687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202400,85199230,4450,4450,4450,4450,430
|
|
20230705,202300,85199230,4450,4450,4450,4450,0
|
|
20230705,202200,85199230,4450,4450,4450,4450,0
|
|
20230705,202100,85199230,4450,4450,4450,4450,0
|
|
20230705,202000,85199230,4450,4450,4450,4450,0
|
|
20230705,201900,85199230,4450,4450,4450,4450,0
|
|
20230705,201800,85199230,4450,4450,4450,4450,0
|
|
20230705,201700,85199230,4450,4450,4450,4450,0
|
|
20230705,201600,85199230,4450,4450,4450,4450,0
|
|
20230705,201500,85199230,4450,4450,4450,4450,0
|
|
20230705,201400,85199230,4450,4450,4450,4450,0
|
|
20230705,201300,85199230,4450,4450,4450,4450,0
|
|
20230705,201200,85199230,4450,4450,4450,4450,0
|
|
20230705,201100,85199230,4450,4450,4450,4450,0
|
|
20230705,201000,85199230,4450,4450,4450,4450,0
|
|
20230705,200900,85199230,4450,4450,4450,4450,0
|
|
20230705,200800,85199230,4450,4450,4450,4450,0
|
|
20230705,200700,85199230,4450,4450,4450,4450,0
|
|
20230705,200600,85199230,4450,4450,4450,4450,0
|
|
20230705,200500,85199230,4450,4450,4450,4450,0
|
|
20230705,200400,85199230,4450,4450,4450,4450,0
|
|
20230705,200300,85199230,4450,4450,4450,4450,0
|
|
20230705,200200,85199230,4450,4450,4450,4450,0
|
|
20230705,200100,85199230,4450,4450,4450,4450,0
|
|
20230705,200000,85199230,4450,4450,4450,4450,0
|
|
20230705,195900,85199230,4450,4450,4450,4450,0
|
|
20230705,195800,85199230,4450,4450,4450,4450,0
|
|
20230705,195700,85199230,4450,4450,4450,4450,0
|
|
20230705,195600,85199230,4450,4450,4450,4450,0
|
|
20230705,195500,85199230,4450,4450,4450,4450,0
|
|
20230705,195400,85199230,4450,4450,4450,4450,430
|
|
20230705,195300,85199230,4450,4450,4450,4450,0
|
|
20230705,195200,85199230,4450,4450,4450,4450,0
|
|
20230705,195100,85199230,4450,4450,4450,4450,0
|
|
20230705,195000,85199230,4450,4450,4450,4450,0
|
|
20230705,194900,85199230,4450,4450,4450,4450,0
|
|
20230705,194800,85199230,4450,4450,4450,4450,0
|
|
20230705,194700,85199230,4450,4450,4450,4450,0
|
|
20230705,194600,85199230,4450,4450,4450,4450,0
|
|
20230705,194500,85199230,4450,4450,4450,4450,0
|
|
20230705,194400,85199230,4450,4450,4450,4450,0
|
|
20230705,194300,85199230,4450,4450,4450,4450,0
|
|
20230705,194200,85199230,4450,4450,4450,4450,0
|
|
20230705,194100,85199230,4450,4450,4450,4450,0
|
|
20230705,194000,85199230,4450,4450,4450,4450,0
|
|
20230705,193900,85199230,4450,4450,4450,4450,0
|
|
20230705,193800,85199230,4450,4450,4450,4450,0
|
|
20230705,193700,85199230,4450,4450,4450,4450,0
|
|
20230705,193600,85199230,4450,4450,4450,4450,0
|
|
20230705,193500,85199230,4450,4450,4450,4450,0
|
|
20230705,193400,85199230,4450,4450,4450,4450,0
|
|
20230705,193300,85199230,4450,4450,4450,4450,0
|
|
20230705,193200,85199230,4450,4450,4450,4450,0
|
|
20230705,193100,85199230,4450,4450,4450,4450,0
|
|
20230705,193000,85199230,4450,4450,4450,4450,0
|
|
20230705,192900,85199230,4450,4450,4450,4450,0
|
|
20230705,192800,85199230,4450,4450,4450,4450,0
|
|
20230705,192700,85199230,4450,4450,4450,4450,0
|
|
20230705,192600,85199230,4450,4450,4450,4450,0
|
|
20230705,192500,85199230,4450,4450,4450,4450,0
|
|
20230705,192400,85199230,4450,4450,4450,4450,430
|
|
20230705,192300,85199230,4450,4450,4450,4450,0
|
|
20230705,192200,85199230,4450,4450,4450,4450,0
|
|
20230705,192100,85199230,4450,4450,4450,4450,0
|
|
20230705,192000,85199230,4450,4450,4450,4450,0
|
|
20230705,191900,85199230,4450,4450,4450,4450,0
|
|
20230705,191800,85199230,4450,4450,4450,4450,0
|
|
20230705,191700,85199230,4450,4450,4450,4450,0
|
|
20230705,191600,85199230,4450,4450,4450,4450,0
|
|
20230705,191500,85199230,4450,4450,4450,4450,0
|
|
20230705,191400,85199230,4450,4450,4450,4450,0
|
|
20230705,191300,85199230,4450,4450,4450,4450,0
|
|
20230705,191200,85199230,4450,4450,4450,4450,0
|
|
20230705,191100,85199230,4450,4450,4450,4450,0
|
|
20230705,191000,85199230,4450,4450,4450,4450,0
|
|
20230705,190900,85199230,4450,4450,4450,4450,0
|
|
20230705,190800,85199230,4450,4450,4450,4450,0
|
|
20230705,190700,85199230,4450,4450,4450,4450,0
|
|
20230705,190600,85199230,4450,4450,4450,4450,0
|
|
20230705,190500,85199230,4450,4450,4450,4450,0
|
|
20230705,190400,85199230,4450,4450,4450,4450,0
|
|
20230705,190300,85199230,4450,4450,4450,4450,0
|
|
20230705,190200,85199230,4450,4450,4450,4450,0
|
|
20230705,190100,85199230,4450,4450,4450,4450,0
|
|
20230705,190000,85199230,4450,4450,4450,4450,0
|
|
20230705,185900,85199230,4450,4450,4450,4450,0
|
|
20230705,185800,85199230,4450,4450,4450,4450,0
|
|
20230705,185700,85199230,4450,4450,4450,4450,0
|
|
20230705,185600,85199230,4450,4450,4450,4450,0
|
|
20230705,185500,85199230,4450,4450,4450,4450,0
|
|
20230705,185400,85199230,4450,4450,4450,4450,430
|
|
20230705,185300,85199230,4450,4450,4450,4450,0
|
|
20230705,185200,85199230,4450,4450,4450,4450,0
|
|
20230705,185100,85199230,4450,4450,4450,4450,0
|
|
20230705,185000,85199230,4450,4450,4450,4450,0
|
|
20230705,184900,85199230,4450,4450,4450,4450,0
|
|
20230705,184800,85199230,4450,4450,4450,4450,0
|
|
20230705,184700,85199230,4450,4450,4450,4450,0
|
|
20230705,184600,85199230,4450,4450,4450,4450,0
|
|
20230705,184500,85199230,4450,4450,4450,4450,0
|
|
20230705,184400,85199230,4450,4450,4450,4450,0
|
|
20230705,184300,85199230,4450,4450,4450,4450,0
|
|
20230705,184200,85199230,4450,4450,4450,4450,0
|
|
20230705,184100,85199230,4450,4450,4450,4450,0
|
|
20230705,184000,85199230,4450,4450,4450,4450,0
|
|
20230705,183900,85199230,4450,4450,4450,4450,0
|
|
20230705,183800,85199230,4450,4450,4450,4450,0
|
|
20230705,183700,85199230,4450,4450,4450,4450,0
|
|
20230705,183600,85199230,4450,4450,4450,4450,0
|
|
20230705,183500,85199230,4450,4450,4450,4450,0
|
|
20230705,183400,85199230,4450,4450,4450,4450,0
|
|
20230705,183300,85199230,4450,4450,4450,4450,0
|
|
20230705,183200,85199230,4450,4450,4450,4450,0
|
|
20230705,183100,85199230,4450,4450,4450,4450,0
|
|
20230705,183000,85199230,4450,4450,4450,4450,0
|
|
20230705,182900,85199230,4450,4450,4450,4450,0
|
|
20230705,182800,85199230,4450,4450,4450,4450,0
|
|
20230705,182700,85199230,4450,4450,4450,4450,0
|
|
20230705,182600,85199230,4450,4450,4450,4450,0
|
|
20230705,182500,85199230,4450,4450,4450,4450,0
|
|
20230705,182400,85199230,4450,4450,4450,4450,430
|
|
20230705,182300,85199230,4450,4450,4450,4450,0
|
|
20230705,182200,85199230,4450,4450,4450,4450,0
|
|
20230705,182100,85199230,4450,4450,4450,4450,0
|
|
20230705,182000,85199230,4450,4450,4450,4450,0
|
|
20230705,181900,85199230,4450,4450,4450,4450,0
|
|
20230705,181800,85199230,4450,4450,4450,4450,0
|
|
20230705,181700,85199230,4450,4450,4450,4450,0
|
|
20230705,181600,85199230,4450,4450,4450,4450,0
|
|
20230705,181500,85199230,4450,4450,4450,4450,0
|
|
20230705,181400,85199230,4450,4450,4450,4450,0
|
|
20230705,181300,85199230,4450,4450,4450,4450,0
|
|
20230705,181200,85199230,4450,4450,4450,4450,0
|
|
20230705,181100,85199230,4450,4450,4450,4450,0
|
|
20230705,181000,85199230,4450,4450,4450,4450,0
|
|
20230705,180900,85199230,4450,4450,4450,4450,0
|
|
20230705,180800,85199230,4450,4450,4450,4450,0
|
|
20230705,180700,85199230,4450,4450,4450,4450,0
|
|
20230705,180600,85199230,4450,4450,4450,4450,0
|
|
20230705,180500,85199230,4450,4450,4450,4450,0
|
|
20230705,180400,85199230,4450,4450,4450,4450,0
|
|
20230705,180300,85199230,4450,4450,4450,4450,0
|
|
20230705,180200,85199230,4450,4450,4450,4450,0
|
|
20230705,180100,85199230,4450,4450,4450,4450,0
|
|
20230705,180000,85199230,4450,4450,4450,4450,0
|
|
20230705,175900,85199230,4450,4450,4450,4450,0
|
|
20230705,175800,85199230,4450,4450,4450,4450,0
|
|
20230705,175700,85199230,4450,4450,4450,4450,0
|
|
20230705,175600,85199230,4450,4450,4450,4450,0
|
|
20230705,175500,85199230,4450,4450,4450,4450,0
|
|
20230705,175400,85199230,4450,4450,4450,4450,430
|
|
20230705,175300,85199230,4450,4450,4450,4450,0
|
|
20230705,175200,85199230,4450,4450,4450,4450,0
|
|
20230705,175100,85199230,4450,4450,4450,4450,0
|
|
20230705,175000,85199230,4450,4450,4450,4450,0
|
|
20230705,174900,85199230,4450,4450,4450,4450,0
|
|
20230705,174800,85199230,4450,4450,4450,4450,0
|
|
20230705,174700,85199230,4450,4450,4450,4450,0
|
|
20230705,174600,85199230,4450,4450,4450,4450,0
|
|
20230705,174500,85199230,4450,4450,4450,4450,0
|
|
20230705,174400,85199230,4450,4450,4450,4450,0
|
|
20230705,174300,85199230,4450,4450,4450,4450,0
|
|
20230705,174200,85199230,4450,4450,4450,4450,0
|
|
20230705,174100,85199230,4450,4450,4450,4450,0
|
|
20230705,174000,85199230,4450,4450,4450,4450,0
|
|
20230705,173900,85199230,4450,4450,4450,4450,0
|
|
20230705,173800,85199230,4450,4450,4450,4450,0
|
|
20230705,173700,85199230,4450,4450,4450,4450,0
|
|
20230705,173600,85199230,4450,4450,4450,4450,0
|
|
20230705,173500,85199230,4450,4450,4450,4450,0
|
|
20230705,173400,85199230,4450,4450,4450,4450,0
|
|
20230705,173300,85199230,4450,4450,4450,4450,0
|
|
20230705,173200,85199230,4450,4450,4450,4450,0
|
|
20230705,173100,85199230,4450,4450,4450,4450,0
|
|
20230705,173000,85199230,4450,4450,4450,4450,0
|
|
20230705,172900,85199230,4450,4450,4450,4450,0
|
|
20230705,172800,85199230,4450,4450,4450,4450,0
|
|
20230705,172700,85199230,4450,4450,4450,4450,0
|
|
20230705,172600,85199230,4450,4450,4450,4450,0
|
|
20230705,172500,85199230,4450,4450,4450,4450,0
|
|
20230705,172400,85199230,4450,4450,4450,4450,430
|
|
20230705,172300,85199230,4450,4450,4450,4450,0
|
|
20230705,172200,85199230,4450,4450,4450,4450,0
|
|
20230705,172100,85199230,4450,4450,4450,4450,0
|
|
20230705,172000,85199230,4450,4450,4450,4450,0
|
|
20230705,171900,85199230,4450,4450,4450,4450,0
|
|
20230705,171800,85199230,4450,4450,4450,4450,0
|
|
20230705,171700,85199230,4450,4450,4450,4450,0
|
|
20230705,171600,85199230,4450,4450,4450,4450,0
|
|
20230705,171500,85199230,4450,4450,4450,4450,0
|
|
20230705,171400,85199230,4450,4450,4450,4450,0
|
|
20230705,171300,85199230,4450,4450,4450,4450,0
|
|
20230705,171200,85199230,4450,4450,4450,4450,0
|
|
20230705,171100,85199230,4450,4450,4450,4450,0
|
|
20230705,171000,85199230,4450,4450,4450,4450,0
|
|
20230705,170900,85199230,4450,4450,4450,4450,0
|
|
20230705,170800,85199230,4450,4450,4450,4450,0
|
|
20230705,170700,85199230,4450,4450,4450,4450,0
|
|
20230705,170600,85199230,4450,4450,4450,4450,0
|
|
20230705,170500,85199230,4450,4450,4450,4450,0
|
|
20230705,170400,85199230,4450,4450,4450,4450,0
|
|
20230705,170300,85199230,4450,4450,4450,4450,0
|
|
20230705,170200,85199230,4450,4450,4450,4450,0
|
|
20230705,170100,85199230,4450,4450,4450,4450,0
|
|
20230705,170000,85199230,4450,4450,4450,4450,0
|
|
20230705,165900,85199230,4450,4450,4450,4450,0
|
|
20230705,165800,85199230,4450,4450,4450,4450,0
|
|
20230705,165700,85199230,4450,4450,4450,4450,0
|
|
20230705,165600,85199230,4450,4450,4450,4450,0
|
|
20230705,165500,85199230,4450,4450,4450,4450,0
|
|
20230705,165400,85199230,4450,4450,4450,4450,430
|
|
20230705,165300,85199230,4450,4450,4450,4450,0
|
|
20230705,165200,85199230,4450,4450,4450,4450,0
|
|
20230705,165100,85199230,4450,4450,4450,4450,0
|
|
20230705,165000,85199230,4450,4450,4450,4450,0
|
|
20230705,164900,85199230,4450,4450,4450,4450,0
|
|
20230705,164800,85199230,4450,4450,4450,4450,0
|
|
20230705,164700,85199230,4450,4450,4450,4450,0
|
|
20230705,164600,85199230,4450,4450,4450,4450,0
|
|
20230705,164500,85199230,4450,4450,4450,4450,0
|
|
20230705,164400,85199230,4450,4450,4450,4450,0
|
|
20230705,164300,85199230,4450,4450,4450,4450,0
|
|
20230705,164200,85199230,4450,4450,4450,4450,0
|
|
20230705,164100,85199230,4450,4450,4450,4450,0
|
|
20230705,164000,85199230,4450,4450,4450,4450,0
|
|
20230705,163900,85199230,4450,4450,4450,4450,0
|
|
20230705,163800,85199230,4450,4450,4450,4450,0
|
|
20230705,163700,85199230,4450,4450,4450,4450,0
|
|
20230705,163600,85199230,4450,4450,4450,4450,0
|
|
20230705,163500,85199230,4450,4450,4450,4450,0
|
|
20230705,163400,85199230,4450,4450,4450,4450,0
|
|
20230705,163300,85199230,4450,4450,4450,4450,0
|
|
20230705,163200,85199230,4450,4450,4450,4450,0
|
|
20230705,163100,85199230,4450,4450,4450,4450,0
|
|
20230705,163000,85199230,4450,4450,4450,4450,0
|
|
20230705,162900,85199230,4450,4450,4450,4450,0
|
|
20230705,162800,85199230,4450,4450,4450,4450,0
|
|
20230705,162700,85199230,4450,4450,4450,4450,0
|
|
20230705,162600,85199230,4450,4450,4450,4450,0
|
|
20230705,162500,85199230,4450,4450,4450,4450,0
|
|
20230705,162400,85199230,4450,4450,4450,4450,430
|
|
20230705,162300,85199230,4450,4450,4450,4450,0
|
|
20230705,162200,85199230,4450,4450,4450,4450,0
|
|
20230705,162100,85199230,4450,4450,4450,4450,0
|
|
20230705,162000,85199230,4450,4450,4450,4450,0
|
|
20230705,161900,85199230,4450,4450,4450,4450,0
|
|
20230705,161800,85199230,4450,4450,4450,4450,0
|
|
20230705,161700,85199230,4450,4450,4450,4450,0
|
|
20230705,161600,85199230,4450,4450,4450,4450,0
|
|
20230705,161500,85199230,4450,4450,4450,4450,0
|
|
20230705,161400,85199230,4450,4450,4450,4450,0
|
|
20230705,161300,85199230,4450,4450,4450,4450,0
|
|
20230705,161200,85199230,4450,4450,4450,4450,0
|
|
20230705,161100,85199230,4450,4450,4450,4450,0
|
|
20230705,161000,85199230,4450,4450,4450,4450,0
|
|
20230705,160900,85199230,4450,4450,4450,4450,0
|
|
20230705,160800,85199230,4450,4450,4450,4450,0
|
|
20230705,160700,85199230,4450,4450,4450,4450,0
|
|
20230705,160600,85199230,4450,4450,4450,4450,0
|
|
20230705,160500,85199230,4450,4450,4450,4450,0
|
|
20230705,160400,85199230,4450,4450,4450,4450,0
|
|
20230705,160300,85199230,4450,4450,4450,4450,0
|
|
20230705,160200,85199230,4450,4450,4450,4450,0
|
|
20230705,160100,85199230,4450,4450,4450,4450,0
|
|
20230705,160000,85199230,4450,4450,4450,4450,0
|
|
20230705,155900,85199230,4450,4450,4450,4450,0
|
|
20230705,155800,85199230,4450,4450,4450,4450,0
|
|
20230705,155700,85199230,4450,4450,4450,4450,0
|
|
20230705,155600,85199230,4450,4450,4450,4450,0
|
|
20230705,155500,85199230,4450,4450,4450,4450,0
|
|
20230705,155400,85199230,4450,4450,4450,4450,430
|
|
20230705,155300,85199230,4450,4450,4450,4450,0
|
|
20230705,155200,85199230,4450,4450,4450,4450,0
|
|
20230705,155100,85199230,4450,4450,4450,4450,0
|
|
20230705,155000,85199230,4450,4450,4450,4450,0
|
|
20230705,154900,85199230,4450,4450,4450,4450,0
|
|
20230705,154800,85199230,4450,4450,4450,4450,0
|
|
20230705,154700,85199230,4450,4450,4450,4450,0
|
|
20230705,154600,85199230,4450,4450,4450,4450,0
|
|
20230705,154500,85199230,4450,4450,4450,4450,0
|
|
20230705,154400,85199230,4450,4450,4450,4450,0
|
|
20230705,154300,85199230,4450,4450,4450,4450,0
|
|
20230705,154200,85199230,4450,4450,4450,4450,0
|
|
20230705,154100,85199230,4450,4450,4450,4450,0
|
|
20230705,154000,85199230,4450,4450,4450,4450,0
|
|
20230705,153900,85199230,4450,4450,4450,4450,0
|
|
20230705,153800,85199230,4450,4450,4450,4450,0
|
|
20230705,153700,85199230,4450,4450,4450,4450,0
|
|
20230705,153600,85199230,4450,4450,4450,4450,0
|
|
20230705,153500,85199230,4450,4450,4450,4450,0
|
|
20230705,153400,85199230,4450,4450,4450,4450,0
|
|
20230705,153300,85199230,4450,4450,4450,4450,0
|
|
20230705,153200,85199230,4450,4450,4450,4450,0
|
|
20230705,153100,85199230,4450,4450,4450,4450,0
|
|
20230705,153000,85199230,4450,4450,4450,4450,430
|
|
20230705,152900,83285730,4445,4445,4445,4445,0
|
|
20230705,152800,83285730,4445,4445,4445,4445,0
|
|
20230705,152700,83285730,4445,4445,4445,4445,0
|
|
20230705,152600,83285730,4445,4445,4445,4445,0
|
|
20230705,152500,83285730,4445,4445,4445,4445,0
|
|
20230705,152400,83285730,4445,4445,4445,4445,0
|
|
20230705,152300,83285730,4445,4445,4445,4445,0
|
|
20230705,152200,83285730,4445,4445,4445,4445,0
|
|
20230705,152100,83285730,4445,4445,4445,4445,0
|
|
20230705,152000,83285730,4445,4445,4445,4445,0
|
|
20230705,151900,83285730,4445,4445,4445,4445,43
|
|
20230705,151800,83094595,4445,4445,4445,4445,0
|
|
20230705,151700,83094595,4445,4445,4445,4445,0
|
|
20230705,151600,83094595,4445,4445,4445,4445,0
|
|
20230705,151500,83094595,4445,4445,4445,4445,0
|
|
20230705,151400,83094595,4445,4445,4445,4445,0
|
|
20230705,151300,83094595,4445,4445,4445,4445,0
|
|
20230705,151200,83094595,4445,4445,4445,4445,1
|
|
20230705,151100,83090150,4445,4445,4445,4445,0
|
|
20230705,151000,83090150,4445,4445,4445,4445,0
|
|
20230705,150900,83090150,4445,4445,4445,4445,100
|
|
20230705,150800,82645650,4445,4445,4445,4445,6
|
|
20230705,150700,82618980,4445,4445,4445,4445,0
|
|
20230705,150600,82618980,4445,4445,4445,4445,0
|
|
20230705,150500,82618980,4445,4445,4445,4445,0
|
|
20230705,150400,82618980,4445,4445,4445,4445,0
|
|
20230705,150300,82618980,4445,4445,4445,4445,0
|
|
20230705,150200,82618980,4445,4410,4445,4410,306
|
|
20230705,150100,81269485,4410,4420,4420,4410,2029
|
|
20230705,150000,72311265,4430,4440,4440,4425,4006
|
|
20230705,145900,54536810,4450,4440,4450,4440,113
|
|
20230705,145800,54035080,4455,4455,4455,4455,0
|
|
20230705,145700,54035080,4455,4455,4455,4455,0
|
|
20230705,145600,54035080,4455,4455,4455,4455,0
|
|
20230705,145500,54035080,4455,4455,4455,4455,0
|
|
20230705,145400,54035080,4455,4455,4455,4455,0
|
|
20230705,145300,54035080,4455,4455,4455,4455,0
|
|
20230705,145200,54035080,4455,4455,4455,4455,0
|
|
20230705,145100,54035080,4455,4455,4455,4455,0
|
|
20230705,145000,54035080,4455,4455,4455,4455,0
|
|
20230705,144900,54035080,4455,4455,4455,4455,0
|
|
20230705,144800,54035080,4455,4455,4455,4455,0
|
|
20230705,144700,54035080,4455,4455,4455,4455,0
|
|
20230705,144600,54035080,4455,4455,4455,4455,0
|
|
20230705,144500,54035080,4455,4455,4455,4455,0
|
|
20230705,144400,54035080,4455,4455,4455,4455,0
|
|
20230705,144300,54035080,4455,4455,4455,4455,0
|
|
20230705,144200,54035080,4455,4455,4455,4455,0
|
|
20230705,144100,54035080,4455,4455,4455,4455,0
|
|
20230705,144000,54035080,4455,4455,4455,4455,1
|
|
20230705,143900,54030625,4440,4455,4455,4440,24
|
|
20230705,143800,53924050,4440,4440,4440,4440,31
|
|
20230705,143700,53786410,4440,4445,4445,4440,1004
|
|
20230705,143600,49326620,4455,4455,4455,4455,0
|
|
20230705,143500,49326620,4455,4455,4455,4455,0
|
|
20230705,143400,49326620,4455,4455,4455,4455,0
|
|
20230705,143300,49326620,4455,4455,4455,4455,0
|
|
20230705,143200,49326620,4455,4455,4455,4455,0
|
|
20230705,143100,49326620,4455,4455,4455,4455,0
|
|
20230705,143000,49326620,4455,4455,4455,4455,0
|
|
20230705,142900,49326620,4455,4455,4455,4455,0
|
|
20230705,142800,49326620,4455,4455,4455,4455,0
|
|
20230705,142700,49326620,4455,4455,4455,4455,0
|
|
20230705,142600,49326620,4455,4455,4455,4455,2
|
|
20230705,142500,49317710,4455,4455,4455,4455,0
|
|
20230705,142400,49317710,4455,4455,4455,4455,0
|
|
20230705,142300,49317710,4455,4455,4455,4455,0
|
|
20230705,142200,49317710,4455,4455,4455,4455,0
|
|
20230705,142100,49317710,4455,4455,4455,4455,0
|
|
20230705,142000,49317710,4455,4455,4455,4455,0
|
|
20230705,141900,49317710,4455,4455,4455,4455,0
|
|
20230705,141800,49317710,4455,4455,4455,4455,0
|
|
20230705,141700,49317710,4455,4455,4455,4455,0
|
|
20230705,141600,49317710,4455,4455,4455,4455,0
|
|
20230705,141500,49317710,4455,4455,4455,4455,0
|
|
20230705,141400,49317710,4455,4455,4455,4455,0
|
|
20230705,141300,49317710,4455,4455,4455,4455,0
|
|
20230705,141200,49317710,4455,4455,4455,4455,0
|
|
20230705,141100,49317710,4455,4455,4455,4455,0
|
|
20230705,141000,49317710,4455,4455,4455,4455,0
|
|
20230705,140900,49317710,4455,4455,4455,4455,0
|
|
20230705,140800,49317710,4455,4455,4455,4455,0
|
|
20230705,140700,49317710,4455,4455,4455,4455,0
|
|
20230705,140600,49317710,4455,4455,4455,4455,0
|
|
20230705,140500,49317710,4455,4455,4455,4455,0
|
|
20230705,140400,49317710,4455,4455,4455,4455,336
|
|
20230705,140300,47820830,4455,4455,4455,4455,0
|
|
20230705,140200,47820830,4455,4455,4455,4455,0
|
|
20230705,140100,47820830,4455,4455,4455,4455,0
|
|
20230705,140000,47820830,4455,4455,4455,4455,0
|
|
20230705,135900,47820830,4455,4455,4455,4455,1
|
|
20230705,135800,47816375,4450,4450,4450,4450,301
|
|
20230705,135700,46476925,4450,4450,4450,4450,4
|
|
20230705,135600,46459125,4445,4445,4445,4445,559
|
|
20230705,135500,43974370,4460,4460,4460,4460,0
|
|
20230705,135400,43974370,4460,4460,4460,4460,0
|
|
20230705,135300,43974370,4460,4460,4460,4460,0
|
|
20230705,135200,43974370,4460,4460,4460,4460,0
|
|
20230705,135100,43974370,4460,4460,4460,4460,0
|
|
20230705,135000,43974370,4460,4460,4460,4460,0
|
|
20230705,134900,43974370,4460,4450,4460,4450,3
|
|
20230705,134800,43961010,4450,4450,4450,4450,0
|
|
20230705,134700,43961010,4450,4450,4450,4450,581
|
|
20230705,134600,41375560,4465,4465,4465,4465,5
|
|
20230705,134500,41353235,4465,4465,4465,4465,0
|
|
20230705,134400,41353235,4465,4465,4465,4465,0
|
|
20230705,134300,41353235,4465,4465,4465,4465,0
|
|
20230705,134200,41353235,4465,4465,4465,4465,0
|
|
20230705,134100,41353235,4465,4465,4465,4465,0
|
|
20230705,134000,41353235,4465,4465,4465,4465,0
|
|
20230705,133900,41353235,4465,4465,4465,4465,0
|
|
20230705,133800,41353235,4465,4465,4465,4465,0
|
|
20230705,133700,41353235,4465,4465,4465,4465,0
|
|
20230705,133600,41353235,4465,4465,4465,4465,0
|
|
20230705,133500,41353235,4465,4465,4465,4465,0
|
|
20230705,133400,41353235,4465,4465,4465,4465,0
|
|
20230705,133300,41353235,4465,4465,4465,4465,0
|
|
20230705,133200,41353235,4465,4465,4465,4465,11
|
|
20230705,133100,41304120,4450,4450,4450,4450,0
|
|
20230705,133000,41304120,4450,4450,4450,4450,0
|
|
20230705,132900,41304120,4450,4450,4450,4450,0
|
|
20230705,132800,41304120,4450,4450,4450,4450,0
|
|
20230705,132700,41304120,4450,4450,4450,4450,0
|
|
20230705,132600,41304120,4450,4450,4450,4450,0
|
|
20230705,132500,41304120,4450,4450,4450,4450,0
|
|
20230705,132400,41304120,4450,4450,4450,4450,0
|
|
20230705,132300,41304120,4450,4450,4450,4450,0
|
|
20230705,132200,41304120,4450,4450,4450,4450,0
|
|
20230705,132100,41304120,4450,4450,4450,4450,1
|
|
20230705,132000,41299670,4465,4465,4465,4465,0
|
|
20230705,131900,41299670,4465,4465,4465,4465,0
|
|
20230705,131800,41299670,4465,4465,4465,4465,0
|
|
20230705,131700,41299670,4465,4465,4465,4465,0
|
|
20230705,131600,41299670,4465,4465,4465,4465,0
|
|
20230705,131500,41299670,4465,4465,4465,4465,0
|
|
20230705,131400,41299670,4465,4465,4465,4465,0
|
|
20230705,131300,41299670,4465,4465,4465,4465,0
|
|
20230705,131200,41299670,4465,4465,4465,4465,0
|
|
20230705,131100,41299670,4465,4465,4465,4465,0
|
|
20230705,131000,41299670,4465,4465,4465,4465,0
|
|
20230705,130900,41299670,4465,4465,4465,4465,0
|
|
20230705,130800,41299670,4465,4465,4465,4465,0
|
|
20230705,130700,41299670,4465,4465,4465,4465,0
|
|
20230705,130600,41299670,4465,4465,4465,4465,0
|
|
20230705,130500,41299670,4465,4465,4465,4465,0
|
|
20230705,130400,41299670,4465,4465,4465,4465,0
|
|
20230705,130300,41299670,4465,4465,4465,4465,0
|
|
20230705,130200,41299670,4465,4465,4465,4465,0
|
|
20230705,130100,41299670,4465,4465,4465,4465,0
|
|
20230705,130000,41299670,4465,4465,4465,4465,1
|
|
20230705,125900,41295205,4450,4450,4450,4450,0
|
|
20230705,125800,41295205,4450,4450,4450,4450,377
|
|
20230705,125700,39617555,4465,4465,4465,4465,0
|
|
20230705,125600,39617555,4465,4465,4465,4465,0
|
|
20230705,125500,39617555,4465,4465,4465,4465,0
|
|
20230705,125400,39617555,4465,4465,4465,4465,0
|
|
20230705,125300,39617555,4465,4465,4465,4465,0
|
|
20230705,125200,39617555,4465,4465,4465,4465,5
|
|
20230705,125100,39595230,4465,4465,4465,4465,0
|
|
20230705,125000,39595230,4465,4465,4465,4465,4
|
|
20230705,124900,39577370,4455,4455,4455,4455,0
|
|
20230705,124800,39577370,4455,4455,4455,4455,360
|
|
20230705,124700,37973570,4470,4455,4470,4455,501
|
|
20230705,124600,35741600,4470,4470,4470,4470,0
|
|
20230705,124500,35741600,4470,4470,4470,4470,0
|
|
20230705,124400,35741600,4470,4470,4470,4470,0
|
|
20230705,124300,35741600,4470,4470,4470,4470,0
|
|
20230705,124200,35741600,4470,4470,4470,4470,0
|
|
20230705,124100,35741600,4470,4460,4470,4460,3
|
|
20230705,124000,35728210,4455,4455,4455,4455,0
|
|
20230705,123900,35728210,4455,4455,4455,4455,2
|
|
20230705,123800,35719300,4455,4455,4455,4455,99
|
|
20230705,123700,35278255,4475,4475,4475,4475,0
|
|
20230705,123600,35278255,4475,4475,4475,4475,0
|
|
20230705,123500,35278255,4475,4475,4475,4475,0
|
|
20230705,123400,35278255,4475,4475,4475,4475,0
|
|
20230705,123300,35278255,4475,4475,4475,4475,0
|
|
20230705,123200,35278255,4475,4475,4475,4475,0
|
|
20230705,123100,35278255,4475,4475,4475,4475,0
|
|
20230705,123000,35278255,4475,4475,4475,4475,0
|
|
20230705,122900,35278255,4475,4475,4475,4475,0
|
|
20230705,122800,35278255,4475,4475,4475,4475,0
|
|
20230705,122700,35278255,4475,4475,4475,4475,0
|
|
20230705,122600,35278255,4475,4475,4475,4475,0
|
|
20230705,122500,35278255,4475,4475,4475,4475,0
|
|
20230705,122400,35278255,4475,4475,4475,4475,0
|
|
20230705,122300,35278255,4475,4475,4475,4475,0
|
|
20230705,122200,35278255,4475,4475,4475,4475,0
|
|
20230705,122100,35278255,4475,4475,4475,4475,0
|
|
20230705,122000,35278255,4475,4475,4475,4475,0
|
|
20230705,121900,35278255,4475,4475,4475,4475,0
|
|
20230705,121800,35278255,4475,4475,4475,4475,1
|
|
20230705,121700,35273780,4460,4460,4460,4460,0
|
|
20230705,121600,35273780,4460,4460,4460,4460,0
|
|
20230705,121500,35273780,4460,4460,4460,4460,0
|
|
20230705,121400,35273780,4460,4460,4460,4460,2
|
|
20230705,121300,35264860,4475,4475,4475,4475,0
|
|
20230705,121200,35264860,4475,4475,4475,4475,0
|
|
20230705,121100,35264860,4475,4475,4475,4475,0
|
|
20230705,121000,35264860,4475,4475,4475,4475,0
|
|
20230705,120900,35264860,4475,4475,4475,4475,0
|
|
20230705,120800,35264860,4475,4475,4475,4475,0
|
|
20230705,120700,35264860,4475,4475,4475,4475,0
|
|
20230705,120600,35264860,4475,4475,4475,4475,0
|
|
20230705,120500,35264860,4475,4475,4475,4475,100
|
|
20230705,120400,34817360,4455,4455,4455,4455,0
|
|
20230705,120300,34817360,4455,4455,4455,4455,0
|
|
20230705,120200,34817360,4455,4455,4455,4455,1
|
|
20230705,120100,34812905,4480,4480,4480,4480,0
|
|
20230705,120000,34812905,4480,4480,4480,4480,0
|
|
20230705,115900,34812905,4480,4480,4480,4480,0
|
|
20230705,115800,34812905,4480,4480,4480,4480,0
|
|
20230705,115700,34812905,4480,4480,4480,4480,0
|
|
20230705,115600,34812905,4480,4480,4480,4480,0
|
|
20230705,115500,34812905,4480,4470,4480,4470,200
|
|
20230705,115400,33918510,4470,4470,4470,4470,0
|
|
20230705,115300,33918510,4470,4470,4470,4470,0
|
|
20230705,115200,33918510,4470,4470,4470,4470,0
|
|
20230705,115100,33918510,4470,4470,4470,4470,0
|
|
20230705,115000,33918510,4470,4470,4470,4470,9
|
|
20230705,114900,33878280,4470,4470,4470,4470,0
|
|
20230705,114800,33878280,4470,4470,4470,4470,0
|
|
20230705,114700,33878280,4470,4470,4470,4470,4
|
|
20230705,114600,33860400,4470,4470,4470,4470,0
|
|
20230705,114500,33860400,4470,4470,4470,4470,0
|
|
20230705,114400,33860400,4470,4470,4470,4470,0
|
|
20230705,114300,33860400,4470,4470,4470,4470,0
|
|
20230705,114200,33860400,4470,4470,4470,4470,0
|
|
20230705,114100,33860400,4470,4470,4470,4470,22
|
|
20230705,114000,33762060,4470,4470,4470,4470,0
|
|
20230705,113900,33762060,4470,4470,4470,4470,0
|
|
20230705,113800,33762060,4470,4470,4470,4470,0
|
|
20230705,113700,33762060,4470,4470,4470,4470,0
|
|
20230705,113600,33762060,4470,4470,4470,4470,0
|
|
20230705,113500,33762060,4470,4470,4470,4470,0
|
|
20230705,113400,33762060,4470,4470,4470,4470,0
|
|
20230705,113300,33762060,4470,4470,4470,4470,1
|
|
20230705,113200,33757590,4470,4470,4470,4470,2
|
|
20230705,113100,33748650,4470,4470,4470,4470,0
|
|
20230705,113000,33748650,4470,4470,4470,4470,0
|
|
20230705,112900,33748650,4470,4470,4470,4470,0
|
|
20230705,112800,33748650,4470,4470,4470,4470,0
|
|
20230705,112700,33748650,4470,4470,4470,4470,0
|
|
20230705,112600,33748650,4470,4470,4470,4470,0
|
|
20230705,112500,33748650,4470,4470,4470,4470,0
|
|
20230705,112400,33748650,4470,4470,4470,4470,0
|
|
20230705,112300,33748650,4470,4470,4470,4470,0
|
|
20230705,112200,33748650,4470,4470,4470,4470,0
|
|
20230705,112100,33748650,4470,4470,4470,4470,0
|
|
20230705,112000,33748650,4470,4470,4470,4470,0
|
|
20230705,111900,33748650,4470,4470,4470,4470,22
|
|
20230705,111800,33650310,4470,4470,4470,4470,0
|
|
20230705,111700,33650310,4470,4470,4470,4470,0
|
|
20230705,111600,33650310,4470,4470,4470,4470,0
|
|
20230705,111500,33650310,4470,4470,4470,4470,0
|
|
20230705,111400,33650310,4470,4470,4470,4470,0
|
|
20230705,111300,33650310,4470,4470,4470,4470,0
|
|
20230705,111200,33650310,4470,4470,4470,4470,0
|
|
20230705,111100,33650310,4470,4470,4470,4470,0
|
|
20230705,111000,33650310,4470,4470,4470,4470,4
|
|
20230705,110900,33632430,4470,4470,4470,4470,0
|
|
20230705,110800,33632430,4470,4470,4470,4470,0
|
|
20230705,110700,33632430,4470,4470,4470,4470,0
|
|
20230705,110600,33632430,4470,4470,4470,4470,1
|
|
20230705,110500,33627960,4460,4460,4460,4460,0
|
|
20230705,110400,33627960,4460,4460,4460,4460,0
|
|
20230705,110300,33627960,4460,4460,4460,4460,0
|
|
20230705,110200,33627960,4460,4460,4460,4460,8
|
|
20230705,110100,33592280,4470,4470,4470,4470,1
|
|
20230705,110000,33587810,4455,4455,4455,4455,0
|
|
20230705,105900,33587810,4455,4455,4455,4455,310
|
|
20230705,105800,32206760,4460,4460,4460,4460,0
|
|
20230705,105700,32206760,4460,4460,4460,4460,0
|
|
20230705,105600,32206760,4460,4460,4460,4460,30
|
|
20230705,105500,32072960,4460,4460,4460,4460,0
|
|
20230705,105400,32072960,4460,4460,4460,4460,500
|
|
20230705,105300,29842960,4460,4460,4460,4460,0
|
|
20230705,105200,29842960,4460,4460,4460,4460,0
|
|
20230705,105100,29842960,4460,4460,4460,4460,111
|
|
20230705,105000,29347900,4475,4475,4475,4475,0
|
|
20230705,104900,29347900,4475,4475,4475,4475,0
|
|
20230705,104800,29347900,4475,4475,4475,4475,0
|
|
20230705,104700,29347900,4475,4475,4475,4475,0
|
|
20230705,104600,29347900,4475,4475,4475,4475,0
|
|
20230705,104500,29347900,4475,4475,4475,4475,5
|
|
20230705,104400,29325525,4455,4455,4455,4455,639
|
|
20230705,104300,26478780,4475,4475,4475,4475,0
|
|
20230705,104200,26478780,4475,4475,4475,4475,0
|
|
20230705,104100,26478780,4475,4475,4475,4475,0
|
|
20230705,104000,26478780,4475,4475,4475,4475,0
|
|
20230705,103900,26478780,4475,4475,4475,4475,0
|
|
20230705,103800,26478780,4475,4475,4475,4475,0
|
|
20230705,103700,26478780,4475,4475,4475,4475,0
|
|
20230705,103600,26478780,4475,4475,4475,4475,0
|
|
20230705,103500,26478780,4475,4475,4475,4475,0
|
|
20230705,103400,26478780,4475,4475,4475,4475,1
|
|
20230705,103300,26474305,4455,4455,4455,4455,152
|
|
20230705,103200,25797145,4455,4455,4455,4455,112
|
|
20230705,103100,25298185,4455,4455,4455,4455,0
|
|
20230705,103000,25298185,4455,4455,4455,4455,125
|
|
20230705,102900,24741310,4475,4475,4475,4475,0
|
|
20230705,102800,24741310,4475,4475,4475,4475,0
|
|
20230705,102700,24741310,4475,4475,4475,4475,0
|
|
20230705,102600,24741310,4475,4475,4475,4475,0
|
|
20230705,102500,24741310,4475,4475,4475,4475,0
|
|
20230705,102400,24741310,4475,4475,4475,4475,0
|
|
20230705,102300,24741310,4475,4475,4475,4475,0
|
|
20230705,102200,24741310,4475,4475,4475,4475,3
|
|
20230705,102100,24727885,4475,4475,4475,4475,0
|
|
20230705,102000,24727885,4475,4475,4475,4475,0
|
|
20230705,101900,24727885,4475,4475,4475,4475,0
|
|
20230705,101800,24727885,4475,4475,4475,4475,0
|
|
20230705,101700,24727885,4475,4475,4475,4475,0
|
|
20230705,101600,24727885,4475,4475,4475,4475,0
|
|
20230705,101500,24727885,4475,4475,4475,4475,0
|
|
20230705,101400,24727885,4475,4475,4475,4475,0
|
|
20230705,101300,24727885,4475,4475,4475,4475,0
|
|
20230705,101200,24727885,4475,4475,4475,4475,0
|
|
20230705,101100,24727885,4475,4475,4475,4475,0
|
|
20230705,101000,24727885,4475,4475,4475,4475,22
|
|
20230705,100900,24629435,4485,4485,4485,4485,0
|
|
20230705,100800,24629435,4485,4485,4485,4485,0
|
|
20230705,100700,24629435,4485,4485,4485,4485,0
|
|
20230705,100600,24629435,4485,4485,4485,4485,0
|
|
20230705,100500,24629435,4485,4485,4485,4485,0
|
|
20230705,100400,24629435,4485,4485,4485,4485,0
|
|
20230705,100300,24629435,4485,4485,4485,4485,0
|
|
20230705,100200,24629435,4485,4485,4485,4485,0
|
|
20230705,100100,24629435,4485,4485,4485,4485,0
|
|
20230705,100000,24629435,4485,4485,4485,4485,0
|
|
20230705,095900,24629435,4485,4485,4485,4485,0
|
|
20230705,095800,24629435,4485,4485,4485,4485,0
|
|
20230705,095700,24629435,4485,4485,4485,4485,0
|
|
20230705,095600,24629435,4485,4485,4485,4485,0
|
|
20230705,095500,24629435,4485,4485,4485,4485,0
|
|
20230705,095400,24629435,4485,4485,4485,4485,0
|
|
20230705,095300,24629435,4485,4485,4485,4485,0
|
|
20230705,095200,24629435,4485,4485,4485,4485,0
|
|
20230705,095100,24629435,4485,4485,4485,4485,0
|
|
20230705,095000,24629435,4485,4485,4485,4485,18
|
|
20230705,094900,24548705,4450,4450,4450,4450,0
|
|
20230705,094800,24548705,4450,4460,4460,4450,1011
|
|
20230705,094700,20046995,4485,4485,4485,4485,0
|
|
20230705,094600,20046995,4485,4485,4485,4485,3
|
|
20230705,094500,20033540,4485,4485,4485,4485,0
|
|
20230705,094400,20033540,4485,4485,4485,4485,0
|
|
20230705,094300,20033540,4485,4485,4485,4485,0
|
|
20230705,094200,20033540,4485,4485,4485,4485,54
|
|
20230705,094100,19791350,4495,4495,4495,4495,0
|
|
20230705,094000,19791350,4495,4495,4495,4495,0
|
|
20230705,093900,19791350,4495,4495,4495,4495,10
|
|
20230705,093800,19746400,4495,4470,4495,4470,64
|
|
20230705,093700,19459725,4470,4470,4470,4470,1
|
|
20230705,093600,19455255,4470,4470,4470,4470,0
|
|
20230705,093500,19455255,4470,4470,4470,4470,0
|
|
20230705,093400,19455255,4470,4470,4470,4470,0
|
|
20230705,093300,19455255,4470,4470,4470,4470,0
|
|
20230705,093200,19455255,4470,4470,4470,4470,0
|
|
20230705,093100,19455255,4470,4470,4470,4470,1
|
|
20230705,093000,19450785,4455,4455,4455,4450,330
|
|
20230705,092900,17981385,4465,4465,4465,4465,1
|
|
20230705,092800,17976920,4450,4450,4450,4450,0
|
|
20230705,092700,17976920,4450,4450,4450,4450,0
|
|
20230705,092600,17976920,4450,4460,4460,4450,459
|
|
20230705,092500,15933705,4465,4475,4475,4465,244
|
|
20230705,092400,14843035,4475,4475,4475,4475,0
|
|
20230705,092300,14843035,4475,4475,4475,4475,0
|
|
20230705,092200,14843035,4475,4475,4475,4475,0
|
|
20230705,092100,14843035,4475,4475,4475,4475,0
|
|
20230705,092000,14843035,4475,4500,4500,4475,70
|
|
20230705,091900,14529615,4505,4505,4505,4505,0
|
|
20230705,091800,14529615,4505,4505,4505,4505,0
|
|
20230705,091700,14529615,4505,4505,4505,4505,0
|
|
20230705,091600,14529615,4505,4505,4505,4505,0
|
|
20230705,091500,14529615,4505,4505,4505,4505,61
|
|
20230705,091400,14254810,4505,4505,4505,4505,0
|
|
20230705,091300,14254810,4505,4505,4505,4505,6
|
|
20230705,091200,14227780,4505,4500,4505,4500,2593
|
|
20230705,091100,2557425,4485,4485,4485,4485,0
|
|
20230705,091000,2557425,4485,4485,4485,4485,3
|
|
20230705,090900,2543970,4490,4490,4490,4490,0
|
|
20230705,090800,2543970,4490,4490,4490,4490,0
|
|
20230705,090700,2543970,4490,4490,4490,4490,13
|
|
20230705,090600,2485600,4500,4500,4500,4500,50
|
|
20230705,090500,2260600,4500,4500,4500,4500,10
|
|
20230705,090400,2215600,4490,4490,4490,4490,0
|
|
20230705,090300,2215600,4490,4490,4490,4490,0
|
|
20230705,090200,2215600,4490,4490,4490,4490,0
|
|
20230705,090100,2215600,4490,4490,4490,4490,0
|
|
20230705,090000,2215600,4490,4495,4500,4490,493
|