666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,57713595,3535,3535,3535,3535,1519
|
|
20230705,200200,57713595,3535,3535,3535,3535,0
|
|
20230705,200100,57713595,3535,3535,3535,3535,0
|
|
20230705,200000,57713595,3535,3535,3535,3535,0
|
|
20230705,195900,57713595,3535,3535,3535,3535,0
|
|
20230705,195800,57713595,3535,3535,3535,3535,0
|
|
20230705,195700,57713595,3535,3535,3535,3535,0
|
|
20230705,195600,57713595,3535,3535,3535,3535,0
|
|
20230705,195500,57713595,3535,3535,3535,3535,0
|
|
20230705,195400,57713595,3535,3535,3535,3535,0
|
|
20230705,195300,57713595,3535,3535,3535,3535,0
|
|
20230705,195200,57713595,3535,3535,3535,3535,0
|
|
20230705,195100,57713595,3535,3535,3535,3535,0
|
|
20230705,195000,57713595,3535,3535,3535,3535,0
|
|
20230705,194900,57713595,3535,3535,3535,3535,0
|
|
20230705,194800,57713595,3535,3535,3535,3535,0
|
|
20230705,194700,57713595,3535,3535,3535,3535,0
|
|
20230705,194600,57713595,3535,3535,3535,3535,0
|
|
20230705,194500,57713595,3535,3535,3535,3535,0
|
|
20230705,194400,57713595,3535,3535,3535,3535,0
|
|
20230705,194300,57713595,3535,3535,3535,3535,0
|
|
20230705,194200,57713595,3535,3535,3535,3535,0
|
|
20230705,194100,57713595,3535,3535,3535,3535,0
|
|
20230705,194000,57713595,3535,3535,3535,3535,0
|
|
20230705,193900,57713595,3535,3535,3535,3535,0
|
|
20230705,193800,57713595,3535,3535,3535,3535,0
|
|
20230705,193700,57713595,3535,3535,3535,3535,0
|
|
20230705,193600,57713595,3535,3535,3535,3535,0
|
|
20230705,193500,57713595,3535,3535,3535,3535,0
|
|
20230705,193400,57713595,3535,3535,3535,3535,0
|
|
20230705,193300,57713595,3535,3535,3535,3535,1519
|
|
20230705,193200,57713595,3535,3535,3535,3535,0
|
|
20230705,193100,57713595,3535,3535,3535,3535,0
|
|
20230705,193000,57713595,3535,3535,3535,3535,0
|
|
20230705,192900,57713595,3535,3535,3535,3535,0
|
|
20230705,192800,57713595,3535,3535,3535,3535,0
|
|
20230705,192700,57713595,3535,3535,3535,3535,0
|
|
20230705,192600,57713595,3535,3535,3535,3535,0
|
|
20230705,192500,57713595,3535,3535,3535,3535,0
|
|
20230705,192400,57713595,3535,3535,3535,3535,0
|
|
20230705,192300,57713595,3535,3535,3535,3535,0
|
|
20230705,192200,57713595,3535,3535,3535,3535,0
|
|
20230705,192100,57713595,3535,3535,3535,3535,0
|
|
20230705,192000,57713595,3535,3535,3535,3535,0
|
|
20230705,191900,57713595,3535,3535,3535,3535,0
|
|
20230705,191800,57713595,3535,3535,3535,3535,0
|
|
20230705,191700,57713595,3535,3535,3535,3535,0
|
|
20230705,191600,57713595,3535,3535,3535,3535,0
|
|
20230705,191500,57713595,3535,3535,3535,3535,0
|
|
20230705,191400,57713595,3535,3535,3535,3535,0
|
|
20230705,191300,57713595,3535,3535,3535,3535,0
|
|
20230705,191200,57713595,3535,3535,3535,3535,0
|
|
20230705,191100,57713595,3535,3535,3535,3535,0
|
|
20230705,191000,57713595,3535,3535,3535,3535,0
|
|
20230705,190900,57713595,3535,3535,3535,3535,0
|
|
20230705,190800,57713595,3535,3535,3535,3535,0
|
|
20230705,190700,57713595,3535,3535,3535,3535,0
|
|
20230705,190600,57713595,3535,3535,3535,3535,0
|
|
20230705,190500,57713595,3535,3535,3535,3535,0
|
|
20230705,190400,57713595,3535,3535,3535,3535,0
|
|
20230705,190300,57713595,3535,3535,3535,3535,1519
|
|
20230705,190200,57713595,3535,3535,3535,3535,0
|
|
20230705,190100,57713595,3535,3535,3535,3535,0
|
|
20230705,190000,57713595,3535,3535,3535,3535,0
|
|
20230705,185900,57713595,3535,3535,3535,3535,0
|
|
20230705,185800,57713595,3535,3535,3535,3535,0
|
|
20230705,185700,57713595,3535,3535,3535,3535,0
|
|
20230705,185600,57713595,3535,3535,3535,3535,0
|
|
20230705,185500,57713595,3535,3535,3535,3535,0
|
|
20230705,185400,57713595,3535,3535,3535,3535,0
|
|
20230705,185300,57713595,3535,3535,3535,3535,0
|
|
20230705,185200,57713595,3535,3535,3535,3535,0
|
|
20230705,185100,57713595,3535,3535,3535,3535,0
|
|
20230705,185000,57713595,3535,3535,3535,3535,0
|
|
20230705,184900,57713595,3535,3535,3535,3535,0
|
|
20230705,184800,57713595,3535,3535,3535,3535,0
|
|
20230705,184700,57713595,3535,3535,3535,3535,0
|
|
20230705,184600,57713595,3535,3535,3535,3535,0
|
|
20230705,184500,57713595,3535,3535,3535,3535,0
|
|
20230705,184400,57713595,3535,3535,3535,3535,0
|
|
20230705,184300,57713595,3535,3535,3535,3535,0
|
|
20230705,184200,57713595,3535,3535,3535,3535,0
|
|
20230705,184100,57713595,3535,3535,3535,3535,0
|
|
20230705,184000,57713595,3535,3535,3535,3535,0
|
|
20230705,183900,57713595,3535,3535,3535,3535,0
|
|
20230705,183800,57713595,3535,3535,3535,3535,0
|
|
20230705,183700,57713595,3535,3535,3535,3535,0
|
|
20230705,183600,57713595,3535,3535,3535,3535,0
|
|
20230705,183500,57713595,3535,3535,3535,3535,0
|
|
20230705,183400,57713595,3535,3535,3535,3535,0
|
|
20230705,183300,57713595,3535,3535,3535,3535,1519
|
|
20230705,183200,57713595,3535,3535,3535,3535,0
|
|
20230705,183100,57713595,3535,3535,3535,3535,0
|
|
20230705,183000,57713595,3535,3535,3535,3535,0
|
|
20230705,182900,57713595,3535,3535,3535,3535,0
|
|
20230705,182800,57713595,3535,3535,3535,3535,0
|
|
20230705,182700,57713595,3535,3535,3535,3535,0
|
|
20230705,182600,57713595,3535,3535,3535,3535,0
|
|
20230705,182500,57713595,3535,3535,3535,3535,0
|
|
20230705,182400,57713595,3535,3535,3535,3535,0
|
|
20230705,182300,57713595,3535,3535,3535,3535,0
|
|
20230705,182200,57713595,3535,3535,3535,3535,0
|
|
20230705,182100,57713595,3535,3535,3535,3535,0
|
|
20230705,182000,57713595,3535,3535,3535,3535,0
|
|
20230705,181900,57713595,3535,3535,3535,3535,0
|
|
20230705,181800,57713595,3535,3535,3535,3535,0
|
|
20230705,181700,57713595,3535,3535,3535,3535,0
|
|
20230705,181600,57713595,3535,3535,3535,3535,0
|
|
20230705,181500,57713595,3535,3535,3535,3535,0
|
|
20230705,181400,57713595,3535,3535,3535,3535,0
|
|
20230705,181300,57713595,3535,3535,3535,3535,0
|
|
20230705,181200,57713595,3535,3535,3535,3535,0
|
|
20230705,181100,57713595,3535,3535,3535,3535,0
|
|
20230705,181000,57713595,3535,3535,3535,3535,0
|
|
20230705,180900,57713595,3535,3535,3535,3535,0
|
|
20230705,180800,57713595,3535,3535,3535,3535,0
|
|
20230705,180700,57713595,3535,3535,3535,3535,0
|
|
20230705,180600,57713595,3535,3535,3535,3535,0
|
|
20230705,180500,57713595,3535,3535,3535,3535,0
|
|
20230705,180400,57713595,3535,3535,3535,3535,0
|
|
20230705,180300,57713595,3535,3535,3535,3535,1519
|
|
20230705,180200,57713595,3535,3535,3535,3535,0
|
|
20230705,180100,57713595,3535,3535,3535,3535,0
|
|
20230705,180000,57713595,3535,3535,3535,3535,0
|
|
20230705,175900,57713595,3535,3535,3535,3535,0
|
|
20230705,175800,57713595,3535,3535,3535,3535,0
|
|
20230705,175700,57713595,3535,3535,3535,3535,0
|
|
20230705,175600,57713595,3535,3535,3535,3535,0
|
|
20230705,175500,57713595,3535,3535,3535,3535,0
|
|
20230705,175400,57713595,3535,3535,3535,3535,0
|
|
20230705,175300,57713595,3535,3535,3535,3535,0
|
|
20230705,175200,57713595,3535,3535,3535,3535,0
|
|
20230705,175100,57713595,3535,3535,3535,3535,0
|
|
20230705,175000,57713595,3535,3535,3535,3535,0
|
|
20230705,174900,57713595,3535,3535,3535,3535,0
|
|
20230705,174800,57713595,3535,3535,3535,3535,0
|
|
20230705,174700,57713595,3535,3535,3535,3535,0
|
|
20230705,174600,57713595,3535,3535,3535,3535,0
|
|
20230705,174500,57713595,3535,3535,3535,3535,0
|
|
20230705,174400,57713595,3535,3535,3535,3535,0
|
|
20230705,174300,57713595,3535,3535,3535,3535,0
|
|
20230705,174200,57713595,3535,3535,3535,3535,0
|
|
20230705,174100,57713595,3535,3535,3535,3535,0
|
|
20230705,174000,57713595,3535,3535,3535,3535,0
|
|
20230705,173900,57713595,3535,3535,3535,3535,0
|
|
20230705,173800,57713595,3535,3535,3535,3535,0
|
|
20230705,173700,57713595,3535,3535,3535,3535,0
|
|
20230705,173600,57713595,3535,3535,3535,3535,0
|
|
20230705,173500,57713595,3535,3535,3535,3535,0
|
|
20230705,173400,57713595,3535,3535,3535,3535,0
|
|
20230705,173300,57713595,3535,3535,3535,3535,1519
|
|
20230705,173200,57713595,3535,3535,3535,3535,0
|
|
20230705,173100,57713595,3535,3535,3535,3535,0
|
|
20230705,173000,57713595,3535,3535,3535,3535,0
|
|
20230705,172900,57713595,3535,3535,3535,3535,0
|
|
20230705,172800,57713595,3535,3535,3535,3535,0
|
|
20230705,172700,57713595,3535,3535,3535,3535,0
|
|
20230705,172600,57713595,3535,3535,3535,3535,0
|
|
20230705,172500,57713595,3535,3535,3535,3535,0
|
|
20230705,172400,57713595,3535,3535,3535,3535,0
|
|
20230705,172300,57713595,3535,3535,3535,3535,0
|
|
20230705,172200,57713595,3535,3535,3535,3535,0
|
|
20230705,172100,57713595,3535,3535,3535,3535,0
|
|
20230705,172000,57713595,3535,3535,3535,3535,0
|
|
20230705,171900,57713595,3535,3535,3535,3535,0
|
|
20230705,171800,57713595,3535,3535,3535,3535,0
|
|
20230705,171700,57713595,3535,3535,3535,3535,0
|
|
20230705,171600,57713595,3535,3535,3535,3535,0
|
|
20230705,171500,57713595,3535,3535,3535,3535,0
|
|
20230705,171400,57713595,3535,3535,3535,3535,0
|
|
20230705,171300,57713595,3535,3535,3535,3535,0
|
|
20230705,171200,57713595,3535,3535,3535,3535,0
|
|
20230705,171100,57713595,3535,3535,3535,3535,0
|
|
20230705,171000,57713595,3535,3535,3535,3535,0
|
|
20230705,170900,57713595,3535,3535,3535,3535,0
|
|
20230705,170800,57713595,3535,3535,3535,3535,0
|
|
20230705,170700,57713595,3535,3535,3535,3535,0
|
|
20230705,170600,57713595,3535,3535,3535,3535,0
|
|
20230705,170500,57713595,3535,3535,3535,3535,0
|
|
20230705,170400,57713595,3535,3535,3535,3535,0
|
|
20230705,170300,57713595,3535,3535,3535,3535,1519
|
|
20230705,170200,57713595,3535,3535,3535,3535,0
|
|
20230705,170100,57713595,3535,3535,3535,3535,0
|
|
20230705,170000,57713595,3535,3535,3535,3535,0
|
|
20230705,165900,57713595,3535,3535,3535,3535,0
|
|
20230705,165800,57713595,3535,3535,3535,3535,0
|
|
20230705,165700,57713595,3535,3535,3535,3535,0
|
|
20230705,165600,57713595,3535,3535,3535,3535,0
|
|
20230705,165500,57713595,3535,3535,3535,3535,0
|
|
20230705,165400,57713595,3535,3535,3535,3535,0
|
|
20230705,165300,57713595,3535,3535,3535,3535,0
|
|
20230705,165200,57713595,3535,3535,3535,3535,0
|
|
20230705,165100,57713595,3535,3535,3535,3535,0
|
|
20230705,165000,57713595,3535,3535,3535,3535,0
|
|
20230705,164900,57713595,3535,3535,3535,3535,0
|
|
20230705,164800,57713595,3535,3535,3535,3535,0
|
|
20230705,164700,57713595,3535,3535,3535,3535,0
|
|
20230705,164600,57713595,3535,3535,3535,3535,0
|
|
20230705,164500,57713595,3535,3535,3535,3535,0
|
|
20230705,164400,57713595,3535,3535,3535,3535,0
|
|
20230705,164300,57713595,3535,3535,3535,3535,0
|
|
20230705,164200,57713595,3535,3535,3535,3535,0
|
|
20230705,164100,57713595,3535,3535,3535,3535,0
|
|
20230705,164000,57713595,3535,3535,3535,3535,0
|
|
20230705,163900,57713595,3535,3535,3535,3535,0
|
|
20230705,163800,57713595,3535,3535,3535,3535,0
|
|
20230705,163700,57713595,3535,3535,3535,3535,0
|
|
20230705,163600,57713595,3535,3535,3535,3535,0
|
|
20230705,163500,57713595,3535,3535,3535,3535,0
|
|
20230705,163400,57713595,3535,3535,3535,3535,0
|
|
20230705,163300,57713595,3535,3535,3535,3535,1519
|
|
20230705,163200,57713595,3535,3535,3535,3535,0
|
|
20230705,163100,57713595,3535,3535,3535,3535,0
|
|
20230705,163000,57713595,3535,3535,3535,3535,0
|
|
20230705,162900,57713595,3535,3535,3535,3535,0
|
|
20230705,162800,57713595,3535,3535,3535,3535,0
|
|
20230705,162700,57713595,3535,3535,3535,3535,0
|
|
20230705,162600,57713595,3535,3535,3535,3535,0
|
|
20230705,162500,57713595,3535,3535,3535,3535,0
|
|
20230705,162400,57713595,3535,3535,3535,3535,0
|
|
20230705,162300,57713595,3535,3535,3535,3535,0
|
|
20230705,162200,57713595,3535,3535,3535,3535,0
|
|
20230705,162100,57713595,3535,3535,3535,3535,0
|
|
20230705,162000,57713595,3535,3535,3535,3535,0
|
|
20230705,161900,57713595,3535,3535,3535,3535,0
|
|
20230705,161800,57713595,3535,3535,3535,3535,0
|
|
20230705,161700,57713595,3535,3535,3535,3535,0
|
|
20230705,161600,57713595,3535,3535,3535,3535,0
|
|
20230705,161500,57713595,3535,3535,3535,3535,0
|
|
20230705,161400,57713595,3535,3535,3535,3535,0
|
|
20230705,161300,57713595,3535,3535,3535,3535,0
|
|
20230705,161200,57713595,3535,3535,3535,3535,0
|
|
20230705,161100,57713595,3535,3535,3535,3535,0
|
|
20230705,161000,57713595,3535,3535,3535,3535,0
|
|
20230705,160900,57713595,3535,3535,3535,3535,0
|
|
20230705,160800,57713595,3535,3535,3535,3535,0
|
|
20230705,160700,57713595,3535,3535,3535,3535,0
|
|
20230705,160600,57713595,3535,3535,3535,3535,0
|
|
20230705,160500,57713595,3535,3535,3535,3535,0
|
|
20230705,160400,57713595,3535,3535,3535,3535,0
|
|
20230705,160300,57713595,3535,3535,3535,3535,1519
|
|
20230705,160200,57713595,3535,3535,3535,3535,0
|
|
20230705,160100,57713595,3535,3535,3535,3535,0
|
|
20230705,160000,57713595,3535,3535,3535,3535,0
|
|
20230705,155900,57713595,3535,3535,3535,3535,0
|
|
20230705,155800,57713595,3535,3535,3535,3535,0
|
|
20230705,155700,57713595,3535,3535,3535,3535,0
|
|
20230705,155600,57713595,3535,3535,3535,3535,0
|
|
20230705,155500,57713595,3535,3535,3535,3535,0
|
|
20230705,155400,57713595,3535,3535,3535,3535,0
|
|
20230705,155300,57713595,3535,3535,3535,3535,0
|
|
20230705,155200,57713595,3535,3535,3535,3535,0
|
|
20230705,155100,57713595,3535,3535,3535,3535,0
|
|
20230705,155000,57713595,3535,3535,3535,3535,0
|
|
20230705,154900,57713595,3535,3535,3535,3535,0
|
|
20230705,154800,57713595,3535,3535,3535,3535,0
|
|
20230705,154700,57713595,3535,3535,3535,3535,0
|
|
20230705,154600,57713595,3535,3535,3535,3535,0
|
|
20230705,154500,57713595,3535,3535,3535,3535,0
|
|
20230705,154400,57713595,3535,3535,3535,3535,0
|
|
20230705,154300,57713595,3535,3535,3535,3535,0
|
|
20230705,154200,57713595,3535,3535,3535,3535,0
|
|
20230705,154100,57713595,3535,3535,3535,3535,0
|
|
20230705,154000,57713595,3535,3535,3535,3535,0
|
|
20230705,153900,57713595,3535,3535,3535,3535,0
|
|
20230705,153800,57713595,3535,3535,3535,3535,0
|
|
20230705,153700,57713595,3535,3535,3535,3535,0
|
|
20230705,153600,57713595,3535,3535,3535,3535,0
|
|
20230705,153500,57713595,3535,3535,3535,3535,0
|
|
20230705,153400,57713595,3535,3535,3535,3535,0
|
|
20230705,153300,57713595,3535,3535,3535,3535,1519
|
|
20230705,153200,57713595,3535,3535,3535,3535,0
|
|
20230705,153100,57713595,3535,3535,3535,3535,0
|
|
20230705,153000,57713595,3535,3535,3535,3535,1519
|
|
20230705,152900,52343930,3530,3530,3530,3530,0
|
|
20230705,152800,52343930,3530,3530,3530,3530,0
|
|
20230705,152700,52343930,3530,3530,3530,3530,0
|
|
20230705,152600,52343930,3530,3530,3530,3530,0
|
|
20230705,152500,52343930,3530,3530,3530,3530,0
|
|
20230705,152400,52343930,3530,3530,3530,3530,0
|
|
20230705,152300,52343930,3530,3530,3530,3530,0
|
|
20230705,152200,52343930,3530,3530,3530,3530,0
|
|
20230705,152100,52343930,3530,3530,3530,3530,0
|
|
20230705,152000,52343930,3530,3530,3530,3530,0
|
|
20230705,151900,52343930,3530,3530,3530,3530,50
|
|
20230705,151800,52167430,3525,3525,3525,3525,30
|
|
20230705,151700,52061680,3530,3530,3530,3530,22
|
|
20230705,151600,51984020,3535,3535,3535,3535,0
|
|
20230705,151500,51984020,3535,3535,3535,3535,0
|
|
20230705,151400,51984020,3535,3535,3535,3535,0
|
|
20230705,151300,51984020,3535,3535,3535,3535,0
|
|
20230705,151200,51984020,3535,3535,3535,3535,0
|
|
20230705,151100,51984020,3535,3525,3535,3525,505
|
|
20230705,151000,50199115,3530,3525,3530,3525,512
|
|
20230705,150900,48394255,3530,3530,3530,3530,11
|
|
20230705,150800,48355425,3530,3530,3530,3530,0
|
|
20230705,150700,48355425,3530,3530,3530,3530,0
|
|
20230705,150600,48355425,3530,3530,3530,3530,0
|
|
20230705,150500,48355425,3530,3530,3530,3530,0
|
|
20230705,150400,48355425,3530,3530,3530,3530,0
|
|
20230705,150300,48355425,3530,3530,3530,3530,0
|
|
20230705,150200,48355425,3530,3530,3530,3530,0
|
|
20230705,150100,48355425,3530,3530,3530,3530,0
|
|
20230705,150000,48355425,3530,3530,3530,3530,9
|
|
20230705,145900,48323655,3530,3530,3530,3530,0
|
|
20230705,145800,48323655,3530,3530,3530,3530,10
|
|
20230705,145700,48288355,3530,3530,3530,3530,1
|
|
20230705,145600,48284825,3530,3530,3530,3530,0
|
|
20230705,145500,48284825,3530,3530,3530,3530,0
|
|
20230705,145400,48284825,3530,3530,3530,3530,0
|
|
20230705,145300,48284825,3530,3530,3530,3530,0
|
|
20230705,145200,48284825,3530,3530,3530,3530,0
|
|
20230705,145100,48284825,3530,3530,3530,3530,0
|
|
20230705,145000,48284825,3530,3530,3530,3530,0
|
|
20230705,144900,48284825,3530,3530,3530,3530,0
|
|
20230705,144800,48284825,3530,3530,3530,3530,0
|
|
20230705,144700,48284825,3530,3530,3530,3530,0
|
|
20230705,144600,48284825,3530,3530,3530,3530,0
|
|
20230705,144500,48284825,3530,3530,3530,3530,0
|
|
20230705,144400,48284825,3530,3530,3530,3530,0
|
|
20230705,144300,48284825,3530,3530,3530,3530,0
|
|
20230705,144200,48284825,3530,3530,3530,3530,0
|
|
20230705,144100,48284825,3530,3530,3530,3530,0
|
|
20230705,144000,48284825,3530,3530,3530,3530,0
|
|
20230705,143900,48284825,3530,3530,3530,3530,0
|
|
20230705,143800,48284825,3530,3530,3530,3530,500
|
|
20230705,143700,46519825,3525,3525,3525,3525,164
|
|
20230705,143600,45941725,3525,3525,3525,3525,0
|
|
20230705,143500,45941725,3525,3525,3525,3525,150
|
|
20230705,143400,45412975,3525,3525,3525,3525,0
|
|
20230705,143300,45412975,3525,3525,3525,3525,100
|
|
20230705,143200,45060475,3520,3520,3520,3520,178
|
|
20230705,143100,44433915,3515,3515,3515,3515,0
|
|
20230705,143000,44433915,3515,3515,3515,3515,0
|
|
20230705,142900,44433915,3515,3515,3515,3515,0
|
|
20230705,142800,44433915,3515,3515,3515,3515,0
|
|
20230705,142700,44433915,3515,3515,3515,3515,0
|
|
20230705,142600,44433915,3515,3515,3515,3515,0
|
|
20230705,142500,44433915,3515,3515,3515,3515,0
|
|
20230705,142400,44433915,3515,3515,3515,3515,0
|
|
20230705,142300,44433915,3515,3515,3515,3515,0
|
|
20230705,142200,44433915,3515,3515,3515,3515,0
|
|
20230705,142100,44433915,3515,3515,3515,3515,0
|
|
20230705,142000,44433915,3515,3515,3515,3515,0
|
|
20230705,141900,44433915,3515,3515,3515,3515,20
|
|
20230705,141800,44363615,3510,3510,3510,3510,0
|
|
20230705,141700,44363615,3510,3510,3510,3510,0
|
|
20230705,141600,44363615,3510,3510,3510,3510,1
|
|
20230705,141500,44360105,3520,3520,3520,3520,314
|
|
20230705,141400,43254825,3520,3520,3520,3520,0
|
|
20230705,141300,43254825,3520,3520,3520,3520,0
|
|
20230705,141200,43254825,3520,3520,3520,3520,0
|
|
20230705,141100,43254825,3520,3520,3520,3520,186
|
|
20230705,141000,42600105,3520,3520,3520,3520,0
|
|
20230705,140900,42600105,3520,3520,3520,3520,0
|
|
20230705,140800,42600105,3520,3520,3520,3520,0
|
|
20230705,140700,42600105,3520,3510,3520,3510,1800
|
|
20230705,140600,36274105,3530,3530,3530,3530,0
|
|
20230705,140500,36274105,3530,3530,3530,3530,0
|
|
20230705,140400,36274105,3530,3515,3530,3515,250
|
|
20230705,140300,35393020,3515,3515,3515,3515,121
|
|
20230705,140200,34967705,3505,3505,3505,3505,10
|
|
20230705,140100,34932655,3505,3505,3505,3505,0
|
|
20230705,140000,34932655,3505,3505,3505,3505,0
|
|
20230705,135900,34932655,3505,3505,3505,3505,0
|
|
20230705,135800,34932655,3505,3505,3505,3505,0
|
|
20230705,135700,34932655,3505,3505,3505,3505,0
|
|
20230705,135600,34932655,3505,3510,3510,3505,1206
|
|
20230705,135500,30701500,3515,3515,3515,3515,0
|
|
20230705,135400,30701500,3515,3515,3515,3515,0
|
|
20230705,135300,30701500,3515,3515,3515,3515,0
|
|
20230705,135200,30701500,3515,3515,3515,3515,0
|
|
20230705,135100,30701500,3515,3515,3515,3515,0
|
|
20230705,135000,30701500,3515,3515,3515,3515,0
|
|
20230705,134900,30701500,3515,3515,3515,3515,10
|
|
20230705,134800,30666350,3520,3520,3520,3520,0
|
|
20230705,134700,30666350,3520,3520,3520,3520,0
|
|
20230705,134600,30666350,3520,3520,3520,3520,0
|
|
20230705,134500,30666350,3520,3520,3520,3520,0
|
|
20230705,134400,30666350,3520,3520,3520,3520,0
|
|
20230705,134300,30666350,3520,3520,3520,3520,0
|
|
20230705,134200,30666350,3520,3520,3520,3520,0
|
|
20230705,134100,30666350,3520,3510,3520,3510,140
|
|
20230705,134000,30174800,3515,3515,3515,3515,17
|
|
20230705,133900,30115045,3520,3520,3520,3520,142
|
|
20230705,133800,29615205,3520,3520,3520,3520,0
|
|
20230705,133700,29615205,3520,3520,3520,3520,0
|
|
20230705,133600,29615205,3520,3520,3520,3520,0
|
|
20230705,133500,29615205,3520,3520,3520,3520,0
|
|
20230705,133400,29615205,3520,3520,3520,3520,0
|
|
20230705,133300,29615205,3520,3520,3520,3520,0
|
|
20230705,133200,29615205,3520,3515,3520,3515,2830
|
|
20230705,133100,19659875,3520,3520,3520,3520,250
|
|
20230705,133000,18779875,3520,3520,3520,3520,0
|
|
20230705,132900,18779875,3520,3520,3520,3520,0
|
|
20230705,132800,18779875,3520,3520,3520,3520,0
|
|
20230705,132700,18779875,3520,3520,3520,3520,0
|
|
20230705,132600,18779875,3520,3520,3520,3520,0
|
|
20230705,132500,18779875,3520,3520,3520,3520,0
|
|
20230705,132400,18779875,3520,3520,3520,3520,0
|
|
20230705,132300,18779875,3520,3520,3520,3520,0
|
|
20230705,132200,18779875,3520,3520,3520,3520,0
|
|
20230705,132100,18779875,3520,3520,3520,3520,0
|
|
20230705,132000,18779875,3520,3520,3520,3520,0
|
|
20230705,131900,18779875,3520,3520,3520,3520,0
|
|
20230705,131800,18779875,3520,3500,3520,3500,399
|
|
20230705,131700,17380080,3495,3495,3495,3495,0
|
|
20230705,131600,17380080,3495,3505,3505,3495,628
|
|
20230705,131500,15182265,3515,3515,3515,3515,0
|
|
20230705,131400,15182265,3515,3515,3515,3515,0
|
|
20230705,131300,15182265,3515,3515,3515,3515,0
|
|
20230705,131200,15182265,3515,3515,3515,3515,0
|
|
20230705,131100,15182265,3515,3515,3515,3515,0
|
|
20230705,131000,15182265,3515,3515,3515,3515,0
|
|
20230705,130900,15182265,3515,3515,3515,3515,0
|
|
20230705,130800,15182265,3515,3515,3515,3515,0
|
|
20230705,130700,15182265,3515,3515,3515,3515,0
|
|
20230705,130600,15182265,3515,3515,3515,3515,0
|
|
20230705,130500,15182265,3515,3515,3515,3515,0
|
|
20230705,130400,15182265,3515,3515,3515,3515,0
|
|
20230705,130300,15182265,3515,3515,3515,3515,0
|
|
20230705,130200,15182265,3515,3515,3515,3515,0
|
|
20230705,130100,15182265,3515,3515,3515,3515,0
|
|
20230705,130000,15182265,3515,3510,3515,3510,72
|
|
20230705,125900,14929535,3505,3505,3505,3505,72
|
|
20230705,125800,14677175,3510,3510,3510,3510,50
|
|
20230705,125700,14501675,3510,3510,3510,3510,0
|
|
20230705,125600,14501675,3510,3510,3510,3510,50
|
|
20230705,125500,14326175,3520,3520,3520,3520,0
|
|
20230705,125400,14326175,3520,3520,3520,3520,0
|
|
20230705,125300,14326175,3520,3520,3520,3520,0
|
|
20230705,125200,14326175,3520,3520,3520,3520,0
|
|
20230705,125100,14326175,3520,3520,3520,3520,0
|
|
20230705,125000,14326175,3520,3520,3520,3520,0
|
|
20230705,124900,14326175,3520,3520,3520,3520,0
|
|
20230705,124800,14326175,3520,3520,3520,3520,0
|
|
20230705,124700,14326175,3520,3520,3520,3520,0
|
|
20230705,124600,14326175,3520,3505,3520,3505,149
|
|
20230705,124500,13803825,3520,3520,3520,3520,0
|
|
20230705,124400,13803825,3520,3520,3520,3520,0
|
|
20230705,124300,13803825,3520,3520,3520,3520,0
|
|
20230705,124200,13803825,3520,3520,3520,3520,0
|
|
20230705,124100,13803825,3520,3520,3520,3520,0
|
|
20230705,124000,13803825,3520,3520,3520,3520,2
|
|
20230705,123900,13796785,3520,3520,3520,3520,0
|
|
20230705,123800,13796785,3520,3520,3520,3520,0
|
|
20230705,123700,13796785,3520,3520,3520,3520,0
|
|
20230705,123600,13796785,3520,3520,3520,3520,0
|
|
20230705,123500,13796785,3520,3520,3520,3520,0
|
|
20230705,123400,13796785,3520,3520,3520,3520,0
|
|
20230705,123300,13796785,3520,3520,3520,3520,0
|
|
20230705,123200,13796785,3520,3520,3520,3520,0
|
|
20230705,123100,13796785,3520,3520,3520,3520,0
|
|
20230705,123000,13796785,3520,3520,3520,3520,0
|
|
20230705,122900,13796785,3520,3520,3520,3520,0
|
|
20230705,122800,13796785,3520,3520,3520,3520,0
|
|
20230705,122700,13796785,3520,3520,3520,3520,0
|
|
20230705,122600,13796785,3520,3520,3520,3520,0
|
|
20230705,122500,13796785,3520,3520,3520,3520,0
|
|
20230705,122400,13796785,3520,3520,3520,3520,0
|
|
20230705,122300,13796785,3520,3520,3520,3520,0
|
|
20230705,122200,13796785,3520,3520,3520,3520,0
|
|
20230705,122100,13796785,3520,3520,3520,3520,0
|
|
20230705,122000,13796785,3520,3520,3520,3520,100
|
|
20230705,121900,13444785,3520,3520,3520,3520,0
|
|
20230705,121800,13444785,3520,3520,3520,3520,0
|
|
20230705,121700,13444785,3520,3520,3520,3520,0
|
|
20230705,121600,13444785,3520,3520,3520,3520,0
|
|
20230705,121500,13444785,3520,3520,3520,3520,0
|
|
20230705,121400,13444785,3520,3520,3520,3520,0
|
|
20230705,121300,13444785,3520,3520,3520,3520,0
|
|
20230705,121200,13444785,3520,3520,3520,3520,0
|
|
20230705,121100,13444785,3520,3520,3520,3520,0
|
|
20230705,121000,13444785,3520,3520,3520,3520,0
|
|
20230705,120900,13444785,3520,3520,3520,3520,0
|
|
20230705,120800,13444785,3520,3520,3520,3520,0
|
|
20230705,120700,13444785,3520,3520,3520,3520,0
|
|
20230705,120600,13444785,3520,3520,3520,3520,0
|
|
20230705,120500,13444785,3520,3520,3520,3520,0
|
|
20230705,120400,13444785,3520,3520,3520,3520,0
|
|
20230705,120300,13444785,3520,3520,3520,3520,0
|
|
20230705,120200,13444785,3520,3520,3520,3520,0
|
|
20230705,120100,13444785,3520,3520,3520,3520,0
|
|
20230705,120000,13444785,3520,3520,3520,3520,0
|
|
20230705,115900,13444785,3520,3520,3520,3520,0
|
|
20230705,115800,13444785,3520,3520,3520,3520,0
|
|
20230705,115700,13444785,3520,3520,3520,3520,3
|
|
20230705,115600,13434225,3520,3520,3520,3520,3
|
|
20230705,115500,13423665,3520,3520,3520,3520,298
|
|
20230705,115400,12374705,3520,3520,3520,3520,305
|
|
20230705,115300,11301105,3505,3505,3505,3505,0
|
|
20230705,115200,11301105,3505,3505,3505,3505,0
|
|
20230705,115100,11301105,3505,3505,3505,3505,400
|
|
20230705,115000,9899105,3520,3515,3520,3515,600
|
|
20230705,114900,7788585,3520,3520,3520,3520,0
|
|
20230705,114800,7788585,3520,3520,3520,3520,0
|
|
20230705,114700,7788585,3520,3520,3520,3520,0
|
|
20230705,114600,7788585,3520,3520,3520,3520,0
|
|
20230705,114500,7788585,3520,3520,3520,3520,0
|
|
20230705,114400,7788585,3520,3520,3520,3520,0
|
|
20230705,114300,7788585,3520,3520,3520,3520,0
|
|
20230705,114200,7788585,3520,3520,3520,3520,0
|
|
20230705,114100,7788585,3520,3520,3520,3520,0
|
|
20230705,114000,7788585,3520,3520,3520,3520,0
|
|
20230705,113900,7788585,3520,3520,3520,3520,0
|
|
20230705,113800,7788585,3520,3520,3520,3520,0
|
|
20230705,113700,7788585,3520,3520,3520,3520,0
|
|
20230705,113600,7788585,3520,3520,3520,3520,0
|
|
20230705,113500,7788585,3520,3520,3520,3520,0
|
|
20230705,113400,7788585,3520,3520,3520,3520,0
|
|
20230705,113300,7788585,3520,3520,3520,3520,0
|
|
20230705,113200,7788585,3520,3520,3520,3520,0
|
|
20230705,113100,7788585,3520,3520,3520,3520,0
|
|
20230705,113000,7788585,3520,3520,3520,3520,300
|
|
20230705,112900,6732585,3520,3520,3520,3520,0
|
|
20230705,112800,6732585,3520,3520,3520,3520,0
|
|
20230705,112700,6732585,3520,3520,3520,3520,0
|
|
20230705,112600,6732585,3520,3520,3520,3520,0
|
|
20230705,112500,6732585,3520,3520,3520,3520,0
|
|
20230705,112400,6732585,3520,3520,3520,3520,0
|
|
20230705,112300,6732585,3520,3520,3520,3520,0
|
|
20230705,112200,6732585,3520,3520,3520,3520,5
|
|
20230705,112100,6714985,3520,3520,3520,3520,0
|
|
20230705,112000,6714985,3520,3520,3520,3520,0
|
|
20230705,111900,6714985,3520,3520,3520,3520,0
|
|
20230705,111800,6714985,3520,3520,3520,3520,0
|
|
20230705,111700,6714985,3520,3520,3520,3520,0
|
|
20230705,111600,6714985,3520,3520,3520,3520,0
|
|
20230705,111500,6714985,3520,3520,3520,3520,0
|
|
20230705,111400,6714985,3520,3520,3520,3520,0
|
|
20230705,111300,6714985,3520,3520,3520,3520,0
|
|
20230705,111200,6714985,3520,3520,3520,3520,0
|
|
20230705,111100,6714985,3520,3520,3520,3520,0
|
|
20230705,111000,6714985,3520,3515,3520,3515,4
|
|
20230705,110900,6700920,3515,3505,3515,3505,92
|
|
20230705,110800,6378030,3505,3505,3505,3505,6
|
|
20230705,110700,6357000,3520,3520,3520,3520,0
|
|
20230705,110600,6357000,3520,3520,3520,3520,0
|
|
20230705,110500,6357000,3520,3520,3520,3520,0
|
|
20230705,110400,6357000,3520,3520,3520,3520,0
|
|
20230705,110300,6357000,3520,3520,3520,3520,0
|
|
20230705,110200,6357000,3520,3520,3520,3520,0
|
|
20230705,110100,6357000,3520,3520,3520,3520,0
|
|
20230705,110000,6357000,3520,3520,3520,3520,0
|
|
20230705,105900,6357000,3520,3505,3520,3505,51
|
|
20230705,105800,6178230,3520,3520,3520,3520,0
|
|
20230705,105700,6178230,3520,3520,3520,3520,0
|
|
20230705,105600,6178230,3520,3520,3520,3520,0
|
|
20230705,105500,6178230,3520,3520,3520,3520,0
|
|
20230705,105400,6178230,3520,3520,3520,3520,0
|
|
20230705,105300,6178230,3520,3520,3520,3520,0
|
|
20230705,105200,6178230,3520,3520,3520,3520,0
|
|
20230705,105100,6178230,3520,3520,3520,3520,0
|
|
20230705,105000,6178230,3520,3520,3520,3520,0
|
|
20230705,104900,6178230,3520,3520,3520,3520,0
|
|
20230705,104800,6178230,3520,3520,3520,3520,0
|
|
20230705,104700,6178230,3520,3520,3520,3520,0
|
|
20230705,104600,6178230,3520,3520,3520,3520,0
|
|
20230705,104500,6178230,3520,3520,3520,3520,0
|
|
20230705,104400,6178230,3520,3520,3520,3520,0
|
|
20230705,104300,6178230,3520,3520,3520,3520,0
|
|
20230705,104200,6178230,3520,3520,3520,3520,1
|
|
20230705,104100,6174710,3505,3505,3505,3505,500
|
|
20230705,104000,4422210,3515,3515,3515,3515,0
|
|
20230705,103900,4422210,3515,3515,3515,3515,0
|
|
20230705,103800,4422210,3515,3515,3515,3515,0
|
|
20230705,103700,4422210,3515,3515,3515,3515,0
|
|
20230705,103600,4422210,3515,3515,3515,3515,0
|
|
20230705,103500,4422210,3515,3515,3515,3515,1
|
|
20230705,103400,4418695,3515,3515,3515,3515,1
|
|
20230705,103300,4415180,3520,3520,3520,3520,0
|
|
20230705,103200,4415180,3520,3520,3520,3520,0
|
|
20230705,103100,4415180,3520,3520,3520,3520,0
|
|
20230705,103000,4415180,3520,3520,3520,3520,0
|
|
20230705,102900,4415180,3520,3520,3520,3520,0
|
|
20230705,102800,4415180,3520,3520,3520,3520,0
|
|
20230705,102700,4415180,3520,3520,3520,3520,0
|
|
20230705,102600,4415180,3520,3515,3520,3515,10
|
|
20230705,102500,4380025,3515,3515,3515,3515,0
|
|
20230705,102400,4380025,3515,3505,3515,3505,258
|
|
20230705,102300,3475205,3505,3505,3505,3505,0
|
|
20230705,102200,3475205,3505,3505,3505,3505,0
|
|
20230705,102100,3475205,3505,3505,3505,3505,0
|
|
20230705,102000,3475205,3505,3505,3505,3505,0
|
|
20230705,101900,3475205,3505,3505,3505,3505,0
|
|
20230705,101800,3475205,3505,3505,3505,3505,195
|
|
20230705,101700,2791730,3510,3510,3510,3510,0
|
|
20230705,101600,2791730,3510,3510,3510,3510,0
|
|
20230705,101500,2791730,3510,3510,3510,3510,0
|
|
20230705,101400,2791730,3510,3510,3510,3510,0
|
|
20230705,101300,2791730,3510,3510,3510,3510,0
|
|
20230705,101200,2791730,3510,3510,3510,3510,6
|
|
20230705,101100,2770670,3510,3510,3510,3510,10
|
|
20230705,101000,2735570,3510,3510,3510,3510,0
|
|
20230705,100900,2735570,3510,3510,3510,3510,0
|
|
20230705,100800,2735570,3510,3510,3510,3510,0
|
|
20230705,100700,2735570,3510,3510,3510,3510,10
|
|
20230705,100600,2700470,3510,3510,3510,3510,10
|
|
20230705,100500,2665370,3510,3510,3510,3510,0
|
|
20230705,100400,2665370,3510,3510,3510,3510,0
|
|
20230705,100300,2665370,3510,3510,3510,3510,0
|
|
20230705,100200,2665370,3510,3520,3520,3510,87
|
|
20230705,100100,2359150,3520,3520,3520,3520,35
|
|
20230705,100000,2235950,3520,3520,3520,3520,0
|
|
20230705,095900,2235950,3520,3520,3520,3520,0
|
|
20230705,095800,2235950,3520,3520,3520,3520,0
|
|
20230705,095700,2235950,3520,3520,3520,3520,0
|
|
20230705,095600,2235950,3520,3520,3520,3520,0
|
|
20230705,095500,2235950,3520,3520,3520,3520,0
|
|
20230705,095400,2235950,3520,3520,3520,3520,0
|
|
20230705,095300,2235950,3520,3520,3520,3520,0
|
|
20230705,095200,2235950,3520,3520,3520,3520,8
|
|
20230705,095100,2207790,3510,3510,3510,3510,0
|
|
20230705,095000,2207790,3510,3510,3510,3510,15
|
|
20230705,094900,2155140,3510,3510,3510,3510,0
|
|
20230705,094800,2155140,3510,3510,3510,3510,0
|
|
20230705,094700,2155140,3510,3510,3510,3510,0
|
|
20230705,094600,2155140,3510,3510,3510,3510,0
|
|
20230705,094500,2155140,3510,3510,3510,3510,0
|
|
20230705,094400,2155140,3510,3510,3510,3510,20
|
|
20230705,094300,2084940,3520,3520,3520,3520,11
|
|
20230705,094200,2046220,3520,3520,3520,3520,0
|
|
20230705,094100,2046220,3520,3520,3520,3520,0
|
|
20230705,094000,2046220,3520,3520,3520,3520,50
|
|
20230705,093900,1870220,3530,3530,3530,3530,0
|
|
20230705,093800,1870220,3530,3530,3530,3530,0
|
|
20230705,093700,1870220,3530,3530,3530,3530,0
|
|
20230705,093600,1870220,3530,3530,3530,3530,0
|
|
20230705,093500,1870220,3530,3520,3530,3520,20
|
|
20230705,093400,1799770,3520,3520,3520,3520,0
|
|
20230705,093300,1799770,3520,3520,3520,3520,0
|
|
20230705,093200,1799770,3520,3520,3520,3520,1
|
|
20230705,093100,1796250,3515,3515,3515,3515,0
|
|
20230705,093000,1796250,3515,3515,3515,3515,0
|
|
20230705,092900,1796250,3515,3515,3515,3515,0
|
|
20230705,092800,1796250,3515,3515,3515,3515,0
|
|
20230705,092700,1796250,3515,3515,3515,3515,0
|
|
20230705,092600,1796250,3515,3515,3515,3515,0
|
|
20230705,092500,1796250,3515,3515,3515,3515,14
|
|
20230705,092400,1747040,3505,3505,3505,3505,1
|
|
20230705,092300,1743535,3520,3520,3520,3520,0
|
|
20230705,092200,1743535,3520,3520,3520,3520,0
|
|
20230705,092100,1743535,3520,3520,3520,3520,0
|
|
20230705,092000,1743535,3520,3520,3520,3520,0
|
|
20230705,091900,1743535,3520,3520,3520,3520,0
|
|
20230705,091800,1743535,3520,3520,3520,3520,10
|
|
20230705,091700,1708335,3505,3505,3505,3505,0
|
|
20230705,091600,1708335,3505,3505,3505,3505,0
|
|
20230705,091500,1708335,3505,3505,3505,3505,0
|
|
20230705,091400,1708335,3505,3505,3505,3505,0
|
|
20230705,091300,1708335,3505,3505,3505,3505,0
|
|
20230705,091200,1708335,3505,3505,3505,3505,0
|
|
20230705,091100,1708335,3505,3505,3505,3505,0
|
|
20230705,091000,1708335,3505,3505,3505,3505,0
|
|
20230705,090900,1708335,3505,3505,3505,3505,1
|
|
20230705,090800,1704830,3500,3500,3500,3500,0
|
|
20230705,090700,1704830,3500,3500,3500,3500,0
|
|
20230705,090600,1704830,3500,3500,3500,3500,200
|
|
20230705,090500,1004830,3505,3505,3505,3505,0
|
|
20230705,090400,1004830,3505,3505,3505,3505,0
|
|
20230705,090300,1004830,3505,3505,3505,3505,0
|
|
20230705,090200,1004830,3505,3505,3505,3505,1
|
|
20230705,090100,1001325,3510,3510,3510,3510,0
|
|
20230705,090000,1001325,3510,3515,3530,3510,285
|