599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185600,128290740,5660,5660,5660,5660,725
|
|
20230704,185500,128290740,5660,5660,5660,5660,0
|
|
20230704,185400,128290740,5660,5660,5660,5660,0
|
|
20230704,185300,128290740,5660,5660,5660,5660,0
|
|
20230704,185200,128290740,5660,5660,5660,5660,0
|
|
20230704,185100,128290740,5660,5660,5660,5660,0
|
|
20230704,185000,128290740,5660,5660,5660,5660,0
|
|
20230704,184900,128290740,5660,5660,5660,5660,0
|
|
20230704,184800,128290740,5660,5660,5660,5660,0
|
|
20230704,184700,128290740,5660,5660,5660,5660,0
|
|
20230704,184600,128290740,5660,5660,5660,5660,0
|
|
20230704,184500,128290740,5660,5660,5660,5660,0
|
|
20230704,184400,128290740,5660,5660,5660,5660,0
|
|
20230704,184300,128290740,5660,5660,5660,5660,0
|
|
20230704,184200,128290740,5660,5660,5660,5660,0
|
|
20230704,184100,128290740,5660,5660,5660,5660,0
|
|
20230704,184000,128290740,5660,5660,5660,5660,0
|
|
20230704,183900,128290740,5660,5660,5660,5660,0
|
|
20230704,183800,128290740,5660,5660,5660,5660,0
|
|
20230704,183700,128290740,5660,5660,5660,5660,0
|
|
20230704,183600,128290740,5660,5660,5660,5660,0
|
|
20230704,183500,128290740,5660,5660,5660,5660,0
|
|
20230704,183400,128290740,5660,5660,5660,5660,0
|
|
20230704,183300,128290740,5660,5660,5660,5660,0
|
|
20230704,183200,128290740,5660,5660,5660,5660,0
|
|
20230704,183100,128290740,5660,5660,5660,5660,0
|
|
20230704,183000,128290740,5660,5660,5660,5660,0
|
|
20230704,182900,128290740,5660,5660,5660,5660,0
|
|
20230704,182800,128290740,5660,5660,5660,5660,0
|
|
20230704,182700,128290740,5660,5660,5660,5660,0
|
|
20230704,182600,128290740,5660,5660,5660,5660,725
|
|
20230704,182500,128290740,5660,5660,5660,5660,0
|
|
20230704,182400,128290740,5660,5660,5660,5660,0
|
|
20230704,182300,128290740,5660,5660,5660,5660,0
|
|
20230704,182200,128290740,5660,5660,5660,5660,0
|
|
20230704,182100,128290740,5660,5660,5660,5660,0
|
|
20230704,182000,128290740,5660,5660,5660,5660,0
|
|
20230704,181900,128290740,5660,5660,5660,5660,0
|
|
20230704,181800,128290740,5660,5660,5660,5660,0
|
|
20230704,181700,128290740,5660,5660,5660,5660,0
|
|
20230704,181600,128290740,5660,5660,5660,5660,0
|
|
20230704,181500,128290740,5660,5660,5660,5660,0
|
|
20230704,181400,128290740,5660,5660,5660,5660,0
|
|
20230704,181300,128290740,5660,5660,5660,5660,0
|
|
20230704,181200,128290740,5660,5660,5660,5660,0
|
|
20230704,181100,128290740,5660,5660,5660,5660,0
|
|
20230704,181000,128290740,5660,5660,5660,5660,0
|
|
20230704,180900,128290740,5660,5660,5660,5660,0
|
|
20230704,180800,128290740,5660,5660,5660,5660,0
|
|
20230704,180700,128290740,5660,5660,5660,5660,0
|
|
20230704,180600,128290740,5660,5660,5660,5660,0
|
|
20230704,180500,128290740,5660,5660,5660,5660,0
|
|
20230704,180400,128290740,5660,5660,5660,5660,0
|
|
20230704,180300,128290740,5660,5660,5660,5660,0
|
|
20230704,180200,128290740,5660,5660,5660,5660,0
|
|
20230704,180100,128290740,5660,5660,5660,5660,0
|
|
20230704,180000,128290740,5660,5660,5660,5660,0
|
|
20230704,175900,128290740,5660,5660,5660,5660,0
|
|
20230704,175800,128290740,5660,5660,5660,5660,0
|
|
20230704,175700,128290740,5660,5660,5660,5660,0
|
|
20230704,175600,128290740,5660,5660,5660,5660,725
|
|
20230704,175500,128290740,5660,5660,5660,5660,0
|
|
20230704,175400,128290740,5660,5660,5660,5660,0
|
|
20230704,175300,128290740,5660,5660,5660,5660,0
|
|
20230704,175200,128290740,5660,5660,5660,5660,0
|
|
20230704,175100,128290740,5660,5660,5660,5660,0
|
|
20230704,175000,128290740,5660,5660,5660,5660,0
|
|
20230704,174900,128290740,5660,5660,5660,5660,0
|
|
20230704,174800,128290740,5660,5660,5660,5660,0
|
|
20230704,174700,128290740,5660,5660,5660,5660,0
|
|
20230704,174600,128290740,5660,5660,5660,5660,0
|
|
20230704,174500,128290740,5660,5660,5660,5660,0
|
|
20230704,174400,128290740,5660,5660,5660,5660,0
|
|
20230704,174300,128290740,5660,5660,5660,5660,0
|
|
20230704,174200,128290740,5660,5660,5660,5660,0
|
|
20230704,174100,128290740,5660,5660,5660,5660,0
|
|
20230704,174000,128290740,5660,5660,5660,5660,0
|
|
20230704,173900,128290740,5660,5660,5660,5660,0
|
|
20230704,173800,128290740,5660,5660,5660,5660,0
|
|
20230704,173700,128290740,5660,5660,5660,5660,0
|
|
20230704,173600,128290740,5660,5660,5660,5660,0
|
|
20230704,173500,128290740,5660,5660,5660,5660,0
|
|
20230704,173400,128290740,5660,5660,5660,5660,0
|
|
20230704,173300,128290740,5660,5660,5660,5660,0
|
|
20230704,173200,128290740,5660,5660,5660,5660,0
|
|
20230704,173100,128290740,5660,5660,5660,5660,0
|
|
20230704,173000,128290740,5660,5660,5660,5660,0
|
|
20230704,172900,128290740,5660,5660,5660,5660,0
|
|
20230704,172800,128290740,5660,5660,5660,5660,0
|
|
20230704,172700,128290740,5660,5660,5660,5660,0
|
|
20230704,172600,128290740,5660,5660,5660,5660,725
|
|
20230704,172500,128290740,5660,5660,5660,5660,0
|
|
20230704,172400,128290740,5660,5660,5660,5660,0
|
|
20230704,172300,128290740,5660,5660,5660,5660,0
|
|
20230704,172200,128290740,5660,5660,5660,5660,0
|
|
20230704,172100,128290740,5660,5660,5660,5660,0
|
|
20230704,172000,128290740,5660,5660,5660,5660,0
|
|
20230704,171900,128290740,5660,5660,5660,5660,0
|
|
20230704,171800,128290740,5660,5660,5660,5660,0
|
|
20230704,171700,128290740,5660,5660,5660,5660,0
|
|
20230704,171600,128290740,5660,5660,5660,5660,0
|
|
20230704,171500,128290740,5660,5660,5660,5660,0
|
|
20230704,171400,128290740,5660,5660,5660,5660,0
|
|
20230704,171300,128290740,5660,5660,5660,5660,0
|
|
20230704,171200,128290740,5660,5660,5660,5660,0
|
|
20230704,171100,128290740,5660,5660,5660,5660,0
|
|
20230704,171000,128290740,5660,5660,5660,5660,0
|
|
20230704,170900,128290740,5660,5660,5660,5660,0
|
|
20230704,170800,128290740,5660,5660,5660,5660,0
|
|
20230704,170700,128290740,5660,5660,5660,5660,0
|
|
20230704,170600,128290740,5660,5660,5660,5660,0
|
|
20230704,170500,128290740,5660,5660,5660,5660,0
|
|
20230704,170400,128290740,5660,5660,5660,5660,0
|
|
20230704,170300,128290740,5660,5660,5660,5660,0
|
|
20230704,170200,128290740,5660,5660,5660,5660,0
|
|
20230704,170100,128290740,5660,5660,5660,5660,0
|
|
20230704,170000,128290740,5660,5660,5660,5660,0
|
|
20230704,165900,128290740,5660,5660,5660,5660,0
|
|
20230704,165800,128290740,5660,5660,5660,5660,0
|
|
20230704,165700,128290740,5660,5660,5660,5660,0
|
|
20230704,165600,128290740,5660,5660,5660,5660,725
|
|
20230704,165500,128290740,5660,5660,5660,5660,0
|
|
20230704,165400,128290740,5660,5660,5660,5660,0
|
|
20230704,165300,128290740,5660,5660,5660,5660,0
|
|
20230704,165200,128290740,5660,5660,5660,5660,0
|
|
20230704,165100,128290740,5660,5660,5660,5660,0
|
|
20230704,165000,128290740,5660,5660,5660,5660,0
|
|
20230704,164900,128290740,5660,5660,5660,5660,0
|
|
20230704,164800,128290740,5660,5660,5660,5660,0
|
|
20230704,164700,128290740,5660,5660,5660,5660,0
|
|
20230704,164600,128290740,5660,5660,5660,5660,0
|
|
20230704,164500,128290740,5660,5660,5660,5660,0
|
|
20230704,164400,128290740,5660,5660,5660,5660,0
|
|
20230704,164300,128290740,5660,5660,5660,5660,0
|
|
20230704,164200,128290740,5660,5660,5660,5660,0
|
|
20230704,164100,128290740,5660,5660,5660,5660,0
|
|
20230704,164000,128290740,5660,5660,5660,5660,0
|
|
20230704,163900,128290740,5660,5660,5660,5660,0
|
|
20230704,163800,128290740,5660,5660,5660,5660,0
|
|
20230704,163700,128290740,5660,5660,5660,5660,0
|
|
20230704,163600,128290740,5660,5660,5660,5660,0
|
|
20230704,163500,128290740,5660,5660,5660,5660,0
|
|
20230704,163400,128290740,5660,5660,5660,5660,0
|
|
20230704,163300,128290740,5660,5660,5660,5660,0
|
|
20230704,163200,128290740,5660,5660,5660,5660,0
|
|
20230704,163100,128290740,5660,5660,5660,5660,0
|
|
20230704,163000,128290740,5660,5660,5660,5660,0
|
|
20230704,162900,128290740,5660,5660,5660,5660,0
|
|
20230704,162800,128290740,5660,5660,5660,5660,0
|
|
20230704,162700,128290740,5660,5660,5660,5660,0
|
|
20230704,162600,128290740,5660,5660,5660,5660,725
|
|
20230704,162500,128290740,5660,5660,5660,5660,0
|
|
20230704,162400,128290740,5660,5660,5660,5660,0
|
|
20230704,162300,128290740,5660,5660,5660,5660,0
|
|
20230704,162200,128290740,5660,5660,5660,5660,0
|
|
20230704,162100,128290740,5660,5660,5660,5660,0
|
|
20230704,162000,128290740,5660,5660,5660,5660,0
|
|
20230704,161900,128290740,5660,5660,5660,5660,0
|
|
20230704,161800,128290740,5660,5660,5660,5660,0
|
|
20230704,161700,128290740,5660,5660,5660,5660,0
|
|
20230704,161600,128290740,5660,5660,5660,5660,0
|
|
20230704,161500,128290740,5660,5660,5660,5660,0
|
|
20230704,161400,128290740,5660,5660,5660,5660,0
|
|
20230704,161300,128290740,5660,5660,5660,5660,0
|
|
20230704,161200,128290740,5660,5660,5660,5660,0
|
|
20230704,161100,128290740,5660,5660,5660,5660,0
|
|
20230704,161000,128290740,5660,5660,5660,5660,0
|
|
20230704,160900,128290740,5660,5660,5660,5660,0
|
|
20230704,160800,128290740,5660,5660,5660,5660,0
|
|
20230704,160700,128290740,5660,5660,5660,5660,0
|
|
20230704,160600,128290740,5660,5660,5660,5660,0
|
|
20230704,160500,128290740,5660,5660,5660,5660,0
|
|
20230704,160400,128290740,5660,5660,5660,5660,0
|
|
20230704,160300,128290740,5660,5660,5660,5660,0
|
|
20230704,160200,128290740,5660,5660,5660,5660,0
|
|
20230704,160100,128290740,5660,5660,5660,5660,0
|
|
20230704,160000,128290740,5660,5660,5660,5660,0
|
|
20230704,155900,128290740,5660,5660,5660,5660,0
|
|
20230704,155800,128290740,5660,5660,5660,5660,0
|
|
20230704,155700,128290740,5660,5660,5660,5660,0
|
|
20230704,155600,128290740,5660,5660,5660,5660,725
|
|
20230704,155500,128290740,5660,5660,5660,5660,0
|
|
20230704,155400,128290740,5660,5660,5660,5660,0
|
|
20230704,155300,128290740,5660,5660,5660,5660,0
|
|
20230704,155200,128290740,5660,5660,5660,5660,0
|
|
20230704,155100,128290740,5660,5660,5660,5660,0
|
|
20230704,155000,128290740,5660,5660,5660,5660,0
|
|
20230704,154900,128290740,5660,5660,5660,5660,0
|
|
20230704,154800,128290740,5660,5660,5660,5660,0
|
|
20230704,154700,128290740,5660,5660,5660,5660,0
|
|
20230704,154600,128290740,5660,5660,5660,5660,0
|
|
20230704,154500,128290740,5660,5660,5660,5660,0
|
|
20230704,154400,128290740,5660,5660,5660,5660,0
|
|
20230704,154300,128290740,5660,5660,5660,5660,0
|
|
20230704,154200,128290740,5660,5660,5660,5660,0
|
|
20230704,154100,128290740,5660,5660,5660,5660,0
|
|
20230704,154000,128290740,5660,5660,5660,5660,0
|
|
20230704,153900,128290740,5660,5660,5660,5660,0
|
|
20230704,153800,128290740,5660,5660,5660,5660,0
|
|
20230704,153700,128290740,5660,5660,5660,5660,0
|
|
20230704,153600,128290740,5660,5660,5660,5660,0
|
|
20230704,153500,128290740,5660,5660,5660,5660,0
|
|
20230704,153400,128290740,5660,5660,5660,5660,0
|
|
20230704,153300,128290740,5660,5660,5660,5660,0
|
|
20230704,153200,128290740,5660,5660,5660,5660,0
|
|
20230704,153100,128290740,5660,5660,5660,5660,0
|
|
20230704,153000,128290740,5660,5660,5660,5660,725
|
|
20230704,152900,124187240,5640,5640,5640,5640,0
|
|
20230704,152800,124187240,5640,5640,5640,5640,0
|
|
20230704,152700,124187240,5640,5640,5640,5640,0
|
|
20230704,152600,124187240,5640,5640,5640,5640,0
|
|
20230704,152500,124187240,5640,5640,5640,5640,0
|
|
20230704,152400,124187240,5640,5640,5640,5640,0
|
|
20230704,152300,124187240,5640,5640,5640,5640,0
|
|
20230704,152200,124187240,5640,5640,5640,5640,0
|
|
20230704,152100,124187240,5640,5640,5640,5640,0
|
|
20230704,152000,124187240,5640,5640,5640,5640,0
|
|
20230704,151900,124187240,5640,5640,5640,5640,10
|
|
20230704,151800,124130840,5640,5640,5640,5640,2
|
|
20230704,151700,124119560,5600,5600,5600,5600,0
|
|
20230704,151600,124119560,5600,5600,5600,5600,0
|
|
20230704,151500,124119560,5600,5630,5630,5600,230
|
|
20230704,151400,122830410,5640,5640,5640,5640,0
|
|
20230704,151300,122830410,5640,5640,5640,5640,60
|
|
20230704,151200,122492010,5640,5640,5640,5640,0
|
|
20230704,151100,122492010,5640,5640,5640,5640,10
|
|
20230704,151000,122435610,5640,5640,5640,5640,0
|
|
20230704,150900,122435610,5640,5640,5640,5640,0
|
|
20230704,150800,122435610,5640,5640,5640,5640,0
|
|
20230704,150700,122435610,5640,5640,5640,5640,0
|
|
20230704,150600,122435610,5640,5640,5640,5640,15
|
|
20230704,150500,122351010,5640,5640,5640,5640,15
|
|
20230704,150400,122266410,5660,5660,5660,5660,0
|
|
20230704,150300,122266410,5660,5660,5660,5660,0
|
|
20230704,150200,122266410,5660,5640,5660,5640,31
|
|
20230704,150100,122091550,5660,5660,5660,5660,0
|
|
20230704,150000,122091550,5660,5660,5660,5660,0
|
|
20230704,145900,122091550,5660,5660,5660,5660,0
|
|
20230704,145800,122091550,5660,5660,5660,5660,0
|
|
20230704,145700,122091550,5660,5660,5660,5660,2
|
|
20230704,145600,122080230,5650,5640,5650,5640,18
|
|
20230704,145500,121978610,5650,5650,5650,5650,0
|
|
20230704,145400,121978610,5650,5640,5650,5640,612
|
|
20230704,145300,118525900,5640,5640,5640,5640,85
|
|
20230704,145200,118046500,5640,5640,5640,5640,0
|
|
20230704,145100,118046500,5640,5640,5640,5640,12
|
|
20230704,145000,117978820,5590,5610,5610,5590,2647
|
|
20230704,144900,103169060,5600,5600,5600,5600,0
|
|
20230704,144800,103169060,5600,5600,5600,5600,0
|
|
20230704,144700,103169060,5600,5600,5600,5600,0
|
|
20230704,144600,103169060,5600,5600,5600,5600,0
|
|
20230704,144500,103169060,5600,5600,5600,5600,0
|
|
20230704,144400,103169060,5600,5600,5600,5600,180
|
|
20230704,144300,102161060,5600,5600,5600,5600,0
|
|
20230704,144200,102161060,5600,5620,5620,5600,1572
|
|
20230704,144100,93352070,5620,5620,5620,5620,0
|
|
20230704,144000,93352070,5620,5620,5620,5620,0
|
|
20230704,143900,93352070,5620,5620,5620,5620,0
|
|
20230704,143800,93352070,5620,5620,5620,5620,0
|
|
20230704,143700,93352070,5620,5630,5630,5620,92
|
|
20230704,143600,92834170,5660,5660,5660,5660,0
|
|
20230704,143500,92834170,5660,5660,5660,5660,2
|
|
20230704,143400,92822850,5630,5630,5630,5630,0
|
|
20230704,143300,92822850,5630,5630,5630,5630,1
|
|
20230704,143200,92817220,5630,5630,5630,5630,1
|
|
20230704,143100,92811590,5630,5630,5630,5630,0
|
|
20230704,143000,92811590,5630,5630,5630,5630,0
|
|
20230704,142900,92811590,5630,5630,5630,5630,0
|
|
20230704,142800,92811590,5630,5630,5630,5630,0
|
|
20230704,142700,92811590,5630,5630,5630,5630,0
|
|
20230704,142600,92811590,5630,5630,5630,5630,0
|
|
20230704,142500,92811590,5630,5630,5630,5630,0
|
|
20230704,142400,92811590,5630,5630,5630,5630,0
|
|
20230704,142300,92811590,5630,5630,5630,5630,26
|
|
20230704,142200,92665210,5630,5630,5630,5630,0
|
|
20230704,142100,92665210,5630,5630,5630,5630,0
|
|
20230704,142000,92665210,5630,5650,5650,5630,900
|
|
20230704,141900,87588700,5650,5650,5650,5650,0
|
|
20230704,141800,87588700,5650,5650,5650,5650,0
|
|
20230704,141700,87588700,5650,5650,5650,5650,0
|
|
20230704,141600,87588700,5650,5650,5650,5650,61
|
|
20230704,141500,87244050,5660,5660,5660,5660,0
|
|
20230704,141400,87244050,5660,5660,5660,5660,0
|
|
20230704,141300,87244050,5660,5660,5660,5660,0
|
|
20230704,141200,87244050,5660,5660,5660,5660,0
|
|
20230704,141100,87244050,5660,5660,5660,5660,0
|
|
20230704,141000,87244050,5660,5660,5660,5660,0
|
|
20230704,140900,87244050,5660,5660,5660,5660,0
|
|
20230704,140800,87244050,5660,5660,5660,5660,0
|
|
20230704,140700,87244050,5660,5660,5660,5660,0
|
|
20230704,140600,87244050,5660,5660,5660,5660,0
|
|
20230704,140500,87244050,5660,5660,5660,5660,0
|
|
20230704,140400,87244050,5660,5660,5660,5660,0
|
|
20230704,140300,87244050,5660,5660,5660,5660,0
|
|
20230704,140200,87244050,5660,5660,5660,5660,0
|
|
20230704,140100,87244050,5660,5660,5660,5660,0
|
|
20230704,140000,87244050,5660,5660,5660,5660,0
|
|
20230704,135900,87244050,5660,5660,5660,5660,0
|
|
20230704,135800,87244050,5660,5660,5660,5660,0
|
|
20230704,135700,87244050,5660,5660,5660,5660,0
|
|
20230704,135600,87244050,5660,5660,5660,5660,200
|
|
20230704,135500,86112050,5660,5660,5660,5660,0
|
|
20230704,135400,86112050,5660,5660,5660,5660,0
|
|
20230704,135300,86112050,5660,5660,5660,5660,0
|
|
20230704,135200,86112050,5660,5660,5660,5660,0
|
|
20230704,135100,86112050,5660,5660,5660,5660,0
|
|
20230704,135000,86112050,5660,5660,5660,5660,47
|
|
20230704,134900,85846030,5660,5660,5660,5660,0
|
|
20230704,134800,85846030,5660,5660,5660,5660,0
|
|
20230704,134700,85846030,5660,5660,5660,5660,0
|
|
20230704,134600,85846030,5660,5660,5660,5660,0
|
|
20230704,134500,85846030,5660,5660,5660,5660,0
|
|
20230704,134400,85846030,5660,5660,5660,5660,0
|
|
20230704,134300,85846030,5660,5650,5660,5650,600
|
|
20230704,134200,82455030,5650,5650,5650,5650,566
|
|
20230704,134100,79257130,5650,5650,5650,5650,1230
|
|
20230704,134000,72307630,5650,5650,5650,5650,0
|
|
20230704,133900,72307630,5650,5650,5650,5650,0
|
|
20230704,133800,72307630,5650,5650,5650,5650,0
|
|
20230704,133700,72307630,5650,5650,5650,5650,0
|
|
20230704,133600,72307630,5650,5650,5650,5650,0
|
|
20230704,133500,72307630,5650,5650,5650,5650,0
|
|
20230704,133400,72307630,5650,5650,5650,5650,0
|
|
20230704,133300,72307630,5650,5650,5650,5650,25
|
|
20230704,133200,72166380,5650,5650,5650,5650,0
|
|
20230704,133100,72166380,5650,5650,5650,5650,0
|
|
20230704,133000,72166380,5650,5650,5650,5650,0
|
|
20230704,132900,72166380,5650,5650,5650,5650,0
|
|
20230704,132800,72166380,5650,5650,5650,5650,0
|
|
20230704,132700,72166380,5650,5650,5650,5650,0
|
|
20230704,132600,72166380,5650,5650,5650,5650,0
|
|
20230704,132500,72166380,5650,5650,5650,5650,0
|
|
20230704,132400,72166380,5650,5650,5650,5650,0
|
|
20230704,132300,72166380,5650,5650,5650,5650,0
|
|
20230704,132200,72166380,5650,5650,5650,5650,0
|
|
20230704,132100,72166380,5650,5650,5650,5650,20
|
|
20230704,132000,72053380,5660,5660,5660,5660,0
|
|
20230704,131900,72053380,5660,5660,5660,5660,3
|
|
20230704,131800,72036400,5640,5640,5640,5640,0
|
|
20230704,131700,72036400,5640,5640,5640,5640,0
|
|
20230704,131600,72036400,5640,5640,5640,5640,0
|
|
20230704,131500,72036400,5640,5640,5640,5640,0
|
|
20230704,131400,72036400,5640,5660,5660,5640,221
|
|
20230704,131300,70789540,5640,5640,5640,5640,500
|
|
20230704,131200,67969540,5660,5660,5660,5660,0
|
|
20230704,131100,67969540,5660,5660,5660,5660,0
|
|
20230704,131000,67969540,5660,5660,5660,5660,0
|
|
20230704,130900,67969540,5660,5660,5660,5660,0
|
|
20230704,130800,67969540,5660,5660,5660,5660,0
|
|
20230704,130700,67969540,5660,5640,5660,5640,151
|
|
20230704,130600,67117880,5640,5640,5640,5640,1
|
|
20230704,130500,67112240,5630,5630,5630,5630,0
|
|
20230704,130400,67112240,5630,5630,5630,5630,0
|
|
20230704,130300,67112240,5630,5630,5630,5630,0
|
|
20230704,130200,67112240,5630,5630,5630,5630,360
|
|
20230704,130100,65085440,5630,5630,5630,5630,0
|
|
20230704,130000,65085440,5630,5630,5630,5630,0
|
|
20230704,125900,65085440,5630,5630,5630,5630,0
|
|
20230704,125800,65085440,5630,5630,5630,5630,0
|
|
20230704,125700,65085440,5630,5630,5630,5630,20
|
|
20230704,125600,64972840,5630,5630,5630,5630,0
|
|
20230704,125500,64972840,5630,5630,5630,5630,1
|
|
20230704,125400,64967210,5630,5630,5630,5630,0
|
|
20230704,125300,64967210,5630,5630,5630,5630,0
|
|
20230704,125200,64967210,5630,5630,5630,5630,0
|
|
20230704,125100,64967210,5630,5630,5630,5630,1
|
|
20230704,125000,64961580,5630,5630,5630,5630,0
|
|
20230704,124900,64961580,5630,5630,5630,5630,1
|
|
20230704,124800,64955950,5600,5620,5620,5600,1000
|
|
20230704,124700,59352980,5620,5620,5620,5620,35
|
|
20230704,124600,59156280,5610,5610,5610,5610,0
|
|
20230704,124500,59156280,5610,5610,5610,5610,0
|
|
20230704,124400,59156280,5610,5610,5610,5610,0
|
|
20230704,124300,59156280,5610,5610,5610,5610,0
|
|
20230704,124200,59156280,5610,5610,5610,5610,0
|
|
20230704,124100,59156280,5610,5620,5620,5610,1000
|
|
20230704,124000,53544280,5670,5670,5670,5670,0
|
|
20230704,123900,53544280,5670,5670,5670,5670,0
|
|
20230704,123800,53544280,5670,5640,5670,5610,2110
|
|
20230704,123700,41670720,5640,5640,5640,5640,0
|
|
20230704,123600,41670720,5640,5640,5640,5640,2
|
|
20230704,123500,41659440,5660,5660,5660,5660,0
|
|
20230704,123400,41659440,5660,5660,5660,5660,0
|
|
20230704,123300,41659440,5660,5660,5660,5660,0
|
|
20230704,123200,41659440,5660,5660,5660,5660,0
|
|
20230704,123100,41659440,5660,5660,5660,5660,0
|
|
20230704,123000,41659440,5660,5650,5660,5650,200
|
|
20230704,122900,40529220,5650,5650,5650,5650,22
|
|
20230704,122800,40404920,5660,5660,5660,5660,0
|
|
20230704,122700,40404920,5660,5660,5660,5660,0
|
|
20230704,122600,40404920,5660,5660,5660,5660,0
|
|
20230704,122500,40404920,5660,5660,5660,5660,0
|
|
20230704,122400,40404920,5660,5660,5660,5660,0
|
|
20230704,122300,40404920,5660,5660,5660,5660,2
|
|
20230704,122200,40393600,5670,5670,5670,5670,35
|
|
20230704,122100,40195150,5640,5640,5640,5640,0
|
|
20230704,122000,40195150,5640,5660,5660,5640,20
|
|
20230704,121900,40082310,5660,5660,5660,5660,0
|
|
20230704,121800,40082310,5660,5660,5660,5660,16
|
|
20230704,121700,39991750,5640,5640,5640,5640,0
|
|
20230704,121600,39991750,5640,5640,5640,5640,1
|
|
20230704,121500,39986110,5680,5680,5680,5680,0
|
|
20230704,121400,39986110,5680,5680,5680,5680,0
|
|
20230704,121300,39986110,5680,5680,5680,5680,0
|
|
20230704,121200,39986110,5680,5680,5680,5680,0
|
|
20230704,121100,39986110,5680,5680,5680,5680,0
|
|
20230704,121000,39986110,5680,5680,5680,5680,0
|
|
20230704,120900,39986110,5680,5680,5680,5680,1
|
|
20230704,120800,39980430,5630,5630,5630,5630,0
|
|
20230704,120700,39980430,5630,5630,5630,5630,0
|
|
20230704,120600,39980430,5630,5630,5630,5630,0
|
|
20230704,120500,39980430,5630,5630,5630,5630,0
|
|
20230704,120400,39980430,5630,5630,5630,5630,0
|
|
20230704,120300,39980430,5630,5630,5630,5630,0
|
|
20230704,120200,39980430,5630,5630,5630,5630,0
|
|
20230704,120100,39980430,5630,5630,5630,5630,0
|
|
20230704,120000,39980430,5630,5630,5630,5630,0
|
|
20230704,115900,39980430,5630,5630,5630,5630,0
|
|
20230704,115800,39980430,5630,5640,5640,5630,300
|
|
20230704,115700,38290720,5690,5690,5690,5690,0
|
|
20230704,115600,38290720,5690,5690,5690,5690,0
|
|
20230704,115500,38290720,5690,5690,5690,5690,0
|
|
20230704,115400,38290720,5690,5690,5690,5690,0
|
|
20230704,115300,38290720,5690,5690,5690,5690,0
|
|
20230704,115200,38290720,5690,5690,5690,5690,0
|
|
20230704,115100,38290720,5690,5690,5690,5690,0
|
|
20230704,115000,38290720,5690,5690,5690,5690,0
|
|
20230704,114900,38290720,5690,5690,5690,5690,0
|
|
20230704,114800,38290720,5690,5690,5690,5690,0
|
|
20230704,114700,38290720,5690,5690,5690,5690,0
|
|
20230704,114600,38290720,5690,5690,5690,5690,1
|
|
20230704,114500,38285030,5640,5640,5640,5640,0
|
|
20230704,114400,38285030,5640,5670,5680,5640,252
|
|
20230704,114300,36855580,5670,5670,5670,5670,0
|
|
20230704,114200,36855580,5670,5670,5670,5670,0
|
|
20230704,114100,36855580,5670,5670,5670,5670,0
|
|
20230704,114000,36855580,5670,5670,5670,5670,0
|
|
20230704,113900,36855580,5670,5670,5670,5670,0
|
|
20230704,113800,36855580,5670,5670,5670,5670,0
|
|
20230704,113700,36855580,5670,5670,5670,5670,0
|
|
20230704,113600,36855580,5670,5670,5670,5670,0
|
|
20230704,113500,36855580,5670,5670,5670,5670,0
|
|
20230704,113400,36855580,5670,5670,5670,5670,0
|
|
20230704,113300,36855580,5670,5670,5670,5670,0
|
|
20230704,113200,36855580,5670,5670,5670,5670,0
|
|
20230704,113100,36855580,5670,5670,5670,5670,40
|
|
20230704,113000,36628780,5630,5630,5630,5630,0
|
|
20230704,112900,36628780,5630,5630,5630,5630,0
|
|
20230704,112800,36628780,5630,5630,5630,5630,0
|
|
20230704,112700,36628780,5630,5630,5630,5630,0
|
|
20230704,112600,36628780,5630,5630,5630,5630,0
|
|
20230704,112500,36628780,5630,5630,5630,5630,0
|
|
20230704,112400,36628780,5630,5630,5630,5630,0
|
|
20230704,112300,36628780,5630,5630,5630,5630,20
|
|
20230704,112200,36516180,5630,5630,5630,5630,0
|
|
20230704,112100,36516180,5630,5670,5670,5630,1030
|
|
20230704,112000,30711360,5650,5650,5650,5650,1
|
|
20230704,111900,30705710,5650,5650,5650,5650,0
|
|
20230704,111800,30705710,5650,5650,5650,5650,0
|
|
20230704,111700,30705710,5650,5650,5650,5650,0
|
|
20230704,111600,30705710,5650,5650,5650,5650,0
|
|
20230704,111500,30705710,5650,5650,5650,5650,0
|
|
20230704,111400,30705710,5650,5650,5650,5650,10
|
|
20230704,111300,30649210,5670,5670,5670,5670,2
|
|
20230704,111200,30637870,5670,5670,5670,5670,0
|
|
20230704,111100,30637870,5670,5670,5670,5670,0
|
|
20230704,111000,30637870,5670,5670,5670,5670,0
|
|
20230704,110900,30637870,5670,5670,5670,5670,0
|
|
20230704,110800,30637870,5670,5670,5670,5670,0
|
|
20230704,110700,30637870,5670,5670,5670,5670,0
|
|
20230704,110600,30637870,5670,5670,5670,5670,0
|
|
20230704,110500,30637870,5670,5670,5670,5670,19
|
|
20230704,110400,30530140,5670,5670,5670,5670,0
|
|
20230704,110300,30530140,5670,5670,5670,5670,0
|
|
20230704,110200,30530140,5670,5670,5670,5670,0
|
|
20230704,110100,30530140,5670,5670,5670,5670,0
|
|
20230704,110000,30530140,5670,5670,5670,5670,0
|
|
20230704,105900,30530140,5670,5670,5670,5670,0
|
|
20230704,105800,30530140,5670,5670,5670,5670,0
|
|
20230704,105700,30530140,5670,5670,5670,5670,0
|
|
20230704,105600,30530140,5670,5670,5670,5670,0
|
|
20230704,105500,30530140,5670,5670,5670,5670,21
|
|
20230704,105400,30411070,5640,5640,5640,5640,0
|
|
20230704,105300,30411070,5640,5640,5640,5640,0
|
|
20230704,105200,30411070,5640,5640,5640,5640,0
|
|
20230704,105100,30411070,5640,5640,5640,5640,0
|
|
20230704,105000,30411070,5640,5640,5640,5640,0
|
|
20230704,104900,30411070,5640,5640,5640,5640,12
|
|
20230704,104800,30343390,5640,5640,5640,5640,123
|
|
20230704,104700,29649670,5640,5640,5640,5640,0
|
|
20230704,104600,29649670,5640,5640,5640,5640,0
|
|
20230704,104500,29649670,5640,5640,5640,5640,0
|
|
20230704,104400,29649670,5640,5640,5640,5640,153
|
|
20230704,104300,28786750,5640,5640,5640,5640,192
|
|
20230704,104200,27703870,5640,5640,5640,5640,8
|
|
20230704,104100,27658750,5640,5640,5640,5640,0
|
|
20230704,104000,27658750,5640,5640,5640,5640,41
|
|
20230704,103900,27427510,5640,5640,5640,5640,0
|
|
20230704,103800,27427510,5640,5640,5640,5640,0
|
|
20230704,103700,27427510,5640,5640,5640,5640,0
|
|
20230704,103600,27427510,5640,5640,5640,5640,0
|
|
20230704,103500,27427510,5640,5640,5640,5640,40
|
|
20230704,103400,27201910,5640,5640,5640,5640,538
|
|
20230704,103300,24167590,5640,5640,5640,5640,1
|
|
20230704,103200,24161950,5670,5670,5670,5670,1
|
|
20230704,103100,24156280,5640,5640,5640,5640,0
|
|
20230704,103000,24156280,5640,5640,5640,5640,0
|
|
20230704,102900,24156280,5640,5640,5640,5640,10
|
|
20230704,102800,24099880,5640,5640,5640,5640,180
|
|
20230704,102700,23084680,5640,5650,5650,5640,5
|
|
20230704,102600,23056470,5670,5670,5670,5670,1
|
|
20230704,102500,23050800,5650,5650,5650,5650,0
|
|
20230704,102400,23050800,5650,5650,5650,5650,0
|
|
20230704,102300,23050800,5650,5650,5650,5650,0
|
|
20230704,102200,23050800,5650,5650,5650,5650,0
|
|
20230704,102100,23050800,5650,5650,5650,5650,0
|
|
20230704,102000,23050800,5650,5650,5650,5650,387
|
|
20230704,101900,20864250,5690,5690,5690,5690,0
|
|
20230704,101800,20864250,5690,5690,5690,5690,1
|
|
20230704,101700,20858560,5690,5690,5690,5690,0
|
|
20230704,101600,20858560,5690,5690,5690,5690,0
|
|
20230704,101500,20858560,5690,5690,5690,5690,0
|
|
20230704,101400,20858560,5690,5690,5690,5690,0
|
|
20230704,101300,20858560,5690,5690,5690,5690,0
|
|
20230704,101200,20858560,5690,5690,5690,5690,0
|
|
20230704,101100,20858560,5690,5690,5690,5690,0
|
|
20230704,101000,20858560,5690,5690,5690,5690,0
|
|
20230704,100900,20858560,5690,5690,5690,5690,0
|
|
20230704,100800,20858560,5690,5650,5690,5650,2
|
|
20230704,100700,20847220,5650,5660,5690,5650,3
|
|
20230704,100600,20830220,5650,5660,5660,5650,110
|
|
20230704,100500,20208670,5660,5670,5670,5660,11
|
|
20230704,100400,20146360,5660,5660,5660,5660,4
|
|
20230704,100300,20123720,5680,5680,5680,5680,0
|
|
20230704,100200,20123720,5680,5680,5680,5680,0
|
|
20230704,100100,20123720,5680,5680,5680,5680,0
|
|
20230704,100000,20123720,5680,5680,5680,5680,0
|
|
20230704,095900,20123720,5680,5680,5680,5680,1
|
|
20230704,095800,20118040,5680,5640,5680,5630,159
|
|
20230704,095700,19221500,5680,5680,5680,5680,40
|
|
20230704,095600,18994300,5680,5680,5680,5680,40
|
|
20230704,095500,18767100,5680,5680,5680,5680,0
|
|
20230704,095400,18767100,5680,5680,5680,5680,0
|
|
20230704,095300,18767100,5680,5680,5680,5680,0
|
|
20230704,095200,18767100,5680,5680,5680,5680,0
|
|
20230704,095100,18767100,5680,5680,5680,5680,19
|
|
20230704,095000,18659180,5680,5680,5680,5680,20
|
|
20230704,094900,18545580,5680,5680,5680,5680,0
|
|
20230704,094800,18545580,5680,5670,5680,5670,30
|
|
20230704,094700,18375430,5680,5680,5680,5680,0
|
|
20230704,094600,18375430,5680,5680,5680,5680,1
|
|
20230704,094500,18369750,5710,5710,5710,5710,0
|
|
20230704,094400,18369750,5710,5710,5710,5710,0
|
|
20230704,094300,18369750,5710,5710,5710,5710,0
|
|
20230704,094200,18369750,5710,5650,5710,5630,1400
|
|
20230704,094100,10456990,5670,5670,5670,5670,171
|
|
20230704,094000,9487420,5680,5680,5680,5680,0
|
|
20230704,093900,9487420,5680,5680,5680,5680,0
|
|
20230704,093800,9487420,5680,5680,5680,5680,0
|
|
20230704,093700,9487420,5680,5680,5680,5680,0
|
|
20230704,093600,9487420,5680,5680,5680,5680,1
|
|
20230704,093500,9481740,5690,5690,5690,5690,0
|
|
20230704,093400,9481740,5690,5690,5690,5690,0
|
|
20230704,093300,9481740,5690,5690,5690,5690,0
|
|
20230704,093200,9481740,5690,5690,5690,5690,1
|
|
20230704,093100,9476050,5690,5690,5690,5690,1
|
|
20230704,093000,9470360,5690,5690,5690,5690,0
|
|
20230704,092900,9470360,5690,5690,5690,5690,0
|
|
20230704,092800,9470360,5690,5690,5690,5690,10
|
|
20230704,092700,9413460,5700,5700,5700,5700,0
|
|
20230704,092600,9413460,5700,5700,5700,5700,0
|
|
20230704,092500,9413460,5700,5700,5700,5700,0
|
|
20230704,092400,9413460,5700,5670,5700,5660,433
|
|
20230704,092300,6960830,5650,5720,5720,5650,201
|
|
20230704,092200,5822250,5720,5720,5720,5720,0
|
|
20230704,092100,5822250,5720,5720,5720,5720,1
|
|
20230704,092000,5816530,5690,5690,5690,5690,0
|
|
20230704,091900,5816530,5690,5690,5690,5690,99
|
|
20230704,091800,5253220,5710,5690,5710,5690,51
|
|
20230704,091700,4963010,5690,5700,5700,5690,150
|
|
20230704,091600,4109210,5710,5710,5710,5710,73
|
|
20230704,091500,3692380,5710,5710,5710,5710,0
|
|
20230704,091400,3692380,5710,5710,5710,5710,0
|
|
20230704,091300,3692380,5710,5710,5710,5710,62
|
|
20230704,091200,3338360,5720,5720,5720,5720,0
|
|
20230704,091100,3338360,5720,5720,5720,5720,40
|
|
20230704,091000,3109560,5720,5720,5720,5720,50
|
|
20230704,090900,2823560,5720,5720,5720,5720,0
|
|
20230704,090800,2823560,5720,5720,5720,5720,78
|
|
20230704,090700,2377400,5720,5720,5720,5720,30
|
|
20230704,090600,2205800,5720,5720,5720,5720,0
|
|
20230704,090500,2205800,5720,5720,5720,5720,132
|
|
20230704,090400,1450760,5720,5720,5720,5720,30
|
|
20230704,090300,1279160,5720,5720,5720,5720,1
|
|
20230704,090200,1273440,5720,5720,5720,5720,0
|
|
20230704,090100,1273440,5720,5720,5720,5720,1
|
|
20230704,090000,1267720,5710,5720,5720,5710,222
|