673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201000,64285655,4555,4555,4555,4555,100
|
|
20230704,200900,64285655,4555,4555,4555,4555,0
|
|
20230704,200800,64285655,4555,4555,4555,4555,0
|
|
20230704,200700,64285655,4555,4555,4555,4555,0
|
|
20230704,200600,64285655,4555,4555,4555,4555,0
|
|
20230704,200500,64285655,4555,4555,4555,4555,0
|
|
20230704,200400,64285655,4555,4555,4555,4555,0
|
|
20230704,200300,64285655,4555,4555,4555,4555,0
|
|
20230704,200200,64285655,4555,4555,4555,4555,0
|
|
20230704,200100,64285655,4555,4555,4555,4555,0
|
|
20230704,200000,64285655,4555,4555,4555,4555,0
|
|
20230704,195900,64285655,4555,4555,4555,4555,0
|
|
20230704,195800,64285655,4555,4555,4555,4555,0
|
|
20230704,195700,64285655,4555,4555,4555,4555,0
|
|
20230704,195600,64285655,4555,4555,4555,4555,0
|
|
20230704,195500,64285655,4555,4555,4555,4555,0
|
|
20230704,195400,64285655,4555,4555,4555,4555,0
|
|
20230704,195300,64285655,4555,4555,4555,4555,0
|
|
20230704,195200,64285655,4555,4555,4555,4555,0
|
|
20230704,195100,64285655,4555,4555,4555,4555,0
|
|
20230704,195000,64285655,4555,4555,4555,4555,0
|
|
20230704,194900,64285655,4555,4555,4555,4555,0
|
|
20230704,194800,64285655,4555,4555,4555,4555,0
|
|
20230704,194700,64285655,4555,4555,4555,4555,0
|
|
20230704,194600,64285655,4555,4555,4555,4555,0
|
|
20230704,194500,64285655,4555,4555,4555,4555,0
|
|
20230704,194400,64285655,4555,4555,4555,4555,0
|
|
20230704,194300,64285655,4555,4555,4555,4555,0
|
|
20230704,194200,64285655,4555,4555,4555,4555,0
|
|
20230704,194100,64285655,4555,4555,4555,4555,0
|
|
20230704,194000,64285655,4555,4555,4555,4555,100
|
|
20230704,193900,64285655,4555,4555,4555,4555,0
|
|
20230704,193800,64285655,4555,4555,4555,4555,0
|
|
20230704,193700,64285655,4555,4555,4555,4555,0
|
|
20230704,193600,64285655,4555,4555,4555,4555,0
|
|
20230704,193500,64285655,4555,4555,4555,4555,0
|
|
20230704,193400,64285655,4555,4555,4555,4555,0
|
|
20230704,193300,64285655,4555,4555,4555,4555,0
|
|
20230704,193200,64285655,4555,4555,4555,4555,0
|
|
20230704,193100,64285655,4555,4555,4555,4555,0
|
|
20230704,193000,64285655,4555,4555,4555,4555,0
|
|
20230704,192900,64285655,4555,4555,4555,4555,0
|
|
20230704,192800,64285655,4555,4555,4555,4555,0
|
|
20230704,192700,64285655,4555,4555,4555,4555,0
|
|
20230704,192600,64285655,4555,4555,4555,4555,0
|
|
20230704,192500,64285655,4555,4555,4555,4555,0
|
|
20230704,192400,64285655,4555,4555,4555,4555,0
|
|
20230704,192300,64285655,4555,4555,4555,4555,0
|
|
20230704,192200,64285655,4555,4555,4555,4555,0
|
|
20230704,192100,64285655,4555,4555,4555,4555,0
|
|
20230704,192000,64285655,4555,4555,4555,4555,0
|
|
20230704,191900,64285655,4555,4555,4555,4555,0
|
|
20230704,191800,64285655,4555,4555,4555,4555,0
|
|
20230704,191700,64285655,4555,4555,4555,4555,0
|
|
20230704,191600,64285655,4555,4555,4555,4555,0
|
|
20230704,191500,64285655,4555,4555,4555,4555,0
|
|
20230704,191400,64285655,4555,4555,4555,4555,0
|
|
20230704,191300,64285655,4555,4555,4555,4555,0
|
|
20230704,191200,64285655,4555,4555,4555,4555,0
|
|
20230704,191100,64285655,4555,4555,4555,4555,0
|
|
20230704,191000,64285655,4555,4555,4555,4555,100
|
|
20230704,190900,64285655,4555,4555,4555,4555,0
|
|
20230704,190800,64285655,4555,4555,4555,4555,0
|
|
20230704,190700,64285655,4555,4555,4555,4555,0
|
|
20230704,190600,64285655,4555,4555,4555,4555,0
|
|
20230704,190500,64285655,4555,4555,4555,4555,0
|
|
20230704,190400,64285655,4555,4555,4555,4555,0
|
|
20230704,190300,64285655,4555,4555,4555,4555,0
|
|
20230704,190200,64285655,4555,4555,4555,4555,0
|
|
20230704,190100,64285655,4555,4555,4555,4555,0
|
|
20230704,190000,64285655,4555,4555,4555,4555,0
|
|
20230704,185900,64285655,4555,4555,4555,4555,0
|
|
20230704,185800,64285655,4555,4555,4555,4555,0
|
|
20230704,185700,64285655,4555,4555,4555,4555,0
|
|
20230704,185600,64285655,4555,4555,4555,4555,0
|
|
20230704,185500,64285655,4555,4555,4555,4555,0
|
|
20230704,185400,64285655,4555,4555,4555,4555,0
|
|
20230704,185300,64285655,4555,4555,4555,4555,0
|
|
20230704,185200,64285655,4555,4555,4555,4555,0
|
|
20230704,185100,64285655,4555,4555,4555,4555,0
|
|
20230704,185000,64285655,4555,4555,4555,4555,0
|
|
20230704,184900,64285655,4555,4555,4555,4555,0
|
|
20230704,184800,64285655,4555,4555,4555,4555,0
|
|
20230704,184700,64285655,4555,4555,4555,4555,0
|
|
20230704,184600,64285655,4555,4555,4555,4555,0
|
|
20230704,184500,64285655,4555,4555,4555,4555,0
|
|
20230704,184400,64285655,4555,4555,4555,4555,0
|
|
20230704,184300,64285655,4555,4555,4555,4555,0
|
|
20230704,184200,64285655,4555,4555,4555,4555,0
|
|
20230704,184100,64285655,4555,4555,4555,4555,0
|
|
20230704,184000,64285655,4555,4555,4555,4555,100
|
|
20230704,183900,64285655,4555,4555,4555,4555,0
|
|
20230704,183800,64285655,4555,4555,4555,4555,0
|
|
20230704,183700,64285655,4555,4555,4555,4555,0
|
|
20230704,183600,64285655,4555,4555,4555,4555,0
|
|
20230704,183500,64285655,4555,4555,4555,4555,0
|
|
20230704,183400,64285655,4555,4555,4555,4555,0
|
|
20230704,183300,64285655,4555,4555,4555,4555,0
|
|
20230704,183200,64285655,4555,4555,4555,4555,0
|
|
20230704,183100,64285655,4555,4555,4555,4555,0
|
|
20230704,183000,64285655,4555,4555,4555,4555,0
|
|
20230704,182900,64285655,4555,4555,4555,4555,0
|
|
20230704,182800,64285655,4555,4555,4555,4555,0
|
|
20230704,182700,64285655,4555,4555,4555,4555,0
|
|
20230704,182600,64285655,4555,4555,4555,4555,0
|
|
20230704,182500,64285655,4555,4555,4555,4555,0
|
|
20230704,182400,64285655,4555,4555,4555,4555,0
|
|
20230704,182300,64285655,4555,4555,4555,4555,0
|
|
20230704,182200,64285655,4555,4555,4555,4555,0
|
|
20230704,182100,64285655,4555,4555,4555,4555,0
|
|
20230704,182000,64285655,4555,4555,4555,4555,0
|
|
20230704,181900,64285655,4555,4555,4555,4555,0
|
|
20230704,181800,64285655,4555,4555,4555,4555,0
|
|
20230704,181700,64285655,4555,4555,4555,4555,0
|
|
20230704,181600,64285655,4555,4555,4555,4555,0
|
|
20230704,181500,64285655,4555,4555,4555,4555,0
|
|
20230704,181400,64285655,4555,4555,4555,4555,0
|
|
20230704,181300,64285655,4555,4555,4555,4555,0
|
|
20230704,181200,64285655,4555,4555,4555,4555,0
|
|
20230704,181100,64285655,4555,4555,4555,4555,0
|
|
20230704,181000,64285655,4555,4555,4555,4555,100
|
|
20230704,180900,64285655,4555,4555,4555,4555,0
|
|
20230704,180800,64285655,4555,4555,4555,4555,0
|
|
20230704,180700,64285655,4555,4555,4555,4555,0
|
|
20230704,180600,64285655,4555,4555,4555,4555,0
|
|
20230704,180500,64285655,4555,4555,4555,4555,0
|
|
20230704,180400,64285655,4555,4555,4555,4555,0
|
|
20230704,180300,64285655,4555,4555,4555,4555,0
|
|
20230704,180200,64285655,4555,4555,4555,4555,0
|
|
20230704,180100,64285655,4555,4555,4555,4555,0
|
|
20230704,180000,64285655,4555,4555,4555,4555,0
|
|
20230704,175900,64285655,4555,4555,4555,4555,0
|
|
20230704,175800,64285655,4555,4555,4555,4555,0
|
|
20230704,175700,64285655,4555,4555,4555,4555,0
|
|
20230704,175600,64285655,4555,4555,4555,4555,0
|
|
20230704,175500,64285655,4555,4555,4555,4555,0
|
|
20230704,175400,64285655,4555,4555,4555,4555,0
|
|
20230704,175300,64285655,4555,4555,4555,4555,0
|
|
20230704,175200,64285655,4555,4555,4555,4555,0
|
|
20230704,175100,64285655,4555,4555,4555,4555,0
|
|
20230704,175000,64285655,4555,4555,4555,4555,0
|
|
20230704,174900,64285655,4555,4555,4555,4555,0
|
|
20230704,174800,64285655,4555,4555,4555,4555,0
|
|
20230704,174700,64285655,4555,4555,4555,4555,0
|
|
20230704,174600,64285655,4555,4555,4555,4555,0
|
|
20230704,174500,64285655,4555,4555,4555,4555,0
|
|
20230704,174400,64285655,4555,4555,4555,4555,0
|
|
20230704,174300,64285655,4555,4555,4555,4555,0
|
|
20230704,174200,64285655,4555,4555,4555,4555,0
|
|
20230704,174100,64285655,4555,4555,4555,4555,0
|
|
20230704,174000,64285655,4555,4555,4555,4555,100
|
|
20230704,173900,64285655,4555,4555,4555,4555,0
|
|
20230704,173800,64285655,4555,4555,4555,4555,0
|
|
20230704,173700,64285655,4555,4555,4555,4555,0
|
|
20230704,173600,64285655,4555,4555,4555,4555,0
|
|
20230704,173500,64285655,4555,4555,4555,4555,0
|
|
20230704,173400,64285655,4555,4555,4555,4555,0
|
|
20230704,173300,64285655,4555,4555,4555,4555,0
|
|
20230704,173200,64285655,4555,4555,4555,4555,0
|
|
20230704,173100,64285655,4555,4555,4555,4555,0
|
|
20230704,173000,64285655,4555,4555,4555,4555,0
|
|
20230704,172900,64285655,4555,4555,4555,4555,0
|
|
20230704,172800,64285655,4555,4555,4555,4555,0
|
|
20230704,172700,64285655,4555,4555,4555,4555,0
|
|
20230704,172600,64285655,4555,4555,4555,4555,0
|
|
20230704,172500,64285655,4555,4555,4555,4555,0
|
|
20230704,172400,64285655,4555,4555,4555,4555,0
|
|
20230704,172300,64285655,4555,4555,4555,4555,0
|
|
20230704,172200,64285655,4555,4555,4555,4555,0
|
|
20230704,172100,64285655,4555,4555,4555,4555,0
|
|
20230704,172000,64285655,4555,4555,4555,4555,0
|
|
20230704,171900,64285655,4555,4555,4555,4555,0
|
|
20230704,171800,64285655,4555,4555,4555,4555,0
|
|
20230704,171700,64285655,4555,4555,4555,4555,0
|
|
20230704,171600,64285655,4555,4555,4555,4555,0
|
|
20230704,171500,64285655,4555,4555,4555,4555,0
|
|
20230704,171400,64285655,4555,4555,4555,4555,0
|
|
20230704,171300,64285655,4555,4555,4555,4555,0
|
|
20230704,171200,64285655,4555,4555,4555,4555,0
|
|
20230704,171100,64285655,4555,4555,4555,4555,0
|
|
20230704,171000,64285655,4555,4555,4555,4555,100
|
|
20230704,170900,64285655,4555,4555,4555,4555,0
|
|
20230704,170800,64285655,4555,4555,4555,4555,0
|
|
20230704,170700,64285655,4555,4555,4555,4555,0
|
|
20230704,170600,64285655,4555,4555,4555,4555,0
|
|
20230704,170500,64285655,4555,4555,4555,4555,0
|
|
20230704,170400,64285655,4555,4555,4555,4555,0
|
|
20230704,170300,64285655,4555,4555,4555,4555,0
|
|
20230704,170200,64285655,4555,4555,4555,4555,0
|
|
20230704,170100,64285655,4555,4555,4555,4555,0
|
|
20230704,170000,64285655,4555,4555,4555,4555,0
|
|
20230704,165900,64285655,4555,4555,4555,4555,0
|
|
20230704,165800,64285655,4555,4555,4555,4555,0
|
|
20230704,165700,64285655,4555,4555,4555,4555,0
|
|
20230704,165600,64285655,4555,4555,4555,4555,0
|
|
20230704,165500,64285655,4555,4555,4555,4555,0
|
|
20230704,165400,64285655,4555,4555,4555,4555,0
|
|
20230704,165300,64285655,4555,4555,4555,4555,0
|
|
20230704,165200,64285655,4555,4555,4555,4555,0
|
|
20230704,165100,64285655,4555,4555,4555,4555,0
|
|
20230704,165000,64285655,4555,4555,4555,4555,0
|
|
20230704,164900,64285655,4555,4555,4555,4555,0
|
|
20230704,164800,64285655,4555,4555,4555,4555,0
|
|
20230704,164700,64285655,4555,4555,4555,4555,0
|
|
20230704,164600,64285655,4555,4555,4555,4555,0
|
|
20230704,164500,64285655,4555,4555,4555,4555,0
|
|
20230704,164400,64285655,4555,4555,4555,4555,0
|
|
20230704,164300,64285655,4555,4555,4555,4555,0
|
|
20230704,164200,64285655,4555,4555,4555,4555,0
|
|
20230704,164100,64285655,4555,4555,4555,4555,0
|
|
20230704,164000,64285655,4555,4555,4555,4555,100
|
|
20230704,163900,64285655,4555,4555,4555,4555,0
|
|
20230704,163800,64285655,4555,4555,4555,4555,0
|
|
20230704,163700,64285655,4555,4555,4555,4555,0
|
|
20230704,163600,64285655,4555,4555,4555,4555,0
|
|
20230704,163500,64285655,4555,4555,4555,4555,0
|
|
20230704,163400,64285655,4555,4555,4555,4555,0
|
|
20230704,163300,64285655,4555,4555,4555,4555,0
|
|
20230704,163200,64285655,4555,4555,4555,4555,0
|
|
20230704,163100,64285655,4555,4555,4555,4555,0
|
|
20230704,163000,64285655,4555,4555,4555,4555,0
|
|
20230704,162900,64285655,4555,4555,4555,4555,0
|
|
20230704,162800,64285655,4555,4555,4555,4555,0
|
|
20230704,162700,64285655,4555,4555,4555,4555,0
|
|
20230704,162600,64285655,4555,4555,4555,4555,0
|
|
20230704,162500,64285655,4555,4555,4555,4555,0
|
|
20230704,162400,64285655,4555,4555,4555,4555,0
|
|
20230704,162300,64285655,4555,4555,4555,4555,0
|
|
20230704,162200,64285655,4555,4555,4555,4555,0
|
|
20230704,162100,64285655,4555,4555,4555,4555,0
|
|
20230704,162000,64285655,4555,4555,4555,4555,0
|
|
20230704,161900,64285655,4555,4555,4555,4555,0
|
|
20230704,161800,64285655,4555,4555,4555,4555,0
|
|
20230704,161700,64285655,4555,4555,4555,4555,0
|
|
20230704,161600,64285655,4555,4555,4555,4555,0
|
|
20230704,161500,64285655,4555,4555,4555,4555,0
|
|
20230704,161400,64285655,4555,4555,4555,4555,0
|
|
20230704,161300,64285655,4555,4555,4555,4555,0
|
|
20230704,161200,64285655,4555,4555,4555,4555,0
|
|
20230704,161100,64285655,4555,4555,4555,4555,0
|
|
20230704,161000,64285655,4555,4555,4555,4555,100
|
|
20230704,160900,64285655,4555,4555,4555,4555,0
|
|
20230704,160800,64285655,4555,4555,4555,4555,0
|
|
20230704,160700,64285655,4555,4555,4555,4555,0
|
|
20230704,160600,64285655,4555,4555,4555,4555,0
|
|
20230704,160500,64285655,4555,4555,4555,4555,0
|
|
20230704,160400,64285655,4555,4555,4555,4555,0
|
|
20230704,160300,64285655,4555,4555,4555,4555,0
|
|
20230704,160200,64285655,4555,4555,4555,4555,0
|
|
20230704,160100,64285655,4555,4555,4555,4555,0
|
|
20230704,160000,64285655,4555,4555,4555,4555,0
|
|
20230704,155900,64285655,4555,4555,4555,4555,0
|
|
20230704,155800,64285655,4555,4555,4555,4555,0
|
|
20230704,155700,64285655,4555,4555,4555,4555,0
|
|
20230704,155600,64285655,4555,4555,4555,4555,0
|
|
20230704,155500,64285655,4555,4555,4555,4555,0
|
|
20230704,155400,64285655,4555,4555,4555,4555,0
|
|
20230704,155300,64285655,4555,4555,4555,4555,0
|
|
20230704,155200,64285655,4555,4555,4555,4555,0
|
|
20230704,155100,64285655,4555,4555,4555,4555,0
|
|
20230704,155000,64285655,4555,4555,4555,4555,0
|
|
20230704,154900,64285655,4555,4555,4555,4555,0
|
|
20230704,154800,64285655,4555,4555,4555,4555,0
|
|
20230704,154700,64285655,4555,4555,4555,4555,0
|
|
20230704,154600,64285655,4555,4555,4555,4555,0
|
|
20230704,154500,64285655,4555,4555,4555,4555,0
|
|
20230704,154400,64285655,4555,4555,4555,4555,0
|
|
20230704,154300,64285655,4555,4555,4555,4555,0
|
|
20230704,154200,64285655,4555,4555,4555,4555,0
|
|
20230704,154100,64285655,4555,4555,4555,4555,0
|
|
20230704,154000,64285655,4555,4555,4555,4555,100
|
|
20230704,153900,64285655,4555,4555,4555,4555,0
|
|
20230704,153800,64285655,4555,4555,4555,4555,0
|
|
20230704,153700,64285655,4555,4555,4555,4555,0
|
|
20230704,153600,64285655,4555,4555,4555,4555,0
|
|
20230704,153500,64285655,4555,4555,4555,4555,0
|
|
20230704,153400,64285655,4555,4555,4555,4555,0
|
|
20230704,153300,64285655,4555,4555,4555,4555,0
|
|
20230704,153200,64285655,4555,4555,4555,4555,0
|
|
20230704,153100,64285655,4555,4555,4555,4555,0
|
|
20230704,153000,64285655,4555,4555,4555,4555,100
|
|
20230704,152900,63830155,4575,4575,4575,4575,0
|
|
20230704,152800,63830155,4575,4575,4575,4575,0
|
|
20230704,152700,63830155,4575,4575,4575,4575,0
|
|
20230704,152600,63830155,4575,4575,4575,4575,0
|
|
20230704,152500,63830155,4575,4575,4575,4575,0
|
|
20230704,152400,63830155,4575,4575,4575,4575,0
|
|
20230704,152300,63830155,4575,4575,4575,4575,0
|
|
20230704,152200,63830155,4575,4575,4575,4575,0
|
|
20230704,152100,63830155,4575,4575,4575,4575,0
|
|
20230704,152000,63830155,4575,4575,4575,4575,0
|
|
20230704,151900,63830155,4575,4575,4575,4575,0
|
|
20230704,151800,63830155,4575,4575,4575,4575,0
|
|
20230704,151700,63830155,4575,4575,4575,4575,0
|
|
20230704,151600,63830155,4575,4575,4575,4575,0
|
|
20230704,151500,63830155,4575,4575,4575,4575,0
|
|
20230704,151400,63830155,4575,4575,4575,4575,0
|
|
20230704,151300,63830155,4575,4575,4575,4575,0
|
|
20230704,151200,63830155,4575,4575,4575,4575,0
|
|
20230704,151100,63830155,4575,4575,4575,4575,0
|
|
20230704,151000,63830155,4575,4575,4575,4575,0
|
|
20230704,150900,63830155,4575,4575,4575,4575,0
|
|
20230704,150800,63830155,4575,4575,4575,4575,10
|
|
20230704,150700,63784405,4575,4575,4575,4575,0
|
|
20230704,150600,63784405,4575,4575,4575,4575,0
|
|
20230704,150500,63784405,4575,4575,4575,4575,0
|
|
20230704,150400,63784405,4575,4575,4575,4575,0
|
|
20230704,150300,63784405,4575,4575,4575,4575,0
|
|
20230704,150200,63784405,4575,4575,4575,4575,0
|
|
20230704,150100,63784405,4575,4575,4575,4575,0
|
|
20230704,150000,63784405,4575,4575,4575,4575,0
|
|
20230704,145900,63784405,4575,4575,4575,4575,0
|
|
20230704,145800,63784405,4575,4575,4575,4575,1
|
|
20230704,145700,63779830,4575,4570,4575,4570,3
|
|
20230704,145600,63766110,4570,4570,4570,4570,21
|
|
20230704,145500,63670140,4570,4570,4570,4570,20
|
|
20230704,145400,63578740,4575,4575,4575,4575,0
|
|
20230704,145300,63578740,4575,4575,4575,4575,0
|
|
20230704,145200,63578740,4575,4575,4575,4575,0
|
|
20230704,145100,63578740,4575,4575,4575,4575,0
|
|
20230704,145000,63578740,4575,4575,4575,4575,0
|
|
20230704,144900,63578740,4575,4575,4575,4575,0
|
|
20230704,144800,63578740,4575,4575,4575,4575,0
|
|
20230704,144700,63578740,4575,4575,4575,4575,0
|
|
20230704,144600,63578740,4575,4575,4575,4575,0
|
|
20230704,144500,63578740,4575,4575,4575,4575,0
|
|
20230704,144400,63578740,4575,4575,4575,4575,0
|
|
20230704,144300,63578740,4575,4575,4575,4575,0
|
|
20230704,144200,63578740,4575,4575,4575,4575,0
|
|
20230704,144100,63578740,4575,4575,4575,4575,0
|
|
20230704,144000,63578740,4575,4575,4575,4575,0
|
|
20230704,143900,63578740,4575,4575,4575,4575,0
|
|
20230704,143800,63578740,4575,4575,4575,4575,0
|
|
20230704,143700,63578740,4575,4575,4575,4575,0
|
|
20230704,143600,63578740,4575,4575,4575,4575,0
|
|
20230704,143500,63578740,4575,4575,4575,4575,0
|
|
20230704,143400,63578740,4575,4575,4575,4575,0
|
|
20230704,143300,63578740,4575,4575,4575,4575,0
|
|
20230704,143200,63578740,4575,4575,4575,4575,0
|
|
20230704,143100,63578740,4575,4575,4575,4575,0
|
|
20230704,143000,63578740,4575,4575,4575,4575,0
|
|
20230704,142900,63578740,4575,4575,4575,4575,0
|
|
20230704,142800,63578740,4575,4575,4575,4575,0
|
|
20230704,142700,63578740,4575,4575,4575,4575,0
|
|
20230704,142600,63578740,4575,4575,4575,4575,0
|
|
20230704,142500,63578740,4575,4575,4575,4575,0
|
|
20230704,142400,63578740,4575,4575,4575,4575,0
|
|
20230704,142300,63578740,4575,4575,4575,4575,0
|
|
20230704,142200,63578740,4575,4575,4575,4575,0
|
|
20230704,142100,63578740,4575,4575,4575,4575,0
|
|
20230704,142000,63578740,4575,4575,4575,4575,0
|
|
20230704,141900,63578740,4575,4575,4575,4575,0
|
|
20230704,141800,63578740,4575,4575,4575,4575,0
|
|
20230704,141700,63578740,4575,4575,4575,4575,0
|
|
20230704,141600,63578740,4575,4575,4575,4575,0
|
|
20230704,141500,63578740,4575,4575,4575,4575,0
|
|
20230704,141400,63578740,4575,4575,4575,4575,0
|
|
20230704,141300,63578740,4575,4575,4575,4575,0
|
|
20230704,141200,63578740,4575,4575,4575,4575,0
|
|
20230704,141100,63578740,4575,4575,4575,4575,0
|
|
20230704,141000,63578740,4575,4575,4575,4575,0
|
|
20230704,140900,63578740,4575,4575,4575,4575,0
|
|
20230704,140800,63578740,4575,4575,4575,4575,0
|
|
20230704,140700,63578740,4575,4565,4575,4565,685
|
|
20230704,140600,60447065,4570,4570,4570,4570,0
|
|
20230704,140500,60447065,4570,4570,4570,4570,0
|
|
20230704,140400,60447065,4570,4570,4570,4570,0
|
|
20230704,140300,60447065,4570,4570,4570,4570,0
|
|
20230704,140200,60447065,4570,4560,4570,4560,282
|
|
20230704,140100,59161105,4570,4570,4570,4570,3
|
|
20230704,140000,59147395,4570,4570,4570,4570,0
|
|
20230704,135900,59147395,4570,4570,4570,4570,0
|
|
20230704,135800,59147395,4570,4570,4570,4570,0
|
|
20230704,135700,59147395,4570,4570,4570,4570,0
|
|
20230704,135600,59147395,4570,4570,4570,4570,0
|
|
20230704,135500,59147395,4570,4570,4570,4570,0
|
|
20230704,135400,59147395,4570,4570,4570,4570,0
|
|
20230704,135300,59147395,4570,4570,4570,4570,0
|
|
20230704,135200,59147395,4570,4570,4570,4570,0
|
|
20230704,135100,59147395,4570,4570,4570,4570,0
|
|
20230704,135000,59147395,4570,4570,4570,4570,0
|
|
20230704,134900,59147395,4570,4570,4570,4570,0
|
|
20230704,134800,59147395,4570,4570,4570,4570,0
|
|
20230704,134700,59147395,4570,4570,4570,4570,0
|
|
20230704,134600,59147395,4570,4570,4570,4570,4
|
|
20230704,134500,59129115,4555,4565,4565,4555,317
|
|
20230704,134400,57683475,4575,4575,4575,4575,0
|
|
20230704,134300,57683475,4575,4575,4575,4575,0
|
|
20230704,134200,57683475,4575,4575,4575,4575,1
|
|
20230704,134100,57678900,4575,4575,4575,4575,7
|
|
20230704,134000,57646875,4565,4565,4565,4565,0
|
|
20230704,133900,57646875,4565,4565,4565,4565,0
|
|
20230704,133800,57646875,4565,4565,4565,4565,0
|
|
20230704,133700,57646875,4565,4565,4565,4565,0
|
|
20230704,133600,57646875,4565,4565,4565,4565,0
|
|
20230704,133500,57646875,4565,4565,4565,4565,0
|
|
20230704,133400,57646875,4565,4565,4565,4565,0
|
|
20230704,133300,57646875,4565,4565,4565,4565,0
|
|
20230704,133200,57646875,4565,4565,4565,4565,0
|
|
20230704,133100,57646875,4565,4565,4565,4565,0
|
|
20230704,133000,57646875,4565,4565,4565,4565,0
|
|
20230704,132900,57646875,4565,4565,4565,4565,0
|
|
20230704,132800,57646875,4565,4565,4565,4565,0
|
|
20230704,132700,57646875,4565,4565,4565,4565,0
|
|
20230704,132600,57646875,4565,4565,4565,4565,0
|
|
20230704,132500,57646875,4565,4565,4565,4565,0
|
|
20230704,132400,57646875,4565,4565,4565,4565,0
|
|
20230704,132300,57646875,4565,4565,4565,4565,0
|
|
20230704,132200,57646875,4565,4565,4565,4565,0
|
|
20230704,132100,57646875,4565,4565,4565,4565,0
|
|
20230704,132000,57646875,4565,4565,4565,4565,0
|
|
20230704,131900,57646875,4565,4565,4565,4565,0
|
|
20230704,131800,57646875,4565,4565,4565,4565,0
|
|
20230704,131700,57646875,4565,4565,4565,4565,14
|
|
20230704,131600,57582965,4565,4565,4565,4565,0
|
|
20230704,131500,57582965,4565,4565,4565,4565,1
|
|
20230704,131400,57578400,4565,4555,4565,4555,463
|
|
20230704,131300,55469315,4555,4555,4555,4555,0
|
|
20230704,131200,55469315,4555,4555,4555,4555,0
|
|
20230704,131100,55469315,4555,4555,4555,4555,0
|
|
20230704,131000,55469315,4555,4555,4555,4555,0
|
|
20230704,130900,55469315,4555,4555,4555,4555,0
|
|
20230704,130800,55469315,4555,4555,4555,4555,0
|
|
20230704,130700,55469315,4555,4555,4555,4555,4
|
|
20230704,130600,55451095,4550,4550,4550,4550,0
|
|
20230704,130500,55451095,4550,4550,4550,4550,0
|
|
20230704,130400,55451095,4550,4550,4550,4550,0
|
|
20230704,130300,55451095,4550,4550,4550,4550,248
|
|
20230704,130200,54322695,4550,4550,4550,4550,0
|
|
20230704,130100,54322695,4550,4550,4550,4550,1
|
|
20230704,130000,54318145,4550,4550,4550,4550,0
|
|
20230704,125900,54318145,4550,4550,4550,4550,0
|
|
20230704,125800,54318145,4550,4550,4550,4550,7
|
|
20230704,125700,54286295,4555,4555,4555,4555,0
|
|
20230704,125600,54286295,4555,4555,4555,4555,0
|
|
20230704,125500,54286295,4555,4555,4555,4555,0
|
|
20230704,125400,54286295,4555,4555,4555,4555,0
|
|
20230704,125300,54286295,4555,4555,4555,4555,0
|
|
20230704,125200,54286295,4555,4555,4555,4555,0
|
|
20230704,125100,54286295,4555,4555,4555,4555,0
|
|
20230704,125000,54286295,4555,4555,4555,4555,0
|
|
20230704,124900,54286295,4555,4550,4555,4550,4
|
|
20230704,124800,54268080,4540,4540,4540,4540,10
|
|
20230704,124700,54222680,4540,4545,4555,4540,278
|
|
20230704,124600,52959145,4545,4545,4545,4545,12
|
|
20230704,124500,52904605,4555,4555,4555,4545,345
|
|
20230704,124400,51333220,4555,4555,4555,4555,0
|
|
20230704,124300,51333220,4555,4555,4555,4555,0
|
|
20230704,124200,51333220,4555,4555,4555,4555,0
|
|
20230704,124100,51333220,4555,4555,4555,4555,0
|
|
20230704,124000,51333220,4555,4555,4555,4555,0
|
|
20230704,123900,51333220,4555,4555,4555,4555,0
|
|
20230704,123800,51333220,4555,4555,4555,4555,0
|
|
20230704,123700,51333220,4555,4555,4555,4555,0
|
|
20230704,123600,51333220,4555,4555,4555,4555,0
|
|
20230704,123500,51333220,4555,4555,4555,4555,0
|
|
20230704,123400,51333220,4555,4555,4555,4555,0
|
|
20230704,123300,51333220,4555,4555,4555,4555,0
|
|
20230704,123200,51333220,4555,4555,4555,4555,0
|
|
20230704,123100,51333220,4555,4555,4555,4555,0
|
|
20230704,123000,51333220,4555,4555,4555,4555,0
|
|
20230704,122900,51333220,4555,4555,4555,4555,0
|
|
20230704,122800,51333220,4555,4555,4555,4555,0
|
|
20230704,122700,51333220,4555,4555,4555,4555,0
|
|
20230704,122600,51333220,4555,4555,4555,4555,0
|
|
20230704,122500,51333220,4555,4555,4555,4555,0
|
|
20230704,122400,51333220,4555,4555,4555,4555,0
|
|
20230704,122300,51333220,4555,4555,4555,4555,0
|
|
20230704,122200,51333220,4555,4555,4555,4555,0
|
|
20230704,122100,51333220,4555,4555,4555,4555,0
|
|
20230704,122000,51333220,4555,4550,4555,4550,10
|
|
20230704,121900,51287715,4550,4550,4550,4550,0
|
|
20230704,121800,51287715,4550,4550,4550,4550,0
|
|
20230704,121700,51287715,4550,4550,4550,4550,268
|
|
20230704,121600,50068315,4555,4555,4555,4555,0
|
|
20230704,121500,50068315,4555,4555,4555,4555,0
|
|
20230704,121400,50068315,4555,4555,4555,4555,0
|
|
20230704,121300,50068315,4555,4555,4555,4555,0
|
|
20230704,121200,50068315,4555,4555,4555,4555,0
|
|
20230704,121100,50068315,4555,4555,4555,4555,0
|
|
20230704,121000,50068315,4555,4555,4555,4555,0
|
|
20230704,120900,50068315,4555,4555,4555,4555,0
|
|
20230704,120800,50068315,4555,4555,4555,4555,0
|
|
20230704,120700,50068315,4555,4555,4555,4555,0
|
|
20230704,120600,50068315,4555,4555,4555,4555,0
|
|
20230704,120500,50068315,4555,4555,4555,4555,0
|
|
20230704,120400,50068315,4555,4555,4555,4555,0
|
|
20230704,120300,50068315,4555,4555,4555,4555,0
|
|
20230704,120200,50068315,4555,4555,4555,4555,0
|
|
20230704,120100,50068315,4555,4555,4555,4555,0
|
|
20230704,120000,50068315,4555,4555,4555,4555,0
|
|
20230704,115900,50068315,4555,4555,4555,4555,0
|
|
20230704,115800,50068315,4555,4555,4555,4555,0
|
|
20230704,115700,50068315,4555,4555,4555,4555,0
|
|
20230704,115600,50068315,4555,4555,4555,4555,0
|
|
20230704,115500,50068315,4555,4555,4555,4555,0
|
|
20230704,115400,50068315,4555,4555,4555,4555,0
|
|
20230704,115300,50068315,4555,4555,4555,4555,0
|
|
20230704,115200,50068315,4555,4555,4555,4555,0
|
|
20230704,115100,50068315,4555,4555,4555,4555,0
|
|
20230704,115000,50068315,4555,4555,4555,4555,0
|
|
20230704,114900,50068315,4555,4555,4555,4555,0
|
|
20230704,114800,50068315,4555,4555,4555,4555,0
|
|
20230704,114700,50068315,4555,4555,4555,4555,0
|
|
20230704,114600,50068315,4555,4555,4555,4555,0
|
|
20230704,114500,50068315,4555,4555,4555,4555,0
|
|
20230704,114400,50068315,4555,4555,4555,4555,0
|
|
20230704,114300,50068315,4555,4555,4555,4555,100
|
|
20230704,114200,49612815,4555,4555,4555,4555,0
|
|
20230704,114100,49612815,4555,4555,4555,4555,0
|
|
20230704,114000,49612815,4555,4555,4555,4555,0
|
|
20230704,113900,49612815,4555,4555,4555,4555,0
|
|
20230704,113800,49612815,4555,4555,4555,4555,150
|
|
20230704,113700,48929565,4555,4555,4555,4555,6
|
|
20230704,113600,48902235,4550,4550,4550,4550,0
|
|
20230704,113500,48902235,4550,4550,4550,4550,2
|
|
20230704,113400,48893135,4555,4555,4555,4555,0
|
|
20230704,113300,48893135,4555,4555,4555,4555,0
|
|
20230704,113200,48893135,4555,4555,4555,4555,0
|
|
20230704,113100,48893135,4555,4550,4555,4550,492
|
|
20230704,113000,46654530,4550,4550,4550,4550,0
|
|
20230704,112900,46654530,4550,4550,4550,4550,0
|
|
20230704,112800,46654530,4550,4550,4550,4550,0
|
|
20230704,112700,46654530,4550,4550,4550,4550,0
|
|
20230704,112600,46654530,4550,4550,4550,4550,0
|
|
20230704,112500,46654530,4550,4550,4550,4550,0
|
|
20230704,112400,46654530,4550,4550,4550,4550,0
|
|
20230704,112300,46654530,4550,4550,4550,4550,0
|
|
20230704,112200,46654530,4550,4550,4550,4550,0
|
|
20230704,112100,46654530,4550,4550,4550,4550,0
|
|
20230704,112000,46654530,4550,4550,4550,4550,0
|
|
20230704,111900,46654530,4550,4550,4550,4550,0
|
|
20230704,111800,46654530,4550,4550,4550,4550,0
|
|
20230704,111700,46654530,4550,4550,4550,4550,0
|
|
20230704,111600,46654530,4550,4550,4550,4550,0
|
|
20230704,111500,46654530,4550,4550,4550,4550,0
|
|
20230704,111400,46654530,4550,4550,4550,4550,0
|
|
20230704,111300,46654530,4550,4550,4550,4550,0
|
|
20230704,111200,46654530,4550,4550,4550,4550,0
|
|
20230704,111100,46654530,4550,4550,4550,4550,3
|
|
20230704,111000,46640880,4545,4545,4545,4545,273
|
|
20230704,110900,45400095,4550,4550,4550,4550,0
|
|
20230704,110800,45400095,4550,4550,4550,4550,0
|
|
20230704,110700,45400095,4550,4550,4550,4550,3
|
|
20230704,110600,45386445,4545,4545,4545,4545,0
|
|
20230704,110500,45386445,4545,4545,4545,4545,5
|
|
20230704,110400,45363720,4545,4545,4545,4545,0
|
|
20230704,110300,45363720,4545,4545,4545,4545,0
|
|
20230704,110200,45363720,4545,4545,4545,4545,33
|
|
20230704,110100,45213735,4550,4550,4550,4550,0
|
|
20230704,110000,45213735,4550,4575,4575,4550,262
|
|
20230704,105900,44020250,4555,4555,4555,4555,12
|
|
20230704,105800,43965590,4575,4575,4575,4575,0
|
|
20230704,105700,43965590,4575,4575,4575,4575,0
|
|
20230704,105600,43965590,4575,4565,4575,4565,15
|
|
20230704,105500,43897095,4565,4565,4565,4565,0
|
|
20230704,105400,43897095,4565,4565,4565,4565,0
|
|
20230704,105300,43897095,4565,4565,4565,4565,0
|
|
20230704,105200,43897095,4565,4565,4565,4565,0
|
|
20230704,105100,43897095,4565,4565,4565,4565,0
|
|
20230704,105000,43897095,4565,4565,4565,4565,0
|
|
20230704,104900,43897095,4565,4565,4565,4565,0
|
|
20230704,104800,43897095,4565,4565,4565,4565,0
|
|
20230704,104700,43897095,4565,4565,4565,4565,0
|
|
20230704,104600,43897095,4565,4565,4565,4565,0
|
|
20230704,104500,43897095,4565,4565,4565,4565,0
|
|
20230704,104400,43897095,4565,4565,4565,4565,0
|
|
20230704,104300,43897095,4565,4565,4565,4565,0
|
|
20230704,104200,43897095,4565,4565,4565,4565,0
|
|
20230704,104100,43897095,4565,4565,4565,4565,3
|
|
20230704,104000,43883400,4545,4545,4545,4545,100
|
|
20230704,103900,43428900,4565,4565,4565,4565,0
|
|
20230704,103800,43428900,4565,4565,4565,4565,0
|
|
20230704,103700,43428900,4565,4565,4565,4565,0
|
|
20230704,103600,43428900,4565,4565,4565,4565,0
|
|
20230704,103500,43428900,4565,4565,4565,4565,0
|
|
20230704,103400,43428900,4565,4565,4565,4565,0
|
|
20230704,103300,43428900,4565,4560,4570,4550,1039
|
|
20230704,103200,38693455,4590,4590,4590,4590,0
|
|
20230704,103100,38693455,4590,4590,4590,4590,0
|
|
20230704,103000,38693455,4590,4590,4590,4590,0
|
|
20230704,102900,38693455,4590,4590,4590,4590,0
|
|
20230704,102800,38693455,4590,4590,4590,4590,0
|
|
20230704,102700,38693455,4590,4590,4590,4590,0
|
|
20230704,102600,38693455,4590,4590,4590,4590,0
|
|
20230704,102500,38693455,4590,4590,4590,4590,0
|
|
20230704,102400,38693455,4590,4590,4590,4590,0
|
|
20230704,102300,38693455,4590,4590,4590,4590,1
|
|
20230704,102200,38688865,4590,4590,4590,4590,0
|
|
20230704,102100,38688865,4590,4590,4590,4590,0
|
|
20230704,102000,38688865,4590,4590,4590,4590,0
|
|
20230704,101900,38688865,4590,4590,4590,4590,0
|
|
20230704,101800,38688865,4590,4590,4590,4590,0
|
|
20230704,101700,38688865,4590,4590,4590,4590,0
|
|
20230704,101600,38688865,4590,4590,4590,4590,0
|
|
20230704,101500,38688865,4590,4590,4590,4590,0
|
|
20230704,101400,38688865,4590,4590,4590,4590,0
|
|
20230704,101300,38688865,4590,4590,4590,4590,0
|
|
20230704,101200,38688865,4590,4590,4590,4590,0
|
|
20230704,101100,38688865,4590,4590,4590,4590,0
|
|
20230704,101000,38688865,4590,4590,4590,4590,0
|
|
20230704,100900,38688865,4590,4590,4590,4590,0
|
|
20230704,100800,38688865,4590,4590,4590,4590,0
|
|
20230704,100700,38688865,4590,4590,4590,4590,0
|
|
20230704,100600,38688865,4590,4590,4590,4590,0
|
|
20230704,100500,38688865,4590,4590,4590,4590,0
|
|
20230704,100400,38688865,4590,4590,4590,4590,400
|
|
20230704,100300,36852865,4590,4570,4590,4570,20
|
|
20230704,100200,36761245,4575,4575,4575,4575,0
|
|
20230704,100100,36761245,4575,4575,4575,4575,0
|
|
20230704,100000,36761245,4575,4575,4575,4575,0
|
|
20230704,095900,36761245,4575,4570,4575,4570,30
|
|
20230704,095800,36624045,4570,4570,4570,4570,0
|
|
20230704,095700,36624045,4570,4555,4570,4555,145
|
|
20230704,095600,35963435,4555,4555,4555,4555,430
|
|
20230704,095500,34004785,4555,4555,4555,4555,100
|
|
20230704,095400,33549285,4555,4550,4555,4550,49
|
|
20230704,095300,33326300,4555,4555,4555,4555,100
|
|
20230704,095200,32870800,4560,4560,4560,4560,100
|
|
20230704,095100,32414800,4570,4570,4570,4570,0
|
|
20230704,095000,32414800,4570,4560,4570,4560,5
|
|
20230704,094900,32391975,4555,4555,4555,4555,408
|
|
20230704,094800,30533535,4570,4570,4570,4570,0
|
|
20230704,094700,30533535,4570,4570,4570,4570,4
|
|
20230704,094600,30515255,4575,4575,4575,4575,0
|
|
20230704,094500,30515255,4575,4575,4575,4575,0
|
|
20230704,094400,30515255,4575,4575,4575,4575,0
|
|
20230704,094300,30515255,4575,4575,4575,4575,0
|
|
20230704,094200,30515255,4575,4570,4575,4570,424
|
|
20230704,094100,28575460,4575,4570,4575,4570,262
|
|
20230704,094000,27378105,4570,4570,4570,4570,0
|
|
20230704,093900,27378105,4570,4570,4570,4570,1
|
|
20230704,093800,27373535,4560,4585,4585,4560,2761
|
|
20230704,093700,14774075,4585,4585,4585,4580,5
|
|
20230704,093600,14751160,4580,4580,4580,4580,100
|
|
20230704,093500,14293160,4590,4590,4590,4590,0
|
|
20230704,093400,14293160,4590,4590,4590,4590,0
|
|
20230704,093300,14293160,4590,4585,4590,4585,30
|
|
20230704,093200,14155525,4590,4590,4590,4590,0
|
|
20230704,093100,14155525,4590,4590,4590,4590,0
|
|
20230704,093000,14155525,4590,4570,4590,4570,259
|
|
20230704,092900,12971295,4580,4580,4580,4580,24
|
|
20230704,092800,12861375,4600,4570,4600,4570,3
|
|
20230704,092700,12847610,4600,4590,4600,4575,120
|
|
20230704,092600,12298215,4580,4580,4580,4580,23
|
|
20230704,092500,12192875,4580,4585,4585,4580,21
|
|
20230704,092400,12096655,4605,4605,4605,4605,0
|
|
20230704,092300,12096655,4605,4605,4605,4605,0
|
|
20230704,092200,12096655,4605,4585,4605,4585,11
|
|
20230704,092100,12046165,4610,4585,4610,4585,3
|
|
20230704,092000,12032385,4590,4590,4590,4590,50
|
|
20230704,091900,11802885,4590,4590,4590,4590,8
|
|
20230704,091800,11766165,4590,4590,4590,4590,7
|
|
20230704,091700,11734035,4625,4625,4625,4625,0
|
|
20230704,091600,11734035,4625,4610,4625,4610,100
|
|
20230704,091500,11272550,4615,4610,4615,4610,17
|
|
20230704,091400,11194175,4615,4600,4615,4600,129
|
|
20230704,091300,10599665,4600,4590,4600,4570,563
|
|
20230704,091200,8023015,4575,4575,4575,4575,481
|
|
20230704,091100,5822440,4575,4575,4575,4575,119
|
|
20230704,091000,5278015,4620,4620,4620,4620,2
|
|
20230704,090900,5268775,4625,4615,4625,4615,49
|
|
20230704,090800,5042330,4645,4645,4645,4645,0
|
|
20230704,090700,5042330,4645,4645,4645,4645,0
|
|
20230704,090600,5042330,4645,4645,4645,4645,0
|
|
20230704,090500,5042330,4645,4645,4645,4645,0
|
|
20230704,090400,5042330,4645,4645,4645,4645,0
|
|
20230704,090300,5042330,4645,4645,4645,4645,0
|
|
20230704,090200,5042330,4645,4645,4645,4645,0
|
|
20230704,090100,5042330,4645,4595,4645,4595,327
|
|
20230704,090000,3538150,4595,4595,4595,4595,770
|