600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,25218375,4550,4550,4550,4550,256
|
|
20230705,185600,25218375,4550,4550,4550,4550,0
|
|
20230705,185500,25218375,4550,4550,4550,4550,0
|
|
20230705,185400,25218375,4550,4550,4550,4550,0
|
|
20230705,185300,25218375,4550,4550,4550,4550,0
|
|
20230705,185200,25218375,4550,4550,4550,4550,0
|
|
20230705,185100,25218375,4550,4550,4550,4550,0
|
|
20230705,185000,25218375,4550,4550,4550,4550,0
|
|
20230705,184900,25218375,4550,4550,4550,4550,0
|
|
20230705,184800,25218375,4550,4550,4550,4550,0
|
|
20230705,184700,25218375,4550,4550,4550,4550,0
|
|
20230705,184600,25218375,4550,4550,4550,4550,0
|
|
20230705,184500,25218375,4550,4550,4550,4550,0
|
|
20230705,184400,25218375,4550,4550,4550,4550,0
|
|
20230705,184300,25218375,4550,4550,4550,4550,0
|
|
20230705,184200,25218375,4550,4550,4550,4550,0
|
|
20230705,184100,25218375,4550,4550,4550,4550,0
|
|
20230705,184000,25218375,4550,4550,4550,4550,0
|
|
20230705,183900,25218375,4550,4550,4550,4550,0
|
|
20230705,183800,25218375,4550,4550,4550,4550,0
|
|
20230705,183700,25218375,4550,4550,4550,4550,0
|
|
20230705,183600,25218375,4550,4550,4550,4550,0
|
|
20230705,183500,25218375,4550,4550,4550,4550,0
|
|
20230705,183400,25218375,4550,4550,4550,4550,0
|
|
20230705,183300,25218375,4550,4550,4550,4550,0
|
|
20230705,183200,25218375,4550,4550,4550,4550,0
|
|
20230705,183100,25218375,4550,4550,4550,4550,0
|
|
20230705,183000,25218375,4550,4550,4550,4550,0
|
|
20230705,182900,25218375,4550,4550,4550,4550,0
|
|
20230705,182800,25218375,4550,4550,4550,4550,0
|
|
20230705,182700,25218375,4550,4550,4550,4550,256
|
|
20230705,182600,25218375,4550,4550,4550,4550,0
|
|
20230705,182500,25218375,4550,4550,4550,4550,0
|
|
20230705,182400,25218375,4550,4550,4550,4550,0
|
|
20230705,182300,25218375,4550,4550,4550,4550,0
|
|
20230705,182200,25218375,4550,4550,4550,4550,0
|
|
20230705,182100,25218375,4550,4550,4550,4550,0
|
|
20230705,182000,25218375,4550,4550,4550,4550,0
|
|
20230705,181900,25218375,4550,4550,4550,4550,0
|
|
20230705,181800,25218375,4550,4550,4550,4550,0
|
|
20230705,181700,25218375,4550,4550,4550,4550,0
|
|
20230705,181600,25218375,4550,4550,4550,4550,0
|
|
20230705,181500,25218375,4550,4550,4550,4550,0
|
|
20230705,181400,25218375,4550,4550,4550,4550,0
|
|
20230705,181300,25218375,4550,4550,4550,4550,0
|
|
20230705,181200,25218375,4550,4550,4550,4550,0
|
|
20230705,181100,25218375,4550,4550,4550,4550,0
|
|
20230705,181000,25218375,4550,4550,4550,4550,0
|
|
20230705,180900,25218375,4550,4550,4550,4550,0
|
|
20230705,180800,25218375,4550,4550,4550,4550,0
|
|
20230705,180700,25218375,4550,4550,4550,4550,0
|
|
20230705,180600,25218375,4550,4550,4550,4550,0
|
|
20230705,180500,25218375,4550,4550,4550,4550,0
|
|
20230705,180400,25218375,4550,4550,4550,4550,0
|
|
20230705,180300,25218375,4550,4550,4550,4550,0
|
|
20230705,180200,25218375,4550,4550,4550,4550,0
|
|
20230705,180100,25218375,4550,4550,4550,4550,0
|
|
20230705,180000,25218375,4550,4550,4550,4550,0
|
|
20230705,175900,25218375,4550,4550,4550,4550,0
|
|
20230705,175800,25218375,4550,4550,4550,4550,0
|
|
20230705,175700,25218375,4550,4550,4550,4550,256
|
|
20230705,175600,25218375,4550,4550,4550,4550,0
|
|
20230705,175500,25218375,4550,4550,4550,4550,0
|
|
20230705,175400,25218375,4550,4550,4550,4550,0
|
|
20230705,175300,25218375,4550,4550,4550,4550,0
|
|
20230705,175200,25218375,4550,4550,4550,4550,0
|
|
20230705,175100,25218375,4550,4550,4550,4550,0
|
|
20230705,175000,25218375,4550,4550,4550,4550,0
|
|
20230705,174900,25218375,4550,4550,4550,4550,0
|
|
20230705,174800,25218375,4550,4550,4550,4550,0
|
|
20230705,174700,25218375,4550,4550,4550,4550,0
|
|
20230705,174600,25218375,4550,4550,4550,4550,0
|
|
20230705,174500,25218375,4550,4550,4550,4550,0
|
|
20230705,174400,25218375,4550,4550,4550,4550,0
|
|
20230705,174300,25218375,4550,4550,4550,4550,0
|
|
20230705,174200,25218375,4550,4550,4550,4550,0
|
|
20230705,174100,25218375,4550,4550,4550,4550,0
|
|
20230705,174000,25218375,4550,4550,4550,4550,0
|
|
20230705,173900,25218375,4550,4550,4550,4550,0
|
|
20230705,173800,25218375,4550,4550,4550,4550,0
|
|
20230705,173700,25218375,4550,4550,4550,4550,0
|
|
20230705,173600,25218375,4550,4550,4550,4550,0
|
|
20230705,173500,25218375,4550,4550,4550,4550,0
|
|
20230705,173400,25218375,4550,4550,4550,4550,0
|
|
20230705,173300,25218375,4550,4550,4550,4550,0
|
|
20230705,173200,25218375,4550,4550,4550,4550,0
|
|
20230705,173100,25218375,4550,4550,4550,4550,0
|
|
20230705,173000,25218375,4550,4550,4550,4550,0
|
|
20230705,172900,25218375,4550,4550,4550,4550,0
|
|
20230705,172800,25218375,4550,4550,4550,4550,0
|
|
20230705,172700,25218375,4550,4550,4550,4550,256
|
|
20230705,172600,25218375,4550,4550,4550,4550,0
|
|
20230705,172500,25218375,4550,4550,4550,4550,0
|
|
20230705,172400,25218375,4550,4550,4550,4550,0
|
|
20230705,172300,25218375,4550,4550,4550,4550,0
|
|
20230705,172200,25218375,4550,4550,4550,4550,0
|
|
20230705,172100,25218375,4550,4550,4550,4550,0
|
|
20230705,172000,25218375,4550,4550,4550,4550,0
|
|
20230705,171900,25218375,4550,4550,4550,4550,0
|
|
20230705,171800,25218375,4550,4550,4550,4550,0
|
|
20230705,171700,25218375,4550,4550,4550,4550,0
|
|
20230705,171600,25218375,4550,4550,4550,4550,0
|
|
20230705,171500,25218375,4550,4550,4550,4550,0
|
|
20230705,171400,25218375,4550,4550,4550,4550,0
|
|
20230705,171300,25218375,4550,4550,4550,4550,0
|
|
20230705,171200,25218375,4550,4550,4550,4550,0
|
|
20230705,171100,25218375,4550,4550,4550,4550,0
|
|
20230705,171000,25218375,4550,4550,4550,4550,0
|
|
20230705,170900,25218375,4550,4550,4550,4550,0
|
|
20230705,170800,25218375,4550,4550,4550,4550,0
|
|
20230705,170700,25218375,4550,4550,4550,4550,0
|
|
20230705,170600,25218375,4550,4550,4550,4550,0
|
|
20230705,170500,25218375,4550,4550,4550,4550,0
|
|
20230705,170400,25218375,4550,4550,4550,4550,0
|
|
20230705,170300,25218375,4550,4550,4550,4550,0
|
|
20230705,170200,25218375,4550,4550,4550,4550,0
|
|
20230705,170100,25218375,4550,4550,4550,4550,0
|
|
20230705,170000,25218375,4550,4550,4550,4550,0
|
|
20230705,165900,25218375,4550,4550,4550,4550,0
|
|
20230705,165800,25218375,4550,4550,4550,4550,0
|
|
20230705,165700,25218375,4550,4550,4550,4550,256
|
|
20230705,165600,25218375,4550,4550,4550,4550,0
|
|
20230705,165500,25218375,4550,4550,4550,4550,0
|
|
20230705,165400,25218375,4550,4550,4550,4550,0
|
|
20230705,165300,25218375,4550,4550,4550,4550,0
|
|
20230705,165200,25218375,4550,4550,4550,4550,0
|
|
20230705,165100,25218375,4550,4550,4550,4550,0
|
|
20230705,165000,25218375,4550,4550,4550,4550,0
|
|
20230705,164900,25218375,4550,4550,4550,4550,0
|
|
20230705,164800,25218375,4550,4550,4550,4550,0
|
|
20230705,164700,25218375,4550,4550,4550,4550,0
|
|
20230705,164600,25218375,4550,4550,4550,4550,0
|
|
20230705,164500,25218375,4550,4550,4550,4550,0
|
|
20230705,164400,25218375,4550,4550,4550,4550,0
|
|
20230705,164300,25218375,4550,4550,4550,4550,0
|
|
20230705,164200,25218375,4550,4550,4550,4550,0
|
|
20230705,164100,25218375,4550,4550,4550,4550,0
|
|
20230705,164000,25218375,4550,4550,4550,4550,0
|
|
20230705,163900,25218375,4550,4550,4550,4550,0
|
|
20230705,163800,25218375,4550,4550,4550,4550,0
|
|
20230705,163700,25218375,4550,4550,4550,4550,0
|
|
20230705,163600,25218375,4550,4550,4550,4550,0
|
|
20230705,163500,25218375,4550,4550,4550,4550,0
|
|
20230705,163400,25218375,4550,4550,4550,4550,0
|
|
20230705,163300,25218375,4550,4550,4550,4550,0
|
|
20230705,163200,25218375,4550,4550,4550,4550,0
|
|
20230705,163100,25218375,4550,4550,4550,4550,0
|
|
20230705,163000,25218375,4550,4550,4550,4550,0
|
|
20230705,162900,25218375,4550,4550,4550,4550,0
|
|
20230705,162800,25218375,4550,4550,4550,4550,0
|
|
20230705,162700,25218375,4550,4550,4550,4550,256
|
|
20230705,162600,25218375,4550,4550,4550,4550,0
|
|
20230705,162500,25218375,4550,4550,4550,4550,0
|
|
20230705,162400,25218375,4550,4550,4550,4550,0
|
|
20230705,162300,25218375,4550,4550,4550,4550,0
|
|
20230705,162200,25218375,4550,4550,4550,4550,0
|
|
20230705,162100,25218375,4550,4550,4550,4550,0
|
|
20230705,162000,25218375,4550,4550,4550,4550,0
|
|
20230705,161900,25218375,4550,4550,4550,4550,0
|
|
20230705,161800,25218375,4550,4550,4550,4550,0
|
|
20230705,161700,25218375,4550,4550,4550,4550,0
|
|
20230705,161600,25218375,4550,4550,4550,4550,0
|
|
20230705,161500,25218375,4550,4550,4550,4550,0
|
|
20230705,161400,25218375,4550,4550,4550,4550,0
|
|
20230705,161300,25218375,4550,4550,4550,4550,0
|
|
20230705,161200,25218375,4550,4550,4550,4550,0
|
|
20230705,161100,25218375,4550,4550,4550,4550,0
|
|
20230705,161000,25218375,4550,4550,4550,4550,0
|
|
20230705,160900,25218375,4550,4550,4550,4550,0
|
|
20230705,160800,25218375,4550,4550,4550,4550,0
|
|
20230705,160700,25218375,4550,4550,4550,4550,0
|
|
20230705,160600,25218375,4550,4550,4550,4550,0
|
|
20230705,160500,25218375,4550,4550,4550,4550,0
|
|
20230705,160400,25218375,4550,4550,4550,4550,0
|
|
20230705,160300,25218375,4550,4550,4550,4550,0
|
|
20230705,160200,25218375,4550,4550,4550,4550,0
|
|
20230705,160100,25218375,4550,4550,4550,4550,0
|
|
20230705,160000,25218375,4550,4550,4550,4550,0
|
|
20230705,155900,25218375,4550,4550,4550,4550,0
|
|
20230705,155800,25218375,4550,4550,4550,4550,0
|
|
20230705,155700,25218375,4550,4550,4550,4550,256
|
|
20230705,155600,25218375,4550,4550,4550,4550,0
|
|
20230705,155500,25218375,4550,4550,4550,4550,0
|
|
20230705,155400,25218375,4550,4550,4550,4550,0
|
|
20230705,155300,25218375,4550,4550,4550,4550,0
|
|
20230705,155200,25218375,4550,4550,4550,4550,0
|
|
20230705,155100,25218375,4550,4550,4550,4550,0
|
|
20230705,155000,25218375,4550,4550,4550,4550,0
|
|
20230705,154900,25218375,4550,4550,4550,4550,0
|
|
20230705,154800,25218375,4550,4550,4550,4550,0
|
|
20230705,154700,25218375,4550,4550,4550,4550,0
|
|
20230705,154600,25218375,4550,4550,4550,4550,0
|
|
20230705,154500,25218375,4550,4550,4550,4550,0
|
|
20230705,154400,25218375,4550,4550,4550,4550,0
|
|
20230705,154300,25218375,4550,4550,4550,4550,0
|
|
20230705,154200,25218375,4550,4550,4550,4550,0
|
|
20230705,154100,25218375,4550,4550,4550,4550,0
|
|
20230705,154000,25218375,4550,4550,4550,4550,0
|
|
20230705,153900,25218375,4550,4550,4550,4550,0
|
|
20230705,153800,25218375,4550,4550,4550,4550,0
|
|
20230705,153700,25218375,4550,4550,4550,4550,0
|
|
20230705,153600,25218375,4550,4550,4550,4550,0
|
|
20230705,153500,25218375,4550,4550,4550,4550,0
|
|
20230705,153400,25218375,4550,4550,4550,4550,0
|
|
20230705,153300,25218375,4550,4550,4550,4550,0
|
|
20230705,153200,25218375,4550,4550,4550,4550,0
|
|
20230705,153100,25218375,4550,4550,4550,4550,0
|
|
20230705,153000,25218375,4550,4550,4550,4550,256
|
|
20230705,152900,24053575,4560,4560,4560,4560,0
|
|
20230705,152800,24053575,4560,4560,4560,4560,0
|
|
20230705,152700,24053575,4560,4560,4560,4560,0
|
|
20230705,152600,24053575,4560,4560,4560,4560,0
|
|
20230705,152500,24053575,4560,4560,4560,4560,0
|
|
20230705,152400,24053575,4560,4560,4560,4560,0
|
|
20230705,152300,24053575,4560,4560,4560,4560,0
|
|
20230705,152200,24053575,4560,4560,4560,4560,0
|
|
20230705,152100,24053575,4560,4560,4560,4560,0
|
|
20230705,152000,24053575,4560,4560,4560,4560,0
|
|
20230705,151900,24053575,4560,4560,4560,4560,0
|
|
20230705,151800,24053575,4560,4560,4560,4560,0
|
|
20230705,151700,24053575,4560,4560,4560,4560,0
|
|
20230705,151600,24053575,4560,4560,4560,4560,0
|
|
20230705,151500,24053575,4560,4560,4560,4560,0
|
|
20230705,151400,24053575,4560,4570,4570,4560,104
|
|
20230705,151300,23579295,4560,4560,4560,4560,31
|
|
20230705,151200,23437935,4550,4550,4550,4550,0
|
|
20230705,151100,23437935,4550,4550,4550,4550,0
|
|
20230705,151000,23437935,4550,4550,4550,4550,0
|
|
20230705,150900,23437935,4550,4550,4550,4550,0
|
|
20230705,150800,23437935,4550,4550,4550,4550,0
|
|
20230705,150700,23437935,4550,4550,4550,4550,0
|
|
20230705,150600,23437935,4550,4550,4550,4550,0
|
|
20230705,150500,23437935,4550,4550,4550,4550,0
|
|
20230705,150400,23437935,4550,4550,4550,4550,0
|
|
20230705,150300,23437935,4550,4550,4550,4550,0
|
|
20230705,150200,23437935,4550,4550,4550,4550,0
|
|
20230705,150100,23437935,4550,4550,4550,4550,0
|
|
20230705,150000,23437935,4550,4550,4550,4550,120
|
|
20230705,145900,22891935,4560,4560,4560,4560,0
|
|
20230705,145800,22891935,4560,4560,4560,4560,0
|
|
20230705,145700,22891935,4560,4560,4560,4560,0
|
|
20230705,145600,22891935,4560,4560,4560,4560,0
|
|
20230705,145500,22891935,4560,4560,4560,4560,0
|
|
20230705,145400,22891935,4560,4550,4560,4550,210
|
|
20230705,145300,21936425,4550,4550,4550,4550,0
|
|
20230705,145200,21936425,4550,4550,4550,4550,0
|
|
20230705,145100,21936425,4550,4550,4550,4550,0
|
|
20230705,145000,21936425,4550,4550,4550,4550,0
|
|
20230705,144900,21936425,4550,4550,4550,4550,0
|
|
20230705,144800,21936425,4550,4550,4550,4550,0
|
|
20230705,144700,21936425,4550,4550,4550,4550,0
|
|
20230705,144600,21936425,4550,4550,4550,4550,1
|
|
20230705,144500,21931875,4550,4550,4550,4550,0
|
|
20230705,144400,21931875,4550,4550,4550,4550,0
|
|
20230705,144300,21931875,4550,4550,4550,4550,0
|
|
20230705,144200,21931875,4550,4550,4550,4550,0
|
|
20230705,144100,21931875,4550,4550,4550,4550,0
|
|
20230705,144000,21931875,4550,4550,4550,4550,0
|
|
20230705,143900,21931875,4550,4550,4550,4550,0
|
|
20230705,143800,21931875,4550,4550,4550,4550,0
|
|
20230705,143700,21931875,4550,4550,4550,4550,0
|
|
20230705,143600,21931875,4550,4550,4550,4550,0
|
|
20230705,143500,21931875,4550,4550,4550,4550,0
|
|
20230705,143400,21931875,4550,4550,4550,4550,0
|
|
20230705,143300,21931875,4550,4550,4550,4550,0
|
|
20230705,143200,21931875,4550,4550,4550,4550,0
|
|
20230705,143100,21931875,4550,4550,4550,4550,0
|
|
20230705,143000,21931875,4550,4550,4550,4550,0
|
|
20230705,142900,21931875,4550,4550,4550,4550,0
|
|
20230705,142800,21931875,4550,4550,4550,4550,0
|
|
20230705,142700,21931875,4550,4550,4550,4550,112
|
|
20230705,142600,21422275,4550,4550,4550,4550,0
|
|
20230705,142500,21422275,4550,4550,4550,4550,0
|
|
20230705,142400,21422275,4550,4550,4550,4550,10
|
|
20230705,142300,21376775,4550,4550,4550,4550,0
|
|
20230705,142200,21376775,4550,4550,4550,4550,1
|
|
20230705,142100,21372225,4555,4555,4555,4555,0
|
|
20230705,142000,21372225,4555,4555,4555,4555,0
|
|
20230705,141900,21372225,4555,4555,4555,4555,10
|
|
20230705,141800,21326675,4555,4555,4555,4555,0
|
|
20230705,141700,21326675,4555,4555,4555,4555,0
|
|
20230705,141600,21326675,4555,4555,4555,4555,0
|
|
20230705,141500,21326675,4555,4555,4555,4555,0
|
|
20230705,141400,21326675,4555,4555,4555,4555,0
|
|
20230705,141300,21326675,4555,4555,4555,4555,0
|
|
20230705,141200,21326675,4555,4555,4555,4555,0
|
|
20230705,141100,21326675,4555,4555,4555,4555,0
|
|
20230705,141000,21326675,4555,4555,4555,4555,0
|
|
20230705,140900,21326675,4555,4555,4555,4555,0
|
|
20230705,140800,21326675,4555,4555,4555,4555,17
|
|
20230705,140700,21249240,4555,4555,4555,4555,0
|
|
20230705,140600,21249240,4555,4555,4555,4555,0
|
|
20230705,140500,21249240,4555,4555,4555,4555,0
|
|
20230705,140400,21249240,4555,4555,4555,4555,0
|
|
20230705,140300,21249240,4555,4555,4555,4555,0
|
|
20230705,140200,21249240,4555,4555,4555,4555,18
|
|
20230705,140100,21167250,4555,4555,4555,4555,0
|
|
20230705,140000,21167250,4555,4555,4555,4555,0
|
|
20230705,135900,21167250,4555,4555,4555,4555,0
|
|
20230705,135800,21167250,4555,4555,4555,4555,0
|
|
20230705,135700,21167250,4555,4555,4555,4555,0
|
|
20230705,135600,21167250,4555,4555,4555,4555,0
|
|
20230705,135500,21167250,4555,4555,4555,4555,0
|
|
20230705,135400,21167250,4555,4555,4555,4555,0
|
|
20230705,135300,21167250,4555,4555,4555,4555,0
|
|
20230705,135200,21167250,4555,4555,4555,4555,0
|
|
20230705,135100,21167250,4555,4555,4555,4555,0
|
|
20230705,135000,21167250,4555,4555,4555,4555,0
|
|
20230705,134900,21167250,4555,4555,4555,4555,0
|
|
20230705,134800,21167250,4555,4555,4555,4555,0
|
|
20230705,134700,21167250,4555,4555,4555,4555,0
|
|
20230705,134600,21167250,4555,4555,4555,4555,0
|
|
20230705,134500,21167250,4555,4555,4555,4555,0
|
|
20230705,134400,21167250,4555,4555,4555,4555,0
|
|
20230705,134300,21167250,4555,4555,4555,4555,0
|
|
20230705,134200,21167250,4555,4555,4555,4555,0
|
|
20230705,134100,21167250,4555,4555,4555,4555,0
|
|
20230705,134000,21167250,4555,4555,4555,4555,0
|
|
20230705,133900,21167250,4555,4555,4555,4555,0
|
|
20230705,133800,21167250,4555,4555,4555,4555,0
|
|
20230705,133700,21167250,4555,4555,4555,4555,0
|
|
20230705,133600,21167250,4555,4555,4555,4555,0
|
|
20230705,133500,21167250,4555,4555,4555,4555,0
|
|
20230705,133400,21167250,4555,4555,4555,4555,0
|
|
20230705,133300,21167250,4555,4555,4555,4555,90
|
|
20230705,133200,20757300,4555,4555,4555,4555,0
|
|
20230705,133100,20757300,4555,4555,4555,4555,0
|
|
20230705,133000,20757300,4555,4555,4555,4555,0
|
|
20230705,132900,20757300,4555,4555,4555,4555,11
|
|
20230705,132800,20707195,4555,4555,4555,4555,20
|
|
20230705,132700,20616095,4560,4560,4560,4560,0
|
|
20230705,132600,20616095,4560,4560,4560,4560,0
|
|
20230705,132500,20616095,4560,4560,4560,4560,3
|
|
20230705,132400,20602415,4575,4560,4575,4560,15
|
|
20230705,132300,20533840,4560,4560,4560,4560,0
|
|
20230705,132200,20533840,4560,4560,4560,4560,0
|
|
20230705,132100,20533840,4560,4560,4560,4560,0
|
|
20230705,132000,20533840,4560,4560,4560,4560,0
|
|
20230705,131900,20533840,4560,4560,4560,4560,0
|
|
20230705,131800,20533840,4560,4560,4560,4560,0
|
|
20230705,131700,20533840,4560,4560,4560,4560,0
|
|
20230705,131600,20533840,4560,4560,4560,4560,0
|
|
20230705,131500,20533840,4560,4560,4560,4560,0
|
|
20230705,131400,20533840,4560,4560,4560,4560,0
|
|
20230705,131300,20533840,4560,4560,4560,4560,0
|
|
20230705,131200,20533840,4560,4560,4560,4560,0
|
|
20230705,131100,20533840,4560,4560,4560,4560,0
|
|
20230705,131000,20533840,4560,4560,4560,4560,0
|
|
20230705,130900,20533840,4560,4560,4560,4560,3
|
|
20230705,130800,20520160,4560,4560,4560,4560,0
|
|
20230705,130700,20520160,4560,4560,4560,4560,99
|
|
20230705,130600,20068720,4560,4560,4560,4560,0
|
|
20230705,130500,20068720,4560,4560,4560,4560,0
|
|
20230705,130400,20068720,4560,4560,4560,4560,0
|
|
20230705,130300,20068720,4560,4560,4560,4560,0
|
|
20230705,130200,20068720,4560,4560,4560,4560,0
|
|
20230705,130100,20068720,4560,4560,4560,4560,0
|
|
20230705,130000,20068720,4560,4560,4560,4560,0
|
|
20230705,125900,20068720,4560,4560,4560,4560,0
|
|
20230705,125800,20068720,4560,4560,4560,4560,0
|
|
20230705,125700,20068720,4560,4560,4560,4560,0
|
|
20230705,125600,20068720,4560,4560,4560,4560,0
|
|
20230705,125500,20068720,4560,4560,4560,4560,0
|
|
20230705,125400,20068720,4560,4560,4560,4560,0
|
|
20230705,125300,20068720,4560,4560,4560,4560,0
|
|
20230705,125200,20068720,4560,4560,4560,4560,0
|
|
20230705,125100,20068720,4560,4560,4560,4560,0
|
|
20230705,125000,20068720,4560,4560,4560,4560,0
|
|
20230705,124900,20068720,4560,4560,4560,4560,0
|
|
20230705,124800,20068720,4560,4560,4560,4560,0
|
|
20230705,124700,20068720,4560,4560,4560,4560,0
|
|
20230705,124600,20068720,4560,4560,4560,4560,0
|
|
20230705,124500,20068720,4560,4560,4560,4560,0
|
|
20230705,124400,20068720,4560,4560,4560,4560,0
|
|
20230705,124300,20068720,4560,4560,4560,4560,0
|
|
20230705,124200,20068720,4560,4560,4560,4560,0
|
|
20230705,124100,20068720,4560,4560,4560,4560,0
|
|
20230705,124000,20068720,4560,4560,4560,4560,100
|
|
20230705,123900,19612720,4560,4560,4560,4560,0
|
|
20230705,123800,19612720,4560,4560,4560,4560,0
|
|
20230705,123700,19612720,4560,4560,4560,4560,0
|
|
20230705,123600,19612720,4560,4560,4560,4560,0
|
|
20230705,123500,19612720,4560,4560,4560,4560,0
|
|
20230705,123400,19612720,4560,4560,4560,4560,0
|
|
20230705,123300,19612720,4560,4560,4560,4560,0
|
|
20230705,123200,19612720,4560,4560,4560,4560,0
|
|
20230705,123100,19612720,4560,4560,4560,4560,0
|
|
20230705,123000,19612720,4560,4560,4560,4560,100
|
|
20230705,122900,19156720,4560,4560,4560,4560,0
|
|
20230705,122800,19156720,4560,4560,4560,4560,0
|
|
20230705,122700,19156720,4560,4560,4560,4560,0
|
|
20230705,122600,19156720,4560,4560,4560,4560,0
|
|
20230705,122500,19156720,4560,4560,4560,4560,0
|
|
20230705,122400,19156720,4560,4560,4560,4560,0
|
|
20230705,122300,19156720,4560,4560,4560,4560,0
|
|
20230705,122200,19156720,4560,4560,4560,4560,0
|
|
20230705,122100,19156720,4560,4560,4560,4560,0
|
|
20230705,122000,19156720,4560,4560,4560,4560,0
|
|
20230705,121900,19156720,4560,4560,4560,4560,500
|
|
20230705,121800,16876720,4570,4570,4570,4570,0
|
|
20230705,121700,16876720,4570,4570,4570,4570,0
|
|
20230705,121600,16876720,4570,4570,4570,4570,0
|
|
20230705,121500,16876720,4570,4570,4570,4570,0
|
|
20230705,121400,16876720,4570,4570,4570,4570,0
|
|
20230705,121300,16876720,4570,4570,4570,4570,0
|
|
20230705,121200,16876720,4570,4570,4570,4570,0
|
|
20230705,121100,16876720,4570,4565,4570,4565,5
|
|
20230705,121000,16853890,4560,4560,4560,4560,0
|
|
20230705,120900,16853890,4560,4560,4560,4560,0
|
|
20230705,120800,16853890,4560,4560,4560,4560,0
|
|
20230705,120700,16853890,4560,4560,4560,4560,0
|
|
20230705,120600,16853890,4560,4560,4560,4560,0
|
|
20230705,120500,16853890,4560,4560,4560,4560,0
|
|
20230705,120400,16853890,4560,4560,4560,4560,0
|
|
20230705,120300,16853890,4560,4560,4560,4560,0
|
|
20230705,120200,16853890,4560,4560,4560,4560,0
|
|
20230705,120100,16853890,4560,4560,4560,4560,0
|
|
20230705,120000,16853890,4560,4560,4560,4560,0
|
|
20230705,115900,16853890,4560,4560,4560,4560,0
|
|
20230705,115800,16853890,4560,4560,4560,4560,0
|
|
20230705,115700,16853890,4560,4560,4565,4560,201
|
|
20230705,115600,15936340,4565,4560,4565,4560,300
|
|
20230705,115500,14567350,4550,4550,4550,4550,0
|
|
20230705,115400,14567350,4550,4550,4550,4550,1
|
|
20230705,115300,14562800,4560,4560,4560,4560,0
|
|
20230705,115200,14562800,4560,4560,4560,4560,0
|
|
20230705,115100,14562800,4560,4560,4560,4560,2
|
|
20230705,115000,14553680,4550,4550,4550,4550,0
|
|
20230705,114900,14553680,4550,4550,4550,4550,0
|
|
20230705,114800,14553680,4550,4550,4550,4550,0
|
|
20230705,114700,14553680,4550,4550,4550,4550,0
|
|
20230705,114600,14553680,4550,4550,4550,4550,0
|
|
20230705,114500,14553680,4550,4550,4550,4550,0
|
|
20230705,114400,14553680,4550,4550,4550,4550,0
|
|
20230705,114300,14553680,4550,4550,4550,4550,0
|
|
20230705,114200,14553680,4550,4550,4550,4550,0
|
|
20230705,114100,14553680,4550,4550,4550,4550,0
|
|
20230705,114000,14553680,4550,4550,4550,4550,100
|
|
20230705,113900,14098680,4550,4550,4550,4550,100
|
|
20230705,113800,13643680,4550,4550,4550,4550,0
|
|
20230705,113700,13643680,4550,4550,4550,4550,0
|
|
20230705,113600,13643680,4550,4550,4550,4550,0
|
|
20230705,113500,13643680,4550,4550,4550,4550,0
|
|
20230705,113400,13643680,4550,4550,4550,4550,0
|
|
20230705,113300,13643680,4550,4550,4550,4550,0
|
|
20230705,113200,13643680,4550,4550,4550,4550,0
|
|
20230705,113100,13643680,4550,4550,4550,4550,0
|
|
20230705,113000,13643680,4550,4550,4550,4550,0
|
|
20230705,112900,13643680,4550,4550,4550,4550,0
|
|
20230705,112800,13643680,4550,4550,4550,4550,0
|
|
20230705,112700,13643680,4550,4550,4550,4550,47
|
|
20230705,112600,13429830,4560,4560,4560,4560,0
|
|
20230705,112500,13429830,4560,4560,4560,4560,0
|
|
20230705,112400,13429830,4560,4560,4560,4560,0
|
|
20230705,112300,13429830,4560,4560,4560,4560,0
|
|
20230705,112200,13429830,4560,4560,4560,4560,0
|
|
20230705,112100,13429830,4560,4560,4560,4560,0
|
|
20230705,112000,13429830,4560,4560,4560,4560,0
|
|
20230705,111900,13429830,4560,4560,4560,4560,0
|
|
20230705,111800,13429830,4560,4560,4560,4560,0
|
|
20230705,111700,13429830,4560,4560,4560,4560,230
|
|
20230705,111600,12381030,4555,4555,4555,4555,0
|
|
20230705,111500,12381030,4555,4555,4555,4555,55
|
|
20230705,111400,12130505,4555,4555,4555,4555,0
|
|
20230705,111300,12130505,4555,4555,4555,4555,0
|
|
20230705,111200,12130505,4555,4555,4555,4555,0
|
|
20230705,111100,12130505,4555,4555,4555,4555,194
|
|
20230705,111000,11246835,4565,4565,4565,4565,0
|
|
20230705,110900,11246835,4565,4565,4565,4565,3
|
|
20230705,110800,11233140,4565,4565,4565,4565,0
|
|
20230705,110700,11233140,4565,4565,4565,4565,0
|
|
20230705,110600,11233140,4565,4565,4565,4565,0
|
|
20230705,110500,11233140,4565,4565,4565,4565,0
|
|
20230705,110400,11233140,4565,4565,4565,4565,0
|
|
20230705,110300,11233140,4565,4565,4565,4565,0
|
|
20230705,110200,11233140,4565,4565,4565,4565,27
|
|
20230705,110100,11109885,4555,4555,4555,4555,70
|
|
20230705,110000,10791035,4560,4560,4560,4560,0
|
|
20230705,105900,10791035,4560,4560,4560,4560,88
|
|
20230705,105800,10389755,4570,4570,4570,4570,0
|
|
20230705,105700,10389755,4570,4570,4570,4570,0
|
|
20230705,105600,10389755,4570,4570,4570,4570,30
|
|
20230705,105500,10252655,4560,4560,4560,4560,0
|
|
20230705,105400,10252655,4560,4560,4560,4560,0
|
|
20230705,105300,10252655,4560,4560,4560,4560,0
|
|
20230705,105200,10252655,4560,4560,4560,4560,130
|
|
20230705,105100,9659855,4560,4560,4560,4560,50
|
|
20230705,105000,9431855,4560,4565,4565,4560,30
|
|
20230705,104900,9294975,4565,4565,4565,4565,0
|
|
20230705,104800,9294975,4565,4565,4565,4565,0
|
|
20230705,104700,9294975,4565,4565,4565,4565,0
|
|
20230705,104600,9294975,4565,4565,4565,4565,0
|
|
20230705,104500,9294975,4565,4565,4565,4565,0
|
|
20230705,104400,9294975,4565,4565,4565,4565,0
|
|
20230705,104300,9294975,4565,4565,4565,4565,0
|
|
20230705,104200,9294975,4565,4565,4565,4565,0
|
|
20230705,104100,9294975,4565,4565,4565,4565,5
|
|
20230705,104000,9272150,4565,4565,4565,4565,0
|
|
20230705,103900,9272150,4565,4565,4565,4565,0
|
|
20230705,103800,9272150,4565,4565,4565,4565,5
|
|
20230705,103700,9249325,4565,4565,4565,4565,6
|
|
20230705,103600,9221935,4565,4565,4565,4565,0
|
|
20230705,103500,9221935,4565,4565,4565,4565,0
|
|
20230705,103400,9221935,4565,4565,4565,4565,0
|
|
20230705,103300,9221935,4565,4565,4565,4565,0
|
|
20230705,103200,9221935,4565,4565,4565,4565,0
|
|
20230705,103100,9221935,4565,4565,4565,4565,0
|
|
20230705,103000,9221935,4565,4565,4565,4565,0
|
|
20230705,102900,9221935,4565,4565,4565,4565,0
|
|
20230705,102800,9221935,4565,4565,4565,4565,0
|
|
20230705,102700,9221935,4565,4565,4565,4565,0
|
|
20230705,102600,9221935,4565,4565,4565,4565,0
|
|
20230705,102500,9221935,4565,4565,4565,4565,0
|
|
20230705,102400,9221935,4565,4565,4565,4565,0
|
|
20230705,102300,9221935,4565,4565,4565,4565,0
|
|
20230705,102200,9221935,4565,4565,4565,4565,0
|
|
20230705,102100,9221935,4565,4565,4565,4565,0
|
|
20230705,102000,9221935,4565,4565,4565,4565,0
|
|
20230705,101900,9221935,4565,4565,4565,4565,0
|
|
20230705,101800,9221935,4565,4565,4565,4565,0
|
|
20230705,101700,9221935,4565,4565,4565,4565,0
|
|
20230705,101600,9221935,4565,4565,4565,4565,0
|
|
20230705,101500,9221935,4565,4565,4565,4565,0
|
|
20230705,101400,9221935,4565,4565,4565,4565,50
|
|
20230705,101300,8993685,4565,4565,4565,4565,155
|
|
20230705,101200,8286110,4570,4570,4570,4570,0
|
|
20230705,101100,8286110,4570,4570,4570,4570,0
|
|
20230705,101000,8286110,4570,4570,4570,4570,0
|
|
20230705,100900,8286110,4570,4570,4570,4570,0
|
|
20230705,100800,8286110,4570,4570,4570,4570,1
|
|
20230705,100700,8281540,4565,4565,4565,4565,0
|
|
20230705,100600,8281540,4565,4565,4565,4565,0
|
|
20230705,100500,8281540,4565,4565,4565,4565,0
|
|
20230705,100400,8281540,4565,4565,4565,4565,0
|
|
20230705,100300,8281540,4565,4565,4565,4565,0
|
|
20230705,100200,8281540,4565,4565,4565,4565,0
|
|
20230705,100100,8281540,4565,4565,4565,4565,0
|
|
20230705,100000,8281540,4565,4565,4565,4565,0
|
|
20230705,095900,8281540,4565,4565,4565,4565,0
|
|
20230705,095800,8281540,4565,4565,4565,4565,136
|
|
20230705,095700,7660700,4570,4570,4570,4570,0
|
|
20230705,095600,7660700,4570,4570,4570,4570,0
|
|
20230705,095500,7660700,4570,4570,4570,4570,20
|
|
20230705,095400,7569300,4570,4570,4570,4570,0
|
|
20230705,095300,7569300,4570,4570,4570,4570,0
|
|
20230705,095200,7569300,4570,4570,4570,4570,0
|
|
20230705,095100,7569300,4570,4570,4570,4570,0
|
|
20230705,095000,7569300,4570,4570,4570,4570,0
|
|
20230705,094900,7569300,4570,4570,4570,4570,0
|
|
20230705,094800,7569300,4570,4570,4570,4570,0
|
|
20230705,094700,7569300,4570,4570,4570,4570,0
|
|
20230705,094600,7569300,4570,4570,4570,4570,137
|
|
20230705,094500,6943210,4575,4575,4575,4575,0
|
|
20230705,094400,6943210,4575,4575,4575,4575,0
|
|
20230705,094300,6943210,4575,4575,4575,4575,0
|
|
20230705,094200,6943210,4575,4575,4575,4575,0
|
|
20230705,094100,6943210,4575,4575,4575,4575,0
|
|
20230705,094000,6943210,4575,4575,4575,4575,0
|
|
20230705,093900,6943210,4575,4575,4575,4575,0
|
|
20230705,093800,6943210,4575,4575,4575,4575,0
|
|
20230705,093700,6943210,4575,4575,4575,4575,0
|
|
20230705,093600,6943210,4575,4575,4575,4575,0
|
|
20230705,093500,6943210,4575,4575,4575,4575,0
|
|
20230705,093400,6943210,4575,4575,4575,4575,0
|
|
20230705,093300,6943210,4575,4575,4575,4575,3
|
|
20230705,093200,6929485,4580,4580,4580,4580,1
|
|
20230705,093100,6924905,4580,4580,4580,4580,0
|
|
20230705,093000,6924905,4580,4580,4580,4580,1
|
|
20230705,092900,6920325,4580,4580,4580,4580,0
|
|
20230705,092800,6920325,4580,4580,4580,4580,2
|
|
20230705,092700,6911165,4580,4580,4580,4580,0
|
|
20230705,092600,6911165,4580,4580,4580,4580,0
|
|
20230705,092500,6911165,4580,4580,4580,4580,0
|
|
20230705,092400,6911165,4580,4580,4580,4580,10
|
|
20230705,092300,6865365,4565,4565,4565,4565,0
|
|
20230705,092200,6865365,4565,4565,4565,4565,0
|
|
20230705,092100,6865365,4565,4565,4565,4565,0
|
|
20230705,092000,6865365,4565,4565,4565,4565,0
|
|
20230705,091900,6865365,4565,4565,4565,4565,0
|
|
20230705,091800,6865365,4565,4565,4565,4565,0
|
|
20230705,091700,6865365,4565,4565,4565,4565,5
|
|
20230705,091600,6842540,4565,4565,4565,4565,0
|
|
20230705,091500,6842540,4565,4565,4565,4565,36
|
|
20230705,091400,6678200,4565,4565,4565,4565,0
|
|
20230705,091300,6678200,4565,4575,4575,4565,184
|
|
20230705,091200,5837380,4585,4585,4585,4585,0
|
|
20230705,091100,5837380,4585,4585,4585,4585,0
|
|
20230705,091000,5837380,4585,4585,4585,4585,0
|
|
20230705,090900,5837380,4585,4585,4585,4585,1
|
|
20230705,090800,5832795,4630,4630,4630,4630,0
|
|
20230705,090700,5832795,4630,4630,4630,4630,0
|
|
20230705,090600,5832795,4630,4630,4630,4630,0
|
|
20230705,090500,5832795,4630,4590,4630,4590,237
|
|
20230705,090400,4737225,4560,4560,4560,4560,4
|
|
20230705,090300,4718985,4560,4560,4560,4560,0
|
|
20230705,090200,4718985,4560,4560,4560,4560,1
|
|
20230705,090100,4714425,4555,4555,4555,4555,0
|
|
20230705,090000,4714425,4555,4555,4555,4555,1035
|