681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201800,240278760,4395,4395,4395,4395,8418
|
|
20230705,201700,240278760,4395,4395,4395,4395,0
|
|
20230705,201600,240278760,4395,4395,4395,4395,0
|
|
20230705,201500,240278760,4395,4395,4395,4395,0
|
|
20230705,201400,240278760,4395,4395,4395,4395,0
|
|
20230705,201300,240278760,4395,4395,4395,4395,0
|
|
20230705,201200,240278760,4395,4395,4395,4395,0
|
|
20230705,201100,240278760,4395,4395,4395,4395,0
|
|
20230705,201000,240278760,4395,4395,4395,4395,0
|
|
20230705,200900,240278760,4395,4395,4395,4395,0
|
|
20230705,200800,240278760,4395,4395,4395,4395,0
|
|
20230705,200700,240278760,4395,4395,4395,4395,0
|
|
20230705,200600,240278760,4395,4395,4395,4395,0
|
|
20230705,200500,240278760,4395,4395,4395,4395,0
|
|
20230705,200400,240278760,4395,4395,4395,4395,0
|
|
20230705,200300,240278760,4395,4395,4395,4395,0
|
|
20230705,200200,240278760,4395,4395,4395,4395,0
|
|
20230705,200100,240278760,4395,4395,4395,4395,0
|
|
20230705,200000,240278760,4395,4395,4395,4395,0
|
|
20230705,195900,240278760,4395,4395,4395,4395,0
|
|
20230705,195800,240278760,4395,4395,4395,4395,0
|
|
20230705,195700,240278760,4395,4395,4395,4395,0
|
|
20230705,195600,240278760,4395,4395,4395,4395,0
|
|
20230705,195500,240278760,4395,4395,4395,4395,0
|
|
20230705,195400,240278760,4395,4395,4395,4395,0
|
|
20230705,195300,240278760,4395,4395,4395,4395,0
|
|
20230705,195200,240278760,4395,4395,4395,4395,0
|
|
20230705,195100,240278760,4395,4395,4395,4395,0
|
|
20230705,195000,240278760,4395,4395,4395,4395,0
|
|
20230705,194900,240278760,4395,4395,4395,4395,0
|
|
20230705,194800,240278760,4395,4395,4395,4395,8418
|
|
20230705,194700,240278760,4395,4395,4395,4395,0
|
|
20230705,194600,240278760,4395,4395,4395,4395,0
|
|
20230705,194500,240278760,4395,4395,4395,4395,0
|
|
20230705,194400,240278760,4395,4395,4395,4395,0
|
|
20230705,194300,240278760,4395,4395,4395,4395,0
|
|
20230705,194200,240278760,4395,4395,4395,4395,0
|
|
20230705,194100,240278760,4395,4395,4395,4395,0
|
|
20230705,194000,240278760,4395,4395,4395,4395,0
|
|
20230705,193900,240278760,4395,4395,4395,4395,0
|
|
20230705,193800,240278760,4395,4395,4395,4395,0
|
|
20230705,193700,240278760,4395,4395,4395,4395,0
|
|
20230705,193600,240278760,4395,4395,4395,4395,0
|
|
20230705,193500,240278760,4395,4395,4395,4395,0
|
|
20230705,193400,240278760,4395,4395,4395,4395,0
|
|
20230705,193300,240278760,4395,4395,4395,4395,0
|
|
20230705,193200,240278760,4395,4395,4395,4395,0
|
|
20230705,193100,240278760,4395,4395,4395,4395,0
|
|
20230705,193000,240278760,4395,4395,4395,4395,0
|
|
20230705,192900,240278760,4395,4395,4395,4395,0
|
|
20230705,192800,240278760,4395,4395,4395,4395,0
|
|
20230705,192700,240278760,4395,4395,4395,4395,0
|
|
20230705,192600,240278760,4395,4395,4395,4395,0
|
|
20230705,192500,240278760,4395,4395,4395,4395,0
|
|
20230705,192400,240278760,4395,4395,4395,4395,0
|
|
20230705,192300,240278760,4395,4395,4395,4395,0
|
|
20230705,192200,240278760,4395,4395,4395,4395,0
|
|
20230705,192100,240278760,4395,4395,4395,4395,0
|
|
20230705,192000,240278760,4395,4395,4395,4395,0
|
|
20230705,191900,240278760,4395,4395,4395,4395,0
|
|
20230705,191800,240278760,4395,4395,4395,4395,8418
|
|
20230705,191700,240278760,4395,4395,4395,4395,0
|
|
20230705,191600,240278760,4395,4395,4395,4395,0
|
|
20230705,191500,240278760,4395,4395,4395,4395,0
|
|
20230705,191400,240278760,4395,4395,4395,4395,0
|
|
20230705,191300,240278760,4395,4395,4395,4395,0
|
|
20230705,191200,240278760,4395,4395,4395,4395,0
|
|
20230705,191100,240278760,4395,4395,4395,4395,0
|
|
20230705,191000,240278760,4395,4395,4395,4395,0
|
|
20230705,190900,240278760,4395,4395,4395,4395,0
|
|
20230705,190800,240278760,4395,4395,4395,4395,0
|
|
20230705,190700,240278760,4395,4395,4395,4395,0
|
|
20230705,190600,240278760,4395,4395,4395,4395,0
|
|
20230705,190500,240278760,4395,4395,4395,4395,0
|
|
20230705,190400,240278760,4395,4395,4395,4395,0
|
|
20230705,190300,240278760,4395,4395,4395,4395,0
|
|
20230705,190200,240278760,4395,4395,4395,4395,0
|
|
20230705,190100,240278760,4395,4395,4395,4395,0
|
|
20230705,190000,240278760,4395,4395,4395,4395,0
|
|
20230705,185900,240278760,4395,4395,4395,4395,0
|
|
20230705,185800,240278760,4395,4395,4395,4395,0
|
|
20230705,185700,240278760,4395,4395,4395,4395,0
|
|
20230705,185600,240278760,4395,4395,4395,4395,0
|
|
20230705,185500,240278760,4395,4395,4395,4395,0
|
|
20230705,185400,240278760,4395,4395,4395,4395,0
|
|
20230705,185300,240278760,4395,4395,4395,4395,0
|
|
20230705,185200,240278760,4395,4395,4395,4395,0
|
|
20230705,185100,240278760,4395,4395,4395,4395,0
|
|
20230705,185000,240278760,4395,4395,4395,4395,0
|
|
20230705,184900,240278760,4395,4395,4395,4395,0
|
|
20230705,184800,240278760,4395,4395,4395,4395,8418
|
|
20230705,184700,240278760,4395,4395,4395,4395,0
|
|
20230705,184600,240278760,4395,4395,4395,4395,0
|
|
20230705,184500,240278760,4395,4395,4395,4395,0
|
|
20230705,184400,240278760,4395,4395,4395,4395,0
|
|
20230705,184300,240278760,4395,4395,4395,4395,0
|
|
20230705,184200,240278760,4395,4395,4395,4395,0
|
|
20230705,184100,240278760,4395,4395,4395,4395,0
|
|
20230705,184000,240278760,4395,4395,4395,4395,0
|
|
20230705,183900,240278760,4395,4395,4395,4395,0
|
|
20230705,183800,240278760,4395,4395,4395,4395,0
|
|
20230705,183700,240278760,4395,4395,4395,4395,0
|
|
20230705,183600,240278760,4395,4395,4395,4395,0
|
|
20230705,183500,240278760,4395,4395,4395,4395,0
|
|
20230705,183400,240278760,4395,4395,4395,4395,0
|
|
20230705,183300,240278760,4395,4395,4395,4395,0
|
|
20230705,183200,240278760,4395,4395,4395,4395,0
|
|
20230705,183100,240278760,4395,4395,4395,4395,0
|
|
20230705,183000,240278760,4395,4395,4395,4395,0
|
|
20230705,182900,240278760,4395,4395,4395,4395,0
|
|
20230705,182800,240278760,4395,4395,4395,4395,0
|
|
20230705,182700,240278760,4395,4395,4395,4395,0
|
|
20230705,182600,240278760,4395,4395,4395,4395,0
|
|
20230705,182500,240278760,4395,4395,4395,4395,0
|
|
20230705,182400,240278760,4395,4395,4395,4395,0
|
|
20230705,182300,240278760,4395,4395,4395,4395,0
|
|
20230705,182200,240278760,4395,4395,4395,4395,0
|
|
20230705,182100,240278760,4395,4395,4395,4395,0
|
|
20230705,182000,240278760,4395,4395,4395,4395,0
|
|
20230705,181900,240278760,4395,4395,4395,4395,0
|
|
20230705,181800,240278760,4395,4395,4395,4395,8418
|
|
20230705,181700,240278760,4395,4395,4395,4395,0
|
|
20230705,181600,240278760,4395,4395,4395,4395,0
|
|
20230705,181500,240278760,4395,4395,4395,4395,0
|
|
20230705,181400,240278760,4395,4395,4395,4395,0
|
|
20230705,181300,240278760,4395,4395,4395,4395,0
|
|
20230705,181200,240278760,4395,4395,4395,4395,0
|
|
20230705,181100,240278760,4395,4395,4395,4395,0
|
|
20230705,181000,240278760,4395,4395,4395,4395,0
|
|
20230705,180900,240278760,4395,4395,4395,4395,0
|
|
20230705,180800,240278760,4395,4395,4395,4395,0
|
|
20230705,180700,240278760,4395,4395,4395,4395,0
|
|
20230705,180600,240278760,4395,4395,4395,4395,0
|
|
20230705,180500,240278760,4395,4395,4395,4395,0
|
|
20230705,180400,240278760,4395,4395,4395,4395,0
|
|
20230705,180300,240278760,4395,4395,4395,4395,0
|
|
20230705,180200,240278760,4395,4395,4395,4395,0
|
|
20230705,180100,240278760,4395,4395,4395,4395,0
|
|
20230705,180000,240278760,4395,4395,4395,4395,0
|
|
20230705,175900,240278760,4395,4395,4395,4395,0
|
|
20230705,175800,240278760,4395,4395,4395,4395,0
|
|
20230705,175700,240278760,4395,4395,4395,4395,0
|
|
20230705,175600,240278760,4395,4395,4395,4395,0
|
|
20230705,175500,240278760,4395,4395,4395,4395,0
|
|
20230705,175400,240278760,4395,4395,4395,4395,0
|
|
20230705,175300,240278760,4395,4395,4395,4395,0
|
|
20230705,175200,240278760,4395,4395,4395,4395,0
|
|
20230705,175100,240278760,4395,4395,4395,4395,0
|
|
20230705,175000,240278760,4395,4395,4395,4395,0
|
|
20230705,174900,240278760,4395,4395,4395,4395,0
|
|
20230705,174800,240278760,4395,4395,4395,4395,8418
|
|
20230705,174700,240278760,4395,4395,4395,4395,0
|
|
20230705,174600,240278760,4395,4395,4395,4395,0
|
|
20230705,174500,240278760,4395,4395,4395,4395,0
|
|
20230705,174400,240278760,4395,4395,4395,4395,0
|
|
20230705,174300,240278760,4395,4395,4395,4395,0
|
|
20230705,174200,240278760,4395,4395,4395,4395,0
|
|
20230705,174100,240278760,4395,4395,4395,4395,0
|
|
20230705,174000,240278760,4395,4395,4395,4395,0
|
|
20230705,173900,240278760,4395,4395,4395,4395,0
|
|
20230705,173800,240278760,4395,4395,4395,4395,0
|
|
20230705,173700,240278760,4395,4395,4395,4395,0
|
|
20230705,173600,240278760,4395,4395,4395,4395,0
|
|
20230705,173500,240278760,4395,4395,4395,4395,0
|
|
20230705,173400,240278760,4395,4395,4395,4395,0
|
|
20230705,173300,240278760,4395,4395,4395,4395,0
|
|
20230705,173200,240278760,4395,4395,4395,4395,0
|
|
20230705,173100,240278760,4395,4395,4395,4395,0
|
|
20230705,173000,240278760,4395,4395,4395,4395,0
|
|
20230705,172900,240278760,4395,4395,4395,4395,0
|
|
20230705,172800,240278760,4395,4395,4395,4395,0
|
|
20230705,172700,240278760,4395,4395,4395,4395,0
|
|
20230705,172600,240278760,4395,4395,4395,4395,0
|
|
20230705,172500,240278760,4395,4395,4395,4395,0
|
|
20230705,172400,240278760,4395,4395,4395,4395,0
|
|
20230705,172300,240278760,4395,4395,4395,4395,0
|
|
20230705,172200,240278760,4395,4395,4395,4395,0
|
|
20230705,172100,240278760,4395,4395,4395,4395,0
|
|
20230705,172000,240278760,4395,4395,4395,4395,0
|
|
20230705,171900,240278760,4395,4395,4395,4395,0
|
|
20230705,171800,240278760,4395,4395,4395,4395,8418
|
|
20230705,171700,240278760,4395,4395,4395,4395,0
|
|
20230705,171600,240278760,4395,4395,4395,4395,0
|
|
20230705,171500,240278760,4395,4395,4395,4395,0
|
|
20230705,171400,240278760,4395,4395,4395,4395,0
|
|
20230705,171300,240278760,4395,4395,4395,4395,0
|
|
20230705,171200,240278760,4395,4395,4395,4395,0
|
|
20230705,171100,240278760,4395,4395,4395,4395,0
|
|
20230705,171000,240278760,4395,4395,4395,4395,0
|
|
20230705,170900,240278760,4395,4395,4395,4395,0
|
|
20230705,170800,240278760,4395,4395,4395,4395,0
|
|
20230705,170700,240278760,4395,4395,4395,4395,0
|
|
20230705,170600,240278760,4395,4395,4395,4395,0
|
|
20230705,170500,240278760,4395,4395,4395,4395,0
|
|
20230705,170400,240278760,4395,4395,4395,4395,0
|
|
20230705,170300,240278760,4395,4395,4395,4395,0
|
|
20230705,170200,240278760,4395,4395,4395,4395,0
|
|
20230705,170100,240278760,4395,4395,4395,4395,0
|
|
20230705,170000,240278760,4395,4395,4395,4395,0
|
|
20230705,165900,240278760,4395,4395,4395,4395,0
|
|
20230705,165800,240278760,4395,4395,4395,4395,0
|
|
20230705,165700,240278760,4395,4395,4395,4395,0
|
|
20230705,165600,240278760,4395,4395,4395,4395,0
|
|
20230705,165500,240278760,4395,4395,4395,4395,0
|
|
20230705,165400,240278760,4395,4395,4395,4395,0
|
|
20230705,165300,240278760,4395,4395,4395,4395,0
|
|
20230705,165200,240278760,4395,4395,4395,4395,0
|
|
20230705,165100,240278760,4395,4395,4395,4395,0
|
|
20230705,165000,240278760,4395,4395,4395,4395,0
|
|
20230705,164900,240278760,4395,4395,4395,4395,0
|
|
20230705,164800,240278760,4395,4395,4395,4395,8418
|
|
20230705,164700,240278760,4395,4395,4395,4395,0
|
|
20230705,164600,240278760,4395,4395,4395,4395,0
|
|
20230705,164500,240278760,4395,4395,4395,4395,0
|
|
20230705,164400,240278760,4395,4395,4395,4395,0
|
|
20230705,164300,240278760,4395,4395,4395,4395,0
|
|
20230705,164200,240278760,4395,4395,4395,4395,0
|
|
20230705,164100,240278760,4395,4395,4395,4395,0
|
|
20230705,164000,240278760,4395,4395,4395,4395,0
|
|
20230705,163900,240278760,4395,4395,4395,4395,0
|
|
20230705,163800,240278760,4395,4395,4395,4395,0
|
|
20230705,163700,240278760,4395,4395,4395,4395,0
|
|
20230705,163600,240278760,4395,4395,4395,4395,0
|
|
20230705,163500,240278760,4395,4395,4395,4395,0
|
|
20230705,163400,240278760,4395,4395,4395,4395,0
|
|
20230705,163300,240278760,4395,4395,4395,4395,0
|
|
20230705,163200,240278760,4395,4395,4395,4395,0
|
|
20230705,163100,240278760,4395,4395,4395,4395,0
|
|
20230705,163000,240278760,4395,4395,4395,4395,0
|
|
20230705,162900,240278760,4395,4395,4395,4395,0
|
|
20230705,162800,240278760,4395,4395,4395,4395,0
|
|
20230705,162700,240278760,4395,4395,4395,4395,0
|
|
20230705,162600,240278760,4395,4395,4395,4395,0
|
|
20230705,162500,240278760,4395,4395,4395,4395,0
|
|
20230705,162400,240278760,4395,4395,4395,4395,0
|
|
20230705,162300,240278760,4395,4395,4395,4395,0
|
|
20230705,162200,240278760,4395,4395,4395,4395,0
|
|
20230705,162100,240278760,4395,4395,4395,4395,0
|
|
20230705,162000,240278760,4395,4395,4395,4395,0
|
|
20230705,161900,240278760,4395,4395,4395,4395,0
|
|
20230705,161800,240278760,4395,4395,4395,4395,8418
|
|
20230705,161700,240278760,4395,4395,4395,4395,0
|
|
20230705,161600,240278760,4395,4395,4395,4395,0
|
|
20230705,161500,240278760,4395,4395,4395,4395,0
|
|
20230705,161400,240278760,4395,4395,4395,4395,0
|
|
20230705,161300,240278760,4395,4395,4395,4395,0
|
|
20230705,161200,240278760,4395,4395,4395,4395,0
|
|
20230705,161100,240278760,4395,4395,4395,4395,0
|
|
20230705,161000,240278760,4395,4395,4395,4395,0
|
|
20230705,160900,240278760,4395,4395,4395,4395,0
|
|
20230705,160800,240278760,4395,4395,4395,4395,0
|
|
20230705,160700,240278760,4395,4395,4395,4395,0
|
|
20230705,160600,240278760,4395,4395,4395,4395,0
|
|
20230705,160500,240278760,4395,4395,4395,4395,0
|
|
20230705,160400,240278760,4395,4395,4395,4395,0
|
|
20230705,160300,240278760,4395,4395,4395,4395,0
|
|
20230705,160200,240278760,4395,4395,4395,4395,0
|
|
20230705,160100,240278760,4395,4395,4395,4395,0
|
|
20230705,160000,240278760,4395,4395,4395,4395,0
|
|
20230705,155900,240278760,4395,4395,4395,4395,0
|
|
20230705,155800,240278760,4395,4395,4395,4395,0
|
|
20230705,155700,240278760,4395,4395,4395,4395,0
|
|
20230705,155600,240278760,4395,4395,4395,4395,0
|
|
20230705,155500,240278760,4395,4395,4395,4395,0
|
|
20230705,155400,240278760,4395,4395,4395,4395,0
|
|
20230705,155300,240278760,4395,4395,4395,4395,0
|
|
20230705,155200,240278760,4395,4395,4395,4395,0
|
|
20230705,155100,240278760,4395,4395,4395,4395,0
|
|
20230705,155000,240278760,4395,4395,4395,4395,0
|
|
20230705,154900,240278760,4395,4395,4395,4395,0
|
|
20230705,154800,240278760,4395,4395,4395,4395,8418
|
|
20230705,154700,240278760,4395,4395,4395,4395,0
|
|
20230705,154600,240278760,4395,4395,4395,4395,0
|
|
20230705,154500,240278760,4395,4395,4395,4395,0
|
|
20230705,154400,240278760,4395,4395,4395,4395,0
|
|
20230705,154300,240278760,4395,4395,4395,4395,0
|
|
20230705,154200,240278760,4395,4395,4395,4395,0
|
|
20230705,154100,240278760,4395,4395,4395,4395,0
|
|
20230705,154000,240278760,4395,4395,4395,4395,0
|
|
20230705,153900,240278760,4395,4395,4395,4395,0
|
|
20230705,153800,240278760,4395,4395,4395,4395,0
|
|
20230705,153700,240278760,4395,4395,4395,4395,0
|
|
20230705,153600,240278760,4395,4395,4395,4395,0
|
|
20230705,153500,240278760,4395,4395,4395,4395,0
|
|
20230705,153400,240278760,4395,4395,4395,4395,0
|
|
20230705,153300,240278760,4395,4395,4395,4395,0
|
|
20230705,153200,240278760,4395,4395,4395,4395,0
|
|
20230705,153100,240278760,4395,4395,4395,4395,0
|
|
20230705,153000,240278760,4395,4395,4395,4395,8418
|
|
20230705,152900,203281650,4395,4395,4395,4395,0
|
|
20230705,152800,203281650,4395,4395,4395,4395,0
|
|
20230705,152700,203281650,4395,4395,4395,4395,0
|
|
20230705,152600,203281650,4395,4395,4395,4395,0
|
|
20230705,152500,203281650,4395,4395,4395,4395,0
|
|
20230705,152400,203281650,4395,4395,4395,4395,0
|
|
20230705,152300,203281650,4395,4395,4395,4395,0
|
|
20230705,152200,203281650,4395,4395,4395,4395,0
|
|
20230705,152100,203281650,4395,4395,4395,4395,0
|
|
20230705,152000,203281650,4395,4395,4395,4395,0
|
|
20230705,151900,203281650,4395,4390,4395,4390,206
|
|
20230705,151800,202376560,4395,4395,4395,4390,350
|
|
20230705,151700,200839810,4390,4395,4395,4390,861
|
|
20230705,151600,197057265,4395,4425,4450,4395,7363
|
|
20230705,151500,164661850,4455,4455,4455,4455,0
|
|
20230705,151400,164661850,4455,4450,4455,4415,5167
|
|
20230705,151300,141832055,4470,4470,4470,4470,0
|
|
20230705,151200,141832055,4470,4470,4470,4470,5
|
|
20230705,151100,141809705,4470,4470,4470,4470,0
|
|
20230705,151000,141809705,4470,4470,4470,4470,5
|
|
20230705,150900,141787355,4470,4470,4470,4470,1
|
|
20230705,150800,141782885,4465,4460,4465,4460,47
|
|
20230705,150700,141573115,4475,4475,4475,4475,0
|
|
20230705,150600,141573115,4475,4450,4475,4425,738
|
|
20230705,150500,138302125,4475,4440,4475,4430,2286
|
|
20230705,150400,128147230,4430,4470,4470,4430,3000
|
|
20230705,150300,114822430,4480,4480,4480,4480,0
|
|
20230705,150200,114822430,4480,4480,4480,4480,1
|
|
20230705,150100,114817950,4485,4485,4485,4485,0
|
|
20230705,150000,114817950,4485,4485,4485,4485,0
|
|
20230705,145900,114817950,4485,4485,4485,4485,0
|
|
20230705,145800,114817950,4485,4485,4485,4485,0
|
|
20230705,145700,114817950,4485,4485,4485,4485,0
|
|
20230705,145600,114817950,4485,4485,4485,4485,0
|
|
20230705,145500,114817950,4485,4485,4485,4485,0
|
|
20230705,145400,114817950,4485,4485,4485,4485,0
|
|
20230705,145300,114817950,4485,4485,4485,4485,0
|
|
20230705,145200,114817950,4485,4485,4485,4485,0
|
|
20230705,145100,114817950,4485,4485,4485,4485,0
|
|
20230705,145000,114817950,4485,4485,4485,4485,0
|
|
20230705,144900,114817950,4485,4485,4485,4485,0
|
|
20230705,144800,114817950,4485,4485,4485,4485,0
|
|
20230705,144700,114817950,4485,4480,4485,4460,373
|
|
20230705,144600,113152840,4450,4455,4455,4450,200
|
|
20230705,144500,112262810,4480,4480,4480,4480,1
|
|
20230705,144400,112258330,4455,4460,4460,4455,200
|
|
20230705,144300,111366800,4480,4480,4480,4480,0
|
|
20230705,144200,111366800,4480,4480,4480,4480,0
|
|
20230705,144100,111366800,4480,4480,4480,4480,0
|
|
20230705,144000,111366800,4480,4480,4480,4480,0
|
|
20230705,143900,111366800,4480,4480,4480,4480,0
|
|
20230705,143800,111366800,4480,4480,4480,4480,0
|
|
20230705,143700,111366800,4480,4480,4480,4480,9
|
|
20230705,143600,111326480,4460,4470,4470,4460,129
|
|
20230705,143500,110750540,4485,4485,4485,4485,0
|
|
20230705,143400,110750540,4485,4485,4485,4485,0
|
|
20230705,143300,110750540,4485,4485,4485,4485,0
|
|
20230705,143200,110750540,4485,4485,4485,4485,0
|
|
20230705,143100,110750540,4485,4485,4485,4485,0
|
|
20230705,143000,110750540,4485,4485,4485,4485,0
|
|
20230705,142900,110750540,4485,4485,4485,4485,0
|
|
20230705,142800,110750540,4485,4485,4485,4485,0
|
|
20230705,142700,110750540,4485,4485,4485,4485,100
|
|
20230705,142600,110302040,4505,4505,4505,4505,0
|
|
20230705,142500,110302040,4505,4505,4505,4505,0
|
|
20230705,142400,110302040,4505,4490,4505,4485,1061
|
|
20230705,142300,105542400,4510,4490,4510,4490,51
|
|
20230705,142200,105313390,4470,4475,4475,4470,446
|
|
20230705,142100,103318705,4510,4510,4510,4510,9
|
|
20230705,142000,103278115,4510,4510,4510,4510,10
|
|
20230705,141900,103233015,4515,4515,4515,4515,0
|
|
20230705,141800,103233015,4515,4515,4515,4515,0
|
|
20230705,141700,103233015,4515,4515,4515,4515,0
|
|
20230705,141600,103233015,4515,4515,4515,4515,0
|
|
20230705,141500,103233015,4515,4515,4515,4515,0
|
|
20230705,141400,103233015,4515,4515,4515,4515,0
|
|
20230705,141300,103233015,4515,4515,4515,4515,0
|
|
20230705,141200,103233015,4515,4515,4515,4515,0
|
|
20230705,141100,103233015,4515,4515,4515,4515,0
|
|
20230705,141000,103233015,4515,4515,4515,4515,0
|
|
20230705,140900,103233015,4515,4515,4515,4515,0
|
|
20230705,140800,103233015,4515,4515,4515,4515,0
|
|
20230705,140700,103233015,4515,4515,4515,4515,0
|
|
20230705,140600,103233015,4515,4515,4515,4515,0
|
|
20230705,140500,103233015,4515,4485,4515,4480,625
|
|
20230705,140400,100430480,4525,4525,4525,4525,0
|
|
20230705,140300,100430480,4525,4525,4525,4525,0
|
|
20230705,140200,100430480,4525,4525,4525,4525,0
|
|
20230705,140100,100430480,4525,4525,4525,4525,0
|
|
20230705,140000,100430480,4525,4525,4525,4525,0
|
|
20230705,135900,100430480,4525,4495,4525,4490,407
|
|
20230705,135800,98601295,4525,4525,4525,4525,0
|
|
20230705,135700,98601295,4525,4525,4525,4525,0
|
|
20230705,135600,98601295,4525,4525,4525,4525,0
|
|
20230705,135500,98601295,4525,4525,4525,4525,0
|
|
20230705,135400,98601295,4525,4525,4525,4525,50
|
|
20230705,135300,98375045,4525,4525,4525,4525,0
|
|
20230705,135200,98375045,4525,4525,4525,4525,0
|
|
20230705,135100,98375045,4525,4525,4525,4525,0
|
|
20230705,135000,98375045,4525,4525,4525,4525,0
|
|
20230705,134900,98375045,4525,4525,4525,4525,0
|
|
20230705,134800,98375045,4525,4525,4525,4525,0
|
|
20230705,134700,98375045,4525,4525,4525,4525,0
|
|
20230705,134600,98375045,4525,4525,4525,4525,0
|
|
20230705,134500,98375045,4525,4525,4525,4525,0
|
|
20230705,134400,98375045,4525,4520,4525,4520,20
|
|
20230705,134300,98284620,4495,4495,4495,4495,0
|
|
20230705,134200,98284620,4495,4500,4500,4495,428
|
|
20230705,134100,96360455,4530,4530,4530,4530,0
|
|
20230705,134000,96360455,4530,4530,4530,4530,0
|
|
20230705,133900,96360455,4530,4530,4530,4530,0
|
|
20230705,133800,96360455,4530,4530,4530,4530,0
|
|
20230705,133700,96360455,4530,4530,4530,4530,0
|
|
20230705,133600,96360455,4530,4530,4530,4530,0
|
|
20230705,133500,96360455,4530,4530,4530,4530,0
|
|
20230705,133400,96360455,4530,4530,4530,4530,0
|
|
20230705,133300,96360455,4530,4530,4530,4530,0
|
|
20230705,133200,96360455,4530,4530,4530,4530,0
|
|
20230705,133100,96360455,4530,4530,4530,4530,0
|
|
20230705,133000,96360455,4530,4530,4530,4530,0
|
|
20230705,132900,96360455,4530,4530,4530,4530,0
|
|
20230705,132800,96360455,4530,4530,4530,4530,0
|
|
20230705,132700,96360455,4530,4530,4530,4530,0
|
|
20230705,132600,96360455,4530,4530,4530,4530,0
|
|
20230705,132500,96360455,4530,4530,4530,4530,0
|
|
20230705,132400,96360455,4530,4530,4530,4530,0
|
|
20230705,132300,96360455,4530,4530,4530,4530,0
|
|
20230705,132200,96360455,4530,4530,4530,4530,0
|
|
20230705,132100,96360455,4530,4530,4530,4530,0
|
|
20230705,132000,96360455,4530,4530,4530,4530,0
|
|
20230705,131900,96360455,4530,4530,4530,4530,0
|
|
20230705,131800,96360455,4530,4515,4530,4515,100
|
|
20230705,131700,95907970,4530,4530,4530,4530,0
|
|
20230705,131600,95907970,4530,4530,4530,4530,0
|
|
20230705,131500,95907970,4530,4530,4530,4530,0
|
|
20230705,131400,95907970,4530,4530,4530,4530,0
|
|
20230705,131300,95907970,4530,4530,4530,4530,0
|
|
20230705,131200,95907970,4530,4530,4530,4530,0
|
|
20230705,131100,95907970,4530,4530,4530,4530,10
|
|
20230705,131000,95862670,4530,4530,4530,4530,0
|
|
20230705,130900,95862670,4530,4530,4530,4530,0
|
|
20230705,130800,95862670,4530,4530,4530,4530,0
|
|
20230705,130700,95862670,4530,4530,4530,4530,0
|
|
20230705,130600,95862670,4530,4530,4530,4530,0
|
|
20230705,130500,95862670,4530,4530,4530,4530,0
|
|
20230705,130400,95862670,4530,4530,4530,4530,0
|
|
20230705,130300,95862670,4530,4530,4530,4530,0
|
|
20230705,130200,95862670,4530,4530,4530,4530,0
|
|
20230705,130100,95862670,4530,4530,4530,4530,0
|
|
20230705,130000,95862670,4530,4530,4530,4530,0
|
|
20230705,125900,95862670,4530,4530,4530,4530,0
|
|
20230705,125800,95862670,4530,4530,4530,4530,0
|
|
20230705,125700,95862670,4530,4530,4530,4530,0
|
|
20230705,125600,95862670,4530,4530,4530,4530,0
|
|
20230705,125500,95862670,4530,4530,4530,4530,0
|
|
20230705,125400,95862670,4530,4530,4530,4530,0
|
|
20230705,125300,95862670,4530,4530,4530,4530,0
|
|
20230705,125200,95862670,4530,4530,4530,4530,0
|
|
20230705,125100,95862670,4530,4530,4530,4530,0
|
|
20230705,125000,95862670,4530,4530,4530,4530,0
|
|
20230705,124900,95862670,4530,4530,4530,4530,0
|
|
20230705,124800,95862670,4530,4530,4530,4530,0
|
|
20230705,124700,95862670,4530,4530,4530,4530,0
|
|
20230705,124600,95862670,4530,4530,4530,4530,0
|
|
20230705,124500,95862670,4530,4495,4530,4495,187
|
|
20230705,124400,95020900,4525,4525,4525,4525,0
|
|
20230705,124300,95020900,4525,4525,4525,4525,0
|
|
20230705,124200,95020900,4525,4525,4525,4525,0
|
|
20230705,124100,95020900,4525,4525,4525,4525,0
|
|
20230705,124000,95020900,4525,4525,4525,4525,0
|
|
20230705,123900,95020900,4525,4525,4525,4525,0
|
|
20230705,123800,95020900,4525,4525,4525,4525,0
|
|
20230705,123700,95020900,4525,4525,4525,4525,0
|
|
20230705,123600,95020900,4525,4525,4525,4525,0
|
|
20230705,123500,95020900,4525,4525,4525,4525,0
|
|
20230705,123400,95020900,4525,4525,4525,4525,0
|
|
20230705,123300,95020900,4525,4525,4525,4525,0
|
|
20230705,123200,95020900,4525,4525,4525,4525,0
|
|
20230705,123100,95020900,4525,4525,4525,4525,0
|
|
20230705,123000,95020900,4525,4525,4525,4525,0
|
|
20230705,122900,95020900,4525,4515,4525,4515,50
|
|
20230705,122800,94795110,4510,4510,4510,4510,0
|
|
20230705,122700,94795110,4510,4510,4510,4510,0
|
|
20230705,122600,94795110,4510,4510,4510,4510,8
|
|
20230705,122500,94759030,4500,4500,4500,4500,0
|
|
20230705,122400,94759030,4500,4500,4500,4500,0
|
|
20230705,122300,94759030,4500,4500,4520,4500,204
|
|
20230705,122200,93841010,4525,4525,4525,4525,0
|
|
20230705,122100,93841010,4525,4525,4525,4525,0
|
|
20230705,122000,93841010,4525,4525,4525,4525,0
|
|
20230705,121900,93841010,4525,4525,4525,4525,0
|
|
20230705,121800,93841010,4525,4525,4525,4525,0
|
|
20230705,121700,93841010,4525,4525,4525,4525,0
|
|
20230705,121600,93841010,4525,4525,4525,4525,0
|
|
20230705,121500,93841010,4525,4525,4525,4525,0
|
|
20230705,121400,93841010,4525,4525,4525,4525,0
|
|
20230705,121300,93841010,4525,4525,4525,4525,0
|
|
20230705,121200,93841010,4525,4525,4525,4525,1
|
|
20230705,121100,93836485,4530,4530,4530,4530,0
|
|
20230705,121000,93836485,4530,4530,4530,4530,0
|
|
20230705,120900,93836485,4530,4530,4530,4530,0
|
|
20230705,120800,93836485,4530,4530,4530,4530,100
|
|
20230705,120700,93383485,4530,4530,4530,4530,0
|
|
20230705,120600,93383485,4530,4530,4530,4530,0
|
|
20230705,120500,93383485,4530,4530,4530,4530,0
|
|
20230705,120400,93383485,4530,4530,4530,4530,0
|
|
20230705,120300,93383485,4530,4530,4530,4530,0
|
|
20230705,120200,93383485,4530,4530,4530,4530,0
|
|
20230705,120100,93383485,4530,4530,4530,4530,0
|
|
20230705,120000,93383485,4530,4530,4530,4530,0
|
|
20230705,115900,93383485,4530,4530,4530,4530,0
|
|
20230705,115800,93383485,4530,4530,4530,4530,0
|
|
20230705,115700,93383485,4530,4530,4530,4530,0
|
|
20230705,115600,93383485,4530,4530,4530,4530,0
|
|
20230705,115500,93383485,4530,4530,4530,4530,0
|
|
20230705,115400,93383485,4530,4515,4530,4515,2
|
|
20230705,115300,93374440,4520,4520,4520,4520,0
|
|
20230705,115200,93374440,4520,4520,4520,4520,0
|
|
20230705,115100,93374440,4520,4495,4520,4495,4
|
|
20230705,115000,93356435,4495,4495,4495,4495,41
|
|
20230705,114900,93172140,4535,4535,4535,4535,0
|
|
20230705,114800,93172140,4535,4535,4535,4535,110
|
|
20230705,114700,92673290,4535,4530,4535,4530,200
|
|
20230705,114600,91766570,4535,4535,4535,4535,0
|
|
20230705,114500,91766570,4535,4535,4535,4535,0
|
|
20230705,114400,91766570,4535,4535,4535,4535,0
|
|
20230705,114300,91766570,4535,4535,4535,4535,0
|
|
20230705,114200,91766570,4535,4535,4535,4535,0
|
|
20230705,114100,91766570,4535,4535,4535,4535,0
|
|
20230705,114000,91766570,4535,4535,4535,4535,0
|
|
20230705,113900,91766570,4535,4535,4535,4535,0
|
|
20230705,113800,91766570,4535,4535,4535,4535,0
|
|
20230705,113700,91766570,4535,4535,4535,4535,0
|
|
20230705,113600,91766570,4535,4520,4535,4520,3
|
|
20230705,113500,91752985,4535,4535,4535,4535,0
|
|
20230705,113400,91752985,4535,4500,4535,4500,50
|
|
20230705,113300,91527140,4500,4500,4500,4500,0
|
|
20230705,113200,91527140,4500,4500,4500,4500,23
|
|
20230705,113100,91423640,4505,4505,4505,4505,0
|
|
20230705,113000,91423640,4505,4505,4505,4505,0
|
|
20230705,112900,91423640,4505,4505,4505,4505,0
|
|
20230705,112800,91423640,4505,4505,4505,4505,0
|
|
20230705,112700,91423640,4505,4505,4505,4505,0
|
|
20230705,112600,91423640,4505,4505,4505,4505,0
|
|
20230705,112500,91423640,4505,4505,4505,4505,10
|
|
20230705,112400,91378590,4505,4505,4505,4505,300
|
|
20230705,112300,90027090,4505,4480,4505,4480,377
|
|
20230705,112200,88338105,4535,4480,4535,4480,303
|
|
20230705,112100,86978310,4550,4550,4550,4550,0
|
|
20230705,112000,86978310,4550,4550,4550,4550,0
|
|
20230705,111900,86978310,4550,4550,4550,4550,0
|
|
20230705,111800,86978310,4550,4490,4550,4490,260
|
|
20230705,111700,85803710,4525,4490,4525,4470,47
|
|
20230705,111600,85591645,4490,4475,4490,4470,11
|
|
20230705,111500,85542355,4520,4515,4520,4515,200
|
|
20230705,111400,84638475,4515,4515,4515,4515,20
|
|
20230705,111300,84548175,4515,4475,4515,4475,6
|
|
20230705,111200,84521145,4515,4515,4515,4515,0
|
|
20230705,111100,84521145,4515,4515,4515,4515,0
|
|
20230705,111000,84521145,4515,4485,4515,4485,100
|
|
20230705,110900,84070315,4485,4475,4485,4475,34
|
|
20230705,110800,83918155,4480,4470,4480,4470,66
|
|
20230705,110700,83623120,4470,4460,4470,4460,350
|
|
20230705,110600,82059625,4480,4480,4480,4480,0
|
|
20230705,110500,82059625,4480,4480,4480,4480,0
|
|
20230705,110400,82059625,4480,4455,4480,4455,308
|
|
20230705,110300,80687415,4455,4455,4455,4455,141
|
|
20230705,110200,80059260,4455,4415,4455,4415,5
|
|
20230705,110100,80037145,4420,4455,4485,4420,4061
|
|
20230705,110000,62084735,4485,4470,4485,4450,1463
|
|
20230705,105900,55566645,4485,4475,4485,4465,40
|
|
20230705,105800,55387985,4465,4490,4490,4465,928
|
|
20230705,105700,51225945,4505,4505,4505,4505,0
|
|
20230705,105600,51225945,4505,4505,4505,4505,0
|
|
20230705,105500,51225945,4505,4490,4505,4490,5
|
|
20230705,105400,51203480,4495,4495,4495,4495,177
|
|
20230705,105300,50407865,4500,4515,4515,4500,3050
|
|
20230705,105200,36652765,4520,4520,4520,4520,0
|
|
20230705,105100,36652765,4520,4520,4520,4520,0
|
|
20230705,105000,36652765,4520,4520,4520,4520,0
|
|
20230705,104900,36652765,4520,4520,4520,4520,0
|
|
20230705,104800,36652765,4520,4520,4520,4520,0
|
|
20230705,104700,36652765,4520,4520,4520,4520,0
|
|
20230705,104600,36652765,4520,4520,4520,4520,0
|
|
20230705,104500,36652765,4520,4520,4520,4520,0
|
|
20230705,104400,36652765,4520,4520,4520,4520,0
|
|
20230705,104300,36652765,4520,4520,4520,4520,0
|
|
20230705,104200,36652765,4520,4520,4520,4520,0
|
|
20230705,104100,36652765,4520,4520,4520,4520,0
|
|
20230705,104000,36652765,4520,4520,4520,4520,0
|
|
20230705,103900,36652765,4520,4520,4520,4520,0
|
|
20230705,103800,36652765,4520,4520,4520,4520,0
|
|
20230705,103700,36652765,4520,4520,4520,4520,0
|
|
20230705,103600,36652765,4520,4520,4520,4520,10
|
|
20230705,103500,36607565,4520,4520,4520,4520,405
|
|
20230705,103400,34776965,4525,4525,4525,4525,30
|
|
20230705,103300,34641215,4525,4525,4525,4525,0
|
|
20230705,103200,34641215,4525,4525,4525,4525,0
|
|
20230705,103100,34641215,4525,4525,4525,4525,1
|
|
20230705,103000,34636690,4525,4525,4525,4525,40
|
|
20230705,102900,34455690,4525,4525,4525,4525,1
|
|
20230705,102800,34451165,4525,4525,4525,4525,99
|
|
20230705,102700,34003190,4525,4525,4525,4525,1
|
|
20230705,102600,33998665,4525,4525,4525,4525,0
|
|
20230705,102500,33998665,4525,4525,4525,4525,0
|
|
20230705,102400,33998665,4525,4525,4525,4525,2
|
|
20230705,102300,33989615,4520,4525,4525,4520,320
|
|
20230705,102200,32541670,4560,4560,4560,4560,0
|
|
20230705,102100,32541670,4560,4560,4560,4560,1
|
|
20230705,102000,32537110,4560,4560,4560,4560,0
|
|
20230705,101900,32537110,4560,4560,4560,4560,0
|
|
20230705,101800,32537110,4560,4560,4560,4560,0
|
|
20230705,101700,32537110,4560,4560,4560,4560,0
|
|
20230705,101600,32537110,4560,4560,4560,4560,0
|
|
20230705,101500,32537110,4560,4560,4560,4560,0
|
|
20230705,101400,32537110,4560,4540,4560,4530,274
|
|
20230705,101300,31294640,4560,4560,4560,4560,1
|
|
20230705,101200,31290080,4550,4550,4550,4550,0
|
|
20230705,101100,31290080,4550,4550,4550,4550,0
|
|
20230705,101000,31290080,4550,4550,4550,4550,0
|
|
20230705,100900,31290080,4550,4550,4550,4550,0
|
|
20230705,100800,31290080,4550,4550,4550,4550,0
|
|
20230705,100700,31290080,4550,4555,4555,4550,111
|
|
20230705,100600,30784730,4560,4560,4560,4560,0
|
|
20230705,100500,30784730,4560,4560,4560,4560,0
|
|
20230705,100400,30784730,4560,4560,4560,4560,0
|
|
20230705,100300,30784730,4560,4560,4560,4560,300
|
|
20230705,100200,29416730,4565,4565,4565,4565,0
|
|
20230705,100100,29416730,4565,4565,4565,4565,0
|
|
20230705,100000,29416730,4565,4565,4565,4565,0
|
|
20230705,095900,29416730,4565,4565,4565,4565,0
|
|
20230705,095800,29416730,4565,4565,4565,4565,0
|
|
20230705,095700,29416730,4565,4565,4565,4565,0
|
|
20230705,095600,29416730,4565,4565,4565,4560,109
|
|
20230705,095500,28919290,4565,4545,4570,4540,778
|
|
20230705,095400,25384680,4545,4545,4545,4545,0
|
|
20230705,095300,25384680,4545,4545,4545,4545,0
|
|
20230705,095200,25384680,4545,4545,4545,4545,10
|
|
20230705,095100,25339230,4540,4540,4540,4540,89
|
|
20230705,095000,24935170,4540,4530,4540,4530,100
|
|
20230705,094900,24481520,4525,4525,4525,4525,0
|
|
20230705,094800,24481520,4525,4525,4525,4525,0
|
|
20230705,094700,24481520,4525,4525,4525,4525,1
|
|
20230705,094600,24476995,4525,4525,4525,4525,126
|
|
20230705,094500,23906845,4525,4525,4525,4525,2
|
|
20230705,094400,23897795,4525,4525,4525,4525,2
|
|
20230705,094300,23888745,4520,4520,4520,4520,0
|
|
20230705,094200,23888745,4520,4520,4520,4520,0
|
|
20230705,094100,23888745,4520,4520,4520,4520,3
|
|
20230705,094000,23875185,4520,4525,4525,4520,436
|
|
20230705,093900,21902300,4530,4530,4530,4530,0
|
|
20230705,093800,21902300,4530,4530,4530,4530,0
|
|
20230705,093700,21902300,4530,4530,4530,4530,1
|
|
20230705,093600,21897770,4535,4535,4535,4535,0
|
|
20230705,093500,21897770,4535,4535,4535,4535,0
|
|
20230705,093400,21897770,4535,4535,4535,4535,0
|
|
20230705,093300,21897770,4535,4535,4535,4535,0
|
|
20230705,093200,21897770,4535,4525,4535,4520,1590
|
|
20230705,093100,14705040,4550,4550,4550,4550,50
|
|
20230705,093000,14477540,4530,4530,4530,4530,74
|
|
20230705,092900,14142320,4550,4595,4595,4540,1285
|
|
20230705,092800,8306680,4550,4550,4550,4550,20
|
|
20230705,092700,8215680,4555,4555,4555,4555,306
|
|
20230705,092600,6821850,4605,4615,4615,4560,306
|
|
20230705,092500,5426280,4565,4615,4615,4565,3
|
|
20230705,092400,5412485,4615,4615,4615,4615,20
|
|
20230705,092300,5320185,4615,4560,4615,4560,4
|
|
20230705,092200,5301835,4620,4610,4620,4610,4
|
|
20230705,092100,5283365,4615,4620,4620,4615,27
|
|
20230705,092000,5158735,4620,4620,4620,4620,11
|
|
20230705,091900,5107915,4550,4550,4550,4550,0
|
|
20230705,091800,5107915,4550,4550,4550,4550,4
|
|
20230705,091700,5089715,4635,4635,4635,4635,0
|
|
20230705,091600,5089715,4635,4635,4635,4635,0
|
|
20230705,091500,5089715,4635,4635,4635,4635,0
|
|
20230705,091400,5089715,4635,4635,4640,4635,434
|
|
20230705,091300,3078110,4645,4645,4645,4645,0
|
|
20230705,091200,3078110,4645,4645,4645,4645,0
|
|
20230705,091100,3078110,4645,4645,4645,4645,0
|
|
20230705,091000,3078110,4645,4600,4645,4600,41
|
|
20230705,090900,2888300,4605,4605,4605,4605,0
|
|
20230705,090800,2888300,4605,4605,4605,4605,0
|
|
20230705,090700,2888300,4605,4605,4605,4605,0
|
|
20230705,090600,2888300,4605,4605,4605,4605,0
|
|
20230705,090500,2888300,4605,4605,4605,4605,0
|
|
20230705,090400,2888300,4605,4575,4605,4575,13
|
|
20230705,090300,2828765,4580,4580,4580,4580,548
|
|
20230705,090200,318925,4580,4555,4580,4555,70
|
|
20230705,090100,0,4555,4555,4555,4555,0
|
|
20230705,090000,0,4555,4555,4555,4555,0
|