659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195600,53476655,3515,3515,3515,3515,1168
|
|
20230704,195500,53476655,3515,3515,3515,3515,0
|
|
20230704,195400,53476655,3515,3515,3515,3515,0
|
|
20230704,195300,53476655,3515,3515,3515,3515,0
|
|
20230704,195200,53476655,3515,3515,3515,3515,0
|
|
20230704,195100,53476655,3515,3515,3515,3515,0
|
|
20230704,195000,53476655,3515,3515,3515,3515,0
|
|
20230704,194900,53476655,3515,3515,3515,3515,0
|
|
20230704,194800,53476655,3515,3515,3515,3515,0
|
|
20230704,194700,53476655,3515,3515,3515,3515,0
|
|
20230704,194600,53476655,3515,3515,3515,3515,0
|
|
20230704,194500,53476655,3515,3515,3515,3515,0
|
|
20230704,194400,53476655,3515,3515,3515,3515,0
|
|
20230704,194300,53476655,3515,3515,3515,3515,0
|
|
20230704,194200,53476655,3515,3515,3515,3515,0
|
|
20230704,194100,53476655,3515,3515,3515,3515,0
|
|
20230704,194000,53476655,3515,3515,3515,3515,0
|
|
20230704,193900,53476655,3515,3515,3515,3515,0
|
|
20230704,193800,53476655,3515,3515,3515,3515,0
|
|
20230704,193700,53476655,3515,3515,3515,3515,0
|
|
20230704,193600,53476655,3515,3515,3515,3515,0
|
|
20230704,193500,53476655,3515,3515,3515,3515,0
|
|
20230704,193400,53476655,3515,3515,3515,3515,0
|
|
20230704,193300,53476655,3515,3515,3515,3515,0
|
|
20230704,193200,53476655,3515,3515,3515,3515,0
|
|
20230704,193100,53476655,3515,3515,3515,3515,0
|
|
20230704,193000,53476655,3515,3515,3515,3515,0
|
|
20230704,192900,53476655,3515,3515,3515,3515,0
|
|
20230704,192800,53476655,3515,3515,3515,3515,0
|
|
20230704,192700,53476655,3515,3515,3515,3515,0
|
|
20230704,192600,53476655,3515,3515,3515,3515,1168
|
|
20230704,192500,53476655,3515,3515,3515,3515,0
|
|
20230704,192400,53476655,3515,3515,3515,3515,0
|
|
20230704,192300,53476655,3515,3515,3515,3515,0
|
|
20230704,192200,53476655,3515,3515,3515,3515,0
|
|
20230704,192100,53476655,3515,3515,3515,3515,0
|
|
20230704,192000,53476655,3515,3515,3515,3515,0
|
|
20230704,191900,53476655,3515,3515,3515,3515,0
|
|
20230704,191800,53476655,3515,3515,3515,3515,0
|
|
20230704,191700,53476655,3515,3515,3515,3515,0
|
|
20230704,191600,53476655,3515,3515,3515,3515,0
|
|
20230704,191500,53476655,3515,3515,3515,3515,0
|
|
20230704,191400,53476655,3515,3515,3515,3515,0
|
|
20230704,191300,53476655,3515,3515,3515,3515,0
|
|
20230704,191200,53476655,3515,3515,3515,3515,0
|
|
20230704,191100,53476655,3515,3515,3515,3515,0
|
|
20230704,191000,53476655,3515,3515,3515,3515,0
|
|
20230704,190900,53476655,3515,3515,3515,3515,0
|
|
20230704,190800,53476655,3515,3515,3515,3515,0
|
|
20230704,190700,53476655,3515,3515,3515,3515,0
|
|
20230704,190600,53476655,3515,3515,3515,3515,0
|
|
20230704,190500,53476655,3515,3515,3515,3515,0
|
|
20230704,190400,53476655,3515,3515,3515,3515,0
|
|
20230704,190300,53476655,3515,3515,3515,3515,0
|
|
20230704,190200,53476655,3515,3515,3515,3515,0
|
|
20230704,190100,53476655,3515,3515,3515,3515,0
|
|
20230704,190000,53476655,3515,3515,3515,3515,0
|
|
20230704,185900,53476655,3515,3515,3515,3515,0
|
|
20230704,185800,53476655,3515,3515,3515,3515,0
|
|
20230704,185700,53476655,3515,3515,3515,3515,0
|
|
20230704,185600,53476655,3515,3515,3515,3515,1168
|
|
20230704,185500,53476655,3515,3515,3515,3515,0
|
|
20230704,185400,53476655,3515,3515,3515,3515,0
|
|
20230704,185300,53476655,3515,3515,3515,3515,0
|
|
20230704,185200,53476655,3515,3515,3515,3515,0
|
|
20230704,185100,53476655,3515,3515,3515,3515,0
|
|
20230704,185000,53476655,3515,3515,3515,3515,0
|
|
20230704,184900,53476655,3515,3515,3515,3515,0
|
|
20230704,184800,53476655,3515,3515,3515,3515,0
|
|
20230704,184700,53476655,3515,3515,3515,3515,0
|
|
20230704,184600,53476655,3515,3515,3515,3515,0
|
|
20230704,184500,53476655,3515,3515,3515,3515,0
|
|
20230704,184400,53476655,3515,3515,3515,3515,0
|
|
20230704,184300,53476655,3515,3515,3515,3515,0
|
|
20230704,184200,53476655,3515,3515,3515,3515,0
|
|
20230704,184100,53476655,3515,3515,3515,3515,0
|
|
20230704,184000,53476655,3515,3515,3515,3515,0
|
|
20230704,183900,53476655,3515,3515,3515,3515,0
|
|
20230704,183800,53476655,3515,3515,3515,3515,0
|
|
20230704,183700,53476655,3515,3515,3515,3515,0
|
|
20230704,183600,53476655,3515,3515,3515,3515,0
|
|
20230704,183500,53476655,3515,3515,3515,3515,0
|
|
20230704,183400,53476655,3515,3515,3515,3515,0
|
|
20230704,183300,53476655,3515,3515,3515,3515,0
|
|
20230704,183200,53476655,3515,3515,3515,3515,0
|
|
20230704,183100,53476655,3515,3515,3515,3515,0
|
|
20230704,183000,53476655,3515,3515,3515,3515,0
|
|
20230704,182900,53476655,3515,3515,3515,3515,0
|
|
20230704,182800,53476655,3515,3515,3515,3515,0
|
|
20230704,182700,53476655,3515,3515,3515,3515,0
|
|
20230704,182600,53476655,3515,3515,3515,3515,1168
|
|
20230704,182500,53476655,3515,3515,3515,3515,0
|
|
20230704,182400,53476655,3515,3515,3515,3515,0
|
|
20230704,182300,53476655,3515,3515,3515,3515,0
|
|
20230704,182200,53476655,3515,3515,3515,3515,0
|
|
20230704,182100,53476655,3515,3515,3515,3515,0
|
|
20230704,182000,53476655,3515,3515,3515,3515,0
|
|
20230704,181900,53476655,3515,3515,3515,3515,0
|
|
20230704,181800,53476655,3515,3515,3515,3515,0
|
|
20230704,181700,53476655,3515,3515,3515,3515,0
|
|
20230704,181600,53476655,3515,3515,3515,3515,0
|
|
20230704,181500,53476655,3515,3515,3515,3515,0
|
|
20230704,181400,53476655,3515,3515,3515,3515,0
|
|
20230704,181300,53476655,3515,3515,3515,3515,0
|
|
20230704,181200,53476655,3515,3515,3515,3515,0
|
|
20230704,181100,53476655,3515,3515,3515,3515,0
|
|
20230704,181000,53476655,3515,3515,3515,3515,0
|
|
20230704,180900,53476655,3515,3515,3515,3515,0
|
|
20230704,180800,53476655,3515,3515,3515,3515,0
|
|
20230704,180700,53476655,3515,3515,3515,3515,0
|
|
20230704,180600,53476655,3515,3515,3515,3515,0
|
|
20230704,180500,53476655,3515,3515,3515,3515,0
|
|
20230704,180400,53476655,3515,3515,3515,3515,0
|
|
20230704,180300,53476655,3515,3515,3515,3515,0
|
|
20230704,180200,53476655,3515,3515,3515,3515,0
|
|
20230704,180100,53476655,3515,3515,3515,3515,0
|
|
20230704,180000,53476655,3515,3515,3515,3515,0
|
|
20230704,175900,53476655,3515,3515,3515,3515,0
|
|
20230704,175800,53476655,3515,3515,3515,3515,0
|
|
20230704,175700,53476655,3515,3515,3515,3515,0
|
|
20230704,175600,53476655,3515,3515,3515,3515,1168
|
|
20230704,175500,53476655,3515,3515,3515,3515,0
|
|
20230704,175400,53476655,3515,3515,3515,3515,0
|
|
20230704,175300,53476655,3515,3515,3515,3515,0
|
|
20230704,175200,53476655,3515,3515,3515,3515,0
|
|
20230704,175100,53476655,3515,3515,3515,3515,0
|
|
20230704,175000,53476655,3515,3515,3515,3515,0
|
|
20230704,174900,53476655,3515,3515,3515,3515,0
|
|
20230704,174800,53476655,3515,3515,3515,3515,0
|
|
20230704,174700,53476655,3515,3515,3515,3515,0
|
|
20230704,174600,53476655,3515,3515,3515,3515,0
|
|
20230704,174500,53476655,3515,3515,3515,3515,0
|
|
20230704,174400,53476655,3515,3515,3515,3515,0
|
|
20230704,174300,53476655,3515,3515,3515,3515,0
|
|
20230704,174200,53476655,3515,3515,3515,3515,0
|
|
20230704,174100,53476655,3515,3515,3515,3515,0
|
|
20230704,174000,53476655,3515,3515,3515,3515,0
|
|
20230704,173900,53476655,3515,3515,3515,3515,0
|
|
20230704,173800,53476655,3515,3515,3515,3515,0
|
|
20230704,173700,53476655,3515,3515,3515,3515,0
|
|
20230704,173600,53476655,3515,3515,3515,3515,0
|
|
20230704,173500,53476655,3515,3515,3515,3515,0
|
|
20230704,173400,53476655,3515,3515,3515,3515,0
|
|
20230704,173300,53476655,3515,3515,3515,3515,0
|
|
20230704,173200,53476655,3515,3515,3515,3515,0
|
|
20230704,173100,53476655,3515,3515,3515,3515,0
|
|
20230704,173000,53476655,3515,3515,3515,3515,0
|
|
20230704,172900,53476655,3515,3515,3515,3515,0
|
|
20230704,172800,53476655,3515,3515,3515,3515,0
|
|
20230704,172700,53476655,3515,3515,3515,3515,0
|
|
20230704,172600,53476655,3515,3515,3515,3515,1168
|
|
20230704,172500,53476655,3515,3515,3515,3515,0
|
|
20230704,172400,53476655,3515,3515,3515,3515,0
|
|
20230704,172300,53476655,3515,3515,3515,3515,0
|
|
20230704,172200,53476655,3515,3515,3515,3515,0
|
|
20230704,172100,53476655,3515,3515,3515,3515,0
|
|
20230704,172000,53476655,3515,3515,3515,3515,0
|
|
20230704,171900,53476655,3515,3515,3515,3515,0
|
|
20230704,171800,53476655,3515,3515,3515,3515,0
|
|
20230704,171700,53476655,3515,3515,3515,3515,0
|
|
20230704,171600,53476655,3515,3515,3515,3515,0
|
|
20230704,171500,53476655,3515,3515,3515,3515,0
|
|
20230704,171400,53476655,3515,3515,3515,3515,0
|
|
20230704,171300,53476655,3515,3515,3515,3515,0
|
|
20230704,171200,53476655,3515,3515,3515,3515,0
|
|
20230704,171100,53476655,3515,3515,3515,3515,0
|
|
20230704,171000,53476655,3515,3515,3515,3515,0
|
|
20230704,170900,53476655,3515,3515,3515,3515,0
|
|
20230704,170800,53476655,3515,3515,3515,3515,0
|
|
20230704,170700,53476655,3515,3515,3515,3515,0
|
|
20230704,170600,53476655,3515,3515,3515,3515,0
|
|
20230704,170500,53476655,3515,3515,3515,3515,0
|
|
20230704,170400,53476655,3515,3515,3515,3515,0
|
|
20230704,170300,53476655,3515,3515,3515,3515,0
|
|
20230704,170200,53476655,3515,3515,3515,3515,0
|
|
20230704,170100,53476655,3515,3515,3515,3515,0
|
|
20230704,170000,53476655,3515,3515,3515,3515,0
|
|
20230704,165900,53476655,3515,3515,3515,3515,0
|
|
20230704,165800,53476655,3515,3515,3515,3515,0
|
|
20230704,165700,53476655,3515,3515,3515,3515,0
|
|
20230704,165600,53476655,3515,3515,3515,3515,1168
|
|
20230704,165500,53476655,3515,3515,3515,3515,0
|
|
20230704,165400,53476655,3515,3515,3515,3515,0
|
|
20230704,165300,53476655,3515,3515,3515,3515,0
|
|
20230704,165200,53476655,3515,3515,3515,3515,0
|
|
20230704,165100,53476655,3515,3515,3515,3515,0
|
|
20230704,165000,53476655,3515,3515,3515,3515,0
|
|
20230704,164900,53476655,3515,3515,3515,3515,0
|
|
20230704,164800,53476655,3515,3515,3515,3515,0
|
|
20230704,164700,53476655,3515,3515,3515,3515,0
|
|
20230704,164600,53476655,3515,3515,3515,3515,0
|
|
20230704,164500,53476655,3515,3515,3515,3515,0
|
|
20230704,164400,53476655,3515,3515,3515,3515,0
|
|
20230704,164300,53476655,3515,3515,3515,3515,0
|
|
20230704,164200,53476655,3515,3515,3515,3515,0
|
|
20230704,164100,53476655,3515,3515,3515,3515,0
|
|
20230704,164000,53476655,3515,3515,3515,3515,0
|
|
20230704,163900,53476655,3515,3515,3515,3515,0
|
|
20230704,163800,53476655,3515,3515,3515,3515,0
|
|
20230704,163700,53476655,3515,3515,3515,3515,0
|
|
20230704,163600,53476655,3515,3515,3515,3515,0
|
|
20230704,163500,53476655,3515,3515,3515,3515,0
|
|
20230704,163400,53476655,3515,3515,3515,3515,0
|
|
20230704,163300,53476655,3515,3515,3515,3515,0
|
|
20230704,163200,53476655,3515,3515,3515,3515,0
|
|
20230704,163100,53476655,3515,3515,3515,3515,0
|
|
20230704,163000,53476655,3515,3515,3515,3515,0
|
|
20230704,162900,53476655,3515,3515,3515,3515,0
|
|
20230704,162800,53476655,3515,3515,3515,3515,0
|
|
20230704,162700,53476655,3515,3515,3515,3515,0
|
|
20230704,162600,53476655,3515,3515,3515,3515,1168
|
|
20230704,162500,53476655,3515,3515,3515,3515,0
|
|
20230704,162400,53476655,3515,3515,3515,3515,0
|
|
20230704,162300,53476655,3515,3515,3515,3515,0
|
|
20230704,162200,53476655,3515,3515,3515,3515,0
|
|
20230704,162100,53476655,3515,3515,3515,3515,0
|
|
20230704,162000,53476655,3515,3515,3515,3515,0
|
|
20230704,161900,53476655,3515,3515,3515,3515,0
|
|
20230704,161800,53476655,3515,3515,3515,3515,0
|
|
20230704,161700,53476655,3515,3515,3515,3515,0
|
|
20230704,161600,53476655,3515,3515,3515,3515,0
|
|
20230704,161500,53476655,3515,3515,3515,3515,0
|
|
20230704,161400,53476655,3515,3515,3515,3515,0
|
|
20230704,161300,53476655,3515,3515,3515,3515,0
|
|
20230704,161200,53476655,3515,3515,3515,3515,0
|
|
20230704,161100,53476655,3515,3515,3515,3515,0
|
|
20230704,161000,53476655,3515,3515,3515,3515,0
|
|
20230704,160900,53476655,3515,3515,3515,3515,0
|
|
20230704,160800,53476655,3515,3515,3515,3515,0
|
|
20230704,160700,53476655,3515,3515,3515,3515,0
|
|
20230704,160600,53476655,3515,3515,3515,3515,0
|
|
20230704,160500,53476655,3515,3515,3515,3515,0
|
|
20230704,160400,53476655,3515,3515,3515,3515,0
|
|
20230704,160300,53476655,3515,3515,3515,3515,0
|
|
20230704,160200,53476655,3515,3515,3515,3515,0
|
|
20230704,160100,53476655,3515,3515,3515,3515,0
|
|
20230704,160000,53476655,3515,3515,3515,3515,0
|
|
20230704,155900,53476655,3515,3515,3515,3515,0
|
|
20230704,155800,53476655,3515,3515,3515,3515,0
|
|
20230704,155700,53476655,3515,3515,3515,3515,0
|
|
20230704,155600,53476655,3515,3515,3515,3515,1168
|
|
20230704,155500,53476655,3515,3515,3515,3515,0
|
|
20230704,155400,53476655,3515,3515,3515,3515,0
|
|
20230704,155300,53476655,3515,3515,3515,3515,0
|
|
20230704,155200,53476655,3515,3515,3515,3515,0
|
|
20230704,155100,53476655,3515,3515,3515,3515,0
|
|
20230704,155000,53476655,3515,3515,3515,3515,0
|
|
20230704,154900,53476655,3515,3515,3515,3515,0
|
|
20230704,154800,53476655,3515,3515,3515,3515,0
|
|
20230704,154700,53476655,3515,3515,3515,3515,0
|
|
20230704,154600,53476655,3515,3515,3515,3515,0
|
|
20230704,154500,53476655,3515,3515,3515,3515,0
|
|
20230704,154400,53476655,3515,3515,3515,3515,0
|
|
20230704,154300,53476655,3515,3515,3515,3515,0
|
|
20230704,154200,53476655,3515,3515,3515,3515,0
|
|
20230704,154100,53476655,3515,3515,3515,3515,0
|
|
20230704,154000,53476655,3515,3515,3515,3515,0
|
|
20230704,153900,53476655,3515,3515,3515,3515,0
|
|
20230704,153800,53476655,3515,3515,3515,3515,0
|
|
20230704,153700,53476655,3515,3515,3515,3515,0
|
|
20230704,153600,53476655,3515,3515,3515,3515,0
|
|
20230704,153500,53476655,3515,3515,3515,3515,0
|
|
20230704,153400,53476655,3515,3515,3515,3515,0
|
|
20230704,153300,53476655,3515,3515,3515,3515,0
|
|
20230704,153200,53476655,3515,3515,3515,3515,0
|
|
20230704,153100,53476655,3515,3515,3515,3515,0
|
|
20230704,153000,53476655,3515,3515,3515,3515,1168
|
|
20230704,152900,49371135,3500,3500,3500,3500,0
|
|
20230704,152800,49371135,3500,3500,3500,3500,0
|
|
20230704,152700,49371135,3500,3500,3500,3500,0
|
|
20230704,152600,49371135,3500,3500,3500,3500,0
|
|
20230704,152500,49371135,3500,3500,3500,3500,0
|
|
20230704,152400,49371135,3500,3500,3500,3500,0
|
|
20230704,152300,49371135,3500,3500,3500,3500,0
|
|
20230704,152200,49371135,3500,3500,3500,3500,0
|
|
20230704,152100,49371135,3500,3500,3500,3500,0
|
|
20230704,152000,49371135,3500,3500,3500,3500,0
|
|
20230704,151900,49371135,3500,3500,3500,3500,421
|
|
20230704,151800,47897635,3495,3495,3495,3495,27
|
|
20230704,151700,47803270,3490,3490,3490,3490,0
|
|
20230704,151600,47803270,3490,3490,3490,3490,5
|
|
20230704,151500,47785820,3500,3495,3500,3495,1000
|
|
20230704,151400,44290740,3495,3485,3495,3485,555
|
|
20230704,151300,42356015,3495,3495,3495,3495,1
|
|
20230704,151200,42352520,3490,3490,3490,3490,0
|
|
20230704,151100,42352520,3490,3485,3490,3485,301
|
|
20230704,151000,41302085,3490,3490,3490,3490,0
|
|
20230704,150900,41302085,3490,3490,3490,3490,0
|
|
20230704,150800,41302085,3490,3490,3490,3490,77
|
|
20230704,150700,41033355,3480,3485,3485,3480,517
|
|
20230704,150600,39231680,3490,3490,3490,3490,0
|
|
20230704,150500,39231680,3490,3490,3490,3490,0
|
|
20230704,150400,39231680,3490,3490,3490,3490,0
|
|
20230704,150300,39231680,3490,3490,3490,3490,0
|
|
20230704,150200,39231680,3490,3490,3490,3490,0
|
|
20230704,150100,39231680,3490,3490,3490,3490,0
|
|
20230704,150000,39231680,3490,3480,3490,3480,29
|
|
20230704,145900,39130510,3475,3475,3475,3475,0
|
|
20230704,145800,39130510,3475,3475,3475,3475,0
|
|
20230704,145700,39130510,3475,3475,3475,3475,0
|
|
20230704,145600,39130510,3475,3475,3475,3475,0
|
|
20230704,145500,39130510,3475,3475,3475,3475,0
|
|
20230704,145400,39130510,3475,3480,3480,3475,4
|
|
20230704,145300,39116595,3480,3480,3480,3480,0
|
|
20230704,145200,39116595,3480,3480,3480,3480,0
|
|
20230704,145100,39116595,3480,3480,3480,3480,0
|
|
20230704,145000,39116595,3480,3485,3485,3480,1073
|
|
20230704,144900,35382175,3485,3485,3485,3485,0
|
|
20230704,144800,35382175,3485,3485,3485,3485,0
|
|
20230704,144700,35382175,3485,3485,3485,3485,0
|
|
20230704,144600,35382175,3485,3485,3485,3485,0
|
|
20230704,144500,35382175,3485,3485,3485,3485,0
|
|
20230704,144400,35382175,3485,3485,3485,3485,0
|
|
20230704,144300,35382175,3485,3485,3485,3485,0
|
|
20230704,144200,35382175,3485,3485,3485,3485,0
|
|
20230704,144100,35382175,3485,3485,3485,3485,0
|
|
20230704,144000,35382175,3485,3485,3485,3485,0
|
|
20230704,143900,35382175,3485,3485,3485,3485,0
|
|
20230704,143800,35382175,3485,3485,3485,3485,1
|
|
20230704,143700,35378690,3485,3485,3485,3485,0
|
|
20230704,143600,35378690,3485,3485,3485,3485,0
|
|
20230704,143500,35378690,3485,3485,3485,3485,0
|
|
20230704,143400,35378690,3485,3485,3485,3485,0
|
|
20230704,143300,35378690,3485,3485,3485,3485,0
|
|
20230704,143200,35378690,3485,3485,3485,3485,0
|
|
20230704,143100,35378690,3485,3485,3485,3485,0
|
|
20230704,143000,35378690,3485,3485,3485,3485,0
|
|
20230704,142900,35378690,3485,3485,3485,3485,0
|
|
20230704,142800,35378690,3485,3485,3485,3485,0
|
|
20230704,142700,35378690,3485,3485,3485,3485,0
|
|
20230704,142600,35378690,3485,3485,3485,3485,0
|
|
20230704,142500,35378690,3485,3485,3485,3485,0
|
|
20230704,142400,35378690,3485,3485,3485,3485,0
|
|
20230704,142300,35378690,3485,3485,3485,3485,0
|
|
20230704,142200,35378690,3485,3485,3485,3485,0
|
|
20230704,142100,35378690,3485,3485,3485,3485,0
|
|
20230704,142000,35378690,3485,3485,3485,3485,0
|
|
20230704,141900,35378690,3485,3485,3485,3485,0
|
|
20230704,141800,35378690,3485,3485,3485,3485,0
|
|
20230704,141700,35378690,3485,3485,3485,3485,0
|
|
20230704,141600,35378690,3485,3485,3485,3485,0
|
|
20230704,141500,35378690,3485,3485,3485,3485,0
|
|
20230704,141400,35378690,3485,3485,3485,3485,0
|
|
20230704,141300,35378690,3485,3485,3485,3485,0
|
|
20230704,141200,35378690,3485,3485,3485,3485,0
|
|
20230704,141100,35378690,3485,3485,3485,3485,0
|
|
20230704,141000,35378690,3485,3485,3485,3485,0
|
|
20230704,140900,35378690,3485,3485,3485,3485,0
|
|
20230704,140800,35378690,3485,3485,3485,3485,0
|
|
20230704,140700,35378690,3485,3485,3485,3485,250
|
|
20230704,140600,34507440,3480,3480,3480,3480,0
|
|
20230704,140500,34507440,3480,3480,3480,3480,0
|
|
20230704,140400,34507440,3480,3480,3480,3480,0
|
|
20230704,140300,34507440,3480,3480,3480,3480,0
|
|
20230704,140200,34507440,3480,3480,3480,3480,0
|
|
20230704,140100,34507440,3480,3480,3480,3480,0
|
|
20230704,140000,34507440,3480,3480,3480,3480,0
|
|
20230704,135900,34507440,3480,3480,3480,3480,0
|
|
20230704,135800,34507440,3480,3480,3480,3480,0
|
|
20230704,135700,34507440,3480,3480,3480,3480,0
|
|
20230704,135600,34507440,3480,3480,3480,3480,0
|
|
20230704,135500,34507440,3480,3480,3480,3480,0
|
|
20230704,135400,34507440,3480,3480,3480,3480,0
|
|
20230704,135300,34507440,3480,3480,3480,3480,0
|
|
20230704,135200,34507440,3480,3480,3480,3480,0
|
|
20230704,135100,34507440,3480,3480,3480,3480,0
|
|
20230704,135000,34507440,3480,3480,3480,3480,0
|
|
20230704,134900,34507440,3480,3480,3480,3480,0
|
|
20230704,134800,34507440,3480,3480,3480,3480,1
|
|
20230704,134700,34503960,3480,3480,3480,3480,0
|
|
20230704,134600,34503960,3480,3480,3480,3480,0
|
|
20230704,134500,34503960,3480,3480,3480,3480,1
|
|
20230704,134400,34500480,3475,3475,3475,3475,0
|
|
20230704,134300,34500480,3475,3475,3475,3475,0
|
|
20230704,134200,34500480,3475,3475,3475,3475,0
|
|
20230704,134100,34500480,3475,3475,3475,3475,150
|
|
20230704,134000,33979230,3475,3480,3480,3475,788
|
|
20230704,133900,31240360,3490,3490,3490,3490,0
|
|
20230704,133800,31240360,3490,3490,3490,3490,0
|
|
20230704,133700,31240360,3490,3490,3490,3490,0
|
|
20230704,133600,31240360,3490,3490,3490,3490,0
|
|
20230704,133500,31240360,3490,3490,3490,3490,0
|
|
20230704,133400,31240360,3490,3490,3490,3490,0
|
|
20230704,133300,31240360,3490,3490,3490,3490,0
|
|
20230704,133200,31240360,3490,3490,3490,3490,0
|
|
20230704,133100,31240360,3490,3490,3490,3490,0
|
|
20230704,133000,31240360,3490,3490,3490,3490,0
|
|
20230704,132900,31240360,3490,3490,3490,3490,0
|
|
20230704,132800,31240360,3490,3490,3490,3490,0
|
|
20230704,132700,31240360,3490,3490,3490,3490,0
|
|
20230704,132600,31240360,3490,3490,3490,3490,0
|
|
20230704,132500,31240360,3490,3490,3490,3490,0
|
|
20230704,132400,31240360,3490,3490,3490,3490,0
|
|
20230704,132300,31240360,3490,3490,3490,3490,0
|
|
20230704,132200,31240360,3490,3490,3490,3490,0
|
|
20230704,132100,31240360,3490,3490,3490,3490,0
|
|
20230704,132000,31240360,3490,3490,3490,3490,0
|
|
20230704,131900,31240360,3490,3490,3490,3490,0
|
|
20230704,131800,31240360,3490,3490,3490,3490,0
|
|
20230704,131700,31240360,3490,3490,3490,3490,0
|
|
20230704,131600,31240360,3490,3490,3490,3490,1
|
|
20230704,131500,31236870,3495,3495,3495,3495,0
|
|
20230704,131400,31236870,3495,3495,3495,3495,0
|
|
20230704,131300,31236870,3495,3495,3495,3495,0
|
|
20230704,131200,31236870,3495,3495,3495,3495,0
|
|
20230704,131100,31236870,3495,3495,3495,3495,0
|
|
20230704,131000,31236870,3495,3495,3495,3495,0
|
|
20230704,130900,31236870,3495,3495,3495,3495,0
|
|
20230704,130800,31236870,3495,3495,3495,3495,0
|
|
20230704,130700,31236870,3495,3495,3495,3495,0
|
|
20230704,130600,31236870,3495,3495,3495,3495,0
|
|
20230704,130500,31236870,3495,3495,3495,3495,0
|
|
20230704,130400,31236870,3495,3495,3495,3495,0
|
|
20230704,130300,31236870,3495,3495,3495,3495,0
|
|
20230704,130200,31236870,3495,3495,3495,3495,0
|
|
20230704,130100,31236870,3495,3495,3495,3495,0
|
|
20230704,130000,31236870,3495,3495,3495,3495,0
|
|
20230704,125900,31236870,3495,3495,3495,3495,0
|
|
20230704,125800,31236870,3495,3495,3495,3495,0
|
|
20230704,125700,31236870,3495,3495,3495,3495,0
|
|
20230704,125600,31236870,3495,3495,3495,3495,0
|
|
20230704,125500,31236870,3495,3495,3495,3495,0
|
|
20230704,125400,31236870,3495,3495,3495,3495,0
|
|
20230704,125300,31236870,3495,3495,3495,3495,0
|
|
20230704,125200,31236870,3495,3495,3495,3495,0
|
|
20230704,125100,31236870,3495,3495,3495,3495,0
|
|
20230704,125000,31236870,3495,3495,3495,3495,0
|
|
20230704,124900,31236870,3495,3495,3495,3495,0
|
|
20230704,124800,31236870,3495,3495,3495,3495,0
|
|
20230704,124700,31236870,3495,3495,3495,3495,0
|
|
20230704,124600,31236870,3495,3495,3495,3495,0
|
|
20230704,124500,31236870,3495,3495,3495,3495,0
|
|
20230704,124400,31236870,3495,3495,3495,3495,0
|
|
20230704,124300,31236870,3495,3495,3495,3495,0
|
|
20230704,124200,31236870,3495,3495,3495,3495,0
|
|
20230704,124100,31236870,3495,3495,3495,3495,0
|
|
20230704,124000,31236870,3495,3495,3495,3495,0
|
|
20230704,123900,31236870,3495,3495,3495,3495,0
|
|
20230704,123800,31236870,3495,3495,3495,3495,0
|
|
20230704,123700,31236870,3495,3495,3495,3495,0
|
|
20230704,123600,31236870,3495,3495,3495,3495,0
|
|
20230704,123500,31236870,3495,3495,3495,3495,0
|
|
20230704,123400,31236870,3495,3495,3495,3495,0
|
|
20230704,123300,31236870,3495,3495,3495,3495,3
|
|
20230704,123200,31226385,3495,3495,3495,3495,0
|
|
20230704,123100,31226385,3495,3490,3495,3485,1016
|
|
20230704,123000,27685365,3515,3515,3515,3515,0
|
|
20230704,122900,27685365,3515,3515,3515,3515,0
|
|
20230704,122800,27685365,3515,3500,3515,3500,561
|
|
20230704,122700,25715330,3480,3480,3480,3480,0
|
|
20230704,122600,25715330,3480,3480,3480,3480,0
|
|
20230704,122500,25715330,3480,3480,3480,3480,0
|
|
20230704,122400,25715330,3480,3480,3480,3480,0
|
|
20230704,122300,25715330,3480,3480,3480,3480,0
|
|
20230704,122200,25715330,3480,3480,3480,3480,0
|
|
20230704,122100,25715330,3480,3480,3480,3480,0
|
|
20230704,122000,25715330,3480,3480,3480,3480,0
|
|
20230704,121900,25715330,3480,3480,3480,3480,0
|
|
20230704,121800,25715330,3480,3480,3480,3480,0
|
|
20230704,121700,25715330,3480,3480,3480,3480,0
|
|
20230704,121600,25715330,3480,3480,3480,3480,0
|
|
20230704,121500,25715330,3480,3480,3480,3480,0
|
|
20230704,121400,25715330,3480,3480,3480,3480,0
|
|
20230704,121300,25715330,3480,3480,3480,3480,0
|
|
20230704,121200,25715330,3480,3480,3480,3480,0
|
|
20230704,121100,25715330,3480,3480,3480,3480,0
|
|
20230704,121000,25715330,3480,3480,3480,3480,0
|
|
20230704,120900,25715330,3480,3480,3480,3480,0
|
|
20230704,120800,25715330,3480,3480,3480,3480,0
|
|
20230704,120700,25715330,3480,3480,3480,3480,0
|
|
20230704,120600,25715330,3480,3480,3480,3480,0
|
|
20230704,120500,25715330,3480,3480,3480,3480,0
|
|
20230704,120400,25715330,3480,3480,3480,3480,0
|
|
20230704,120300,25715330,3480,3480,3480,3480,0
|
|
20230704,120200,25715330,3480,3480,3480,3480,0
|
|
20230704,120100,25715330,3480,3480,3480,3480,0
|
|
20230704,120000,25715330,3480,3480,3480,3480,0
|
|
20230704,115900,25715330,3480,3480,3480,3480,0
|
|
20230704,115800,25715330,3480,3480,3480,3480,0
|
|
20230704,115700,25715330,3480,3480,3480,3480,0
|
|
20230704,115600,25715330,3480,3480,3480,3480,0
|
|
20230704,115500,25715330,3480,3490,3490,3480,64
|
|
20230704,115400,25492330,3495,3495,3495,3495,0
|
|
20230704,115300,25492330,3495,3495,3495,3495,0
|
|
20230704,115200,25492330,3495,3495,3495,3495,0
|
|
20230704,115100,25492330,3495,3490,3495,3490,128
|
|
20230704,115000,25045205,3490,3490,3490,3490,0
|
|
20230704,114900,25045205,3490,3490,3490,3490,0
|
|
20230704,114800,25045205,3490,3490,3490,3490,0
|
|
20230704,114700,25045205,3490,3490,3490,3490,60
|
|
20230704,114600,24835805,3490,3490,3490,3490,12
|
|
20230704,114500,24793925,3490,3490,3490,3490,3
|
|
20230704,114400,24783455,3490,3490,3490,3490,0
|
|
20230704,114300,24783455,3490,3490,3490,3490,0
|
|
20230704,114200,24783455,3490,3490,3490,3490,0
|
|
20230704,114100,24783455,3490,3490,3490,3490,0
|
|
20230704,114000,24783455,3490,3490,3490,3490,0
|
|
20230704,113900,24783455,3490,3490,3490,3490,0
|
|
20230704,113800,24783455,3490,3490,3490,3490,2
|
|
20230704,113700,24776475,3490,3490,3490,3490,0
|
|
20230704,113600,24776475,3490,3490,3490,3490,0
|
|
20230704,113500,24776475,3490,3490,3490,3490,0
|
|
20230704,113400,24776475,3490,3490,3490,3490,0
|
|
20230704,113300,24776475,3490,3490,3490,3490,0
|
|
20230704,113200,24776475,3490,3490,3490,3490,0
|
|
20230704,113100,24776475,3490,3490,3490,3490,0
|
|
20230704,113000,24776475,3490,3490,3490,3490,0
|
|
20230704,112900,24776475,3490,3490,3490,3490,100
|
|
20230704,112800,24427475,3495,3495,3495,3495,0
|
|
20230704,112700,24427475,3495,3495,3495,3495,19
|
|
20230704,112600,24361070,3495,3495,3495,3495,0
|
|
20230704,112500,24361070,3495,3495,3495,3495,0
|
|
20230704,112400,24361070,3495,3495,3495,3495,0
|
|
20230704,112300,24361070,3495,3495,3495,3495,0
|
|
20230704,112200,24361070,3495,3495,3495,3495,0
|
|
20230704,112100,24361070,3495,3495,3495,3495,0
|
|
20230704,112000,24361070,3495,3495,3495,3495,0
|
|
20230704,111900,24361070,3495,3495,3495,3495,0
|
|
20230704,111800,24361070,3495,3495,3495,3495,0
|
|
20230704,111700,24361070,3495,3495,3495,3495,0
|
|
20230704,111600,24361070,3495,3495,3495,3495,0
|
|
20230704,111500,24361070,3495,3495,3495,3495,0
|
|
20230704,111400,24361070,3495,3495,3495,3495,0
|
|
20230704,111300,24361070,3495,3495,3495,3495,0
|
|
20230704,111200,24361070,3495,3495,3495,3495,0
|
|
20230704,111100,24361070,3495,3495,3495,3495,14
|
|
20230704,111000,24312140,3495,3495,3495,3495,0
|
|
20230704,110900,24312140,3495,3490,3495,3490,115
|
|
20230704,110800,23910770,3490,3490,3490,3490,0
|
|
20230704,110700,23910770,3490,3490,3490,3490,0
|
|
20230704,110600,23910770,3490,3490,3490,3490,0
|
|
20230704,110500,23910770,3490,3490,3490,3490,5
|
|
20230704,110400,23893320,3490,3490,3490,3490,0
|
|
20230704,110300,23893320,3490,3490,3490,3490,4
|
|
20230704,110200,23879360,3490,3490,3490,3490,17
|
|
20230704,110100,23820030,3490,3490,3490,3490,0
|
|
20230704,110000,23820030,3490,3490,3490,3490,49
|
|
20230704,105900,23649020,3490,3485,3490,3485,3
|
|
20230704,105800,23638560,3485,3485,3485,3485,0
|
|
20230704,105700,23638560,3485,3485,3485,3485,0
|
|
20230704,105600,23638560,3485,3485,3485,3485,0
|
|
20230704,105500,23638560,3485,3485,3485,3485,0
|
|
20230704,105400,23638560,3485,3485,3485,3485,0
|
|
20230704,105300,23638560,3485,3485,3485,3485,0
|
|
20230704,105200,23638560,3485,3485,3485,3485,0
|
|
20230704,105100,23638560,3485,3485,3485,3485,0
|
|
20230704,105000,23638560,3485,3485,3485,3485,0
|
|
20230704,104900,23638560,3485,3485,3485,3485,2
|
|
20230704,104800,23631590,3485,3485,3485,3485,0
|
|
20230704,104700,23631590,3485,3485,3485,3485,0
|
|
20230704,104600,23631590,3485,3485,3485,3485,0
|
|
20230704,104500,23631590,3485,3485,3485,3485,0
|
|
20230704,104400,23631590,3485,3485,3485,3485,0
|
|
20230704,104300,23631590,3485,3485,3485,3485,0
|
|
20230704,104200,23631590,3485,3485,3485,3485,0
|
|
20230704,104100,23631590,3485,3485,3485,3485,0
|
|
20230704,104000,23631590,3485,3485,3485,3485,0
|
|
20230704,103900,23631590,3485,3485,3485,3485,2
|
|
20230704,103800,23624620,3485,3485,3485,3485,0
|
|
20230704,103700,23624620,3485,3495,3495,3485,1150
|
|
20230704,103600,19606545,3490,3460,3490,3460,311
|
|
20230704,103500,18521285,3455,3455,3455,3455,610
|
|
20230704,103400,16413735,3455,3465,3465,3455,32
|
|
20230704,103300,16303165,3475,3475,3475,3475,0
|
|
20230704,103200,16303165,3475,3475,3475,3475,0
|
|
20230704,103100,16303165,3475,3475,3475,3475,0
|
|
20230704,103000,16303165,3475,3475,3475,3475,0
|
|
20230704,102900,16303165,3475,3475,3475,3475,0
|
|
20230704,102800,16303165,3475,3475,3475,3475,0
|
|
20230704,102700,16303165,3475,3475,3475,3475,0
|
|
20230704,102600,16303165,3475,3475,3475,3475,0
|
|
20230704,102500,16303165,3475,3475,3475,3475,0
|
|
20230704,102400,16303165,3475,3475,3475,3475,0
|
|
20230704,102300,16303165,3475,3475,3475,3475,0
|
|
20230704,102200,16303165,3475,3475,3475,3475,255
|
|
20230704,102100,15417040,3475,3475,3475,3475,0
|
|
20230704,102000,15417040,3475,3475,3475,3475,0
|
|
20230704,101900,15417040,3475,3475,3475,3475,0
|
|
20230704,101800,15417040,3475,3475,3475,3475,0
|
|
20230704,101700,15417040,3475,3475,3475,3475,0
|
|
20230704,101600,15417040,3475,3475,3475,3475,0
|
|
20230704,101500,15417040,3475,3475,3475,3475,0
|
|
20230704,101400,15417040,3475,3475,3475,3475,0
|
|
20230704,101300,15417040,3475,3475,3475,3475,0
|
|
20230704,101200,15417040,3475,3475,3475,3475,2
|
|
20230704,101100,15410090,3485,3485,3485,3485,1
|
|
20230704,101000,15406605,3475,3475,3475,3475,0
|
|
20230704,100900,15406605,3475,3475,3475,3475,0
|
|
20230704,100800,15406605,3475,3475,3475,3475,0
|
|
20230704,100700,15406605,3475,3475,3475,3475,0
|
|
20230704,100600,15406605,3475,3475,3475,3475,0
|
|
20230704,100500,15406605,3475,3475,3475,3475,0
|
|
20230704,100400,15406605,3475,3475,3475,3475,1
|
|
20230704,100300,15403130,3470,3470,3470,3470,206
|
|
20230704,100200,14688310,3470,3475,3475,3470,632
|
|
20230704,100100,12492610,3480,3480,3480,3480,0
|
|
20230704,100000,12492610,3480,3485,3485,3480,438
|
|
20230704,095900,10968230,3480,3480,3480,3480,0
|
|
20230704,095800,10968230,3480,3480,3480,3480,2
|
|
20230704,095700,10961270,3480,3480,3480,3480,0
|
|
20230704,095600,10961270,3480,3480,3480,3480,0
|
|
20230704,095500,10961270,3480,3480,3480,3480,0
|
|
20230704,095400,10961270,3480,3480,3480,3480,0
|
|
20230704,095300,10961270,3480,3480,3480,3480,0
|
|
20230704,095200,10961270,3480,3480,3480,3480,0
|
|
20230704,095100,10961270,3480,3480,3480,3480,0
|
|
20230704,095000,10961270,3480,3480,3480,3480,0
|
|
20230704,094900,10961270,3480,3480,3480,3480,0
|
|
20230704,094800,10961270,3480,3480,3480,3480,500
|
|
20230704,094700,9221270,3485,3485,3485,3485,0
|
|
20230704,094600,9221270,3485,3485,3485,3485,0
|
|
20230704,094500,9221270,3485,3485,3485,3485,0
|
|
20230704,094400,9221270,3485,3485,3485,3485,0
|
|
20230704,094300,9221270,3485,3485,3485,3485,0
|
|
20230704,094200,9221270,3485,3485,3485,3485,0
|
|
20230704,094100,9221270,3485,3485,3485,3485,0
|
|
20230704,094000,9221270,3485,3485,3485,3485,0
|
|
20230704,093900,9221270,3485,3485,3485,3485,1000
|
|
20230704,093800,5736270,3505,3505,3505,3505,0
|
|
20230704,093700,5736270,3505,3505,3505,3505,1
|
|
20230704,093600,5732765,3505,3505,3505,3505,0
|
|
20230704,093500,5732765,3505,3505,3505,3505,0
|
|
20230704,093400,5732765,3505,3505,3505,3505,0
|
|
20230704,093300,5732765,3505,3505,3505,3505,0
|
|
20230704,093200,5732765,3505,3505,3505,3505,1
|
|
20230704,093100,5729260,3485,3485,3485,3485,0
|
|
20230704,093000,5729260,3485,3485,3485,3485,0
|
|
20230704,092900,5729260,3485,3485,3485,3485,1
|
|
20230704,092800,5725775,3520,3500,3520,3500,225
|
|
20230704,092700,4935665,3505,3505,3505,3505,0
|
|
20230704,092600,4935665,3505,3485,3505,3485,143
|
|
20230704,092500,4436430,3480,3480,3480,3480,0
|
|
20230704,092400,4436430,3480,3480,3480,3480,20
|
|
20230704,092300,4366830,3480,3480,3480,3480,0
|
|
20230704,092200,4366830,3480,3480,3480,3480,0
|
|
20230704,092100,4366830,3480,3480,3480,3480,0
|
|
20230704,092000,4366830,3480,3480,3480,3480,248
|
|
20230704,091900,3503790,3480,3480,3480,3480,0
|
|
20230704,091800,3503790,3480,3480,3480,3480,0
|
|
20230704,091700,3503790,3480,3480,3480,3480,0
|
|
20230704,091600,3503790,3480,3480,3480,3480,2
|
|
20230704,091500,3496830,3475,3475,3475,3475,0
|
|
20230704,091400,3496830,3475,3475,3475,3475,0
|
|
20230704,091300,3496830,3475,3475,3475,3475,2
|
|
20230704,091200,3489880,3475,3475,3475,3475,0
|
|
20230704,091100,3489880,3475,3475,3475,3475,19
|
|
20230704,091000,3423855,3475,3475,3475,3475,0
|
|
20230704,090900,3423855,3475,3475,3475,3475,0
|
|
20230704,090800,3423855,3475,3475,3475,3475,442
|
|
20230704,090700,1887905,3475,3475,3475,3475,2
|
|
20230704,090600,1880955,3475,3475,3475,3475,0
|
|
20230704,090500,1880955,3475,3475,3475,3475,0
|
|
20230704,090400,1880955,3475,3475,3475,3475,0
|
|
20230704,090300,1880955,3475,3475,3475,3475,0
|
|
20230704,090200,1880955,3475,3475,3475,3475,200
|
|
20230704,090100,1185955,3475,3475,3475,3475,160
|
|
20230704,090000,629955,3495,3500,3500,3480,180
|