|
20230705,101600,11553950,3300,3300,3300,3300,0
|
|
20230705,101500,11553950,3300,3300,3300,3300,67
|
|
20230705,101400,11332850,3305,3305,3305,3305,0
|
|
20230705,101300,11332850,3305,3305,3305,3305,38
|
|
20230705,101200,11207260,3305,3305,3305,3305,2
|
|
20230705,101100,11200650,3305,3305,3305,3305,37
|
|
20230705,101000,11078365,3310,3310,3310,3310,11
|
|
20230705,100900,11041955,3325,3325,3325,3325,0
|
|
20230705,100800,11041955,3325,3315,3325,3315,25
|
|
20230705,100700,10959070,3330,3330,3330,3330,0
|
|
20230705,100600,10959070,3330,3330,3330,3330,0
|
|
20230705,100500,10959070,3330,3330,3330,3330,0
|
|
20230705,100400,10959070,3330,3330,3330,3330,0
|
|
20230705,100300,10959070,3330,3330,3330,3330,0
|
|
20230705,100200,10959070,3330,3330,3330,3330,0
|
|
20230705,100100,10959070,3330,3330,3330,3330,0
|
|
20230705,100000,10959070,3330,3330,3330,3330,0
|
|
20230705,095900,10959070,3330,3320,3330,3320,28
|
|
20230705,095800,10866095,3325,3325,3325,3325,1
|
|
20230705,095700,10862770,3330,3325,3330,3325,74
|
|
20230705,095600,10616355,3325,3325,3325,3325,0
|
|
20230705,095500,10616355,3325,3325,3325,3325,95
|
|
20230705,095400,10300480,3325,3325,3325,3325,103
|
|
20230705,095300,9958005,3330,3330,3330,3330,0
|
|
20230705,095200,9958005,3330,3330,3330,3330,0
|
|
20230705,095100,9958005,3330,3325,3330,3325,105
|
|
20230705,095000,9608380,3325,3325,3325,3325,0
|
|
20230705,094900,9608380,3325,3325,3325,3325,478
|
|
20230705,094800,8019030,3325,3325,3325,3325,0
|
|
20230705,094700,8019030,3325,3325,3325,3325,0
|
|
20230705,094600,8019030,3325,3325,3325,3325,0
|
|
20230705,094500,8019030,3325,3325,3325,3325,272
|
|
20230705,094400,7114630,3325,3325,3325,3325,0
|
|
20230705,094300,7114630,3325,3320,3325,3320,302
|
|
20230705,094200,6111980,3325,3320,3325,3320,385
|
|
20230705,094100,4832860,3320,3320,3320,3320,60
|
|
20230705,094000,4633660,3325,3325,3325,3325,0
|
|
20230705,093900,4633660,3325,3325,3325,3325,0
|
|
20230705,093800,4633660,3325,3325,3325,3325,0
|
|
20230705,093700,4633660,3325,3325,3325,3325,2
|
|
20230705,093600,4627010,3325,3325,3325,3325,0
|
|
20230705,093500,4627010,3325,3325,3325,3325,0
|
|
20230705,093400,4627010,3325,3325,3325,3325,1
|
|
20230705,093300,4623685,3325,3325,3325,3325,0
|
|
20230705,093200,4623685,3325,3325,3325,3325,0
|
|
20230705,093100,4623685,3325,3325,3325,3325,1
|
|
20230705,093000,4620360,3325,3325,3325,3325,0
|
|
20230705,092900,4620360,3325,3325,3325,3325,0
|
|
20230705,092800,4620360,3325,3320,3325,3320,3
|
|
20230705,092700,4610395,3315,3315,3315,3315,60
|
|
20230705,092600,4411495,3325,3325,3325,3325,0
|
|
20230705,092500,4411495,3325,3320,3325,3320,5
|
|
20230705,092400,4394890,3320,3320,3320,3320,100
|
|
20230705,092300,4062890,3320,3320,3320,3320,0
|
|
20230705,092200,4062890,3320,3320,3320,3320,20
|
|
20230705,092100,3996490,3320,3320,3320,3320,0
|
|
20230705,092000,3996490,3320,3320,3320,3320,0
|
|
20230705,091900,3996490,3320,3320,3320,3320,0
|
|
20230705,091800,3996490,3320,3320,3320,3320,0
|
|
20230705,091700,3996490,3320,3320,3320,3320,0
|
|
20230705,091600,3996490,3320,3315,3320,3315,36
|
|
20230705,091500,3877145,3315,3315,3315,3315,0
|
|
20230705,091400,3877145,3315,3315,3315,3315,0
|
|
20230705,091300,3877145,3315,3315,3315,3315,0
|
|
20230705,091200,3877145,3315,3320,3320,3315,144
|
|
20230705,091100,3399630,3320,3320,3320,3320,0
|
|
20230705,091000,3399630,3320,3320,3320,3320,234
|
|
20230705,090900,2622750,3320,3320,3320,3320,89
|
|
20230705,090800,2327270,3320,3320,3320,3320,0
|
|
20230705,090700,2327270,3320,3320,3320,3320,16
|
|
20230705,090600,2274150,3320,3315,3320,3315,189
|
|
20230705,090500,1647400,3315,3315,3315,3315,5
|
|
20230705,090400,1630825,3310,3310,3310,3310,45
|
|
20230705,090300,1481875,3315,3310,3315,3310,20
|
|
20230705,090200,1415615,3305,3315,3315,3305,205
|
|
20230705,090100,737830,3315,3310,3315,3310,161
|
|
20230705,090000,204915,3310,3305,3310,3305,62
|