684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202100,115504470,4355,4355,4355,4355,2106
|
|
20230706,202000,115504470,4355,4355,4355,4355,0
|
|
20230706,201900,115504470,4355,4355,4355,4355,0
|
|
20230706,201800,115504470,4355,4355,4355,4355,0
|
|
20230706,201700,115504470,4355,4355,4355,4355,0
|
|
20230706,201600,115504470,4355,4355,4355,4355,0
|
|
20230706,201500,115504470,4355,4355,4355,4355,0
|
|
20230706,201400,115504470,4355,4355,4355,4355,0
|
|
20230706,201300,115504470,4355,4355,4355,4355,0
|
|
20230706,201200,115504470,4355,4355,4355,4355,0
|
|
20230706,201100,115504470,4355,4355,4355,4355,0
|
|
20230706,201000,115504470,4355,4355,4355,4355,0
|
|
20230706,200900,115504470,4355,4355,4355,4355,0
|
|
20230706,200800,115504470,4355,4355,4355,4355,0
|
|
20230706,200700,115504470,4355,4355,4355,4355,0
|
|
20230706,200600,115504470,4355,4355,4355,4355,0
|
|
20230706,200500,115504470,4355,4355,4355,4355,0
|
|
20230706,200400,115504470,4355,4355,4355,4355,0
|
|
20230706,200300,115504470,4355,4355,4355,4355,0
|
|
20230706,200200,115504470,4355,4355,4355,4355,0
|
|
20230706,200100,115504470,4355,4355,4355,4355,0
|
|
20230706,200000,115504470,4355,4355,4355,4355,0
|
|
20230706,195900,115504470,4355,4355,4355,4355,0
|
|
20230706,195800,115504470,4355,4355,4355,4355,0
|
|
20230706,195700,115504470,4355,4355,4355,4355,0
|
|
20230706,195600,115504470,4355,4355,4355,4355,0
|
|
20230706,195500,115504470,4355,4355,4355,4355,0
|
|
20230706,195400,115504470,4355,4355,4355,4355,0
|
|
20230706,195300,115504470,4355,4355,4355,4355,0
|
|
20230706,195200,115504470,4355,4355,4355,4355,0
|
|
20230706,195100,115504470,4355,4355,4355,4355,2106
|
|
20230706,195000,115504470,4355,4355,4355,4355,0
|
|
20230706,194900,115504470,4355,4355,4355,4355,0
|
|
20230706,194800,115504470,4355,4355,4355,4355,0
|
|
20230706,194700,115504470,4355,4355,4355,4355,0
|
|
20230706,194600,115504470,4355,4355,4355,4355,0
|
|
20230706,194500,115504470,4355,4355,4355,4355,0
|
|
20230706,194400,115504470,4355,4355,4355,4355,0
|
|
20230706,194300,115504470,4355,4355,4355,4355,0
|
|
20230706,194200,115504470,4355,4355,4355,4355,0
|
|
20230706,194100,115504470,4355,4355,4355,4355,0
|
|
20230706,194000,115504470,4355,4355,4355,4355,0
|
|
20230706,193900,115504470,4355,4355,4355,4355,0
|
|
20230706,193800,115504470,4355,4355,4355,4355,0
|
|
20230706,193700,115504470,4355,4355,4355,4355,0
|
|
20230706,193600,115504470,4355,4355,4355,4355,0
|
|
20230706,193500,115504470,4355,4355,4355,4355,0
|
|
20230706,193400,115504470,4355,4355,4355,4355,0
|
|
20230706,193300,115504470,4355,4355,4355,4355,0
|
|
20230706,193200,115504470,4355,4355,4355,4355,0
|
|
20230706,193100,115504470,4355,4355,4355,4355,0
|
|
20230706,193000,115504470,4355,4355,4355,4355,0
|
|
20230706,192900,115504470,4355,4355,4355,4355,0
|
|
20230706,192800,115504470,4355,4355,4355,4355,0
|
|
20230706,192700,115504470,4355,4355,4355,4355,0
|
|
20230706,192600,115504470,4355,4355,4355,4355,0
|
|
20230706,192500,115504470,4355,4355,4355,4355,0
|
|
20230706,192400,115504470,4355,4355,4355,4355,0
|
|
20230706,192300,115504470,4355,4355,4355,4355,0
|
|
20230706,192200,115504470,4355,4355,4355,4355,0
|
|
20230706,192100,115504470,4355,4355,4355,4355,2106
|
|
20230706,192000,115504470,4355,4355,4355,4355,0
|
|
20230706,191900,115504470,4355,4355,4355,4355,0
|
|
20230706,191800,115504470,4355,4355,4355,4355,0
|
|
20230706,191700,115504470,4355,4355,4355,4355,0
|
|
20230706,191600,115504470,4355,4355,4355,4355,0
|
|
20230706,191500,115504470,4355,4355,4355,4355,0
|
|
20230706,191400,115504470,4355,4355,4355,4355,0
|
|
20230706,191300,115504470,4355,4355,4355,4355,0
|
|
20230706,191200,115504470,4355,4355,4355,4355,0
|
|
20230706,191100,115504470,4355,4355,4355,4355,0
|
|
20230706,191000,115504470,4355,4355,4355,4355,0
|
|
20230706,190900,115504470,4355,4355,4355,4355,0
|
|
20230706,190800,115504470,4355,4355,4355,4355,0
|
|
20230706,190700,115504470,4355,4355,4355,4355,0
|
|
20230706,190600,115504470,4355,4355,4355,4355,0
|
|
20230706,190500,115504470,4355,4355,4355,4355,0
|
|
20230706,190400,115504470,4355,4355,4355,4355,0
|
|
20230706,190300,115504470,4355,4355,4355,4355,0
|
|
20230706,190200,115504470,4355,4355,4355,4355,0
|
|
20230706,190100,115504470,4355,4355,4355,4355,0
|
|
20230706,190000,115504470,4355,4355,4355,4355,0
|
|
20230706,185900,115504470,4355,4355,4355,4355,0
|
|
20230706,185800,115504470,4355,4355,4355,4355,0
|
|
20230706,185700,115504470,4355,4355,4355,4355,0
|
|
20230706,185600,115504470,4355,4355,4355,4355,0
|
|
20230706,185500,115504470,4355,4355,4355,4355,0
|
|
20230706,185400,115504470,4355,4355,4355,4355,0
|
|
20230706,185300,115504470,4355,4355,4355,4355,0
|
|
20230706,185200,115504470,4355,4355,4355,4355,0
|
|
20230706,185100,115504470,4355,4355,4355,4355,2106
|
|
20230706,185000,115504470,4355,4355,4355,4355,0
|
|
20230706,184900,115504470,4355,4355,4355,4355,0
|
|
20230706,184800,115504470,4355,4355,4355,4355,0
|
|
20230706,184700,115504470,4355,4355,4355,4355,0
|
|
20230706,184600,115504470,4355,4355,4355,4355,0
|
|
20230706,184500,115504470,4355,4355,4355,4355,0
|
|
20230706,184400,115504470,4355,4355,4355,4355,0
|
|
20230706,184300,115504470,4355,4355,4355,4355,0
|
|
20230706,184200,115504470,4355,4355,4355,4355,0
|
|
20230706,184100,115504470,4355,4355,4355,4355,0
|
|
20230706,184000,115504470,4355,4355,4355,4355,0
|
|
20230706,183900,115504470,4355,4355,4355,4355,0
|
|
20230706,183800,115504470,4355,4355,4355,4355,0
|
|
20230706,183700,115504470,4355,4355,4355,4355,0
|
|
20230706,183600,115504470,4355,4355,4355,4355,0
|
|
20230706,183500,115504470,4355,4355,4355,4355,0
|
|
20230706,183400,115504470,4355,4355,4355,4355,0
|
|
20230706,183300,115504470,4355,4355,4355,4355,0
|
|
20230706,183200,115504470,4355,4355,4355,4355,0
|
|
20230706,183100,115504470,4355,4355,4355,4355,0
|
|
20230706,183000,115504470,4355,4355,4355,4355,0
|
|
20230706,182900,115504470,4355,4355,4355,4355,0
|
|
20230706,182800,115504470,4355,4355,4355,4355,0
|
|
20230706,182700,115504470,4355,4355,4355,4355,0
|
|
20230706,182600,115504470,4355,4355,4355,4355,0
|
|
20230706,182500,115504470,4355,4355,4355,4355,0
|
|
20230706,182400,115504470,4355,4355,4355,4355,0
|
|
20230706,182300,115504470,4355,4355,4355,4355,0
|
|
20230706,182200,115504470,4355,4355,4355,4355,0
|
|
20230706,182100,115504470,4355,4355,4355,4355,2106
|
|
20230706,182000,115504470,4355,4355,4355,4355,0
|
|
20230706,181900,115504470,4355,4355,4355,4355,0
|
|
20230706,181800,115504470,4355,4355,4355,4355,0
|
|
20230706,181700,115504470,4355,4355,4355,4355,0
|
|
20230706,181600,115504470,4355,4355,4355,4355,0
|
|
20230706,181500,115504470,4355,4355,4355,4355,0
|
|
20230706,181400,115504470,4355,4355,4355,4355,0
|
|
20230706,181300,115504470,4355,4355,4355,4355,0
|
|
20230706,181200,115504470,4355,4355,4355,4355,0
|
|
20230706,181100,115504470,4355,4355,4355,4355,0
|
|
20230706,181000,115504470,4355,4355,4355,4355,0
|
|
20230706,180900,115504470,4355,4355,4355,4355,0
|
|
20230706,180800,115504470,4355,4355,4355,4355,0
|
|
20230706,180700,115504470,4355,4355,4355,4355,0
|
|
20230706,180600,115504470,4355,4355,4355,4355,0
|
|
20230706,180500,115504470,4355,4355,4355,4355,0
|
|
20230706,180400,115504470,4355,4355,4355,4355,0
|
|
20230706,180300,115504470,4355,4355,4355,4355,0
|
|
20230706,180200,115504470,4355,4355,4355,4355,0
|
|
20230706,180100,115504470,4355,4355,4355,4355,0
|
|
20230706,180000,115504470,4355,4355,4355,4355,0
|
|
20230706,175900,115504470,4355,4355,4355,4355,0
|
|
20230706,175800,115504470,4355,4355,4355,4355,0
|
|
20230706,175700,115504470,4355,4355,4355,4355,0
|
|
20230706,175600,115504470,4355,4355,4355,4355,0
|
|
20230706,175500,115504470,4355,4355,4355,4355,0
|
|
20230706,175400,115504470,4355,4355,4355,4355,0
|
|
20230706,175300,115504470,4355,4355,4355,4355,0
|
|
20230706,175200,115504470,4355,4355,4355,4355,0
|
|
20230706,175100,115504470,4355,4355,4355,4355,2106
|
|
20230706,175000,115504470,4355,4355,4355,4355,0
|
|
20230706,174900,115504470,4355,4355,4355,4355,0
|
|
20230706,174800,115504470,4355,4355,4355,4355,0
|
|
20230706,174700,115504470,4355,4355,4355,4355,0
|
|
20230706,174600,115504470,4355,4355,4355,4355,0
|
|
20230706,174500,115504470,4355,4355,4355,4355,0
|
|
20230706,174400,115504470,4355,4355,4355,4355,0
|
|
20230706,174300,115504470,4355,4355,4355,4355,0
|
|
20230706,174200,115504470,4355,4355,4355,4355,0
|
|
20230706,174100,115504470,4355,4355,4355,4355,0
|
|
20230706,174000,115504470,4355,4355,4355,4355,0
|
|
20230706,173900,115504470,4355,4355,4355,4355,0
|
|
20230706,173800,115504470,4355,4355,4355,4355,0
|
|
20230706,173700,115504470,4355,4355,4355,4355,0
|
|
20230706,173600,115504470,4355,4355,4355,4355,0
|
|
20230706,173500,115504470,4355,4355,4355,4355,0
|
|
20230706,173400,115504470,4355,4355,4355,4355,0
|
|
20230706,173300,115504470,4355,4355,4355,4355,0
|
|
20230706,173200,115504470,4355,4355,4355,4355,0
|
|
20230706,173100,115504470,4355,4355,4355,4355,0
|
|
20230706,173000,115504470,4355,4355,4355,4355,0
|
|
20230706,172900,115504470,4355,4355,4355,4355,0
|
|
20230706,172800,115504470,4355,4355,4355,4355,0
|
|
20230706,172700,115504470,4355,4355,4355,4355,0
|
|
20230706,172600,115504470,4355,4355,4355,4355,0
|
|
20230706,172500,115504470,4355,4355,4355,4355,0
|
|
20230706,172400,115504470,4355,4355,4355,4355,0
|
|
20230706,172300,115504470,4355,4355,4355,4355,0
|
|
20230706,172200,115504470,4355,4355,4355,4355,0
|
|
20230706,172100,115504470,4355,4355,4355,4355,2106
|
|
20230706,172000,115504470,4355,4355,4355,4355,0
|
|
20230706,171900,115504470,4355,4355,4355,4355,0
|
|
20230706,171800,115504470,4355,4355,4355,4355,0
|
|
20230706,171700,115504470,4355,4355,4355,4355,0
|
|
20230706,171600,115504470,4355,4355,4355,4355,0
|
|
20230706,171500,115504470,4355,4355,4355,4355,0
|
|
20230706,171400,115504470,4355,4355,4355,4355,0
|
|
20230706,171300,115504470,4355,4355,4355,4355,0
|
|
20230706,171200,115504470,4355,4355,4355,4355,0
|
|
20230706,171100,115504470,4355,4355,4355,4355,0
|
|
20230706,171000,115504470,4355,4355,4355,4355,0
|
|
20230706,170900,115504470,4355,4355,4355,4355,0
|
|
20230706,170800,115504470,4355,4355,4355,4355,0
|
|
20230706,170700,115504470,4355,4355,4355,4355,0
|
|
20230706,170600,115504470,4355,4355,4355,4355,0
|
|
20230706,170500,115504470,4355,4355,4355,4355,0
|
|
20230706,170400,115504470,4355,4355,4355,4355,0
|
|
20230706,170300,115504470,4355,4355,4355,4355,0
|
|
20230706,170200,115504470,4355,4355,4355,4355,0
|
|
20230706,170100,115504470,4355,4355,4355,4355,0
|
|
20230706,170000,115504470,4355,4355,4355,4355,0
|
|
20230706,165900,115504470,4355,4355,4355,4355,0
|
|
20230706,165800,115504470,4355,4355,4355,4355,0
|
|
20230706,165700,115504470,4355,4355,4355,4355,0
|
|
20230706,165600,115504470,4355,4355,4355,4355,0
|
|
20230706,165500,115504470,4355,4355,4355,4355,0
|
|
20230706,165400,115504470,4355,4355,4355,4355,0
|
|
20230706,165300,115504470,4355,4355,4355,4355,0
|
|
20230706,165200,115504470,4355,4355,4355,4355,0
|
|
20230706,165100,115504470,4355,4355,4355,4355,2106
|
|
20230706,165000,115504470,4355,4355,4355,4355,0
|
|
20230706,164900,115504470,4355,4355,4355,4355,0
|
|
20230706,164800,115504470,4355,4355,4355,4355,0
|
|
20230706,164700,115504470,4355,4355,4355,4355,0
|
|
20230706,164600,115504470,4355,4355,4355,4355,0
|
|
20230706,164500,115504470,4355,4355,4355,4355,0
|
|
20230706,164400,115504470,4355,4355,4355,4355,0
|
|
20230706,164300,115504470,4355,4355,4355,4355,0
|
|
20230706,164200,115504470,4355,4355,4355,4355,0
|
|
20230706,164100,115504470,4355,4355,4355,4355,0
|
|
20230706,164000,115504470,4355,4355,4355,4355,0
|
|
20230706,163900,115504470,4355,4355,4355,4355,0
|
|
20230706,163800,115504470,4355,4355,4355,4355,0
|
|
20230706,163700,115504470,4355,4355,4355,4355,0
|
|
20230706,163600,115504470,4355,4355,4355,4355,0
|
|
20230706,163500,115504470,4355,4355,4355,4355,0
|
|
20230706,163400,115504470,4355,4355,4355,4355,0
|
|
20230706,163300,115504470,4355,4355,4355,4355,0
|
|
20230706,163200,115504470,4355,4355,4355,4355,0
|
|
20230706,163100,115504470,4355,4355,4355,4355,0
|
|
20230706,163000,115504470,4355,4355,4355,4355,0
|
|
20230706,162900,115504470,4355,4355,4355,4355,0
|
|
20230706,162800,115504470,4355,4355,4355,4355,0
|
|
20230706,162700,115504470,4355,4355,4355,4355,0
|
|
20230706,162600,115504470,4355,4355,4355,4355,0
|
|
20230706,162500,115504470,4355,4355,4355,4355,0
|
|
20230706,162400,115504470,4355,4355,4355,4355,0
|
|
20230706,162300,115504470,4355,4355,4355,4355,0
|
|
20230706,162200,115504470,4355,4355,4355,4355,0
|
|
20230706,162100,115504470,4355,4355,4355,4355,2106
|
|
20230706,162000,115504470,4355,4355,4355,4355,0
|
|
20230706,161900,115504470,4355,4355,4355,4355,0
|
|
20230706,161800,115504470,4355,4355,4355,4355,0
|
|
20230706,161700,115504470,4355,4355,4355,4355,0
|
|
20230706,161600,115504470,4355,4355,4355,4355,0
|
|
20230706,161500,115504470,4355,4355,4355,4355,0
|
|
20230706,161400,115504470,4355,4355,4355,4355,0
|
|
20230706,161300,115504470,4355,4355,4355,4355,0
|
|
20230706,161200,115504470,4355,4355,4355,4355,0
|
|
20230706,161100,115504470,4355,4355,4355,4355,0
|
|
20230706,161000,115504470,4355,4355,4355,4355,0
|
|
20230706,160900,115504470,4355,4355,4355,4355,0
|
|
20230706,160800,115504470,4355,4355,4355,4355,0
|
|
20230706,160700,115504470,4355,4355,4355,4355,0
|
|
20230706,160600,115504470,4355,4355,4355,4355,0
|
|
20230706,160500,115504470,4355,4355,4355,4355,0
|
|
20230706,160400,115504470,4355,4355,4355,4355,0
|
|
20230706,160300,115504470,4355,4355,4355,4355,0
|
|
20230706,160200,115504470,4355,4355,4355,4355,0
|
|
20230706,160100,115504470,4355,4355,4355,4355,0
|
|
20230706,160000,115504470,4355,4355,4355,4355,0
|
|
20230706,155900,115504470,4355,4355,4355,4355,0
|
|
20230706,155800,115504470,4355,4355,4355,4355,0
|
|
20230706,155700,115504470,4355,4355,4355,4355,0
|
|
20230706,155600,115504470,4355,4355,4355,4355,0
|
|
20230706,155500,115504470,4355,4355,4355,4355,0
|
|
20230706,155400,115504470,4355,4355,4355,4355,0
|
|
20230706,155300,115504470,4355,4355,4355,4355,0
|
|
20230706,155200,115504470,4355,4355,4355,4355,0
|
|
20230706,155100,115504470,4355,4355,4355,4355,2106
|
|
20230706,155000,115504470,4355,4355,4355,4355,0
|
|
20230706,154900,115504470,4355,4355,4355,4355,0
|
|
20230706,154800,115504470,4355,4355,4355,4355,0
|
|
20230706,154700,115504470,4355,4355,4355,4355,0
|
|
20230706,154600,115504470,4355,4355,4355,4355,0
|
|
20230706,154500,115504470,4355,4355,4355,4355,0
|
|
20230706,154400,115504470,4355,4355,4355,4355,0
|
|
20230706,154300,115504470,4355,4355,4355,4355,0
|
|
20230706,154200,115504470,4355,4355,4355,4355,0
|
|
20230706,154100,115504470,4355,4355,4355,4355,0
|
|
20230706,154000,115504470,4355,4355,4355,4355,0
|
|
20230706,153900,115504470,4355,4355,4355,4355,0
|
|
20230706,153800,115504470,4355,4355,4355,4355,0
|
|
20230706,153700,115504470,4355,4355,4355,4355,0
|
|
20230706,153600,115504470,4355,4355,4355,4355,0
|
|
20230706,153500,115504470,4355,4355,4355,4355,0
|
|
20230706,153400,115504470,4355,4355,4355,4355,0
|
|
20230706,153300,115504470,4355,4355,4355,4355,0
|
|
20230706,153200,115504470,4355,4355,4355,4355,0
|
|
20230706,153100,115504470,4355,4355,4355,4355,0
|
|
20230706,153000,115504470,4355,4355,4355,4355,2106
|
|
20230706,152900,106332840,4385,4385,4385,4385,0
|
|
20230706,152800,106332840,4385,4385,4385,4385,0
|
|
20230706,152700,106332840,4385,4385,4385,4385,0
|
|
20230706,152600,106332840,4385,4385,4385,4385,0
|
|
20230706,152500,106332840,4385,4385,4385,4385,0
|
|
20230706,152400,106332840,4385,4385,4385,4385,0
|
|
20230706,152300,106332840,4385,4385,4385,4385,0
|
|
20230706,152200,106332840,4385,4385,4385,4385,0
|
|
20230706,152100,106332840,4385,4385,4385,4385,0
|
|
20230706,152000,106332840,4385,4385,4385,4385,0
|
|
20230706,151900,106332840,4385,4385,4385,4385,1
|
|
20230706,151800,106328455,4385,4385,4385,4365,70
|
|
20230706,151700,106022825,4365,4365,4365,4365,0
|
|
20230706,151600,106022825,4365,4370,4370,4365,1284
|
|
20230706,151500,100413430,4385,4385,4385,4385,0
|
|
20230706,151400,100413430,4385,4385,4385,4385,0
|
|
20230706,151300,100413430,4385,4380,4385,4380,5
|
|
20230706,151200,100391510,4375,4375,4375,4375,0
|
|
20230706,151100,100391510,4375,4375,4375,4375,100
|
|
20230706,151000,99954010,4375,4375,4375,4375,111
|
|
20230706,150900,99468385,4375,4375,4375,4375,245
|
|
20230706,150800,98396510,4385,4380,4385,4380,123
|
|
20230706,150700,97857765,4380,4380,4380,4380,0
|
|
20230706,150600,97857765,4380,4380,4380,4380,0
|
|
20230706,150500,97857765,4380,4380,4380,4380,0
|
|
20230706,150400,97857765,4380,4380,4380,4380,129
|
|
20230706,150300,97292745,4380,4380,4380,4380,100
|
|
20230706,150200,96854745,4385,4385,4385,4385,100
|
|
20230706,150100,96416245,4385,4385,4385,4385,55
|
|
20230706,150000,96175070,4385,4385,4385,4385,286
|
|
20230706,145900,94920960,4400,4400,4400,4400,0
|
|
20230706,145800,94920960,4400,4400,4400,4400,0
|
|
20230706,145700,94920960,4400,4400,4400,4400,0
|
|
20230706,145600,94920960,4400,4400,4400,4400,0
|
|
20230706,145500,94920960,4400,4400,4400,4400,0
|
|
20230706,145400,94920960,4400,4400,4400,4400,1
|
|
20230706,145300,94916560,4380,4380,4380,4380,0
|
|
20230706,145200,94916560,4380,4380,4380,4380,0
|
|
20230706,145100,94916560,4380,4380,4380,4380,0
|
|
20230706,145000,94916560,4380,4380,4380,4380,0
|
|
20230706,144900,94916560,4380,4380,4380,4380,0
|
|
20230706,144800,94916560,4380,4380,4380,4380,0
|
|
20230706,144700,94916560,4380,4380,4380,4380,0
|
|
20230706,144600,94916560,4380,4380,4380,4380,0
|
|
20230706,144500,94916560,4380,4380,4380,4380,0
|
|
20230706,144400,94916560,4380,4380,4380,4380,0
|
|
20230706,144300,94916560,4380,4380,4380,4380,47
|
|
20230706,144200,94710700,4400,4400,4400,4400,0
|
|
20230706,144100,94710700,4400,4400,4400,4400,0
|
|
20230706,144000,94710700,4400,4400,4400,4400,0
|
|
20230706,143900,94710700,4400,4400,4400,4400,0
|
|
20230706,143800,94710700,4400,4400,4400,4400,0
|
|
20230706,143700,94710700,4400,4400,4400,4400,0
|
|
20230706,143600,94710700,4400,4400,4400,4400,0
|
|
20230706,143500,94710700,4400,4400,4400,4400,0
|
|
20230706,143400,94710700,4400,4375,4400,4375,13
|
|
20230706,143300,94653800,4375,4375,4375,4375,0
|
|
20230706,143200,94653800,4375,4375,4375,4375,0
|
|
20230706,143100,94653800,4375,4375,4375,4375,0
|
|
20230706,143000,94653800,4375,4375,4375,4375,627
|
|
20230706,142900,91910675,4405,4405,4405,4405,0
|
|
20230706,142800,91910675,4405,4405,4405,4405,0
|
|
20230706,142700,91910675,4405,4405,4405,4405,0
|
|
20230706,142600,91910675,4405,4405,4405,4405,0
|
|
20230706,142500,91910675,4405,4405,4405,4405,0
|
|
20230706,142400,91910675,4405,4405,4405,4405,0
|
|
20230706,142300,91910675,4405,4405,4405,4405,0
|
|
20230706,142200,91910675,4405,4405,4405,4405,227
|
|
20230706,142100,90910740,4405,4405,4405,4405,0
|
|
20230706,142000,90910740,4405,4405,4405,4405,0
|
|
20230706,141900,90910740,4405,4405,4405,4405,0
|
|
20230706,141800,90910740,4405,4405,4405,4405,0
|
|
20230706,141700,90910740,4405,4405,4405,4405,0
|
|
20230706,141600,90910740,4405,4405,4405,4405,0
|
|
20230706,141500,90910740,4405,4405,4405,4405,0
|
|
20230706,141400,90910740,4405,4405,4405,4405,236
|
|
20230706,141300,89871160,4410,4410,4410,4410,0
|
|
20230706,141200,89871160,4410,4410,4410,4410,60
|
|
20230706,141100,89606560,4410,4410,4410,4410,0
|
|
20230706,141000,89606560,4410,4400,4410,4400,90
|
|
20230706,140900,89210215,4395,4395,4395,4395,19
|
|
20230706,140800,89126710,4395,4395,4395,4395,0
|
|
20230706,140700,89126710,4395,4395,4395,4395,626
|
|
20230706,140600,86375440,4395,4395,4395,4395,0
|
|
20230706,140500,86375440,4395,4395,4395,4395,0
|
|
20230706,140400,86375440,4395,4395,4395,4395,0
|
|
20230706,140300,86375440,4395,4390,4395,4390,446
|
|
20230706,140200,84417495,4390,4390,4390,4390,0
|
|
20230706,140100,84417495,4390,4390,4390,4390,0
|
|
20230706,140000,84417495,4390,4390,4390,4390,0
|
|
20230706,135900,84417495,4390,4390,4390,4390,0
|
|
20230706,135800,84417495,4390,4390,4390,4390,0
|
|
20230706,135700,84417495,4390,4390,4390,4390,1
|
|
20230706,135600,84413105,4385,4385,4385,4385,16
|
|
20230706,135500,84342945,4385,4385,4385,4385,0
|
|
20230706,135400,84342945,4385,4385,4385,4385,0
|
|
20230706,135300,84342945,4385,4385,4385,4385,0
|
|
20230706,135200,84342945,4385,4385,4385,4385,0
|
|
20230706,135100,84342945,4385,4385,4385,4385,228
|
|
20230706,135000,83343165,4385,4385,4385,4385,0
|
|
20230706,134900,83343165,4385,4385,4385,4385,0
|
|
20230706,134800,83343165,4385,4385,4385,4385,0
|
|
20230706,134700,83343165,4385,4385,4385,4385,0
|
|
20230706,134600,83343165,4385,4385,4385,4385,0
|
|
20230706,134500,83343165,4385,4385,4385,4385,0
|
|
20230706,134400,83343165,4385,4385,4385,4385,0
|
|
20230706,134300,83343165,4385,4385,4385,4385,0
|
|
20230706,134200,83343165,4385,4370,4385,4360,503
|
|
20230706,134100,81149955,4365,4365,4365,4365,0
|
|
20230706,134000,81149955,4365,4365,4365,4365,0
|
|
20230706,133900,81149955,4365,4365,4365,4365,0
|
|
20230706,133800,81149955,4365,4365,4365,4365,0
|
|
20230706,133700,81149955,4365,4395,4395,4360,2616
|
|
20230706,133600,69724170,4375,4375,4375,4375,0
|
|
20230706,133500,69724170,4375,4375,4375,4375,0
|
|
20230706,133400,69724170,4375,4375,4375,4375,0
|
|
20230706,133300,69724170,4375,4375,4375,4375,0
|
|
20230706,133200,69724170,4375,4375,4375,4375,0
|
|
20230706,133100,69724170,4375,4375,4375,4375,0
|
|
20230706,133000,69724170,4375,4375,4375,4375,0
|
|
20230706,132900,69724170,4375,4375,4375,4375,0
|
|
20230706,132800,69724170,4375,4375,4375,4375,0
|
|
20230706,132700,69724170,4375,4375,4375,4375,1
|
|
20230706,132600,69719795,4395,4395,4395,4395,1
|
|
20230706,132500,69715400,4370,4370,4370,4370,0
|
|
20230706,132400,69715400,4370,4370,4370,4370,0
|
|
20230706,132300,69715400,4370,4395,4395,4370,421
|
|
20230706,132200,67875295,4380,4380,4380,4380,0
|
|
20230706,132100,67875295,4380,4380,4380,4380,0
|
|
20230706,132000,67875295,4380,4380,4380,4380,69
|
|
20230706,131900,67573075,4380,4380,4380,4380,0
|
|
20230706,131800,67573075,4380,4380,4380,4380,251
|
|
20230706,131700,66473695,4375,4375,4375,4375,231
|
|
20230706,131600,65463070,4375,4375,4375,4375,3
|
|
20230706,131500,65449945,4375,4380,4380,4375,569
|
|
20230706,131400,62957880,4380,4380,4380,4380,0
|
|
20230706,131300,62957880,4380,4380,4380,4380,0
|
|
20230706,131200,62957880,4380,4380,4380,4380,124
|
|
20230706,131100,62414760,4380,4380,4380,4380,71
|
|
20230706,131000,62103780,4410,4410,4410,4410,1
|
|
20230706,130900,62099370,4380,4380,4380,4380,82
|
|
20230706,130800,61740210,4380,4380,4380,4380,0
|
|
20230706,130700,61740210,4380,4380,4380,4380,0
|
|
20230706,130600,61740210,4380,4380,4380,4380,0
|
|
20230706,130500,61740210,4380,4380,4380,4380,0
|
|
20230706,130400,61740210,4380,4380,4380,4380,48
|
|
20230706,130300,61529970,4410,4410,4410,4410,0
|
|
20230706,130200,61529970,4410,4410,4410,4410,0
|
|
20230706,130100,61529970,4410,4410,4410,4410,0
|
|
20230706,130000,61529970,4410,4410,4410,4410,0
|
|
20230706,125900,61529970,4410,4410,4410,4410,0
|
|
20230706,125800,61529970,4410,4410,4410,4410,0
|
|
20230706,125700,61529970,4410,4410,4410,4410,0
|
|
20230706,125600,61529970,4410,4410,4410,4410,0
|
|
20230706,125500,61529970,4410,4410,4410,4410,0
|
|
20230706,125400,61529970,4410,4410,4410,4410,0
|
|
20230706,125300,61529970,4410,4410,4410,4410,0
|
|
20230706,125200,61529970,4410,4410,4410,4410,1
|
|
20230706,125100,61525560,4375,4375,4375,4375,1
|
|
20230706,125000,61521185,4375,4375,4375,4375,0
|
|
20230706,124900,61521185,4375,4375,4375,4375,0
|
|
20230706,124800,61521185,4375,4375,4375,4375,0
|
|
20230706,124700,61521185,4375,4380,4380,4375,601
|
|
20230706,124600,58889990,4415,4415,4415,4415,0
|
|
20230706,124500,58889990,4415,4415,4415,4415,0
|
|
20230706,124400,58889990,4415,4415,4415,4415,0
|
|
20230706,124300,58889990,4415,4415,4415,4415,0
|
|
20230706,124200,58889990,4415,4415,4415,4415,0
|
|
20230706,124100,58889990,4415,4410,4415,4410,4
|
|
20230706,124000,58872340,4410,4410,4410,4410,0
|
|
20230706,123900,58872340,4410,4410,4410,4410,0
|
|
20230706,123800,58872340,4410,4410,4410,4410,0
|
|
20230706,123700,58872340,4410,4410,4410,4410,0
|
|
20230706,123600,58872340,4410,4410,4410,4410,0
|
|
20230706,123500,58872340,4410,4410,4410,4410,0
|
|
20230706,123400,58872340,4410,4410,4410,4410,0
|
|
20230706,123300,58872340,4410,4410,4410,4410,0
|
|
20230706,123200,58872340,4410,4410,4410,4410,0
|
|
20230706,123100,58872340,4410,4410,4410,4375,400
|
|
20230706,123000,57112160,4410,4410,4410,4410,51
|
|
20230706,122900,56887250,4420,4420,4420,4420,0
|
|
20230706,122800,56887250,4420,4420,4420,4420,1
|
|
20230706,122700,56882830,4410,4410,4410,4410,0
|
|
20230706,122600,56882830,4410,4410,4410,4410,0
|
|
20230706,122500,56882830,4410,4410,4410,4410,0
|
|
20230706,122400,56882830,4410,4410,4410,4410,0
|
|
20230706,122300,56882830,4410,4410,4410,4410,0
|
|
20230706,122200,56882830,4410,4420,4420,4410,631
|
|
20230706,122100,54097730,4425,4425,4425,4425,0
|
|
20230706,122000,54097730,4425,4425,4425,4425,0
|
|
20230706,121900,54097730,4425,4425,4425,4425,0
|
|
20230706,121800,54097730,4425,4425,4425,4425,0
|
|
20230706,121700,54097730,4425,4425,4425,4425,1
|
|
20230706,121600,54093305,4420,4420,4420,4420,0
|
|
20230706,121500,54093305,4420,4420,4420,4420,0
|
|
20230706,121400,54093305,4420,4420,4420,4420,198
|
|
20230706,121300,53218145,4420,4420,4420,4420,0
|
|
20230706,121200,53218145,4420,4420,4420,4420,0
|
|
20230706,121100,53218145,4420,4420,4420,4420,0
|
|
20230706,121000,53218145,4420,4420,4420,4420,0
|
|
20230706,120900,53218145,4420,4420,4420,4420,0
|
|
20230706,120800,53218145,4420,4420,4420,4420,0
|
|
20230706,120700,53218145,4420,4420,4420,4420,0
|
|
20230706,120600,53218145,4420,4420,4420,4420,0
|
|
20230706,120500,53218145,4420,4420,4420,4420,0
|
|
20230706,120400,53218145,4420,4420,4420,4420,0
|
|
20230706,120300,53218145,4420,4420,4420,4420,0
|
|
20230706,120200,53218145,4420,4420,4420,4420,0
|
|
20230706,120100,53218145,4420,4420,4420,4420,0
|
|
20230706,120000,53218145,4420,4420,4420,4420,46
|
|
20230706,115900,53014825,4420,4420,4420,4420,0
|
|
20230706,115800,53014825,4420,4420,4420,4420,0
|
|
20230706,115700,53014825,4420,4420,4420,4420,58
|
|
20230706,115600,52758465,4420,4420,4420,4420,0
|
|
20230706,115500,52758465,4420,4420,4420,4420,0
|
|
20230706,115400,52758465,4420,4420,4420,4420,0
|
|
20230706,115300,52758465,4420,4420,4420,4420,0
|
|
20230706,115200,52758465,4420,4420,4420,4420,0
|
|
20230706,115100,52758465,4420,4420,4420,4420,0
|
|
20230706,115000,52758465,4420,4420,4420,4420,0
|
|
20230706,114900,52758465,4420,4420,4420,4420,0
|
|
20230706,114800,52758465,4420,4420,4420,4420,0
|
|
20230706,114700,52758465,4420,4420,4420,4420,0
|
|
20230706,114600,52758465,4420,4420,4420,4420,115
|
|
20230706,114500,52250165,4420,4430,4430,4420,142
|
|
20230706,114400,51621870,4420,4420,4420,4420,4
|
|
20230706,114300,51604190,4420,4420,4420,4420,119
|
|
20230706,114200,51078210,4420,4420,4420,4420,0
|
|
20230706,114100,51078210,4420,4420,4420,4420,0
|
|
20230706,114000,51078210,4420,4420,4420,4420,0
|
|
20230706,113900,51078210,4420,4420,4420,4420,2
|
|
20230706,113800,51069370,4420,4425,4430,4420,3
|
|
20230706,113700,51056095,4410,4410,4410,4410,59
|
|
20230706,113600,50795905,4420,4420,4420,4420,0
|
|
20230706,113500,50795905,4420,4420,4420,4420,0
|
|
20230706,113400,50795905,4420,4420,4420,4420,0
|
|
20230706,113300,50795905,4420,4420,4420,4420,4
|
|
20230706,113200,50778225,4420,4420,4420,4420,0
|
|
20230706,113100,50778225,4420,4410,4420,4410,5
|
|
20230706,113000,50756140,4410,4410,4410,4410,0
|
|
20230706,112900,50756140,4410,4410,4410,4410,29
|
|
20230706,112800,50628250,4410,4430,4430,4410,23
|
|
20230706,112700,50526800,4410,4430,4430,4410,190
|
|
20230706,112600,49688880,4410,4410,4410,4410,0
|
|
20230706,112500,49688880,4410,4410,4410,4410,0
|
|
20230706,112400,49688880,4410,4410,4410,4410,100
|
|
20230706,112300,49247880,4435,4435,4435,4435,0
|
|
20230706,112200,49247880,4435,4435,4435,4435,10
|
|
20230706,112100,49203530,4435,4435,4435,4435,0
|
|
20230706,112000,49203530,4435,4435,4435,4435,0
|
|
20230706,111900,49203530,4435,4435,4435,4435,1
|
|
20230706,111800,49199095,4430,4430,4430,4430,0
|
|
20230706,111700,49199095,4430,4430,4430,4430,0
|
|
20230706,111600,49199095,4430,4430,4430,4430,1
|
|
20230706,111500,49194665,4400,4400,4400,4400,0
|
|
20230706,111400,49194665,4400,4400,4400,4400,240
|
|
20230706,111300,48138665,4400,4430,4430,4395,289
|
|
20230706,111200,46867285,4470,4425,4470,4390,283
|
|
20230706,111100,45620400,4430,4430,4430,4430,0
|
|
20230706,111000,45620400,4430,4430,4430,4430,2
|
|
20230706,110900,45611540,4435,4435,4435,4435,0
|
|
20230706,110800,45611540,4435,4435,4435,4435,1
|
|
20230706,110700,45607105,4430,4435,4435,4430,2
|
|
20230706,110600,45598240,4435,4450,4450,4435,376
|
|
20230706,110500,43928010,4470,4470,4470,4470,0
|
|
20230706,110400,43928010,4470,4470,4470,4470,0
|
|
20230706,110300,43928010,4470,4470,4470,4470,0
|
|
20230706,110200,43928010,4470,4470,4470,4470,0
|
|
20230706,110100,43928010,4470,4470,4470,4470,0
|
|
20230706,110000,43928010,4470,4465,4470,4465,10
|
|
20230706,105900,43883315,4470,4470,4470,4470,74
|
|
20230706,105800,43552535,4470,4470,4470,4470,0
|
|
20230706,105700,43552535,4470,4470,4470,4470,0
|
|
20230706,105600,43552535,4470,4470,4470,4470,0
|
|
20230706,105500,43552535,4470,4470,4470,4470,0
|
|
20230706,105400,43552535,4470,4470,4470,4470,0
|
|
20230706,105300,43552535,4470,4470,4470,4470,0
|
|
20230706,105200,43552535,4470,4470,4470,4470,0
|
|
20230706,105100,43552535,4470,4470,4470,4470,0
|
|
20230706,105000,43552535,4470,4470,4470,4470,0
|
|
20230706,104900,43552535,4470,4470,4470,4470,0
|
|
20230706,104800,43552535,4470,4470,4470,4470,0
|
|
20230706,104700,43552535,4470,4470,4470,4470,0
|
|
20230706,104600,43552535,4470,4470,4470,4470,33
|
|
20230706,104500,43405025,4475,4475,4475,4475,0
|
|
20230706,104400,43405025,4475,4460,4475,4460,580
|
|
20230706,104300,40813580,4465,4465,4465,4465,0
|
|
20230706,104200,40813580,4465,4465,4465,4465,11
|
|
20230706,104100,40764465,4470,4470,4470,4470,103
|
|
20230706,104000,40304055,4470,4470,4470,4470,3
|
|
20230706,103900,40290645,4440,4455,4475,4440,177
|
|
20230706,103800,39504370,4455,4455,4455,4455,0
|
|
20230706,103700,39504370,4455,4455,4455,4455,7
|
|
20230706,103600,39473185,4455,4455,4455,4455,0
|
|
20230706,103500,39473185,4455,4455,4455,4455,0
|
|
20230706,103400,39473185,4455,4455,4455,4455,0
|
|
20230706,103300,39473185,4455,4455,4455,4455,13
|
|
20230706,103200,39415270,4455,4455,4455,4455,0
|
|
20230706,103100,39415270,4455,4455,4455,4455,0
|
|
20230706,103000,39415270,4455,4455,4455,4455,0
|
|
20230706,102900,39415270,4455,4455,4455,4455,0
|
|
20230706,102800,39415270,4455,4450,4455,4445,216
|
|
20230706,102700,38453720,4455,4440,4455,4440,457
|
|
20230706,102600,36418175,4455,4455,4455,4455,0
|
|
20230706,102500,36418175,4455,4455,4455,4455,0
|
|
20230706,102400,36418175,4455,4455,4455,4455,0
|
|
20230706,102300,36418175,4455,4445,4455,4445,170
|
|
20230706,102200,35661715,4455,4430,4455,4430,398
|
|
20230706,102100,33890720,4445,4445,4445,4445,0
|
|
20230706,102000,33890720,4445,4445,4445,4445,0
|
|
20230706,101900,33890720,4445,4420,4450,4420,1184
|
|
20230706,101800,28626415,4400,4400,4400,4400,0
|
|
20230706,101700,28626415,4400,4400,4400,4400,0
|
|
20230706,101600,28626415,4400,4400,4400,4400,26
|
|
20230706,101500,28512015,4410,4425,4425,4410,528
|
|
20230706,101400,26179265,4425,4425,4425,4425,18
|
|
20230706,101300,26099615,4425,4425,4425,4425,0
|
|
20230706,101200,26099615,4425,4425,4425,4425,0
|
|
20230706,101100,26099615,4425,4425,4425,4425,0
|
|
20230706,101000,26099615,4425,4425,4425,4425,0
|
|
20230706,100900,26099615,4425,4425,4425,4425,0
|
|
20230706,100800,26099615,4425,4425,4425,4425,0
|
|
20230706,100700,26099615,4425,4425,4425,4425,0
|
|
20230706,100600,26099615,4425,4425,4425,4425,5
|
|
20230706,100500,26077490,4415,4415,4415,4415,0
|
|
20230706,100400,26077490,4415,4415,4415,4415,0
|
|
20230706,100300,26077490,4415,4415,4415,4415,2
|
|
20230706,100200,26068660,4425,4425,4425,4425,0
|
|
20230706,100100,26068660,4425,4425,4425,4425,0
|
|
20230706,100000,26068660,4425,4425,4425,4425,0
|
|
20230706,095900,26068660,4425,4425,4425,4425,0
|
|
20230706,095800,26068660,4425,4415,4425,4415,179
|
|
20230706,095700,25276790,4410,4410,4410,4410,0
|
|
20230706,095600,25276790,4410,4410,4410,4410,199
|
|
20230706,095500,24399200,4415,4415,4415,4415,0
|
|
20230706,095400,24399200,4415,4415,4415,4415,0
|
|
20230706,095300,24399200,4415,4415,4415,4415,0
|
|
20230706,095200,24399200,4415,4415,4415,4415,0
|
|
20230706,095100,24399200,4415,4415,4415,4415,0
|
|
20230706,095000,24399200,4415,4415,4415,4415,0
|
|
20230706,094900,24399200,4415,4405,4415,4405,20
|
|
20230706,094800,24311090,4385,4385,4385,4385,0
|
|
20230706,094700,24311090,4385,4385,4385,4385,0
|
|
20230706,094600,24311090,4385,4385,4385,4385,0
|
|
20230706,094500,24311090,4385,4385,4385,4385,0
|
|
20230706,094400,24311090,4385,4385,4385,4385,0
|
|
20230706,094300,24311090,4385,4385,4385,4385,0
|
|
20230706,094200,24311090,4385,4385,4385,4385,38
|
|
20230706,094100,24144460,4385,4385,4385,4385,0
|
|
20230706,094000,24144460,4385,4420,4420,4385,454
|
|
20230706,093900,22152375,4385,4385,4385,4385,0
|
|
20230706,093800,22152375,4385,4385,4385,4385,0
|
|
20230706,093700,22152375,4385,4385,4385,4385,0
|
|
20230706,093600,22152375,4385,4385,4385,4385,1
|
|
20230706,093500,22147990,4415,4420,4420,4410,67
|
|
20230706,093400,21852415,4410,4410,4410,4410,232
|
|
20230706,093300,20829295,4410,4410,4410,4410,0
|
|
20230706,093200,20829295,4410,4410,4410,4410,0
|
|
20230706,093100,20829295,4410,4410,4410,4410,1
|
|
20230706,093000,20824885,4390,4390,4390,4390,0
|
|
20230706,092900,20824885,4390,4390,4390,4390,289
|
|
20230706,092800,19556175,4390,4390,4390,4385,43
|
|
20230706,092700,19367455,4395,4395,4395,4395,0
|
|
20230706,092600,19367455,4395,4395,4395,4395,61
|
|
20230706,092500,19099360,4395,4395,4395,4395,624
|
|
20230706,092400,16356880,4395,4395,4395,4395,46
|
|
20230706,092300,16154710,4410,4410,4410,4410,0
|
|
20230706,092200,16154710,4410,4410,4410,4410,0
|
|
20230706,092100,16154710,4410,4410,4410,4410,0
|
|
20230706,092000,16154710,4410,4410,4410,4410,1
|
|
20230706,091900,16150300,4395,4395,4395,4395,16
|
|
20230706,091800,16079980,4410,4410,4410,4410,0
|
|
20230706,091700,16079980,4410,4410,4410,4410,0
|
|
20230706,091600,16079980,4410,4410,4410,4410,0
|
|
20230706,091500,16079980,4410,4410,4410,4410,2
|
|
20230706,091400,16071160,4395,4395,4395,4395,0
|
|
20230706,091300,16071160,4395,4395,4395,4395,0
|
|
20230706,091200,16071160,4395,4395,4395,4395,0
|
|
20230706,091100,16071160,4395,4400,4400,4395,30
|
|
20230706,091000,15939235,4420,4420,4420,4420,139
|
|
20230706,090900,15324855,4400,4400,4400,4400,0
|
|
20230706,090800,15324855,4400,4400,4400,4400,7
|
|
20230706,090700,15294055,4405,4410,4410,4405,480
|
|
20230706,090600,13179115,4440,4440,4440,4440,59
|
|
20230706,090500,12917155,4440,4445,4445,4440,22
|
|
20230706,090400,12819370,4440,4440,4440,4440,2480
|
|
20230706,090300,1808170,4405,4405,4405,4405,10
|
|
20230706,090200,1764120,4405,4405,4405,4405,0
|
|
20230706,090100,1764120,4405,4410,4410,4405,131
|
|
20230706,090000,1187055,4415,4425,4450,4415,268
|