660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195700,28036395,3955,3955,3955,3955,12
|
|
20230703,195600,28036395,3955,3955,3955,3955,0
|
|
20230703,195500,28036395,3955,3955,3955,3955,0
|
|
20230703,195400,28036395,3955,3955,3955,3955,0
|
|
20230703,195300,28036395,3955,3955,3955,3955,0
|
|
20230703,195200,28036395,3955,3955,3955,3955,0
|
|
20230703,195100,28036395,3955,3955,3955,3955,0
|
|
20230703,195000,28036395,3955,3955,3955,3955,0
|
|
20230703,194900,28036395,3955,3955,3955,3955,0
|
|
20230703,194800,28036395,3955,3955,3955,3955,0
|
|
20230703,194700,28036395,3955,3955,3955,3955,0
|
|
20230703,194600,28036395,3955,3955,3955,3955,0
|
|
20230703,194500,28036395,3955,3955,3955,3955,0
|
|
20230703,194400,28036395,3955,3955,3955,3955,0
|
|
20230703,194300,28036395,3955,3955,3955,3955,0
|
|
20230703,194200,28036395,3955,3955,3955,3955,0
|
|
20230703,194100,28036395,3955,3955,3955,3955,0
|
|
20230703,194000,28036395,3955,3955,3955,3955,0
|
|
20230703,193900,28036395,3955,3955,3955,3955,0
|
|
20230703,193800,28036395,3955,3955,3955,3955,0
|
|
20230703,193700,28036395,3955,3955,3955,3955,0
|
|
20230703,193600,28036395,3955,3955,3955,3955,0
|
|
20230703,193500,28036395,3955,3955,3955,3955,0
|
|
20230703,193400,28036395,3955,3955,3955,3955,0
|
|
20230703,193300,28036395,3955,3955,3955,3955,0
|
|
20230703,193200,28036395,3955,3955,3955,3955,0
|
|
20230703,193100,28036395,3955,3955,3955,3955,0
|
|
20230703,193000,28036395,3955,3955,3955,3955,0
|
|
20230703,192900,28036395,3955,3955,3955,3955,0
|
|
20230703,192800,28036395,3955,3955,3955,3955,0
|
|
20230703,192700,28036395,3955,3955,3955,3955,12
|
|
20230703,192600,28036395,3955,3955,3955,3955,0
|
|
20230703,192500,28036395,3955,3955,3955,3955,0
|
|
20230703,192400,28036395,3955,3955,3955,3955,0
|
|
20230703,192300,28036395,3955,3955,3955,3955,0
|
|
20230703,192200,28036395,3955,3955,3955,3955,0
|
|
20230703,192100,28036395,3955,3955,3955,3955,0
|
|
20230703,192000,28036395,3955,3955,3955,3955,0
|
|
20230703,191900,28036395,3955,3955,3955,3955,0
|
|
20230703,191800,28036395,3955,3955,3955,3955,0
|
|
20230703,191700,28036395,3955,3955,3955,3955,0
|
|
20230703,191600,28036395,3955,3955,3955,3955,0
|
|
20230703,191500,28036395,3955,3955,3955,3955,0
|
|
20230703,191400,28036395,3955,3955,3955,3955,0
|
|
20230703,191300,28036395,3955,3955,3955,3955,0
|
|
20230703,191200,28036395,3955,3955,3955,3955,0
|
|
20230703,191100,28036395,3955,3955,3955,3955,0
|
|
20230703,191000,28036395,3955,3955,3955,3955,0
|
|
20230703,190900,28036395,3955,3955,3955,3955,0
|
|
20230703,190800,28036395,3955,3955,3955,3955,0
|
|
20230703,190700,28036395,3955,3955,3955,3955,0
|
|
20230703,190600,28036395,3955,3955,3955,3955,0
|
|
20230703,190500,28036395,3955,3955,3955,3955,0
|
|
20230703,190400,28036395,3955,3955,3955,3955,0
|
|
20230703,190300,28036395,3955,3955,3955,3955,0
|
|
20230703,190200,28036395,3955,3955,3955,3955,0
|
|
20230703,190100,28036395,3955,3955,3955,3955,0
|
|
20230703,190000,28036395,3955,3955,3955,3955,0
|
|
20230703,185900,28036395,3955,3955,3955,3955,0
|
|
20230703,185800,28036395,3955,3955,3955,3955,0
|
|
20230703,185700,28036395,3955,3955,3955,3955,12
|
|
20230703,185600,28036395,3955,3955,3955,3955,0
|
|
20230703,185500,28036395,3955,3955,3955,3955,0
|
|
20230703,185400,28036395,3955,3955,3955,3955,0
|
|
20230703,185300,28036395,3955,3955,3955,3955,0
|
|
20230703,185200,28036395,3955,3955,3955,3955,0
|
|
20230703,185100,28036395,3955,3955,3955,3955,0
|
|
20230703,185000,28036395,3955,3955,3955,3955,0
|
|
20230703,184900,28036395,3955,3955,3955,3955,0
|
|
20230703,184800,28036395,3955,3955,3955,3955,0
|
|
20230703,184700,28036395,3955,3955,3955,3955,0
|
|
20230703,184600,28036395,3955,3955,3955,3955,0
|
|
20230703,184500,28036395,3955,3955,3955,3955,0
|
|
20230703,184400,28036395,3955,3955,3955,3955,0
|
|
20230703,184300,28036395,3955,3955,3955,3955,0
|
|
20230703,184200,28036395,3955,3955,3955,3955,0
|
|
20230703,184100,28036395,3955,3955,3955,3955,0
|
|
20230703,184000,28036395,3955,3955,3955,3955,0
|
|
20230703,183900,28036395,3955,3955,3955,3955,0
|
|
20230703,183800,28036395,3955,3955,3955,3955,0
|
|
20230703,183700,28036395,3955,3955,3955,3955,0
|
|
20230703,183600,28036395,3955,3955,3955,3955,0
|
|
20230703,183500,28036395,3955,3955,3955,3955,0
|
|
20230703,183400,28036395,3955,3955,3955,3955,0
|
|
20230703,183300,28036395,3955,3955,3955,3955,0
|
|
20230703,183200,28036395,3955,3955,3955,3955,0
|
|
20230703,183100,28036395,3955,3955,3955,3955,0
|
|
20230703,183000,28036395,3955,3955,3955,3955,0
|
|
20230703,182900,28036395,3955,3955,3955,3955,0
|
|
20230703,182800,28036395,3955,3955,3955,3955,0
|
|
20230703,182700,28036395,3955,3955,3955,3955,12
|
|
20230703,182600,28036395,3955,3955,3955,3955,0
|
|
20230703,182500,28036395,3955,3955,3955,3955,0
|
|
20230703,182400,28036395,3955,3955,3955,3955,0
|
|
20230703,182300,28036395,3955,3955,3955,3955,0
|
|
20230703,182200,28036395,3955,3955,3955,3955,0
|
|
20230703,182100,28036395,3955,3955,3955,3955,0
|
|
20230703,182000,28036395,3955,3955,3955,3955,0
|
|
20230703,181900,28036395,3955,3955,3955,3955,0
|
|
20230703,181800,28036395,3955,3955,3955,3955,0
|
|
20230703,181700,28036395,3955,3955,3955,3955,0
|
|
20230703,181600,28036395,3955,3955,3955,3955,0
|
|
20230703,181500,28036395,3955,3955,3955,3955,0
|
|
20230703,181400,28036395,3955,3955,3955,3955,0
|
|
20230703,181300,28036395,3955,3955,3955,3955,0
|
|
20230703,181200,28036395,3955,3955,3955,3955,0
|
|
20230703,181100,28036395,3955,3955,3955,3955,0
|
|
20230703,181000,28036395,3955,3955,3955,3955,0
|
|
20230703,180900,28036395,3955,3955,3955,3955,0
|
|
20230703,180800,28036395,3955,3955,3955,3955,0
|
|
20230703,180700,28036395,3955,3955,3955,3955,0
|
|
20230703,180600,28036395,3955,3955,3955,3955,0
|
|
20230703,180500,28036395,3955,3955,3955,3955,0
|
|
20230703,180400,28036395,3955,3955,3955,3955,0
|
|
20230703,180300,28036395,3955,3955,3955,3955,0
|
|
20230703,180200,28036395,3955,3955,3955,3955,0
|
|
20230703,180100,28036395,3955,3955,3955,3955,0
|
|
20230703,180000,28036395,3955,3955,3955,3955,0
|
|
20230703,175900,28036395,3955,3955,3955,3955,0
|
|
20230703,175800,28036395,3955,3955,3955,3955,0
|
|
20230703,175700,28036395,3955,3955,3955,3955,12
|
|
20230703,175600,28036395,3955,3955,3955,3955,0
|
|
20230703,175500,28036395,3955,3955,3955,3955,0
|
|
20230703,175400,28036395,3955,3955,3955,3955,0
|
|
20230703,175300,28036395,3955,3955,3955,3955,0
|
|
20230703,175200,28036395,3955,3955,3955,3955,0
|
|
20230703,175100,28036395,3955,3955,3955,3955,0
|
|
20230703,175000,28036395,3955,3955,3955,3955,0
|
|
20230703,174900,28036395,3955,3955,3955,3955,0
|
|
20230703,174800,28036395,3955,3955,3955,3955,0
|
|
20230703,174700,28036395,3955,3955,3955,3955,0
|
|
20230703,174600,28036395,3955,3955,3955,3955,0
|
|
20230703,174500,28036395,3955,3955,3955,3955,0
|
|
20230703,174400,28036395,3955,3955,3955,3955,0
|
|
20230703,174300,28036395,3955,3955,3955,3955,0
|
|
20230703,174200,28036395,3955,3955,3955,3955,0
|
|
20230703,174100,28036395,3955,3955,3955,3955,0
|
|
20230703,174000,28036395,3955,3955,3955,3955,0
|
|
20230703,173900,28036395,3955,3955,3955,3955,0
|
|
20230703,173800,28036395,3955,3955,3955,3955,0
|
|
20230703,173700,28036395,3955,3955,3955,3955,0
|
|
20230703,173600,28036395,3955,3955,3955,3955,0
|
|
20230703,173500,28036395,3955,3955,3955,3955,0
|
|
20230703,173400,28036395,3955,3955,3955,3955,0
|
|
20230703,173300,28036395,3955,3955,3955,3955,0
|
|
20230703,173200,28036395,3955,3955,3955,3955,0
|
|
20230703,173100,28036395,3955,3955,3955,3955,0
|
|
20230703,173000,28036395,3955,3955,3955,3955,0
|
|
20230703,172900,28036395,3955,3955,3955,3955,0
|
|
20230703,172800,28036395,3955,3955,3955,3955,0
|
|
20230703,172700,28036395,3955,3955,3955,3955,12
|
|
20230703,172600,28036395,3955,3955,3955,3955,0
|
|
20230703,172500,28036395,3955,3955,3955,3955,0
|
|
20230703,172400,28036395,3955,3955,3955,3955,0
|
|
20230703,172300,28036395,3955,3955,3955,3955,0
|
|
20230703,172200,28036395,3955,3955,3955,3955,0
|
|
20230703,172100,28036395,3955,3955,3955,3955,0
|
|
20230703,172000,28036395,3955,3955,3955,3955,0
|
|
20230703,171900,28036395,3955,3955,3955,3955,0
|
|
20230703,171800,28036395,3955,3955,3955,3955,0
|
|
20230703,171700,28036395,3955,3955,3955,3955,0
|
|
20230703,171600,28036395,3955,3955,3955,3955,0
|
|
20230703,171500,28036395,3955,3955,3955,3955,0
|
|
20230703,171400,28036395,3955,3955,3955,3955,0
|
|
20230703,171300,28036395,3955,3955,3955,3955,0
|
|
20230703,171200,28036395,3955,3955,3955,3955,0
|
|
20230703,171100,28036395,3955,3955,3955,3955,0
|
|
20230703,171000,28036395,3955,3955,3955,3955,0
|
|
20230703,170900,28036395,3955,3955,3955,3955,0
|
|
20230703,170800,28036395,3955,3955,3955,3955,0
|
|
20230703,170700,28036395,3955,3955,3955,3955,0
|
|
20230703,170600,28036395,3955,3955,3955,3955,0
|
|
20230703,170500,28036395,3955,3955,3955,3955,0
|
|
20230703,170400,28036395,3955,3955,3955,3955,0
|
|
20230703,170300,28036395,3955,3955,3955,3955,0
|
|
20230703,170200,28036395,3955,3955,3955,3955,0
|
|
20230703,170100,28036395,3955,3955,3955,3955,0
|
|
20230703,170000,28036395,3955,3955,3955,3955,0
|
|
20230703,165900,28036395,3955,3955,3955,3955,0
|
|
20230703,165800,28036395,3955,3955,3955,3955,0
|
|
20230703,165700,28036395,3955,3955,3955,3955,12
|
|
20230703,165600,28036395,3955,3955,3955,3955,0
|
|
20230703,165500,28036395,3955,3955,3955,3955,0
|
|
20230703,165400,28036395,3955,3955,3955,3955,0
|
|
20230703,165300,28036395,3955,3955,3955,3955,0
|
|
20230703,165200,28036395,3955,3955,3955,3955,0
|
|
20230703,165100,28036395,3955,3955,3955,3955,0
|
|
20230703,165000,28036395,3955,3955,3955,3955,0
|
|
20230703,164900,28036395,3955,3955,3955,3955,0
|
|
20230703,164800,28036395,3955,3955,3955,3955,0
|
|
20230703,164700,28036395,3955,3955,3955,3955,0
|
|
20230703,164600,28036395,3955,3955,3955,3955,0
|
|
20230703,164500,28036395,3955,3955,3955,3955,0
|
|
20230703,164400,28036395,3955,3955,3955,3955,0
|
|
20230703,164300,28036395,3955,3955,3955,3955,0
|
|
20230703,164200,28036395,3955,3955,3955,3955,0
|
|
20230703,164100,28036395,3955,3955,3955,3955,0
|
|
20230703,164000,28036395,3955,3955,3955,3955,0
|
|
20230703,163900,28036395,3955,3955,3955,3955,0
|
|
20230703,163800,28036395,3955,3955,3955,3955,0
|
|
20230703,163700,28036395,3955,3955,3955,3955,0
|
|
20230703,163600,28036395,3955,3955,3955,3955,0
|
|
20230703,163500,28036395,3955,3955,3955,3955,0
|
|
20230703,163400,28036395,3955,3955,3955,3955,0
|
|
20230703,163300,28036395,3955,3955,3955,3955,0
|
|
20230703,163200,28036395,3955,3955,3955,3955,0
|
|
20230703,163100,28036395,3955,3955,3955,3955,0
|
|
20230703,163000,28036395,3955,3955,3955,3955,0
|
|
20230703,162900,28036395,3955,3955,3955,3955,0
|
|
20230703,162800,28036395,3955,3955,3955,3955,0
|
|
20230703,162700,28036395,3955,3955,3955,3955,12
|
|
20230703,162600,28036395,3955,3955,3955,3955,0
|
|
20230703,162500,28036395,3955,3955,3955,3955,0
|
|
20230703,162400,28036395,3955,3955,3955,3955,0
|
|
20230703,162300,28036395,3955,3955,3955,3955,0
|
|
20230703,162200,28036395,3955,3955,3955,3955,0
|
|
20230703,162100,28036395,3955,3955,3955,3955,0
|
|
20230703,162000,28036395,3955,3955,3955,3955,0
|
|
20230703,161900,28036395,3955,3955,3955,3955,0
|
|
20230703,161800,28036395,3955,3955,3955,3955,0
|
|
20230703,161700,28036395,3955,3955,3955,3955,0
|
|
20230703,161600,28036395,3955,3955,3955,3955,0
|
|
20230703,161500,28036395,3955,3955,3955,3955,0
|
|
20230703,161400,28036395,3955,3955,3955,3955,0
|
|
20230703,161300,28036395,3955,3955,3955,3955,0
|
|
20230703,161200,28036395,3955,3955,3955,3955,0
|
|
20230703,161100,28036395,3955,3955,3955,3955,0
|
|
20230703,161000,28036395,3955,3955,3955,3955,0
|
|
20230703,160900,28036395,3955,3955,3955,3955,0
|
|
20230703,160800,28036395,3955,3955,3955,3955,0
|
|
20230703,160700,28036395,3955,3955,3955,3955,0
|
|
20230703,160600,28036395,3955,3955,3955,3955,0
|
|
20230703,160500,28036395,3955,3955,3955,3955,0
|
|
20230703,160400,28036395,3955,3955,3955,3955,0
|
|
20230703,160300,28036395,3955,3955,3955,3955,0
|
|
20230703,160200,28036395,3955,3955,3955,3955,0
|
|
20230703,160100,28036395,3955,3955,3955,3955,0
|
|
20230703,160000,28036395,3955,3955,3955,3955,0
|
|
20230703,155900,28036395,3955,3955,3955,3955,0
|
|
20230703,155800,28036395,3955,3955,3955,3955,0
|
|
20230703,155700,28036395,3955,3955,3955,3955,12
|
|
20230703,155600,28036395,3955,3955,3955,3955,0
|
|
20230703,155500,28036395,3955,3955,3955,3955,0
|
|
20230703,155400,28036395,3955,3955,3955,3955,0
|
|
20230703,155300,28036395,3955,3955,3955,3955,0
|
|
20230703,155200,28036395,3955,3955,3955,3955,0
|
|
20230703,155100,28036395,3955,3955,3955,3955,0
|
|
20230703,155000,28036395,3955,3955,3955,3955,0
|
|
20230703,154900,28036395,3955,3955,3955,3955,0
|
|
20230703,154800,28036395,3955,3955,3955,3955,0
|
|
20230703,154700,28036395,3955,3955,3955,3955,0
|
|
20230703,154600,28036395,3955,3955,3955,3955,0
|
|
20230703,154500,28036395,3955,3955,3955,3955,0
|
|
20230703,154400,28036395,3955,3955,3955,3955,0
|
|
20230703,154300,28036395,3955,3955,3955,3955,0
|
|
20230703,154200,28036395,3955,3955,3955,3955,0
|
|
20230703,154100,28036395,3955,3955,3955,3955,0
|
|
20230703,154000,28036395,3955,3955,3955,3955,0
|
|
20230703,153900,28036395,3955,3955,3955,3955,0
|
|
20230703,153800,28036395,3955,3955,3955,3955,0
|
|
20230703,153700,28036395,3955,3955,3955,3955,0
|
|
20230703,153600,28036395,3955,3955,3955,3955,0
|
|
20230703,153500,28036395,3955,3955,3955,3955,0
|
|
20230703,153400,28036395,3955,3955,3955,3955,0
|
|
20230703,153300,28036395,3955,3955,3955,3955,0
|
|
20230703,153200,28036395,3955,3955,3955,3955,0
|
|
20230703,153100,28036395,3955,3955,3955,3955,0
|
|
20230703,153000,28036395,3955,3955,3955,3955,12
|
|
20230703,152900,27988935,3960,3960,3960,3960,0
|
|
20230703,152800,27988935,3960,3960,3960,3960,0
|
|
20230703,152700,27988935,3960,3960,3960,3960,0
|
|
20230703,152600,27988935,3960,3960,3960,3960,0
|
|
20230703,152500,27988935,3960,3960,3960,3960,0
|
|
20230703,152400,27988935,3960,3960,3960,3960,0
|
|
20230703,152300,27988935,3960,3960,3960,3960,0
|
|
20230703,152200,27988935,3960,3960,3960,3960,0
|
|
20230703,152100,27988935,3960,3960,3960,3960,0
|
|
20230703,152000,27988935,3960,3960,3960,3960,0
|
|
20230703,151900,27988935,3960,3960,3960,3960,0
|
|
20230703,151800,27988935,3960,3960,3960,3960,0
|
|
20230703,151700,27988935,3960,3960,3960,3960,0
|
|
20230703,151600,27988935,3960,3960,3960,3960,0
|
|
20230703,151500,27988935,3960,3960,3960,3960,0
|
|
20230703,151400,27988935,3960,3960,3960,3960,0
|
|
20230703,151300,27988935,3960,3960,3960,3960,0
|
|
20230703,151200,27988935,3960,3960,3960,3960,0
|
|
20230703,151100,27988935,3960,3960,3960,3960,0
|
|
20230703,151000,27988935,3960,3960,3960,3960,0
|
|
20230703,150900,27988935,3960,3960,3960,3960,0
|
|
20230703,150800,27988935,3960,3960,3960,3960,0
|
|
20230703,150700,27988935,3960,3960,3960,3960,0
|
|
20230703,150600,27988935,3960,3960,3960,3960,0
|
|
20230703,150500,27988935,3960,3960,3960,3960,0
|
|
20230703,150400,27988935,3960,3960,3960,3960,0
|
|
20230703,150300,27988935,3960,3960,3960,3960,0
|
|
20230703,150200,27988935,3960,3960,3960,3960,0
|
|
20230703,150100,27988935,3960,3960,3960,3960,0
|
|
20230703,150000,27988935,3960,3960,3960,3960,100
|
|
20230703,145900,27592935,3960,3960,3960,3960,0
|
|
20230703,145800,27592935,3960,3960,3960,3960,0
|
|
20230703,145700,27592935,3960,3960,3960,3960,0
|
|
20230703,145600,27592935,3960,3945,3960,3945,2
|
|
20230703,145500,27585030,3945,3945,3945,3945,30
|
|
20230703,145400,27466680,3945,3945,3945,3945,1
|
|
20230703,145300,27462735,3965,3965,3965,3965,0
|
|
20230703,145200,27462735,3965,3965,3965,3965,0
|
|
20230703,145100,27462735,3965,3965,3965,3965,0
|
|
20230703,145000,27462735,3965,3965,3965,3965,0
|
|
20230703,144900,27462735,3965,3965,3965,3965,0
|
|
20230703,144800,27462735,3965,3965,3965,3965,0
|
|
20230703,144700,27462735,3965,3965,3965,3965,0
|
|
20230703,144600,27462735,3965,3965,3965,3965,0
|
|
20230703,144500,27462735,3965,3965,3965,3965,0
|
|
20230703,144400,27462735,3965,3965,3965,3965,0
|
|
20230703,144300,27462735,3965,3965,3965,3965,0
|
|
20230703,144200,27462735,3965,3965,3965,3965,1
|
|
20230703,144100,27458770,3965,3965,3965,3965,0
|
|
20230703,144000,27458770,3965,3965,3965,3965,0
|
|
20230703,143900,27458770,3965,3965,3965,3965,0
|
|
20230703,143800,27458770,3965,3965,3965,3965,0
|
|
20230703,143700,27458770,3965,3965,3965,3965,0
|
|
20230703,143600,27458770,3965,3965,3965,3965,1
|
|
20230703,143500,27454805,3945,3945,3945,3945,0
|
|
20230703,143400,27454805,3945,3945,3945,3945,0
|
|
20230703,143300,27454805,3945,3945,3945,3945,0
|
|
20230703,143200,27454805,3945,3945,3945,3945,0
|
|
20230703,143100,27454805,3945,3945,3945,3945,0
|
|
20230703,143000,27454805,3945,3945,3945,3945,0
|
|
20230703,142900,27454805,3945,3945,3945,3945,0
|
|
20230703,142800,27454805,3945,3945,3945,3945,0
|
|
20230703,142700,27454805,3945,3945,3945,3945,0
|
|
20230703,142600,27454805,3945,3945,3945,3945,0
|
|
20230703,142500,27454805,3945,3945,3945,3945,0
|
|
20230703,142400,27454805,3945,3945,3945,3945,0
|
|
20230703,142300,27454805,3945,3945,3945,3945,0
|
|
20230703,142200,27454805,3945,3945,3945,3945,0
|
|
20230703,142100,27454805,3945,3945,3945,3945,0
|
|
20230703,142000,27454805,3945,3945,3945,3945,0
|
|
20230703,141900,27454805,3945,3945,3945,3945,0
|
|
20230703,141800,27454805,3945,3945,3945,3945,0
|
|
20230703,141700,27454805,3945,3945,3945,3945,0
|
|
20230703,141600,27454805,3945,3945,3945,3945,0
|
|
20230703,141500,27454805,3945,3945,3945,3945,0
|
|
20230703,141400,27454805,3945,3945,3945,3945,0
|
|
20230703,141300,27454805,3945,3935,3945,3935,182
|
|
20230703,141200,26738045,3930,3930,3930,3930,2
|
|
20230703,141100,26730185,3935,3935,3935,3935,0
|
|
20230703,141000,26730185,3935,3935,3935,3935,0
|
|
20230703,140900,26730185,3935,3935,3935,3935,0
|
|
20230703,140800,26730185,3935,3935,3935,3935,0
|
|
20230703,140700,26730185,3935,3935,3935,3935,0
|
|
20230703,140600,26730185,3935,3935,3935,3935,0
|
|
20230703,140500,26730185,3935,3935,3935,3935,0
|
|
20230703,140400,26730185,3935,3935,3935,3935,0
|
|
20230703,140300,26730185,3935,3935,3935,3935,0
|
|
20230703,140200,26730185,3935,3935,3935,3935,0
|
|
20230703,140100,26730185,3935,3935,3935,3935,0
|
|
20230703,140000,26730185,3935,3935,3935,3935,24
|
|
20230703,135900,26635745,3935,3935,3935,3935,0
|
|
20230703,135800,26635745,3935,3935,3935,3935,13
|
|
20230703,135700,26584590,3935,3935,3935,3935,0
|
|
20230703,135600,26584590,3935,3935,3935,3935,0
|
|
20230703,135500,26584590,3935,3935,3935,3935,0
|
|
20230703,135400,26584590,3935,3935,3935,3935,0
|
|
20230703,135300,26584590,3935,3935,3935,3935,0
|
|
20230703,135200,26584590,3935,3955,3955,3935,3441
|
|
20230703,135100,13021190,3970,3970,3970,3970,0
|
|
20230703,135000,13021190,3970,3970,3970,3970,0
|
|
20230703,134900,13021190,3970,3970,3970,3970,0
|
|
20230703,134800,13021190,3970,3970,3970,3970,0
|
|
20230703,134700,13021190,3970,3970,3970,3970,0
|
|
20230703,134600,13021190,3970,3970,3970,3970,0
|
|
20230703,134500,13021190,3970,3970,3970,3970,0
|
|
20230703,134400,13021190,3970,3970,3970,3970,0
|
|
20230703,134300,13021190,3970,3970,3970,3970,0
|
|
20230703,134200,13021190,3970,3970,3970,3970,1
|
|
20230703,134100,13017220,3970,3970,3970,3970,1
|
|
20230703,134000,13013250,3970,3970,3970,3970,0
|
|
20230703,133900,13013250,3970,3970,3970,3970,0
|
|
20230703,133800,13013250,3970,3970,3970,3970,0
|
|
20230703,133700,13013250,3970,3970,3970,3970,0
|
|
20230703,133600,13013250,3970,3970,3970,3970,0
|
|
20230703,133500,13013250,3970,3970,3970,3970,0
|
|
20230703,133400,13013250,3970,3970,3970,3970,0
|
|
20230703,133300,13013250,3970,3970,3970,3970,1
|
|
20230703,133200,13009280,3970,3970,3970,3970,0
|
|
20230703,133100,13009280,3970,3970,3970,3970,1
|
|
20230703,133000,13005310,3970,3970,3970,3970,1
|
|
20230703,132900,13001340,3950,3950,3950,3950,0
|
|
20230703,132800,13001340,3950,3950,3950,3950,0
|
|
20230703,132700,13001340,3950,3950,3950,3950,0
|
|
20230703,132600,13001340,3950,3950,3950,3950,0
|
|
20230703,132500,13001340,3950,3950,3950,3950,1
|
|
20230703,132400,12997390,3950,3950,3950,3950,0
|
|
20230703,132300,12997390,3950,3950,3950,3950,0
|
|
20230703,132200,12997390,3950,3950,3950,3950,0
|
|
20230703,132100,12997390,3950,3950,3950,3950,0
|
|
20230703,132000,12997390,3950,3950,3950,3950,0
|
|
20230703,131900,12997390,3950,3950,3950,3950,0
|
|
20230703,131800,12997390,3950,3950,3950,3950,0
|
|
20230703,131700,12997390,3950,3950,3950,3950,0
|
|
20230703,131600,12997390,3950,3950,3950,3950,0
|
|
20230703,131500,12997390,3950,3950,3950,3950,0
|
|
20230703,131400,12997390,3950,3950,3950,3950,0
|
|
20230703,131300,12997390,3950,3950,3950,3950,0
|
|
20230703,131200,12997390,3950,3950,3950,3950,0
|
|
20230703,131100,12997390,3950,3950,3950,3950,0
|
|
20230703,131000,12997390,3950,3950,3950,3950,0
|
|
20230703,130900,12997390,3950,3950,3950,3950,0
|
|
20230703,130800,12997390,3950,3950,3950,3950,0
|
|
20230703,130700,12997390,3950,3950,3950,3950,0
|
|
20230703,130600,12997390,3950,3950,3950,3950,0
|
|
20230703,130500,12997390,3950,3950,3950,3950,0
|
|
20230703,130400,12997390,3950,3950,3950,3950,0
|
|
20230703,130300,12997390,3950,3950,3950,3950,0
|
|
20230703,130200,12997390,3950,3950,3950,3950,0
|
|
20230703,130100,12997390,3950,3950,3950,3950,0
|
|
20230703,130000,12997390,3950,3950,3950,3950,0
|
|
20230703,125900,12997390,3950,3950,3950,3950,3
|
|
20230703,125800,12985540,3975,3975,3975,3975,0
|
|
20230703,125700,12985540,3975,3975,3975,3975,0
|
|
20230703,125600,12985540,3975,3975,3975,3975,0
|
|
20230703,125500,12985540,3975,3975,3975,3975,0
|
|
20230703,125400,12985540,3975,3975,3975,3975,1
|
|
20230703,125300,12981565,3950,3950,3950,3950,0
|
|
20230703,125200,12981565,3950,3950,3950,3950,0
|
|
20230703,125100,12981565,3950,3950,3950,3950,0
|
|
20230703,125000,12981565,3950,3950,3950,3950,0
|
|
20230703,124900,12981565,3950,3950,3950,3950,0
|
|
20230703,124800,12981565,3950,3950,3950,3950,0
|
|
20230703,124700,12981565,3950,3950,3950,3950,0
|
|
20230703,124600,12981565,3950,3950,3950,3950,0
|
|
20230703,124500,12981565,3950,3950,3950,3950,0
|
|
20230703,124400,12981565,3950,3950,3950,3950,25
|
|
20230703,124300,12882815,3975,3975,3975,3975,0
|
|
20230703,124200,12882815,3975,3975,3975,3975,0
|
|
20230703,124100,12882815,3975,3975,3975,3975,0
|
|
20230703,124000,12882815,3975,3975,3975,3975,0
|
|
20230703,123900,12882815,3975,3975,3975,3975,0
|
|
20230703,123800,12882815,3975,3975,3975,3975,0
|
|
20230703,123700,12882815,3975,3975,3975,3975,0
|
|
20230703,123600,12882815,3975,3975,3975,3975,0
|
|
20230703,123500,12882815,3975,3950,3975,3950,79
|
|
20230703,123400,12570740,3950,3970,3975,3950,27
|
|
20230703,123300,12463985,3950,3950,3950,3950,0
|
|
20230703,123200,12463985,3950,3950,3950,3950,0
|
|
20230703,123100,12463985,3950,3950,3950,3950,0
|
|
20230703,123000,12463985,3950,3950,3950,3950,0
|
|
20230703,122900,12463985,3950,3950,3950,3950,0
|
|
20230703,122800,12463985,3950,3950,3950,3950,0
|
|
20230703,122700,12463985,3950,3950,3950,3950,0
|
|
20230703,122600,12463985,3950,3955,3955,3950,9
|
|
20230703,122500,12428405,3975,3975,3975,3975,0
|
|
20230703,122400,12428405,3975,3975,3975,3975,0
|
|
20230703,122300,12428405,3975,3975,3975,3975,0
|
|
20230703,122200,12428405,3975,3975,3975,3975,0
|
|
20230703,122100,12428405,3975,3975,3975,3975,0
|
|
20230703,122000,12428405,3975,3975,3975,3975,0
|
|
20230703,121900,12428405,3975,3975,3975,3975,0
|
|
20230703,121800,12428405,3975,3975,3975,3975,0
|
|
20230703,121700,12428405,3975,3975,3975,3975,0
|
|
20230703,121600,12428405,3975,3975,3975,3975,0
|
|
20230703,121500,12428405,3975,3975,3975,3975,0
|
|
20230703,121400,12428405,3975,3975,3975,3975,0
|
|
20230703,121300,12428405,3975,3975,3975,3975,0
|
|
20230703,121200,12428405,3975,3975,3975,3975,0
|
|
20230703,121100,12428405,3975,3975,3975,3975,0
|
|
20230703,121000,12428405,3975,3975,3975,3975,0
|
|
20230703,120900,12428405,3975,3975,3975,3975,0
|
|
20230703,120800,12428405,3975,3975,3975,3975,0
|
|
20230703,120700,12428405,3975,3975,3975,3975,0
|
|
20230703,120600,12428405,3975,3975,3975,3975,0
|
|
20230703,120500,12428405,3975,3975,3975,3975,0
|
|
20230703,120400,12428405,3975,3975,3975,3975,0
|
|
20230703,120300,12428405,3975,3975,3975,3975,0
|
|
20230703,120200,12428405,3975,3975,3975,3975,0
|
|
20230703,120100,12428405,3975,3975,3975,3975,0
|
|
20230703,120000,12428405,3975,3975,3975,3975,0
|
|
20230703,115900,12428405,3975,3975,3975,3975,0
|
|
20230703,115800,12428405,3975,3960,3975,3955,1062
|
|
20230703,115700,8227990,3965,3965,3965,3965,0
|
|
20230703,115600,8227990,3965,3965,3965,3965,0
|
|
20230703,115500,8227990,3965,3965,3965,3965,0
|
|
20230703,115400,8227990,3965,3965,3965,3965,9
|
|
20230703,115300,8192305,3965,3965,3965,3965,24
|
|
20230703,115200,8097145,3975,3975,3975,3975,0
|
|
20230703,115100,8097145,3975,3975,3975,3975,0
|
|
20230703,115000,8097145,3975,3975,3975,3975,0
|
|
20230703,114900,8097145,3975,3975,3975,3975,0
|
|
20230703,114800,8097145,3975,3975,3975,3975,0
|
|
20230703,114700,8097145,3975,3975,3975,3975,0
|
|
20230703,114600,8097145,3975,3975,3975,3975,0
|
|
20230703,114500,8097145,3975,3975,3975,3975,0
|
|
20230703,114400,8097145,3975,3975,3975,3975,0
|
|
20230703,114300,8097145,3975,3975,3975,3975,0
|
|
20230703,114200,8097145,3975,3975,3975,3975,2
|
|
20230703,114100,8089195,3975,3975,3975,3975,0
|
|
20230703,114000,8089195,3975,3975,3975,3975,0
|
|
20230703,113900,8089195,3975,3975,3975,3975,0
|
|
20230703,113800,8089195,3975,3975,3975,3975,0
|
|
20230703,113700,8089195,3975,3975,3975,3975,0
|
|
20230703,113600,8089195,3975,3975,3975,3975,0
|
|
20230703,113500,8089195,3975,3975,3975,3975,0
|
|
20230703,113400,8089195,3975,3975,3975,3975,0
|
|
20230703,113300,8089195,3975,3975,3975,3975,0
|
|
20230703,113200,8089195,3975,3975,3975,3975,0
|
|
20230703,113100,8089195,3975,3975,3975,3975,0
|
|
20230703,113000,8089195,3975,3975,3975,3975,0
|
|
20230703,112900,8089195,3975,3975,3975,3975,0
|
|
20230703,112800,8089195,3975,3975,3975,3975,0
|
|
20230703,112700,8089195,3975,3975,3975,3975,0
|
|
20230703,112600,8089195,3975,3975,3975,3975,0
|
|
20230703,112500,8089195,3975,3975,3975,3975,0
|
|
20230703,112400,8089195,3975,3975,3975,3975,0
|
|
20230703,112300,8089195,3975,3975,3975,3975,0
|
|
20230703,112200,8089195,3975,3975,3975,3975,0
|
|
20230703,112100,8089195,3975,3975,3975,3975,0
|
|
20230703,112000,8089195,3975,3975,3975,3975,0
|
|
20230703,111900,8089195,3975,3975,3975,3975,0
|
|
20230703,111800,8089195,3975,3975,3975,3975,0
|
|
20230703,111700,8089195,3975,3975,3975,3975,0
|
|
20230703,111600,8089195,3975,3975,3975,3975,0
|
|
20230703,111500,8089195,3975,3975,3975,3975,25
|
|
20230703,111400,7989820,3975,3975,3975,3975,0
|
|
20230703,111300,7989820,3975,3970,3975,3970,100
|
|
20230703,111200,7592595,3945,3945,3945,3945,0
|
|
20230703,111100,7592595,3945,3945,3945,3945,0
|
|
20230703,111000,7592595,3945,3955,3955,3945,500
|
|
20230703,110900,5619135,3970,3970,3970,3970,0
|
|
20230703,110800,5619135,3970,3970,3970,3970,0
|
|
20230703,110700,5619135,3970,3970,3970,3970,0
|
|
20230703,110600,5619135,3970,3970,3970,3970,0
|
|
20230703,110500,5619135,3970,3970,3970,3970,0
|
|
20230703,110400,5619135,3970,3970,3970,3970,0
|
|
20230703,110300,5619135,3970,3970,3970,3970,0
|
|
20230703,110200,5619135,3970,3970,3970,3970,0
|
|
20230703,110100,5619135,3970,3970,3970,3970,0
|
|
20230703,110000,5619135,3970,3970,3970,3970,0
|
|
20230703,105900,5619135,3970,3970,3970,3970,7
|
|
20230703,105800,5591345,3970,3970,3970,3970,14
|
|
20230703,105700,5535765,3970,3970,3970,3970,14
|
|
20230703,105600,5480185,3970,3970,3970,3970,8
|
|
20230703,105500,5448425,3970,3970,3970,3970,0
|
|
20230703,105400,5448425,3970,3970,3970,3970,0
|
|
20230703,105300,5448425,3970,3970,3970,3970,0
|
|
20230703,105200,5448425,3970,3970,3970,3970,1
|
|
20230703,105100,5444455,3970,3970,3970,3970,0
|
|
20230703,105000,5444455,3970,3970,3970,3970,0
|
|
20230703,104900,5444455,3970,3965,3970,3965,2
|
|
20230703,104800,5436520,3965,3965,3965,3965,0
|
|
20230703,104700,5436520,3965,3965,3965,3965,0
|
|
20230703,104600,5436520,3965,3965,3965,3965,0
|
|
20230703,104500,5436520,3965,3965,3965,3965,0
|
|
20230703,104400,5436520,3965,3960,3965,3960,78
|
|
20230703,104300,5127445,3955,3955,3955,3955,20
|
|
20230703,104200,5048345,3950,3950,3950,3950,0
|
|
20230703,104100,5048345,3950,3950,3950,3950,10
|
|
20230703,104000,5008845,3975,3975,3975,3975,0
|
|
20230703,103900,5008845,3975,3975,3975,3975,0
|
|
20230703,103800,5008845,3975,3975,3975,3975,0
|
|
20230703,103700,5008845,3975,3975,3975,3975,0
|
|
20230703,103600,5008845,3975,3975,3975,3975,0
|
|
20230703,103500,5008845,3975,3975,3975,3975,0
|
|
20230703,103400,5008845,3975,3975,3975,3975,0
|
|
20230703,103300,5008845,3975,3975,3975,3975,0
|
|
20230703,103200,5008845,3975,3975,3975,3975,0
|
|
20230703,103100,5008845,3975,3975,3975,3975,0
|
|
20230703,103000,5008845,3975,3975,3975,3975,0
|
|
20230703,102900,5008845,3975,3975,3975,3975,0
|
|
20230703,102800,5008845,3975,3975,3975,3975,0
|
|
20230703,102700,5008845,3975,3975,3975,3975,0
|
|
20230703,102600,5008845,3975,3975,3975,3975,0
|
|
20230703,102500,5008845,3975,3975,3975,3975,0
|
|
20230703,102400,5008845,3975,3975,3975,3975,0
|
|
20230703,102300,5008845,3975,3975,3975,3975,0
|
|
20230703,102200,5008845,3975,3975,3975,3975,0
|
|
20230703,102100,5008845,3975,3975,3975,3975,0
|
|
20230703,102000,5008845,3975,3975,3975,3975,0
|
|
20230703,101900,5008845,3975,3975,3975,3975,0
|
|
20230703,101800,5008845,3975,3975,3975,3975,0
|
|
20230703,101700,5008845,3975,3975,3975,3975,0
|
|
20230703,101600,5008845,3975,3975,3975,3975,0
|
|
20230703,101500,5008845,3975,3975,3975,3975,0
|
|
20230703,101400,5008845,3975,3975,3975,3975,0
|
|
20230703,101300,5008845,3975,3975,3975,3975,0
|
|
20230703,101200,5008845,3975,3975,3975,3975,1
|
|
20230703,101100,5004870,3975,3975,3975,3975,0
|
|
20230703,101000,5004870,3975,3975,3975,3975,0
|
|
20230703,100900,5004870,3975,3975,3975,3975,0
|
|
20230703,100800,5004870,3975,3975,3975,3975,1
|
|
20230703,100700,5000895,3950,3970,3970,3950,1130
|
|
20230703,100600,536875,3975,3975,3975,3975,0
|
|
20230703,100500,536875,3975,3975,3975,3975,0
|
|
20230703,100400,536875,3975,3975,3975,3975,0
|
|
20230703,100300,536875,3975,3975,3975,3975,0
|
|
20230703,100200,536875,3975,3975,3975,3975,0
|
|
20230703,100100,536875,3975,3975,3975,3975,1
|
|
20230703,100000,532900,3980,3980,3980,3980,0
|
|
20230703,095900,532900,3980,3980,3980,3980,0
|
|
20230703,095800,532900,3980,3980,3980,3980,0
|
|
20230703,095700,532900,3980,3980,3980,3980,0
|
|
20230703,095600,532900,3980,3980,3980,3980,0
|
|
20230703,095500,532900,3980,3980,3980,3980,0
|
|
20230703,095400,532900,3980,3980,3980,3980,0
|
|
20230703,095300,532900,3980,3980,3980,3980,0
|
|
20230703,095200,532900,3980,3980,3980,3980,0
|
|
20230703,095100,532900,3980,3980,3980,3980,0
|
|
20230703,095000,532900,3980,3980,3980,3980,0
|
|
20230703,094900,532900,3980,3980,3980,3980,0
|
|
20230703,094800,532900,3980,3980,3980,3980,0
|
|
20230703,094700,532900,3980,3975,3980,3975,30
|
|
20230703,094600,413510,3980,3980,3980,3980,0
|
|
20230703,094500,413510,3980,3980,3980,3980,0
|
|
20230703,094400,413510,3980,3980,3980,3980,0
|
|
20230703,094300,413510,3980,3980,3980,3980,0
|
|
20230703,094200,413510,3980,3980,3980,3980,0
|
|
20230703,094100,413510,3980,3980,3980,3980,0
|
|
20230703,094000,413510,3980,3980,3980,3980,0
|
|
20230703,093900,413510,3980,3980,3980,3980,0
|
|
20230703,093800,413510,3980,3980,3980,3980,0
|
|
20230703,093700,413510,3980,3980,3980,3980,70
|
|
20230703,093600,134910,3980,3980,3980,3980,0
|
|
20230703,093500,134910,3980,3980,3980,3980,0
|
|
20230703,093400,134910,3980,3980,3980,3980,0
|
|
20230703,093300,134910,3980,3980,3980,3980,0
|
|
20230703,093200,134910,3980,3980,3980,3980,0
|
|
20230703,093100,134910,3980,3980,3980,3980,0
|
|
20230703,093000,134910,3980,3980,3980,3980,0
|
|
20230703,092900,134910,3980,3980,3980,3980,0
|
|
20230703,092800,134910,3980,3980,3980,3980,0
|
|
20230703,092700,134910,3980,3980,3980,3980,0
|
|
20230703,092600,134910,3980,3980,3980,3980,0
|
|
20230703,092500,134910,3980,3980,3980,3980,0
|
|
20230703,092400,134910,3980,3980,3980,3980,0
|
|
20230703,092300,134910,3980,3980,3980,3980,0
|
|
20230703,092200,134910,3980,3980,3980,3980,0
|
|
20230703,092100,134910,3980,3980,3980,3980,0
|
|
20230703,092000,134910,3980,3980,3980,3980,0
|
|
20230703,091900,134910,3980,3980,3980,3980,0
|
|
20230703,091800,134910,3980,3980,3980,3980,0
|
|
20230703,091700,134910,3980,3980,3980,3980,0
|
|
20230703,091600,134910,3980,3980,3980,3980,0
|
|
20230703,091500,134910,3980,3980,3980,3980,0
|
|
20230703,091400,134910,3980,3980,3980,3980,0
|
|
20230703,091300,134910,3980,3980,3980,3980,0
|
|
20230703,091200,134910,3980,3980,3980,3980,0
|
|
20230703,091100,134910,3980,3980,3980,3980,0
|
|
20230703,091000,134910,3980,3980,3980,3980,10
|
|
20230703,090900,95110,3980,3980,3980,3980,0
|
|
20230703,090800,95110,3980,3980,3980,3980,1
|
|
20230703,090700,91130,3965,3965,3965,3965,0
|
|
20230703,090600,91130,3965,3965,3965,3965,0
|
|
20230703,090500,91130,3965,3965,3965,3965,18
|
|
20230703,090400,19760,3965,3965,3965,3965,0
|
|
20230703,090300,19760,3965,3965,3965,3965,0
|
|
20230703,090200,19760,3965,3965,3965,3965,0
|
|
20230703,090100,19760,3965,3955,3965,3955,3
|
|
20230703,090000,7880,3940,3940,3940,3940,2
|