628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192500,45737100,3600,3600,3600,3600,710
|
|
20230705,192400,45737100,3600,3600,3600,3600,0
|
|
20230705,192300,45737100,3600,3600,3600,3600,0
|
|
20230705,192200,45737100,3600,3600,3600,3600,0
|
|
20230705,192100,45737100,3600,3600,3600,3600,0
|
|
20230705,192000,45737100,3600,3600,3600,3600,0
|
|
20230705,191900,45737100,3600,3600,3600,3600,0
|
|
20230705,191800,45737100,3600,3600,3600,3600,0
|
|
20230705,191700,45737100,3600,3600,3600,3600,0
|
|
20230705,191600,45737100,3600,3600,3600,3600,0
|
|
20230705,191500,45737100,3600,3600,3600,3600,0
|
|
20230705,191400,45737100,3600,3600,3600,3600,0
|
|
20230705,191300,45737100,3600,3600,3600,3600,0
|
|
20230705,191200,45737100,3600,3600,3600,3600,0
|
|
20230705,191100,45737100,3600,3600,3600,3600,0
|
|
20230705,191000,45737100,3600,3600,3600,3600,0
|
|
20230705,190900,45737100,3600,3600,3600,3600,0
|
|
20230705,190800,45737100,3600,3600,3600,3600,0
|
|
20230705,190700,45737100,3600,3600,3600,3600,0
|
|
20230705,190600,45737100,3600,3600,3600,3600,0
|
|
20230705,190500,45737100,3600,3600,3600,3600,0
|
|
20230705,190400,45737100,3600,3600,3600,3600,0
|
|
20230705,190300,45737100,3600,3600,3600,3600,0
|
|
20230705,190200,45737100,3600,3600,3600,3600,0
|
|
20230705,190100,45737100,3600,3600,3600,3600,0
|
|
20230705,190000,45737100,3600,3600,3600,3600,0
|
|
20230705,185900,45737100,3600,3600,3600,3600,0
|
|
20230705,185800,45737100,3600,3600,3600,3600,0
|
|
20230705,185700,45737100,3600,3600,3600,3600,0
|
|
20230705,185600,45737100,3600,3600,3600,3600,0
|
|
20230705,185500,45737100,3600,3600,3600,3600,710
|
|
20230705,185400,45737100,3600,3600,3600,3600,0
|
|
20230705,185300,45737100,3600,3600,3600,3600,0
|
|
20230705,185200,45737100,3600,3600,3600,3600,0
|
|
20230705,185100,45737100,3600,3600,3600,3600,0
|
|
20230705,185000,45737100,3600,3600,3600,3600,0
|
|
20230705,184900,45737100,3600,3600,3600,3600,0
|
|
20230705,184800,45737100,3600,3600,3600,3600,0
|
|
20230705,184700,45737100,3600,3600,3600,3600,0
|
|
20230705,184600,45737100,3600,3600,3600,3600,0
|
|
20230705,184500,45737100,3600,3600,3600,3600,0
|
|
20230705,184400,45737100,3600,3600,3600,3600,0
|
|
20230705,184300,45737100,3600,3600,3600,3600,0
|
|
20230705,184200,45737100,3600,3600,3600,3600,0
|
|
20230705,184100,45737100,3600,3600,3600,3600,0
|
|
20230705,184000,45737100,3600,3600,3600,3600,0
|
|
20230705,183900,45737100,3600,3600,3600,3600,0
|
|
20230705,183800,45737100,3600,3600,3600,3600,0
|
|
20230705,183700,45737100,3600,3600,3600,3600,0
|
|
20230705,183600,45737100,3600,3600,3600,3600,0
|
|
20230705,183500,45737100,3600,3600,3600,3600,0
|
|
20230705,183400,45737100,3600,3600,3600,3600,0
|
|
20230705,183300,45737100,3600,3600,3600,3600,0
|
|
20230705,183200,45737100,3600,3600,3600,3600,0
|
|
20230705,183100,45737100,3600,3600,3600,3600,0
|
|
20230705,183000,45737100,3600,3600,3600,3600,0
|
|
20230705,182900,45737100,3600,3600,3600,3600,0
|
|
20230705,182800,45737100,3600,3600,3600,3600,0
|
|
20230705,182700,45737100,3600,3600,3600,3600,0
|
|
20230705,182600,45737100,3600,3600,3600,3600,0
|
|
20230705,182500,45737100,3600,3600,3600,3600,710
|
|
20230705,182400,45737100,3600,3600,3600,3600,0
|
|
20230705,182300,45737100,3600,3600,3600,3600,0
|
|
20230705,182200,45737100,3600,3600,3600,3600,0
|
|
20230705,182100,45737100,3600,3600,3600,3600,0
|
|
20230705,182000,45737100,3600,3600,3600,3600,0
|
|
20230705,181900,45737100,3600,3600,3600,3600,0
|
|
20230705,181800,45737100,3600,3600,3600,3600,0
|
|
20230705,181700,45737100,3600,3600,3600,3600,0
|
|
20230705,181600,45737100,3600,3600,3600,3600,0
|
|
20230705,181500,45737100,3600,3600,3600,3600,0
|
|
20230705,181400,45737100,3600,3600,3600,3600,0
|
|
20230705,181300,45737100,3600,3600,3600,3600,0
|
|
20230705,181200,45737100,3600,3600,3600,3600,0
|
|
20230705,181100,45737100,3600,3600,3600,3600,0
|
|
20230705,181000,45737100,3600,3600,3600,3600,0
|
|
20230705,180900,45737100,3600,3600,3600,3600,0
|
|
20230705,180800,45737100,3600,3600,3600,3600,0
|
|
20230705,180700,45737100,3600,3600,3600,3600,0
|
|
20230705,180600,45737100,3600,3600,3600,3600,0
|
|
20230705,180500,45737100,3600,3600,3600,3600,0
|
|
20230705,180400,45737100,3600,3600,3600,3600,0
|
|
20230705,180300,45737100,3600,3600,3600,3600,0
|
|
20230705,180200,45737100,3600,3600,3600,3600,0
|
|
20230705,180100,45737100,3600,3600,3600,3600,0
|
|
20230705,180000,45737100,3600,3600,3600,3600,0
|
|
20230705,175900,45737100,3600,3600,3600,3600,0
|
|
20230705,175800,45737100,3600,3600,3600,3600,0
|
|
20230705,175700,45737100,3600,3600,3600,3600,0
|
|
20230705,175600,45737100,3600,3600,3600,3600,0
|
|
20230705,175500,45737100,3600,3600,3600,3600,710
|
|
20230705,175400,45737100,3600,3600,3600,3600,0
|
|
20230705,175300,45737100,3600,3600,3600,3600,0
|
|
20230705,175200,45737100,3600,3600,3600,3600,0
|
|
20230705,175100,45737100,3600,3600,3600,3600,0
|
|
20230705,175000,45737100,3600,3600,3600,3600,0
|
|
20230705,174900,45737100,3600,3600,3600,3600,0
|
|
20230705,174800,45737100,3600,3600,3600,3600,0
|
|
20230705,174700,45737100,3600,3600,3600,3600,0
|
|
20230705,174600,45737100,3600,3600,3600,3600,0
|
|
20230705,174500,45737100,3600,3600,3600,3600,0
|
|
20230705,174400,45737100,3600,3600,3600,3600,0
|
|
20230705,174300,45737100,3600,3600,3600,3600,0
|
|
20230705,174200,45737100,3600,3600,3600,3600,0
|
|
20230705,174100,45737100,3600,3600,3600,3600,0
|
|
20230705,174000,45737100,3600,3600,3600,3600,0
|
|
20230705,173900,45737100,3600,3600,3600,3600,0
|
|
20230705,173800,45737100,3600,3600,3600,3600,0
|
|
20230705,173700,45737100,3600,3600,3600,3600,0
|
|
20230705,173600,45737100,3600,3600,3600,3600,0
|
|
20230705,173500,45737100,3600,3600,3600,3600,0
|
|
20230705,173400,45737100,3600,3600,3600,3600,0
|
|
20230705,173300,45737100,3600,3600,3600,3600,0
|
|
20230705,173200,45737100,3600,3600,3600,3600,0
|
|
20230705,173100,45737100,3600,3600,3600,3600,0
|
|
20230705,173000,45737100,3600,3600,3600,3600,0
|
|
20230705,172900,45737100,3600,3600,3600,3600,0
|
|
20230705,172800,45737100,3600,3600,3600,3600,0
|
|
20230705,172700,45737100,3600,3600,3600,3600,0
|
|
20230705,172600,45737100,3600,3600,3600,3600,0
|
|
20230705,172500,45737100,3600,3600,3600,3600,710
|
|
20230705,172400,45737100,3600,3600,3600,3600,0
|
|
20230705,172300,45737100,3600,3600,3600,3600,0
|
|
20230705,172200,45737100,3600,3600,3600,3600,0
|
|
20230705,172100,45737100,3600,3600,3600,3600,0
|
|
20230705,172000,45737100,3600,3600,3600,3600,0
|
|
20230705,171900,45737100,3600,3600,3600,3600,0
|
|
20230705,171800,45737100,3600,3600,3600,3600,0
|
|
20230705,171700,45737100,3600,3600,3600,3600,0
|
|
20230705,171600,45737100,3600,3600,3600,3600,0
|
|
20230705,171500,45737100,3600,3600,3600,3600,0
|
|
20230705,171400,45737100,3600,3600,3600,3600,0
|
|
20230705,171300,45737100,3600,3600,3600,3600,0
|
|
20230705,171200,45737100,3600,3600,3600,3600,0
|
|
20230705,171100,45737100,3600,3600,3600,3600,0
|
|
20230705,171000,45737100,3600,3600,3600,3600,0
|
|
20230705,170900,45737100,3600,3600,3600,3600,0
|
|
20230705,170800,45737100,3600,3600,3600,3600,0
|
|
20230705,170700,45737100,3600,3600,3600,3600,0
|
|
20230705,170600,45737100,3600,3600,3600,3600,0
|
|
20230705,170500,45737100,3600,3600,3600,3600,0
|
|
20230705,170400,45737100,3600,3600,3600,3600,0
|
|
20230705,170300,45737100,3600,3600,3600,3600,0
|
|
20230705,170200,45737100,3600,3600,3600,3600,0
|
|
20230705,170100,45737100,3600,3600,3600,3600,0
|
|
20230705,170000,45737100,3600,3600,3600,3600,0
|
|
20230705,165900,45737100,3600,3600,3600,3600,0
|
|
20230705,165800,45737100,3600,3600,3600,3600,0
|
|
20230705,165700,45737100,3600,3600,3600,3600,0
|
|
20230705,165600,45737100,3600,3600,3600,3600,0
|
|
20230705,165500,45737100,3600,3600,3600,3600,710
|
|
20230705,165400,45737100,3600,3600,3600,3600,0
|
|
20230705,165300,45737100,3600,3600,3600,3600,0
|
|
20230705,165200,45737100,3600,3600,3600,3600,0
|
|
20230705,165100,45737100,3600,3600,3600,3600,0
|
|
20230705,165000,45737100,3600,3600,3600,3600,0
|
|
20230705,164900,45737100,3600,3600,3600,3600,0
|
|
20230705,164800,45737100,3600,3600,3600,3600,0
|
|
20230705,164700,45737100,3600,3600,3600,3600,0
|
|
20230705,164600,45737100,3600,3600,3600,3600,0
|
|
20230705,164500,45737100,3600,3600,3600,3600,0
|
|
20230705,164400,45737100,3600,3600,3600,3600,0
|
|
20230705,164300,45737100,3600,3600,3600,3600,0
|
|
20230705,164200,45737100,3600,3600,3600,3600,0
|
|
20230705,164100,45737100,3600,3600,3600,3600,0
|
|
20230705,164000,45737100,3600,3600,3600,3600,0
|
|
20230705,163900,45737100,3600,3600,3600,3600,0
|
|
20230705,163800,45737100,3600,3600,3600,3600,0
|
|
20230705,163700,45737100,3600,3600,3600,3600,0
|
|
20230705,163600,45737100,3600,3600,3600,3600,0
|
|
20230705,163500,45737100,3600,3600,3600,3600,0
|
|
20230705,163400,45737100,3600,3600,3600,3600,0
|
|
20230705,163300,45737100,3600,3600,3600,3600,0
|
|
20230705,163200,45737100,3600,3600,3600,3600,0
|
|
20230705,163100,45737100,3600,3600,3600,3600,0
|
|
20230705,163000,45737100,3600,3600,3600,3600,0
|
|
20230705,162900,45737100,3600,3600,3600,3600,0
|
|
20230705,162800,45737100,3600,3600,3600,3600,0
|
|
20230705,162700,45737100,3600,3600,3600,3600,0
|
|
20230705,162600,45737100,3600,3600,3600,3600,0
|
|
20230705,162500,45737100,3600,3600,3600,3600,710
|
|
20230705,162400,45737100,3600,3600,3600,3600,0
|
|
20230705,162300,45737100,3600,3600,3600,3600,0
|
|
20230705,162200,45737100,3600,3600,3600,3600,0
|
|
20230705,162100,45737100,3600,3600,3600,3600,0
|
|
20230705,162000,45737100,3600,3600,3600,3600,0
|
|
20230705,161900,45737100,3600,3600,3600,3600,0
|
|
20230705,161800,45737100,3600,3600,3600,3600,0
|
|
20230705,161700,45737100,3600,3600,3600,3600,0
|
|
20230705,161600,45737100,3600,3600,3600,3600,0
|
|
20230705,161500,45737100,3600,3600,3600,3600,0
|
|
20230705,161400,45737100,3600,3600,3600,3600,0
|
|
20230705,161300,45737100,3600,3600,3600,3600,0
|
|
20230705,161200,45737100,3600,3600,3600,3600,0
|
|
20230705,161100,45737100,3600,3600,3600,3600,0
|
|
20230705,161000,45737100,3600,3600,3600,3600,0
|
|
20230705,160900,45737100,3600,3600,3600,3600,0
|
|
20230705,160800,45737100,3600,3600,3600,3600,0
|
|
20230705,160700,45737100,3600,3600,3600,3600,0
|
|
20230705,160600,45737100,3600,3600,3600,3600,0
|
|
20230705,160500,45737100,3600,3600,3600,3600,0
|
|
20230705,160400,45737100,3600,3600,3600,3600,0
|
|
20230705,160300,45737100,3600,3600,3600,3600,0
|
|
20230705,160200,45737100,3600,3600,3600,3600,0
|
|
20230705,160100,45737100,3600,3600,3600,3600,0
|
|
20230705,160000,45737100,3600,3600,3600,3600,0
|
|
20230705,155900,45737100,3600,3600,3600,3600,0
|
|
20230705,155800,45737100,3600,3600,3600,3600,0
|
|
20230705,155700,45737100,3600,3600,3600,3600,0
|
|
20230705,155600,45737100,3600,3600,3600,3600,0
|
|
20230705,155500,45737100,3600,3600,3600,3600,710
|
|
20230705,155400,45737100,3600,3600,3600,3600,0
|
|
20230705,155300,45737100,3600,3600,3600,3600,0
|
|
20230705,155200,45737100,3600,3600,3600,3600,0
|
|
20230705,155100,45737100,3600,3600,3600,3600,0
|
|
20230705,155000,45737100,3600,3600,3600,3600,0
|
|
20230705,154900,45737100,3600,3600,3600,3600,0
|
|
20230705,154800,45737100,3600,3600,3600,3600,0
|
|
20230705,154700,45737100,3600,3600,3600,3600,0
|
|
20230705,154600,45737100,3600,3600,3600,3600,0
|
|
20230705,154500,45737100,3600,3600,3600,3600,0
|
|
20230705,154400,45737100,3600,3600,3600,3600,0
|
|
20230705,154300,45737100,3600,3600,3600,3600,0
|
|
20230705,154200,45737100,3600,3600,3600,3600,0
|
|
20230705,154100,45737100,3600,3600,3600,3600,0
|
|
20230705,154000,45737100,3600,3600,3600,3600,0
|
|
20230705,153900,45737100,3600,3600,3600,3600,0
|
|
20230705,153800,45737100,3600,3600,3600,3600,0
|
|
20230705,153700,45737100,3600,3600,3600,3600,0
|
|
20230705,153600,45737100,3600,3600,3600,3600,0
|
|
20230705,153500,45737100,3600,3600,3600,3600,0
|
|
20230705,153400,45737100,3600,3600,3600,3600,0
|
|
20230705,153300,45737100,3600,3600,3600,3600,0
|
|
20230705,153200,45737100,3600,3600,3600,3600,0
|
|
20230705,153100,45737100,3600,3600,3600,3600,0
|
|
20230705,153000,45737100,3600,3600,3600,3600,710
|
|
20230705,152900,43181100,3525,3525,3525,3525,0
|
|
20230705,152800,43181100,3525,3525,3525,3525,0
|
|
20230705,152700,43181100,3525,3525,3525,3525,0
|
|
20230705,152600,43181100,3525,3525,3525,3525,0
|
|
20230705,152500,43181100,3525,3525,3525,3525,0
|
|
20230705,152400,43181100,3525,3525,3525,3525,0
|
|
20230705,152300,43181100,3525,3525,3525,3525,0
|
|
20230705,152200,43181100,3525,3525,3525,3525,0
|
|
20230705,152100,43181100,3525,3525,3525,3525,0
|
|
20230705,152000,43181100,3525,3525,3525,3525,0
|
|
20230705,151900,43181100,3525,3525,3525,3525,190
|
|
20230705,151800,42511350,3525,3525,3525,3525,50
|
|
20230705,151700,42335100,3535,3535,3535,3535,0
|
|
20230705,151600,42335100,3535,3535,3535,3535,0
|
|
20230705,151500,42335100,3535,3535,3535,3535,0
|
|
20230705,151400,42335100,3535,3530,3535,3530,190
|
|
20230705,151300,41663835,3530,3530,3530,3530,11
|
|
20230705,151200,41625005,3530,3530,3530,3530,218
|
|
20230705,151100,40855465,3525,3525,3525,3525,88
|
|
20230705,151000,40545265,3520,3520,3520,3520,900
|
|
20230705,150900,37377265,3530,3530,3530,3530,144
|
|
20230705,150800,36868945,3530,3530,3530,3530,0
|
|
20230705,150700,36868945,3530,3530,3530,3530,0
|
|
20230705,150600,36868945,3530,3530,3530,3530,0
|
|
20230705,150500,36868945,3530,3530,3530,3530,0
|
|
20230705,150400,36868945,3530,3525,3530,3525,46
|
|
20230705,150300,36706765,3525,3525,3525,3520,570
|
|
20230705,150200,34699270,3530,3530,3530,3530,90
|
|
20230705,150100,34381570,3530,3530,3530,3530,0
|
|
20230705,150000,34381570,3530,3530,3530,3530,12
|
|
20230705,145900,34339210,3530,3530,3530,3530,0
|
|
20230705,145800,34339210,3530,3530,3530,3530,0
|
|
20230705,145700,34339210,3530,3530,3530,3530,1
|
|
20230705,145600,34335680,3530,3530,3530,3530,565
|
|
20230705,145500,32341230,3530,3530,3530,3530,0
|
|
20230705,145400,32341230,3530,3530,3530,3530,0
|
|
20230705,145300,32341230,3530,3530,3530,3530,0
|
|
20230705,145200,32341230,3530,3530,3530,3530,0
|
|
20230705,145100,32341230,3530,3530,3530,3530,0
|
|
20230705,145000,32341230,3530,3530,3530,3530,0
|
|
20230705,144900,32341230,3530,3530,3530,3530,0
|
|
20230705,144800,32341230,3530,3530,3530,3530,0
|
|
20230705,144700,32341230,3530,3530,3530,3530,0
|
|
20230705,144600,32341230,3530,3530,3530,3530,1
|
|
20230705,144500,32337700,3525,3525,3525,3525,302
|
|
20230705,144400,31273150,3520,3520,3520,3520,0
|
|
20230705,144300,31273150,3520,3520,3520,3520,0
|
|
20230705,144200,31273150,3520,3520,3520,3520,0
|
|
20230705,144100,31273150,3520,3520,3520,3520,0
|
|
20230705,144000,31273150,3520,3520,3520,3520,0
|
|
20230705,143900,31273150,3520,3520,3520,3520,0
|
|
20230705,143800,31273150,3520,3520,3520,3520,0
|
|
20230705,143700,31273150,3520,3520,3520,3520,1
|
|
20230705,143600,31269630,3525,3525,3525,3525,0
|
|
20230705,143500,31269630,3525,3525,3525,3525,0
|
|
20230705,143400,31269630,3525,3525,3525,3525,0
|
|
20230705,143300,31269630,3525,3525,3525,3525,0
|
|
20230705,143200,31269630,3525,3525,3525,3525,0
|
|
20230705,143100,31269630,3525,3525,3525,3525,0
|
|
20230705,143000,31269630,3525,3525,3525,3525,1
|
|
20230705,142900,31266105,3525,3525,3525,3525,60
|
|
20230705,142800,31054605,3520,3520,3520,3520,0
|
|
20230705,142700,31054605,3520,3520,3520,3520,0
|
|
20230705,142600,31054605,3520,3520,3520,3520,0
|
|
20230705,142500,31054605,3520,3520,3520,3520,0
|
|
20230705,142400,31054605,3520,3520,3520,3520,0
|
|
20230705,142300,31054605,3520,3520,3520,3520,0
|
|
20230705,142200,31054605,3520,3520,3520,3520,0
|
|
20230705,142100,31054605,3520,3525,3525,3520,238
|
|
20230705,142000,30215690,3530,3530,3530,3530,0
|
|
20230705,141900,30215690,3530,3530,3530,3530,0
|
|
20230705,141800,30215690,3530,3530,3530,3530,0
|
|
20230705,141700,30215690,3530,3530,3530,3530,0
|
|
20230705,141600,30215690,3530,3530,3530,3530,0
|
|
20230705,141500,30215690,3530,3530,3530,3530,0
|
|
20230705,141400,30215690,3530,3530,3530,3530,0
|
|
20230705,141300,30215690,3530,3530,3530,3530,0
|
|
20230705,141200,30215690,3530,3530,3530,3530,0
|
|
20230705,141100,30215690,3530,3530,3530,3530,0
|
|
20230705,141000,30215690,3530,3530,3530,3530,0
|
|
20230705,140900,30215690,3530,3530,3530,3530,0
|
|
20230705,140800,30215690,3530,3530,3530,3530,0
|
|
20230705,140700,30215690,3530,3530,3530,3530,0
|
|
20230705,140600,30215690,3530,3530,3530,3530,0
|
|
20230705,140500,30215690,3530,3530,3530,3530,0
|
|
20230705,140400,30215690,3530,3530,3530,3530,0
|
|
20230705,140300,30215690,3530,3530,3530,3530,0
|
|
20230705,140200,30215690,3530,3530,3530,3530,0
|
|
20230705,140100,30215690,3530,3530,3530,3530,0
|
|
20230705,140000,30215690,3530,3530,3530,3530,274
|
|
20230705,135900,29248470,3530,3530,3530,3530,5
|
|
20230705,135800,29230820,3530,3535,3535,3530,140
|
|
20230705,135700,28735945,3530,3530,3530,3530,7
|
|
20230705,135600,28711235,3530,3530,3530,3530,6
|
|
20230705,135500,28690055,3530,3535,3535,3530,182
|
|
20230705,135400,28047585,3535,3535,3535,3535,0
|
|
20230705,135300,28047585,3535,3535,3535,3535,0
|
|
20230705,135200,28047585,3535,3535,3535,3535,0
|
|
20230705,135100,28047585,3535,3535,3535,3535,0
|
|
20230705,135000,28047585,3535,3535,3535,3535,0
|
|
20230705,134900,28047585,3535,3535,3535,3535,0
|
|
20230705,134800,28047585,3535,3535,3535,3535,0
|
|
20230705,134700,28047585,3535,3535,3535,3535,0
|
|
20230705,134600,28047585,3535,3535,3535,3535,0
|
|
20230705,134500,28047585,3535,3535,3535,3535,0
|
|
20230705,134400,28047585,3535,3535,3535,3535,0
|
|
20230705,134300,28047585,3535,3535,3535,3535,3
|
|
20230705,134200,28036980,3535,3535,3535,3535,0
|
|
20230705,134100,28036980,3535,3535,3535,3535,2
|
|
20230705,134000,28029910,3530,3530,3530,3530,15
|
|
20230705,133900,27976960,3535,3535,3535,3535,0
|
|
20230705,133800,27976960,3535,3535,3535,3535,0
|
|
20230705,133700,27976960,3535,3535,3535,3535,0
|
|
20230705,133600,27976960,3535,3535,3535,3535,0
|
|
20230705,133500,27976960,3535,3535,3535,3535,0
|
|
20230705,133400,27976960,3535,3535,3535,3535,0
|
|
20230705,133300,27976960,3535,3535,3535,3535,0
|
|
20230705,133200,27976960,3535,3535,3535,3535,0
|
|
20230705,133100,27976960,3535,3535,3535,3535,0
|
|
20230705,133000,27976960,3535,3535,3535,3535,0
|
|
20230705,132900,27976960,3535,3535,3535,3535,0
|
|
20230705,132800,27976960,3535,3535,3535,3535,0
|
|
20230705,132700,27976960,3535,3535,3535,3535,180
|
|
20230705,132600,27340660,3535,3535,3535,3535,56
|
|
20230705,132500,27142700,3525,3525,3525,3525,0
|
|
20230705,132400,27142700,3525,3525,3525,3525,0
|
|
20230705,132300,27142700,3525,3525,3525,3525,0
|
|
20230705,132200,27142700,3525,3525,3525,3525,0
|
|
20230705,132100,27142700,3525,3525,3525,3525,0
|
|
20230705,132000,27142700,3525,3525,3525,3525,0
|
|
20230705,131900,27142700,3525,3525,3525,3525,0
|
|
20230705,131800,27142700,3525,3525,3525,3525,10
|
|
20230705,131700,27107450,3530,3530,3530,3530,0
|
|
20230705,131600,27107450,3530,3530,3530,3530,0
|
|
20230705,131500,27107450,3530,3530,3530,3530,43
|
|
20230705,131400,26955660,3535,3535,3535,3535,0
|
|
20230705,131300,26955660,3535,3535,3535,3535,0
|
|
20230705,131200,26955660,3535,3535,3535,3535,16
|
|
20230705,131100,26899100,3525,3525,3525,3525,0
|
|
20230705,131000,26899100,3525,3525,3525,3525,0
|
|
20230705,130900,26899100,3525,3525,3525,3525,0
|
|
20230705,130800,26899100,3525,3525,3525,3525,0
|
|
20230705,130700,26899100,3525,3525,3525,3525,0
|
|
20230705,130600,26899100,3525,3525,3525,3525,0
|
|
20230705,130500,26899100,3525,3525,3525,3525,0
|
|
20230705,130400,26899100,3525,3525,3525,3525,0
|
|
20230705,130300,26899100,3525,3525,3525,3525,0
|
|
20230705,130200,26899100,3525,3525,3525,3525,56
|
|
20230705,130100,26701700,3530,3535,3535,3530,164
|
|
20230705,130000,26121990,3530,3530,3530,3530,0
|
|
20230705,125900,26121990,3530,3530,3530,3530,0
|
|
20230705,125800,26121990,3530,3530,3530,3530,94
|
|
20230705,125700,25790170,3530,3530,3530,3530,0
|
|
20230705,125600,25790170,3530,3530,3530,3530,0
|
|
20230705,125500,25790170,3530,3530,3530,3530,0
|
|
20230705,125400,25790170,3530,3530,3530,3530,0
|
|
20230705,125300,25790170,3530,3530,3530,3530,0
|
|
20230705,125200,25790170,3530,3530,3530,3530,0
|
|
20230705,125100,25790170,3530,3530,3530,3530,0
|
|
20230705,125000,25790170,3530,3530,3530,3530,0
|
|
20230705,124900,25790170,3530,3530,3530,3530,0
|
|
20230705,124800,25790170,3530,3530,3530,3530,0
|
|
20230705,124700,25790170,3530,3530,3530,3530,0
|
|
20230705,124600,25790170,3530,3530,3530,3530,0
|
|
20230705,124500,25790170,3530,3530,3530,3530,0
|
|
20230705,124400,25790170,3530,3530,3530,3530,0
|
|
20230705,124300,25790170,3530,3530,3530,3530,39
|
|
20230705,124200,25652500,3530,3530,3530,3530,48
|
|
20230705,124100,25483060,3525,3525,3525,3525,0
|
|
20230705,124000,25483060,3525,3525,3525,3525,0
|
|
20230705,123900,25483060,3525,3525,3525,3525,0
|
|
20230705,123800,25483060,3525,3525,3525,3525,0
|
|
20230705,123700,25483060,3525,3525,3525,3525,0
|
|
20230705,123600,25483060,3525,3525,3525,3525,0
|
|
20230705,123500,25483060,3525,3525,3525,3525,0
|
|
20230705,123400,25483060,3525,3525,3525,3525,26
|
|
20230705,123300,25391410,3525,3525,3525,3525,0
|
|
20230705,123200,25391410,3525,3525,3525,3525,0
|
|
20230705,123100,25391410,3525,3525,3525,3525,0
|
|
20230705,123000,25391410,3525,3525,3525,3525,0
|
|
20230705,122900,25391410,3525,3525,3525,3525,0
|
|
20230705,122800,25391410,3525,3525,3525,3525,0
|
|
20230705,122700,25391410,3525,3525,3525,3525,0
|
|
20230705,122600,25391410,3525,3525,3525,3525,90
|
|
20230705,122500,25074160,3525,3525,3525,3525,200
|
|
20230705,122400,24369160,3525,3525,3525,3525,0
|
|
20230705,122300,24369160,3525,3525,3525,3525,0
|
|
20230705,122200,24369160,3525,3525,3525,3525,0
|
|
20230705,122100,24369160,3525,3525,3525,3525,1
|
|
20230705,122000,24365635,3525,3525,3525,3525,0
|
|
20230705,121900,24365635,3525,3525,3525,3525,0
|
|
20230705,121800,24365635,3525,3525,3525,3525,0
|
|
20230705,121700,24365635,3525,3525,3525,3525,0
|
|
20230705,121600,24365635,3525,3525,3525,3525,0
|
|
20230705,121500,24365635,3525,3525,3525,3525,0
|
|
20230705,121400,24365635,3525,3525,3525,3525,0
|
|
20230705,121300,24365635,3525,3525,3525,3525,0
|
|
20230705,121200,24365635,3525,3525,3525,3525,0
|
|
20230705,121100,24365635,3525,3525,3525,3525,0
|
|
20230705,121000,24365635,3525,3525,3525,3525,0
|
|
20230705,120900,24365635,3525,3525,3525,3525,0
|
|
20230705,120800,24365635,3525,3525,3525,3525,0
|
|
20230705,120700,24365635,3525,3525,3525,3525,0
|
|
20230705,120600,24365635,3525,3525,3525,3525,0
|
|
20230705,120500,24365635,3525,3525,3525,3525,0
|
|
20230705,120400,24365635,3525,3525,3525,3525,0
|
|
20230705,120300,24365635,3525,3530,3530,3525,173
|
|
20230705,120200,23755795,3530,3530,3530,3525,958
|
|
20230705,120100,20375320,3535,3535,3535,3535,0
|
|
20230705,120000,20375320,3535,3535,3535,3535,0
|
|
20230705,115900,20375320,3535,3535,3535,3535,0
|
|
20230705,115800,20375320,3535,3535,3535,3535,0
|
|
20230705,115700,20375320,3535,3535,3535,3535,0
|
|
20230705,115600,20375320,3535,3535,3535,3535,0
|
|
20230705,115500,20375320,3535,3535,3535,3535,0
|
|
20230705,115400,20375320,3535,3535,3535,3535,0
|
|
20230705,115300,20375320,3535,3535,3535,3535,0
|
|
20230705,115200,20375320,3535,3535,3535,3535,0
|
|
20230705,115100,20375320,3535,3535,3535,3535,0
|
|
20230705,115000,20375320,3535,3535,3535,3535,0
|
|
20230705,114900,20375320,3535,3535,3535,3535,10
|
|
20230705,114800,20339970,3530,3530,3530,3530,0
|
|
20230705,114700,20339970,3530,3530,3530,3530,1
|
|
20230705,114600,20336440,3530,3530,3530,3530,1
|
|
20230705,114500,20332910,3530,3530,3530,3530,34
|
|
20230705,114400,20212890,3530,3530,3530,3530,1
|
|
20230705,114300,20209360,3530,3535,3535,3530,51
|
|
20230705,114200,20029080,3530,3530,3530,3530,0
|
|
20230705,114100,20029080,3530,3530,3530,3530,1
|
|
20230705,114000,20025550,3530,3530,3530,3530,31
|
|
20230705,113900,19916120,3530,3530,3530,3530,1
|
|
20230705,113800,19912590,3530,3530,3530,3530,870
|
|
20230705,113700,16841490,3535,3535,3535,3535,0
|
|
20230705,113600,16841490,3535,3535,3535,3535,0
|
|
20230705,113500,16841490,3535,3535,3535,3535,0
|
|
20230705,113400,16841490,3535,3535,3535,3535,0
|
|
20230705,113300,16841490,3535,3535,3535,3535,0
|
|
20230705,113200,16841490,3535,3535,3535,3535,0
|
|
20230705,113100,16841490,3535,3535,3535,3535,0
|
|
20230705,113000,16841490,3535,3535,3535,3535,0
|
|
20230705,112900,16841490,3535,3535,3535,3535,0
|
|
20230705,112800,16841490,3535,3535,3535,3535,0
|
|
20230705,112700,16841490,3535,3535,3535,3535,0
|
|
20230705,112600,16841490,3535,3535,3535,3535,0
|
|
20230705,112500,16841490,3535,3535,3535,3535,0
|
|
20230705,112400,16841490,3535,3535,3535,3535,0
|
|
20230705,112300,16841490,3535,3535,3535,3535,0
|
|
20230705,112200,16841490,3535,3535,3535,3535,10
|
|
20230705,112100,16806140,3535,3535,3535,3535,0
|
|
20230705,112000,16806140,3535,3535,3535,3535,0
|
|
20230705,111900,16806140,3535,3535,3535,3535,0
|
|
20230705,111800,16806140,3535,3535,3535,3535,0
|
|
20230705,111700,16806140,3535,3535,3535,3535,0
|
|
20230705,111600,16806140,3535,3535,3535,3535,0
|
|
20230705,111500,16806140,3535,3535,3535,3535,0
|
|
20230705,111400,16806140,3535,3535,3535,3535,202
|
|
20230705,111300,16092070,3535,3535,3535,3535,0
|
|
20230705,111200,16092070,3535,3535,3535,3535,0
|
|
20230705,111100,16092070,3535,3535,3535,3535,20
|
|
20230705,111000,16021370,3535,3535,3535,3535,0
|
|
20230705,110900,16021370,3535,3535,3535,3535,0
|
|
20230705,110800,16021370,3535,3535,3535,3535,0
|
|
20230705,110700,16021370,3535,3535,3535,3535,0
|
|
20230705,110600,16021370,3535,3535,3535,3535,0
|
|
20230705,110500,16021370,3535,3535,3535,3535,0
|
|
20230705,110400,16021370,3535,3535,3535,3535,3
|
|
20230705,110300,16010765,3535,3535,3535,3535,30
|
|
20230705,110200,15904715,3535,3535,3535,3535,20
|
|
20230705,110100,15834015,3535,3535,3535,3535,10
|
|
20230705,110000,15798665,3535,3535,3535,3535,12
|
|
20230705,105900,15756245,3535,3535,3535,3535,5
|
|
20230705,105800,15738570,3535,3535,3535,3535,3
|
|
20230705,105700,15727965,3535,3535,3535,3535,214
|
|
20230705,105600,14971475,3535,3535,3535,3535,0
|
|
20230705,105500,14971475,3535,3535,3535,3535,2
|
|
20230705,105400,14964405,3535,3535,3535,3535,5
|
|
20230705,105300,14946730,3535,3535,3535,3530,203
|
|
20230705,105200,14230115,3535,3535,3535,3535,5
|
|
20230705,105100,14212440,3535,3535,3535,3535,5
|
|
20230705,105000,14194765,3535,3535,3535,3535,5
|
|
20230705,104900,14177090,3535,3535,3535,3535,6
|
|
20230705,104800,14155880,3535,3535,3535,3535,3
|
|
20230705,104700,14145275,3535,3535,3535,3535,0
|
|
20230705,104600,14145275,3535,3535,3535,3535,0
|
|
20230705,104500,14145275,3535,3535,3535,3535,0
|
|
20230705,104400,14145275,3535,3535,3535,3535,0
|
|
20230705,104300,14145275,3535,3535,3535,3535,0
|
|
20230705,104200,14145275,3535,3535,3535,3535,4
|
|
20230705,104100,14131135,3535,3535,3535,3535,18
|
|
20230705,104000,14067505,3535,3535,3535,3535,0
|
|
20230705,103900,14067505,3535,3535,3535,3535,0
|
|
20230705,103800,14067505,3535,3540,3540,3535,145
|
|
20230705,103700,13554430,3550,3550,3550,3550,0
|
|
20230705,103600,13554430,3550,3550,3550,3550,0
|
|
20230705,103500,13554430,3550,3550,3550,3550,1
|
|
20230705,103400,13550880,3525,3525,3525,3525,0
|
|
20230705,103300,13550880,3525,3525,3525,3525,0
|
|
20230705,103200,13550880,3525,3525,3525,3525,0
|
|
20230705,103100,13550880,3525,3525,3525,3525,0
|
|
20230705,103000,13550880,3525,3525,3525,3525,0
|
|
20230705,102900,13550880,3525,3525,3525,3525,303
|
|
20230705,102800,12482805,3520,3520,3520,3520,0
|
|
20230705,102700,12482805,3520,3520,3520,3520,0
|
|
20230705,102600,12482805,3520,3520,3520,3520,0
|
|
20230705,102500,12482805,3520,3520,3520,3520,0
|
|
20230705,102400,12482805,3520,3520,3520,3520,0
|
|
20230705,102300,12482805,3520,3520,3520,3520,0
|
|
20230705,102200,12482805,3520,3520,3520,3520,0
|
|
20230705,102100,12482805,3520,3520,3520,3520,0
|
|
20230705,102000,12482805,3520,3520,3520,3520,0
|
|
20230705,101900,12482805,3520,3530,3530,3520,100
|
|
20230705,101800,12130365,3535,3535,3535,3535,0
|
|
20230705,101700,12130365,3535,3535,3535,3535,0
|
|
20230705,101600,12130365,3535,3535,3535,3535,0
|
|
20230705,101500,12130365,3535,3535,3535,3535,0
|
|
20230705,101400,12130365,3535,3535,3535,3535,160
|
|
20230705,101300,11564765,3530,3545,3545,3530,206
|
|
20230705,101200,10835375,3555,3555,3555,3555,0
|
|
20230705,101100,10835375,3555,3555,3555,3555,0
|
|
20230705,101000,10835375,3555,3555,3555,3555,0
|
|
20230705,100900,10835375,3555,3555,3555,3555,0
|
|
20230705,100800,10835375,3555,3555,3555,3555,0
|
|
20230705,100700,10835375,3555,3555,3555,3555,30
|
|
20230705,100600,10728725,3595,3595,3595,3595,0
|
|
20230705,100500,10728725,3595,3595,3595,3595,0
|
|
20230705,100400,10728725,3595,3595,3595,3595,0
|
|
20230705,100300,10728725,3595,3595,3595,3595,0
|
|
20230705,100200,10728725,3595,3595,3595,3595,0
|
|
20230705,100100,10728725,3595,3595,3595,3595,0
|
|
20230705,100000,10728725,3595,3560,3600,3555,610
|
|
20230705,095900,8539530,3535,3535,3535,3535,0
|
|
20230705,095800,8539530,3535,3535,3535,3535,0
|
|
20230705,095700,8539530,3535,3535,3535,3535,82
|
|
20230705,095600,8249660,3520,3520,3520,3520,0
|
|
20230705,095500,8249660,3520,3555,3555,3520,600
|
|
20230705,095400,6132590,3560,3560,3560,3560,0
|
|
20230705,095300,6132590,3560,3560,3560,3560,90
|
|
20230705,095200,5812190,3605,3605,3605,3605,0
|
|
20230705,095100,5812190,3605,3605,3605,3605,0
|
|
20230705,095000,5812190,3605,3600,3605,3600,4
|
|
20230705,094900,5797780,3565,3565,3565,3565,40
|
|
20230705,094800,5655180,3610,3585,3610,3570,18
|
|
20230705,094700,5590765,3590,3590,3590,3590,0
|
|
20230705,094600,5590765,3590,3590,3620,3590,10
|
|
20230705,094500,5554675,3610,3605,3610,3590,67
|
|
20230705,094400,5313320,3565,3565,3565,3565,0
|
|
20230705,094300,5313320,3565,3565,3565,3565,10
|
|
20230705,094200,5277670,3565,3565,3565,3565,0
|
|
20230705,094100,5277670,3565,3565,3565,3565,0
|
|
20230705,094000,5277670,3565,3565,3565,3565,0
|
|
20230705,093900,5277670,3565,3565,3565,3565,2
|
|
20230705,093800,5270540,3565,3565,3565,3565,2
|
|
20230705,093700,5263410,3565,3565,3565,3565,0
|
|
20230705,093600,5263410,3565,3565,3565,3565,0
|
|
20230705,093500,5263410,3565,3565,3565,3565,10
|
|
20230705,093400,5227760,3565,3565,3565,3565,1
|
|
20230705,093300,5224195,3575,3575,3575,3575,0
|
|
20230705,093200,5224195,3575,3575,3575,3575,0
|
|
20230705,093100,5224195,3575,3575,3575,3575,0
|
|
20230705,093000,5224195,3575,3575,3575,3575,0
|
|
20230705,092900,5224195,3575,3575,3575,3575,0
|
|
20230705,092800,5224195,3575,3575,3575,3575,234
|
|
20230705,092700,4387645,3575,3575,3575,3575,0
|
|
20230705,092600,4387645,3575,3575,3575,3575,0
|
|
20230705,092500,4387645,3575,3575,3575,3575,0
|
|
20230705,092400,4387645,3575,3575,3575,3575,0
|
|
20230705,092300,4387645,3575,3575,3575,3575,116
|
|
20230705,092200,3972945,3585,3585,3585,3585,0
|
|
20230705,092100,3972945,3585,3585,3585,3585,0
|
|
20230705,092000,3972945,3585,3595,3595,3585,201
|
|
20230705,091900,3251100,3595,3595,3595,3595,0
|
|
20230705,091800,3251100,3595,3595,3595,3595,330
|
|
20230705,091700,2064750,3600,3600,3600,3600,240
|
|
20230705,091600,1200750,3600,3600,3600,3600,0
|
|
20230705,091500,1200750,3600,3600,3600,3600,0
|
|
20230705,091400,1200750,3600,3600,3600,3600,0
|
|
20230705,091300,1200750,3600,3600,3600,3600,4
|
|
20230705,091200,1186350,3595,3595,3595,3595,0
|
|
20230705,091100,1186350,3595,3595,3595,3595,0
|
|
20230705,091000,1186350,3595,3595,3595,3595,0
|
|
20230705,090900,1186350,3595,3595,3595,3595,0
|
|
20230705,090800,1186350,3595,3595,3595,3595,0
|
|
20230705,090700,1186350,3595,3595,3595,3595,0
|
|
20230705,090600,1186350,3595,3595,3595,3595,0
|
|
20230705,090500,1186350,3595,3595,3595,3595,0
|
|
20230705,090400,1186350,3595,3595,3595,3595,0
|
|
20230705,090300,1186350,3595,3595,3595,3595,250
|
|
20230705,090200,287600,3595,3595,3595,3595,0
|
|
20230705,090100,287600,3595,3595,3595,3595,0
|
|
20230705,090000,287600,3595,3595,3595,3595,80
|