664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200100,107977330,3490,3490,3490,3490,2558
|
|
20230706,200000,107977330,3490,3490,3490,3490,0
|
|
20230706,195900,107977330,3490,3490,3490,3490,0
|
|
20230706,195800,107977330,3490,3490,3490,3490,0
|
|
20230706,195700,107977330,3490,3490,3490,3490,0
|
|
20230706,195600,107977330,3490,3490,3490,3490,0
|
|
20230706,195500,107977330,3490,3490,3490,3490,0
|
|
20230706,195400,107977330,3490,3490,3490,3490,0
|
|
20230706,195300,107977330,3490,3490,3490,3490,0
|
|
20230706,195200,107977330,3490,3490,3490,3490,0
|
|
20230706,195100,107977330,3490,3490,3490,3490,0
|
|
20230706,195000,107977330,3490,3490,3490,3490,0
|
|
20230706,194900,107977330,3490,3490,3490,3490,0
|
|
20230706,194800,107977330,3490,3490,3490,3490,0
|
|
20230706,194700,107977330,3490,3490,3490,3490,0
|
|
20230706,194600,107977330,3490,3490,3490,3490,0
|
|
20230706,194500,107977330,3490,3490,3490,3490,0
|
|
20230706,194400,107977330,3490,3490,3490,3490,0
|
|
20230706,194300,107977330,3490,3490,3490,3490,0
|
|
20230706,194200,107977330,3490,3490,3490,3490,0
|
|
20230706,194100,107977330,3490,3490,3490,3490,0
|
|
20230706,194000,107977330,3490,3490,3490,3490,0
|
|
20230706,193900,107977330,3490,3490,3490,3490,0
|
|
20230706,193800,107977330,3490,3490,3490,3490,0
|
|
20230706,193700,107977330,3490,3490,3490,3490,0
|
|
20230706,193600,107977330,3490,3490,3490,3490,0
|
|
20230706,193500,107977330,3490,3490,3490,3490,0
|
|
20230706,193400,107977330,3490,3490,3490,3490,0
|
|
20230706,193300,107977330,3490,3490,3490,3490,0
|
|
20230706,193200,107977330,3490,3490,3490,3490,0
|
|
20230706,193100,107977330,3490,3490,3490,3490,2558
|
|
20230706,193000,107977330,3490,3490,3490,3490,0
|
|
20230706,192900,107977330,3490,3490,3490,3490,0
|
|
20230706,192800,107977330,3490,3490,3490,3490,0
|
|
20230706,192700,107977330,3490,3490,3490,3490,0
|
|
20230706,192600,107977330,3490,3490,3490,3490,0
|
|
20230706,192500,107977330,3490,3490,3490,3490,0
|
|
20230706,192400,107977330,3490,3490,3490,3490,0
|
|
20230706,192300,107977330,3490,3490,3490,3490,0
|
|
20230706,192200,107977330,3490,3490,3490,3490,0
|
|
20230706,192100,107977330,3490,3490,3490,3490,0
|
|
20230706,192000,107977330,3490,3490,3490,3490,0
|
|
20230706,191900,107977330,3490,3490,3490,3490,0
|
|
20230706,191800,107977330,3490,3490,3490,3490,0
|
|
20230706,191700,107977330,3490,3490,3490,3490,0
|
|
20230706,191600,107977330,3490,3490,3490,3490,0
|
|
20230706,191500,107977330,3490,3490,3490,3490,0
|
|
20230706,191400,107977330,3490,3490,3490,3490,0
|
|
20230706,191300,107977330,3490,3490,3490,3490,0
|
|
20230706,191200,107977330,3490,3490,3490,3490,0
|
|
20230706,191100,107977330,3490,3490,3490,3490,0
|
|
20230706,191000,107977330,3490,3490,3490,3490,0
|
|
20230706,190900,107977330,3490,3490,3490,3490,0
|
|
20230706,190800,107977330,3490,3490,3490,3490,0
|
|
20230706,190700,107977330,3490,3490,3490,3490,0
|
|
20230706,190600,107977330,3490,3490,3490,3490,0
|
|
20230706,190500,107977330,3490,3490,3490,3490,0
|
|
20230706,190400,107977330,3490,3490,3490,3490,0
|
|
20230706,190300,107977330,3490,3490,3490,3490,0
|
|
20230706,190200,107977330,3490,3490,3490,3490,0
|
|
20230706,190100,107977330,3490,3490,3490,3490,2558
|
|
20230706,190000,107977330,3490,3490,3490,3490,0
|
|
20230706,185900,107977330,3490,3490,3490,3490,0
|
|
20230706,185800,107977330,3490,3490,3490,3490,0
|
|
20230706,185700,107977330,3490,3490,3490,3490,0
|
|
20230706,185600,107977330,3490,3490,3490,3490,0
|
|
20230706,185500,107977330,3490,3490,3490,3490,0
|
|
20230706,185400,107977330,3490,3490,3490,3490,0
|
|
20230706,185300,107977330,3490,3490,3490,3490,0
|
|
20230706,185200,107977330,3490,3490,3490,3490,0
|
|
20230706,185100,107977330,3490,3490,3490,3490,0
|
|
20230706,185000,107977330,3490,3490,3490,3490,0
|
|
20230706,184900,107977330,3490,3490,3490,3490,0
|
|
20230706,184800,107977330,3490,3490,3490,3490,0
|
|
20230706,184700,107977330,3490,3490,3490,3490,0
|
|
20230706,184600,107977330,3490,3490,3490,3490,0
|
|
20230706,184500,107977330,3490,3490,3490,3490,0
|
|
20230706,184400,107977330,3490,3490,3490,3490,0
|
|
20230706,184300,107977330,3490,3490,3490,3490,0
|
|
20230706,184200,107977330,3490,3490,3490,3490,0
|
|
20230706,184100,107977330,3490,3490,3490,3490,0
|
|
20230706,184000,107977330,3490,3490,3490,3490,0
|
|
20230706,183900,107977330,3490,3490,3490,3490,0
|
|
20230706,183800,107977330,3490,3490,3490,3490,0
|
|
20230706,183700,107977330,3490,3490,3490,3490,0
|
|
20230706,183600,107977330,3490,3490,3490,3490,0
|
|
20230706,183500,107977330,3490,3490,3490,3490,0
|
|
20230706,183400,107977330,3490,3490,3490,3490,0
|
|
20230706,183300,107977330,3490,3490,3490,3490,0
|
|
20230706,183200,107977330,3490,3490,3490,3490,0
|
|
20230706,183100,107977330,3490,3490,3490,3490,2558
|
|
20230706,183000,107977330,3490,3490,3490,3490,0
|
|
20230706,182900,107977330,3490,3490,3490,3490,0
|
|
20230706,182800,107977330,3490,3490,3490,3490,0
|
|
20230706,182700,107977330,3490,3490,3490,3490,0
|
|
20230706,182600,107977330,3490,3490,3490,3490,0
|
|
20230706,182500,107977330,3490,3490,3490,3490,0
|
|
20230706,182400,107977330,3490,3490,3490,3490,0
|
|
20230706,182300,107977330,3490,3490,3490,3490,0
|
|
20230706,182200,107977330,3490,3490,3490,3490,0
|
|
20230706,182100,107977330,3490,3490,3490,3490,0
|
|
20230706,182000,107977330,3490,3490,3490,3490,0
|
|
20230706,181900,107977330,3490,3490,3490,3490,0
|
|
20230706,181800,107977330,3490,3490,3490,3490,0
|
|
20230706,181700,107977330,3490,3490,3490,3490,0
|
|
20230706,181600,107977330,3490,3490,3490,3490,0
|
|
20230706,181500,107977330,3490,3490,3490,3490,0
|
|
20230706,181400,107977330,3490,3490,3490,3490,0
|
|
20230706,181300,107977330,3490,3490,3490,3490,0
|
|
20230706,181200,107977330,3490,3490,3490,3490,0
|
|
20230706,181100,107977330,3490,3490,3490,3490,0
|
|
20230706,181000,107977330,3490,3490,3490,3490,0
|
|
20230706,180900,107977330,3490,3490,3490,3490,0
|
|
20230706,180800,107977330,3490,3490,3490,3490,0
|
|
20230706,180700,107977330,3490,3490,3490,3490,0
|
|
20230706,180600,107977330,3490,3490,3490,3490,0
|
|
20230706,180500,107977330,3490,3490,3490,3490,0
|
|
20230706,180400,107977330,3490,3490,3490,3490,0
|
|
20230706,180300,107977330,3490,3490,3490,3490,0
|
|
20230706,180200,107977330,3490,3490,3490,3490,0
|
|
20230706,180100,107977330,3490,3490,3490,3490,2558
|
|
20230706,180000,107977330,3490,3490,3490,3490,0
|
|
20230706,175900,107977330,3490,3490,3490,3490,0
|
|
20230706,175800,107977330,3490,3490,3490,3490,0
|
|
20230706,175700,107977330,3490,3490,3490,3490,0
|
|
20230706,175600,107977330,3490,3490,3490,3490,0
|
|
20230706,175500,107977330,3490,3490,3490,3490,0
|
|
20230706,175400,107977330,3490,3490,3490,3490,0
|
|
20230706,175300,107977330,3490,3490,3490,3490,0
|
|
20230706,175200,107977330,3490,3490,3490,3490,0
|
|
20230706,175100,107977330,3490,3490,3490,3490,0
|
|
20230706,175000,107977330,3490,3490,3490,3490,0
|
|
20230706,174900,107977330,3490,3490,3490,3490,0
|
|
20230706,174800,107977330,3490,3490,3490,3490,0
|
|
20230706,174700,107977330,3490,3490,3490,3490,0
|
|
20230706,174600,107977330,3490,3490,3490,3490,0
|
|
20230706,174500,107977330,3490,3490,3490,3490,0
|
|
20230706,174400,107977330,3490,3490,3490,3490,0
|
|
20230706,174300,107977330,3490,3490,3490,3490,0
|
|
20230706,174200,107977330,3490,3490,3490,3490,0
|
|
20230706,174100,107977330,3490,3490,3490,3490,0
|
|
20230706,174000,107977330,3490,3490,3490,3490,0
|
|
20230706,173900,107977330,3490,3490,3490,3490,0
|
|
20230706,173800,107977330,3490,3490,3490,3490,0
|
|
20230706,173700,107977330,3490,3490,3490,3490,0
|
|
20230706,173600,107977330,3490,3490,3490,3490,0
|
|
20230706,173500,107977330,3490,3490,3490,3490,0
|
|
20230706,173400,107977330,3490,3490,3490,3490,0
|
|
20230706,173300,107977330,3490,3490,3490,3490,0
|
|
20230706,173200,107977330,3490,3490,3490,3490,0
|
|
20230706,173100,107977330,3490,3490,3490,3490,2558
|
|
20230706,173000,107977330,3490,3490,3490,3490,0
|
|
20230706,172900,107977330,3490,3490,3490,3490,0
|
|
20230706,172800,107977330,3490,3490,3490,3490,0
|
|
20230706,172700,107977330,3490,3490,3490,3490,0
|
|
20230706,172600,107977330,3490,3490,3490,3490,0
|
|
20230706,172500,107977330,3490,3490,3490,3490,0
|
|
20230706,172400,107977330,3490,3490,3490,3490,0
|
|
20230706,172300,107977330,3490,3490,3490,3490,0
|
|
20230706,172200,107977330,3490,3490,3490,3490,0
|
|
20230706,172100,107977330,3490,3490,3490,3490,0
|
|
20230706,172000,107977330,3490,3490,3490,3490,0
|
|
20230706,171900,107977330,3490,3490,3490,3490,0
|
|
20230706,171800,107977330,3490,3490,3490,3490,0
|
|
20230706,171700,107977330,3490,3490,3490,3490,0
|
|
20230706,171600,107977330,3490,3490,3490,3490,0
|
|
20230706,171500,107977330,3490,3490,3490,3490,0
|
|
20230706,171400,107977330,3490,3490,3490,3490,0
|
|
20230706,171300,107977330,3490,3490,3490,3490,0
|
|
20230706,171200,107977330,3490,3490,3490,3490,0
|
|
20230706,171100,107977330,3490,3490,3490,3490,0
|
|
20230706,171000,107977330,3490,3490,3490,3490,0
|
|
20230706,170900,107977330,3490,3490,3490,3490,0
|
|
20230706,170800,107977330,3490,3490,3490,3490,0
|
|
20230706,170700,107977330,3490,3490,3490,3490,0
|
|
20230706,170600,107977330,3490,3490,3490,3490,0
|
|
20230706,170500,107977330,3490,3490,3490,3490,0
|
|
20230706,170400,107977330,3490,3490,3490,3490,0
|
|
20230706,170300,107977330,3490,3490,3490,3490,0
|
|
20230706,170200,107977330,3490,3490,3490,3490,0
|
|
20230706,170100,107977330,3490,3490,3490,3490,2558
|
|
20230706,170000,107977330,3490,3490,3490,3490,0
|
|
20230706,165900,107977330,3490,3490,3490,3490,0
|
|
20230706,165800,107977330,3490,3490,3490,3490,0
|
|
20230706,165700,107977330,3490,3490,3490,3490,0
|
|
20230706,165600,107977330,3490,3490,3490,3490,0
|
|
20230706,165500,107977330,3490,3490,3490,3490,0
|
|
20230706,165400,107977330,3490,3490,3490,3490,0
|
|
20230706,165300,107977330,3490,3490,3490,3490,0
|
|
20230706,165200,107977330,3490,3490,3490,3490,0
|
|
20230706,165100,107977330,3490,3490,3490,3490,0
|
|
20230706,165000,107977330,3490,3490,3490,3490,0
|
|
20230706,164900,107977330,3490,3490,3490,3490,0
|
|
20230706,164800,107977330,3490,3490,3490,3490,0
|
|
20230706,164700,107977330,3490,3490,3490,3490,0
|
|
20230706,164600,107977330,3490,3490,3490,3490,0
|
|
20230706,164500,107977330,3490,3490,3490,3490,0
|
|
20230706,164400,107977330,3490,3490,3490,3490,0
|
|
20230706,164300,107977330,3490,3490,3490,3490,0
|
|
20230706,164200,107977330,3490,3490,3490,3490,0
|
|
20230706,164100,107977330,3490,3490,3490,3490,0
|
|
20230706,164000,107977330,3490,3490,3490,3490,0
|
|
20230706,163900,107977330,3490,3490,3490,3490,0
|
|
20230706,163800,107977330,3490,3490,3490,3490,0
|
|
20230706,163700,107977330,3490,3490,3490,3490,0
|
|
20230706,163600,107977330,3490,3490,3490,3490,0
|
|
20230706,163500,107977330,3490,3490,3490,3490,0
|
|
20230706,163400,107977330,3490,3490,3490,3490,0
|
|
20230706,163300,107977330,3490,3490,3490,3490,0
|
|
20230706,163200,107977330,3490,3490,3490,3490,0
|
|
20230706,163100,107977330,3490,3490,3490,3490,2558
|
|
20230706,163000,107977330,3490,3490,3490,3490,0
|
|
20230706,162900,107977330,3490,3490,3490,3490,0
|
|
20230706,162800,107977330,3490,3490,3490,3490,0
|
|
20230706,162700,107977330,3490,3490,3490,3490,0
|
|
20230706,162600,107977330,3490,3490,3490,3490,0
|
|
20230706,162500,107977330,3490,3490,3490,3490,0
|
|
20230706,162400,107977330,3490,3490,3490,3490,0
|
|
20230706,162300,107977330,3490,3490,3490,3490,0
|
|
20230706,162200,107977330,3490,3490,3490,3490,0
|
|
20230706,162100,107977330,3490,3490,3490,3490,0
|
|
20230706,162000,107977330,3490,3490,3490,3490,0
|
|
20230706,161900,107977330,3490,3490,3490,3490,0
|
|
20230706,161800,107977330,3490,3490,3490,3490,0
|
|
20230706,161700,107977330,3490,3490,3490,3490,0
|
|
20230706,161600,107977330,3490,3490,3490,3490,0
|
|
20230706,161500,107977330,3490,3490,3490,3490,0
|
|
20230706,161400,107977330,3490,3490,3490,3490,0
|
|
20230706,161300,107977330,3490,3490,3490,3490,0
|
|
20230706,161200,107977330,3490,3490,3490,3490,0
|
|
20230706,161100,107977330,3490,3490,3490,3490,0
|
|
20230706,161000,107977330,3490,3490,3490,3490,0
|
|
20230706,160900,107977330,3490,3490,3490,3490,0
|
|
20230706,160800,107977330,3490,3490,3490,3490,0
|
|
20230706,160700,107977330,3490,3490,3490,3490,0
|
|
20230706,160600,107977330,3490,3490,3490,3490,0
|
|
20230706,160500,107977330,3490,3490,3490,3490,0
|
|
20230706,160400,107977330,3490,3490,3490,3490,0
|
|
20230706,160300,107977330,3490,3490,3490,3490,0
|
|
20230706,160200,107977330,3490,3490,3490,3490,0
|
|
20230706,160100,107977330,3490,3490,3490,3490,2558
|
|
20230706,160000,107977330,3490,3490,3490,3490,0
|
|
20230706,155900,107977330,3490,3490,3490,3490,0
|
|
20230706,155800,107977330,3490,3490,3490,3490,0
|
|
20230706,155700,107977330,3490,3490,3490,3490,0
|
|
20230706,155600,107977330,3490,3490,3490,3490,0
|
|
20230706,155500,107977330,3490,3490,3490,3490,0
|
|
20230706,155400,107977330,3490,3490,3490,3490,0
|
|
20230706,155300,107977330,3490,3490,3490,3490,0
|
|
20230706,155200,107977330,3490,3490,3490,3490,0
|
|
20230706,155100,107977330,3490,3490,3490,3490,0
|
|
20230706,155000,107977330,3490,3490,3490,3490,0
|
|
20230706,154900,107977330,3490,3490,3490,3490,0
|
|
20230706,154800,107977330,3490,3490,3490,3490,0
|
|
20230706,154700,107977330,3490,3490,3490,3490,0
|
|
20230706,154600,107977330,3490,3490,3490,3490,0
|
|
20230706,154500,107977330,3490,3490,3490,3490,0
|
|
20230706,154400,107977330,3490,3490,3490,3490,0
|
|
20230706,154300,107977330,3490,3490,3490,3490,0
|
|
20230706,154200,107977330,3490,3490,3490,3490,0
|
|
20230706,154100,107977330,3490,3490,3490,3490,0
|
|
20230706,154000,107977330,3490,3490,3490,3490,0
|
|
20230706,153900,107977330,3490,3490,3490,3490,0
|
|
20230706,153800,107977330,3490,3490,3490,3490,0
|
|
20230706,153700,107977330,3490,3490,3490,3490,0
|
|
20230706,153600,107977330,3490,3490,3490,3490,0
|
|
20230706,153500,107977330,3490,3490,3490,3490,0
|
|
20230706,153400,107977330,3490,3490,3490,3490,0
|
|
20230706,153300,107977330,3490,3490,3490,3490,0
|
|
20230706,153200,107977330,3490,3490,3490,3490,0
|
|
20230706,153100,107977330,3490,3490,3490,3490,2558
|
|
20230706,153000,107977330,3490,3490,3490,3490,2558
|
|
20230706,152900,99049910,3490,3490,3490,3490,0
|
|
20230706,152800,99049910,3490,3490,3490,3490,0
|
|
20230706,152700,99049910,3490,3490,3490,3490,0
|
|
20230706,152600,99049910,3490,3490,3490,3490,0
|
|
20230706,152500,99049910,3490,3490,3490,3490,0
|
|
20230706,152400,99049910,3490,3490,3490,3490,0
|
|
20230706,152300,99049910,3490,3490,3490,3490,0
|
|
20230706,152200,99049910,3490,3490,3490,3490,0
|
|
20230706,152100,99049910,3490,3490,3490,3490,0
|
|
20230706,152000,99049910,3490,3490,3490,3490,0
|
|
20230706,151900,99049910,3490,3480,3490,3470,67
|
|
20230706,151800,98817210,3490,3490,3490,3490,0
|
|
20230706,151700,98817210,3490,3490,3490,3490,0
|
|
20230706,151600,98817210,3490,3490,3490,3490,0
|
|
20230706,151500,98817210,3490,3490,3490,3490,0
|
|
20230706,151400,98817210,3490,3490,3490,3490,4
|
|
20230706,151300,98803250,3490,3485,3490,3485,6
|
|
20230706,151200,98782335,3485,3485,3485,3485,100
|
|
20230706,151100,98433835,3490,3480,3490,3480,7
|
|
20230706,151000,98409465,3475,3475,3475,3475,13
|
|
20230706,150900,98364290,3480,3480,3480,3480,94
|
|
20230706,150800,98037170,3485,3485,3485,3485,0
|
|
20230706,150700,98037170,3485,3485,3485,3485,0
|
|
20230706,150600,98037170,3485,3485,3485,3485,0
|
|
20230706,150500,98037170,3485,3485,3485,3485,0
|
|
20230706,150400,98037170,3485,3485,3485,3485,0
|
|
20230706,150300,98037170,3485,3500,3500,3485,2570
|
|
20230706,150200,89062810,3505,3505,3505,3505,0
|
|
20230706,150100,89062810,3505,3500,3505,3500,952
|
|
20230706,150000,85729110,3490,3490,3490,3490,0
|
|
20230706,145900,85729110,3490,3490,3490,3490,0
|
|
20230706,145800,85729110,3490,3490,3490,3490,0
|
|
20230706,145700,85729110,3490,3490,3490,3490,21
|
|
20230706,145600,85655820,3490,3490,3490,3490,0
|
|
20230706,145500,85655820,3490,3490,3490,3490,0
|
|
20230706,145400,85655820,3490,3490,3490,3490,0
|
|
20230706,145300,85655820,3490,3490,3490,3490,597
|
|
20230706,145200,83572290,3485,3475,3485,3475,966
|
|
20230706,145100,80208265,3480,3480,3480,3480,0
|
|
20230706,145000,80208265,3480,3480,3480,3480,0
|
|
20230706,144900,80208265,3480,3480,3480,3480,0
|
|
20230706,144800,80208265,3480,3480,3480,3480,0
|
|
20230706,144700,80208265,3480,3480,3480,3480,0
|
|
20230706,144600,80208265,3480,3480,3480,3480,0
|
|
20230706,144500,80208265,3480,3480,3480,3480,0
|
|
20230706,144400,80208265,3480,3485,3485,3480,15
|
|
20230706,144300,80156040,3485,3485,3485,3485,0
|
|
20230706,144200,80156040,3485,3485,3485,3485,0
|
|
20230706,144100,80156040,3485,3485,3485,3485,0
|
|
20230706,144000,80156040,3485,3485,3485,3485,0
|
|
20230706,143900,80156040,3485,3485,3485,3485,0
|
|
20230706,143800,80156040,3485,3485,3485,3485,0
|
|
20230706,143700,80156040,3485,3485,3485,3485,11
|
|
20230706,143600,80117705,3485,3485,3485,3485,0
|
|
20230706,143500,80117705,3485,3485,3485,3485,0
|
|
20230706,143400,80117705,3485,3485,3485,3485,0
|
|
20230706,143300,80117705,3485,3485,3485,3485,7
|
|
20230706,143200,80093310,3480,3480,3480,3480,0
|
|
20230706,143100,80093310,3480,3480,3480,3480,7
|
|
20230706,143000,80068950,3480,3480,3480,3480,0
|
|
20230706,142900,80068950,3480,3480,3480,3480,0
|
|
20230706,142800,80068950,3480,3480,3480,3480,0
|
|
20230706,142700,80068950,3480,3480,3480,3480,0
|
|
20230706,142600,80068950,3480,3480,3480,3480,0
|
|
20230706,142500,80068950,3480,3480,3480,3480,0
|
|
20230706,142400,80068950,3480,3480,3480,3480,1
|
|
20230706,142300,80065470,3480,3480,3480,3480,1191
|
|
20230706,142200,75920790,3480,3480,3480,3480,0
|
|
20230706,142100,75920790,3480,3480,3480,3480,0
|
|
20230706,142000,75920790,3480,3480,3480,3480,0
|
|
20230706,141900,75920790,3480,3480,3480,3480,0
|
|
20230706,141800,75920790,3480,3480,3480,3480,0
|
|
20230706,141700,75920790,3480,3480,3480,3480,0
|
|
20230706,141600,75920790,3480,3480,3480,3480,0
|
|
20230706,141500,75920790,3480,3480,3480,3480,0
|
|
20230706,141400,75920790,3480,3480,3480,3480,0
|
|
20230706,141300,75920790,3480,3480,3480,3480,0
|
|
20230706,141200,75920790,3480,3480,3480,3480,0
|
|
20230706,141100,75920790,3480,3480,3480,3480,1
|
|
20230706,141000,75917310,3480,3480,3480,3480,0
|
|
20230706,140900,75917310,3480,3480,3480,3480,0
|
|
20230706,140800,75917310,3480,3480,3480,3480,0
|
|
20230706,140700,75917310,3480,3480,3480,3480,0
|
|
20230706,140600,75917310,3480,3480,3480,3480,55
|
|
20230706,140500,75725910,3470,3470,3470,3470,0
|
|
20230706,140400,75725910,3470,3470,3470,3470,0
|
|
20230706,140300,75725910,3470,3470,3470,3470,0
|
|
20230706,140200,75725910,3470,3470,3470,3470,19
|
|
20230706,140100,75659980,3480,3480,3480,3480,0
|
|
20230706,140000,75659980,3480,3480,3480,3480,0
|
|
20230706,135900,75659980,3480,3480,3480,3480,0
|
|
20230706,135800,75659980,3480,3480,3480,3480,0
|
|
20230706,135700,75659980,3480,3480,3480,3480,0
|
|
20230706,135600,75659980,3480,3480,3480,3480,0
|
|
20230706,135500,75659980,3480,3480,3480,3480,0
|
|
20230706,135400,75659980,3480,3480,3480,3480,100
|
|
20230706,135300,75311980,3475,3475,3475,3475,0
|
|
20230706,135200,75311980,3475,3475,3475,3475,0
|
|
20230706,135100,75311980,3475,3475,3475,3475,0
|
|
20230706,135000,75311980,3475,3475,3475,3475,0
|
|
20230706,134900,75311980,3475,3475,3475,3475,0
|
|
20230706,134800,75311980,3475,3465,3475,3465,1159
|
|
20230706,134700,71290290,3470,3470,3470,3470,1451
|
|
20230706,134600,66255320,3470,3470,3470,3470,0
|
|
20230706,134500,66255320,3470,3475,3475,3470,340
|
|
20230706,134400,65075510,3475,3475,3475,3475,0
|
|
20230706,134300,65075510,3475,3475,3475,3475,440
|
|
20230706,134200,63546510,3480,3480,3480,3480,0
|
|
20230706,134100,63546510,3480,3480,3480,3480,0
|
|
20230706,134000,63546510,3480,3480,3480,3480,0
|
|
20230706,133900,63546510,3480,3480,3480,3480,0
|
|
20230706,133800,63546510,3480,3480,3480,3480,0
|
|
20230706,133700,63546510,3480,3480,3480,3480,0
|
|
20230706,133600,63546510,3480,3480,3480,3480,0
|
|
20230706,133500,63546510,3480,3480,3480,3480,0
|
|
20230706,133400,63546510,3480,3480,3480,3480,0
|
|
20230706,133300,63546510,3480,3480,3480,3480,0
|
|
20230706,133200,63546510,3480,3480,3480,3480,0
|
|
20230706,133100,63546510,3480,3480,3480,3480,0
|
|
20230706,133000,63546510,3480,3480,3480,3480,0
|
|
20230706,132900,63546510,3480,3480,3480,3480,0
|
|
20230706,132800,63546510,3480,3480,3480,3480,0
|
|
20230706,132700,63546510,3480,3480,3480,3480,0
|
|
20230706,132600,63546510,3480,3480,3480,3480,0
|
|
20230706,132500,63546510,3480,3480,3480,3480,0
|
|
20230706,132400,63546510,3480,3480,3480,3480,0
|
|
20230706,132300,63546510,3480,3480,3480,3480,0
|
|
20230706,132200,63546510,3480,3480,3480,3480,0
|
|
20230706,132100,63546510,3480,3480,3480,3480,909
|
|
20230706,132000,60383190,3485,3485,3485,3485,0
|
|
20230706,131900,60383190,3485,3490,3490,3485,460
|
|
20230706,131800,58778915,3490,3485,3490,3485,432
|
|
20230706,131700,57271360,3485,3490,3490,3485,444
|
|
20230706,131600,55723400,3490,3490,3490,3490,700
|
|
20230706,131500,53280400,3510,3510,3510,3510,0
|
|
20230706,131400,53280400,3510,3510,3510,3510,0
|
|
20230706,131300,53280400,3510,3510,3510,3510,0
|
|
20230706,131200,53280400,3510,3510,3510,3510,0
|
|
20230706,131100,53280400,3510,3510,3510,3510,0
|
|
20230706,131000,53280400,3510,3510,3510,3510,0
|
|
20230706,130900,53280400,3510,3510,3510,3510,0
|
|
20230706,130800,53280400,3510,3510,3510,3510,0
|
|
20230706,130700,53280400,3510,3510,3510,3510,0
|
|
20230706,130600,53280400,3510,3510,3510,3510,0
|
|
20230706,130500,53280400,3510,3510,3510,3510,0
|
|
20230706,130400,53280400,3510,3510,3510,3510,0
|
|
20230706,130300,53280400,3510,3510,3510,3510,0
|
|
20230706,130200,53280400,3510,3510,3510,3510,0
|
|
20230706,130100,53280400,3510,3510,3510,3510,0
|
|
20230706,130000,53280400,3510,3495,3510,3490,3177
|
|
20230706,125900,42166575,3500,3500,3500,3500,0
|
|
20230706,125800,42166575,3500,3510,3510,3500,3699
|
|
20230706,125700,29214255,3510,3510,3510,3510,0
|
|
20230706,125600,29214255,3510,3510,3510,3510,144
|
|
20230706,125500,28708815,3515,3515,3515,3515,0
|
|
20230706,125400,28708815,3515,3515,3515,3515,6
|
|
20230706,125300,28687725,3530,3530,3530,3530,0
|
|
20230706,125200,28687725,3530,3530,3530,3530,0
|
|
20230706,125100,28687725,3530,3530,3530,3530,0
|
|
20230706,125000,28687725,3530,3530,3530,3530,0
|
|
20230706,124900,28687725,3530,3530,3530,3530,193
|
|
20230706,124800,28006435,3530,3530,3530,3530,0
|
|
20230706,124700,28006435,3530,3530,3530,3530,0
|
|
20230706,124600,28006435,3530,3530,3530,3530,0
|
|
20230706,124500,28006435,3530,3530,3530,3530,0
|
|
20230706,124400,28006435,3530,3530,3530,3530,0
|
|
20230706,124300,28006435,3530,3530,3530,3530,0
|
|
20230706,124200,28006435,3530,3530,3530,3530,0
|
|
20230706,124100,28006435,3530,3530,3530,3530,0
|
|
20230706,124000,28006435,3530,3530,3530,3530,0
|
|
20230706,123900,28006435,3530,3530,3530,3530,0
|
|
20230706,123800,28006435,3530,3530,3530,3530,0
|
|
20230706,123700,28006435,3530,3530,3530,3530,0
|
|
20230706,123600,28006435,3530,3530,3530,3530,0
|
|
20230706,123500,28006435,3530,3530,3530,3530,5
|
|
20230706,123400,27988785,3530,3530,3530,3530,0
|
|
20230706,123300,27988785,3530,3530,3530,3530,0
|
|
20230706,123200,27988785,3530,3530,3530,3530,0
|
|
20230706,123100,27988785,3530,3530,3530,3530,0
|
|
20230706,123000,27988785,3530,3530,3530,3530,0
|
|
20230706,122900,27988785,3530,3530,3530,3530,0
|
|
20230706,122800,27988785,3530,3530,3530,3530,0
|
|
20230706,122700,27988785,3530,3530,3530,3530,0
|
|
20230706,122600,27988785,3530,3515,3530,3515,2091
|
|
20230706,122500,20638905,3525,3525,3525,3525,0
|
|
20230706,122400,20638905,3525,3525,3525,3525,10
|
|
20230706,122300,20603655,3525,3530,3530,3525,1250
|
|
20230706,122200,16196885,3550,3550,3550,3550,0
|
|
20230706,122100,16196885,3550,3550,3550,3550,0
|
|
20230706,122000,16196885,3550,3550,3550,3550,0
|
|
20230706,121900,16196885,3550,3550,3550,3550,0
|
|
20230706,121800,16196885,3550,3550,3550,3550,0
|
|
20230706,121700,16196885,3550,3550,3550,3550,0
|
|
20230706,121600,16196885,3550,3550,3550,3550,0
|
|
20230706,121500,16196885,3550,3550,3550,3550,0
|
|
20230706,121400,16196885,3550,3550,3550,3550,0
|
|
20230706,121300,16196885,3550,3550,3550,3550,0
|
|
20230706,121200,16196885,3550,3550,3550,3550,0
|
|
20230706,121100,16196885,3550,3550,3550,3550,0
|
|
20230706,121000,16196885,3550,3550,3550,3550,0
|
|
20230706,120900,16196885,3550,3550,3550,3550,0
|
|
20230706,120800,16196885,3550,3550,3550,3550,0
|
|
20230706,120700,16196885,3550,3550,3550,3550,0
|
|
20230706,120600,16196885,3550,3550,3550,3550,0
|
|
20230706,120500,16196885,3550,3550,3550,3550,0
|
|
20230706,120400,16196885,3550,3550,3550,3550,0
|
|
20230706,120300,16196885,3550,3550,3550,3550,0
|
|
20230706,120200,16196885,3550,3550,3550,3550,0
|
|
20230706,120100,16196885,3550,3550,3550,3550,0
|
|
20230706,120000,16196885,3550,3550,3550,3550,0
|
|
20230706,115900,16196885,3550,3530,3550,3530,100
|
|
20230706,115800,15842505,3515,3515,3515,3515,0
|
|
20230706,115700,15842505,3515,3515,3515,3515,0
|
|
20230706,115600,15842505,3515,3515,3515,3515,0
|
|
20230706,115500,15842505,3515,3515,3515,3515,0
|
|
20230706,115400,15842505,3515,3515,3515,3515,0
|
|
20230706,115300,15842505,3515,3515,3515,3515,1
|
|
20230706,115200,15838990,3545,3545,3545,3545,0
|
|
20230706,115100,15838990,3545,3545,3545,3545,0
|
|
20230706,115000,15838990,3545,3545,3545,3545,0
|
|
20230706,114900,15838990,3545,3545,3545,3545,0
|
|
20230706,114800,15838990,3545,3545,3545,3545,0
|
|
20230706,114700,15838990,3545,3545,3545,3545,0
|
|
20230706,114600,15838990,3545,3545,3545,3545,0
|
|
20230706,114500,15838990,3545,3545,3545,3545,0
|
|
20230706,114400,15838990,3545,3545,3545,3545,0
|
|
20230706,114300,15838990,3545,3530,3545,3530,200
|
|
20230706,114200,15132075,3540,3540,3540,3540,0
|
|
20230706,114100,15132075,3540,3540,3540,3540,0
|
|
20230706,114000,15132075,3540,3540,3540,3540,0
|
|
20230706,113900,15132075,3540,3540,3540,3540,0
|
|
20230706,113800,15132075,3540,3540,3540,3540,0
|
|
20230706,113700,15132075,3540,3540,3540,3540,0
|
|
20230706,113600,15132075,3540,3540,3540,3540,0
|
|
20230706,113500,15132075,3540,3540,3540,3540,0
|
|
20230706,113400,15132075,3540,3540,3540,3540,0
|
|
20230706,113300,15132075,3540,3540,3540,3540,0
|
|
20230706,113200,15132075,3540,3540,3540,3540,0
|
|
20230706,113100,15132075,3540,3540,3540,3540,0
|
|
20230706,113000,15132075,3540,3540,3540,3540,0
|
|
20230706,112900,15132075,3540,3540,3540,3540,0
|
|
20230706,112800,15132075,3540,3540,3540,3540,0
|
|
20230706,112700,15132075,3540,3540,3540,3540,0
|
|
20230706,112600,15132075,3540,3540,3540,3540,0
|
|
20230706,112500,15132075,3540,3540,3540,3540,0
|
|
20230706,112400,15132075,3540,3540,3540,3540,0
|
|
20230706,112300,15132075,3540,3540,3540,3540,0
|
|
20230706,112200,15132075,3540,3540,3540,3540,0
|
|
20230706,112100,15132075,3540,3540,3540,3540,0
|
|
20230706,112000,15132075,3540,3540,3540,3540,0
|
|
20230706,111900,15132075,3540,3540,3540,3540,0
|
|
20230706,111800,15132075,3540,3540,3540,3540,0
|
|
20230706,111700,15132075,3540,3540,3540,3540,0
|
|
20230706,111600,15132075,3540,3540,3540,3540,0
|
|
20230706,111500,15132075,3540,3540,3540,3540,0
|
|
20230706,111400,15132075,3540,3540,3540,3540,0
|
|
20230706,111300,15132075,3540,3540,3540,3540,0
|
|
20230706,111200,15132075,3540,3540,3540,3540,0
|
|
20230706,111100,15132075,3540,3520,3540,3520,89
|
|
20230706,111000,14818625,3520,3520,3520,3520,0
|
|
20230706,110900,14818625,3520,3520,3520,3520,0
|
|
20230706,110800,14818625,3520,3520,3520,3520,0
|
|
20230706,110700,14818625,3520,3520,3520,3520,0
|
|
20230706,110600,14818625,3520,3520,3520,3520,0
|
|
20230706,110500,14818625,3520,3520,3520,3520,0
|
|
20230706,110400,14818625,3520,3520,3520,3520,0
|
|
20230706,110300,14818625,3520,3520,3520,3520,0
|
|
20230706,110200,14818625,3520,3520,3520,3520,0
|
|
20230706,110100,14818625,3520,3520,3520,3520,0
|
|
20230706,110000,14818625,3520,3520,3520,3520,0
|
|
20230706,105900,14818625,3520,3520,3520,3520,0
|
|
20230706,105800,14818625,3520,3520,3520,3520,0
|
|
20230706,105700,14818625,3520,3520,3520,3520,0
|
|
20230706,105600,14818625,3520,3520,3520,3520,0
|
|
20230706,105500,14818625,3520,3520,3520,3520,0
|
|
20230706,105400,14818625,3520,3520,3520,3520,0
|
|
20230706,105300,14818625,3520,3520,3520,3520,0
|
|
20230706,105200,14818625,3520,3520,3520,3515,5
|
|
20230706,105100,14801030,3515,3515,3515,3515,0
|
|
20230706,105000,14801030,3515,3515,3515,3515,1
|
|
20230706,104900,14797515,3510,3510,3510,3510,0
|
|
20230706,104800,14797515,3510,3510,3510,3510,0
|
|
20230706,104700,14797515,3510,3510,3510,3510,298
|
|
20230706,104600,13751535,3510,3510,3510,3510,0
|
|
20230706,104500,13751535,3510,3510,3510,3510,511
|
|
20230706,104400,11957925,3510,3510,3510,3510,0
|
|
20230706,104300,11957925,3510,3510,3510,3510,0
|
|
20230706,104200,11957925,3510,3510,3510,3510,0
|
|
20230706,104100,11957925,3510,3510,3510,3510,0
|
|
20230706,104000,11957925,3510,3505,3510,3505,300
|
|
20230706,103900,10905170,3505,3505,3505,3505,0
|
|
20230706,103800,10905170,3505,3505,3505,3505,0
|
|
20230706,103700,10905170,3505,3505,3505,3505,0
|
|
20230706,103600,10905170,3505,3505,3505,3505,0
|
|
20230706,103500,10905170,3505,3505,3505,3505,0
|
|
20230706,103400,10905170,3505,3505,3505,3505,9
|
|
20230706,103300,10873625,3500,3500,3500,3500,0
|
|
20230706,103200,10873625,3500,3500,3500,3500,0
|
|
20230706,103100,10873625,3500,3500,3500,3500,0
|
|
20230706,103000,10873625,3500,3500,3500,3500,0
|
|
20230706,102900,10873625,3500,3500,3500,3500,0
|
|
20230706,102800,10873625,3500,3500,3500,3500,0
|
|
20230706,102700,10873625,3500,3500,3500,3500,0
|
|
20230706,102600,10873625,3500,3500,3500,3500,0
|
|
20230706,102500,10873625,3500,3500,3500,3500,0
|
|
20230706,102400,10873625,3500,3500,3500,3500,0
|
|
20230706,102300,10873625,3500,3500,3500,3500,0
|
|
20230706,102200,10873625,3500,3500,3500,3500,0
|
|
20230706,102100,10873625,3500,3500,3500,3500,0
|
|
20230706,102000,10873625,3500,3500,3500,3500,0
|
|
20230706,101900,10873625,3500,3500,3500,3500,0
|
|
20230706,101800,10873625,3500,3500,3500,3500,0
|
|
20230706,101700,10873625,3500,3500,3500,3500,0
|
|
20230706,101600,10873625,3500,3500,3500,3500,0
|
|
20230706,101500,10873625,3500,3500,3500,3500,0
|
|
20230706,101400,10873625,3500,3500,3500,3500,0
|
|
20230706,101300,10873625,3500,3500,3500,3500,0
|
|
20230706,101200,10873625,3500,3500,3500,3500,50
|
|
20230706,101100,10698625,3505,3505,3505,3505,0
|
|
20230706,101000,10698625,3505,3505,3505,3505,0
|
|
20230706,100900,10698625,3505,3505,3505,3505,0
|
|
20230706,100800,10698625,3505,3505,3505,3505,0
|
|
20230706,100700,10698625,3505,3505,3505,3505,0
|
|
20230706,100600,10698625,3505,3505,3505,3505,0
|
|
20230706,100500,10698625,3505,3505,3505,3505,0
|
|
20230706,100400,10698625,3505,3505,3505,3505,0
|
|
20230706,100300,10698625,3505,3505,3505,3505,0
|
|
20230706,100200,10698625,3505,3505,3505,3505,0
|
|
20230706,100100,10698625,3505,3505,3505,3505,0
|
|
20230706,100000,10698625,3505,3505,3505,3505,0
|
|
20230706,095900,10698625,3505,3505,3505,3505,0
|
|
20230706,095800,10698625,3505,3505,3505,3505,0
|
|
20230706,095700,10698625,3505,3505,3505,3505,0
|
|
20230706,095600,10698625,3505,3505,3505,3505,0
|
|
20230706,095500,10698625,3505,3505,3505,3505,0
|
|
20230706,095400,10698625,3505,3505,3505,3505,3
|
|
20230706,095300,10688110,3510,3510,3510,3510,0
|
|
20230706,095200,10688110,3510,3510,3510,3510,0
|
|
20230706,095100,10688110,3510,3510,3510,3510,0
|
|
20230706,095000,10688110,3510,3510,3510,3510,0
|
|
20230706,094900,10688110,3510,3510,3510,3510,0
|
|
20230706,094800,10688110,3510,3505,3510,3505,14
|
|
20230706,094700,10638985,3500,3500,3500,3500,0
|
|
20230706,094600,10638985,3500,3500,3500,3500,4
|
|
20230706,094500,10624985,3500,3515,3515,3500,2001
|
|
20230706,094400,3615935,3520,3520,3520,3520,0
|
|
20230706,094300,3615935,3520,3520,3520,3520,2
|
|
20230706,094200,3608895,3510,3510,3510,3510,0
|
|
20230706,094100,3608895,3510,3510,3510,3510,0
|
|
20230706,094000,3608895,3510,3510,3510,3510,0
|
|
20230706,093900,3608895,3510,3510,3510,3510,0
|
|
20230706,093800,3608895,3510,3510,3510,3510,2
|
|
20230706,093700,3601875,3510,3510,3510,3510,0
|
|
20230706,093600,3601875,3510,3510,3510,3510,0
|
|
20230706,093500,3601875,3510,3510,3510,3510,1
|
|
20230706,093400,3598365,3510,3510,3510,3510,0
|
|
20230706,093300,3598365,3510,3510,3510,3510,0
|
|
20230706,093200,3598365,3510,3510,3510,3510,0
|
|
20230706,093100,3598365,3510,3510,3510,3510,1
|
|
20230706,093000,3594855,3500,3500,3500,3500,0
|
|
20230706,092900,3594855,3500,3500,3500,3500,0
|
|
20230706,092800,3594855,3500,3510,3510,3500,100
|
|
20230706,092700,3244555,3510,3510,3510,3510,1
|
|
20230706,092600,3241045,3510,3510,3510,3510,0
|
|
20230706,092500,3241045,3510,3510,3510,3510,0
|
|
20230706,092400,3241045,3510,3510,3510,3510,1
|
|
20230706,092300,3237535,3510,3510,3510,3510,0
|
|
20230706,092200,3237535,3510,3510,3510,3510,4
|
|
20230706,092100,3223495,3505,3505,3505,3505,0
|
|
20230706,092000,3223495,3505,3505,3505,3505,12
|
|
20230706,091900,3181435,3505,3505,3505,3505,0
|
|
20230706,091800,3181435,3505,3505,3505,3505,0
|
|
20230706,091700,3181435,3505,3505,3505,3505,0
|
|
20230706,091600,3181435,3505,3505,3505,3505,0
|
|
20230706,091500,3181435,3505,3505,3505,3505,0
|
|
20230706,091400,3181435,3505,3505,3505,3505,90
|
|
20230706,091300,2865985,3490,3490,3490,3490,0
|
|
20230706,091200,2865985,3490,3490,3490,3490,0
|
|
20230706,091100,2865985,3490,3490,3490,3490,0
|
|
20230706,091000,2865985,3490,3495,3495,3490,500
|
|
20230706,090900,1119735,3490,3490,3490,3490,0
|
|
20230706,090800,1119735,3490,3490,3490,3490,0
|
|
20230706,090700,1119735,3490,3490,3490,3490,5
|
|
20230706,090600,1102285,3515,3515,3515,3515,2
|
|
20230706,090500,1095255,3485,3485,3485,3485,0
|
|
20230706,090400,1095255,3485,3485,3485,3485,1
|
|
20230706,090300,1091770,3500,3500,3500,3500,180
|
|
20230706,090200,461770,3510,3510,3510,3510,0
|
|
20230706,090100,461770,3510,3515,3515,3510,53
|
|
20230706,090000,275730,3535,3535,3535,3535,78
|