648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194500,62694010,3295,3295,3295,3295,2106
|
|
20230703,194400,62694010,3295,3295,3295,3295,0
|
|
20230703,194300,62694010,3295,3295,3295,3295,0
|
|
20230703,194200,62694010,3295,3295,3295,3295,0
|
|
20230703,194100,62694010,3295,3295,3295,3295,0
|
|
20230703,194000,62694010,3295,3295,3295,3295,0
|
|
20230703,193900,62694010,3295,3295,3295,3295,0
|
|
20230703,193800,62694010,3295,3295,3295,3295,0
|
|
20230703,193700,62694010,3295,3295,3295,3295,0
|
|
20230703,193600,62694010,3295,3295,3295,3295,0
|
|
20230703,193500,62694010,3295,3295,3295,3295,0
|
|
20230703,193400,62694010,3295,3295,3295,3295,0
|
|
20230703,193300,62694010,3295,3295,3295,3295,0
|
|
20230703,193200,62694010,3295,3295,3295,3295,0
|
|
20230703,193100,62694010,3295,3295,3295,3295,0
|
|
20230703,193000,62694010,3295,3295,3295,3295,0
|
|
20230703,192900,62694010,3295,3295,3295,3295,0
|
|
20230703,192800,62694010,3295,3295,3295,3295,0
|
|
20230703,192700,62694010,3295,3295,3295,3295,0
|
|
20230703,192600,62694010,3295,3295,3295,3295,0
|
|
20230703,192500,62694010,3295,3295,3295,3295,0
|
|
20230703,192400,62694010,3295,3295,3295,3295,0
|
|
20230703,192300,62694010,3295,3295,3295,3295,0
|
|
20230703,192200,62694010,3295,3295,3295,3295,0
|
|
20230703,192100,62694010,3295,3295,3295,3295,0
|
|
20230703,192000,62694010,3295,3295,3295,3295,0
|
|
20230703,191900,62694010,3295,3295,3295,3295,0
|
|
20230703,191800,62694010,3295,3295,3295,3295,0
|
|
20230703,191700,62694010,3295,3295,3295,3295,0
|
|
20230703,191600,62694010,3295,3295,3295,3295,0
|
|
20230703,191500,62694010,3295,3295,3295,3295,2106
|
|
20230703,191400,62694010,3295,3295,3295,3295,0
|
|
20230703,191300,62694010,3295,3295,3295,3295,0
|
|
20230703,191200,62694010,3295,3295,3295,3295,0
|
|
20230703,191100,62694010,3295,3295,3295,3295,0
|
|
20230703,191000,62694010,3295,3295,3295,3295,0
|
|
20230703,190900,62694010,3295,3295,3295,3295,0
|
|
20230703,190800,62694010,3295,3295,3295,3295,0
|
|
20230703,190700,62694010,3295,3295,3295,3295,0
|
|
20230703,190600,62694010,3295,3295,3295,3295,0
|
|
20230703,190500,62694010,3295,3295,3295,3295,0
|
|
20230703,190400,62694010,3295,3295,3295,3295,0
|
|
20230703,190300,62694010,3295,3295,3295,3295,0
|
|
20230703,190200,62694010,3295,3295,3295,3295,0
|
|
20230703,190100,62694010,3295,3295,3295,3295,0
|
|
20230703,190000,62694010,3295,3295,3295,3295,0
|
|
20230703,185900,62694010,3295,3295,3295,3295,0
|
|
20230703,185800,62694010,3295,3295,3295,3295,0
|
|
20230703,185700,62694010,3295,3295,3295,3295,0
|
|
20230703,185600,62694010,3295,3295,3295,3295,0
|
|
20230703,185500,62694010,3295,3295,3295,3295,0
|
|
20230703,185400,62694010,3295,3295,3295,3295,0
|
|
20230703,185300,62694010,3295,3295,3295,3295,0
|
|
20230703,185200,62694010,3295,3295,3295,3295,0
|
|
20230703,185100,62694010,3295,3295,3295,3295,0
|
|
20230703,185000,62694010,3295,3295,3295,3295,0
|
|
20230703,184900,62694010,3295,3295,3295,3295,0
|
|
20230703,184800,62694010,3295,3295,3295,3295,0
|
|
20230703,184700,62694010,3295,3295,3295,3295,0
|
|
20230703,184600,62694010,3295,3295,3295,3295,0
|
|
20230703,184500,62694010,3295,3295,3295,3295,2106
|
|
20230703,184400,62694010,3295,3295,3295,3295,0
|
|
20230703,184300,62694010,3295,3295,3295,3295,0
|
|
20230703,184200,62694010,3295,3295,3295,3295,0
|
|
20230703,184100,62694010,3295,3295,3295,3295,0
|
|
20230703,184000,62694010,3295,3295,3295,3295,0
|
|
20230703,183900,62694010,3295,3295,3295,3295,0
|
|
20230703,183800,62694010,3295,3295,3295,3295,0
|
|
20230703,183700,62694010,3295,3295,3295,3295,0
|
|
20230703,183600,62694010,3295,3295,3295,3295,0
|
|
20230703,183500,62694010,3295,3295,3295,3295,0
|
|
20230703,183400,62694010,3295,3295,3295,3295,0
|
|
20230703,183300,62694010,3295,3295,3295,3295,0
|
|
20230703,183200,62694010,3295,3295,3295,3295,0
|
|
20230703,183100,62694010,3295,3295,3295,3295,0
|
|
20230703,183000,62694010,3295,3295,3295,3295,0
|
|
20230703,182900,62694010,3295,3295,3295,3295,0
|
|
20230703,182800,62694010,3295,3295,3295,3295,0
|
|
20230703,182700,62694010,3295,3295,3295,3295,0
|
|
20230703,182600,62694010,3295,3295,3295,3295,0
|
|
20230703,182500,62694010,3295,3295,3295,3295,0
|
|
20230703,182400,62694010,3295,3295,3295,3295,0
|
|
20230703,182300,62694010,3295,3295,3295,3295,0
|
|
20230703,182200,62694010,3295,3295,3295,3295,0
|
|
20230703,182100,62694010,3295,3295,3295,3295,0
|
|
20230703,182000,62694010,3295,3295,3295,3295,0
|
|
20230703,181900,62694010,3295,3295,3295,3295,0
|
|
20230703,181800,62694010,3295,3295,3295,3295,0
|
|
20230703,181700,62694010,3295,3295,3295,3295,0
|
|
20230703,181600,62694010,3295,3295,3295,3295,0
|
|
20230703,181500,62694010,3295,3295,3295,3295,2106
|
|
20230703,181400,62694010,3295,3295,3295,3295,0
|
|
20230703,181300,62694010,3295,3295,3295,3295,0
|
|
20230703,181200,62694010,3295,3295,3295,3295,0
|
|
20230703,181100,62694010,3295,3295,3295,3295,0
|
|
20230703,181000,62694010,3295,3295,3295,3295,0
|
|
20230703,180900,62694010,3295,3295,3295,3295,0
|
|
20230703,180800,62694010,3295,3295,3295,3295,0
|
|
20230703,180700,62694010,3295,3295,3295,3295,0
|
|
20230703,180600,62694010,3295,3295,3295,3295,0
|
|
20230703,180500,62694010,3295,3295,3295,3295,0
|
|
20230703,180400,62694010,3295,3295,3295,3295,0
|
|
20230703,180300,62694010,3295,3295,3295,3295,0
|
|
20230703,180200,62694010,3295,3295,3295,3295,0
|
|
20230703,180100,62694010,3295,3295,3295,3295,0
|
|
20230703,180000,62694010,3295,3295,3295,3295,0
|
|
20230703,175900,62694010,3295,3295,3295,3295,0
|
|
20230703,175800,62694010,3295,3295,3295,3295,0
|
|
20230703,175700,62694010,3295,3295,3295,3295,0
|
|
20230703,175600,62694010,3295,3295,3295,3295,0
|
|
20230703,175500,62694010,3295,3295,3295,3295,0
|
|
20230703,175400,62694010,3295,3295,3295,3295,0
|
|
20230703,175300,62694010,3295,3295,3295,3295,0
|
|
20230703,175200,62694010,3295,3295,3295,3295,0
|
|
20230703,175100,62694010,3295,3295,3295,3295,0
|
|
20230703,175000,62694010,3295,3295,3295,3295,0
|
|
20230703,174900,62694010,3295,3295,3295,3295,0
|
|
20230703,174800,62694010,3295,3295,3295,3295,0
|
|
20230703,174700,62694010,3295,3295,3295,3295,0
|
|
20230703,174600,62694010,3295,3295,3295,3295,0
|
|
20230703,174500,62694010,3295,3295,3295,3295,2106
|
|
20230703,174400,62694010,3295,3295,3295,3295,0
|
|
20230703,174300,62694010,3295,3295,3295,3295,0
|
|
20230703,174200,62694010,3295,3295,3295,3295,0
|
|
20230703,174100,62694010,3295,3295,3295,3295,0
|
|
20230703,174000,62694010,3295,3295,3295,3295,0
|
|
20230703,173900,62694010,3295,3295,3295,3295,0
|
|
20230703,173800,62694010,3295,3295,3295,3295,0
|
|
20230703,173700,62694010,3295,3295,3295,3295,0
|
|
20230703,173600,62694010,3295,3295,3295,3295,0
|
|
20230703,173500,62694010,3295,3295,3295,3295,0
|
|
20230703,173400,62694010,3295,3295,3295,3295,0
|
|
20230703,173300,62694010,3295,3295,3295,3295,0
|
|
20230703,173200,62694010,3295,3295,3295,3295,0
|
|
20230703,173100,62694010,3295,3295,3295,3295,0
|
|
20230703,173000,62694010,3295,3295,3295,3295,0
|
|
20230703,172900,62694010,3295,3295,3295,3295,0
|
|
20230703,172800,62694010,3295,3295,3295,3295,0
|
|
20230703,172700,62694010,3295,3295,3295,3295,0
|
|
20230703,172600,62694010,3295,3295,3295,3295,0
|
|
20230703,172500,62694010,3295,3295,3295,3295,0
|
|
20230703,172400,62694010,3295,3295,3295,3295,0
|
|
20230703,172300,62694010,3295,3295,3295,3295,0
|
|
20230703,172200,62694010,3295,3295,3295,3295,0
|
|
20230703,172100,62694010,3295,3295,3295,3295,0
|
|
20230703,172000,62694010,3295,3295,3295,3295,0
|
|
20230703,171900,62694010,3295,3295,3295,3295,0
|
|
20230703,171800,62694010,3295,3295,3295,3295,0
|
|
20230703,171700,62694010,3295,3295,3295,3295,0
|
|
20230703,171600,62694010,3295,3295,3295,3295,0
|
|
20230703,171500,62694010,3295,3295,3295,3295,2106
|
|
20230703,171400,62694010,3295,3295,3295,3295,0
|
|
20230703,171300,62694010,3295,3295,3295,3295,0
|
|
20230703,171200,62694010,3295,3295,3295,3295,0
|
|
20230703,171100,62694010,3295,3295,3295,3295,0
|
|
20230703,171000,62694010,3295,3295,3295,3295,0
|
|
20230703,170900,62694010,3295,3295,3295,3295,0
|
|
20230703,170800,62694010,3295,3295,3295,3295,0
|
|
20230703,170700,62694010,3295,3295,3295,3295,0
|
|
20230703,170600,62694010,3295,3295,3295,3295,0
|
|
20230703,170500,62694010,3295,3295,3295,3295,0
|
|
20230703,170400,62694010,3295,3295,3295,3295,0
|
|
20230703,170300,62694010,3295,3295,3295,3295,0
|
|
20230703,170200,62694010,3295,3295,3295,3295,0
|
|
20230703,170100,62694010,3295,3295,3295,3295,0
|
|
20230703,170000,62694010,3295,3295,3295,3295,0
|
|
20230703,165900,62694010,3295,3295,3295,3295,0
|
|
20230703,165800,62694010,3295,3295,3295,3295,0
|
|
20230703,165700,62694010,3295,3295,3295,3295,0
|
|
20230703,165600,62694010,3295,3295,3295,3295,0
|
|
20230703,165500,62694010,3295,3295,3295,3295,0
|
|
20230703,165400,62694010,3295,3295,3295,3295,0
|
|
20230703,165300,62694010,3295,3295,3295,3295,0
|
|
20230703,165200,62694010,3295,3295,3295,3295,0
|
|
20230703,165100,62694010,3295,3295,3295,3295,0
|
|
20230703,165000,62694010,3295,3295,3295,3295,0
|
|
20230703,164900,62694010,3295,3295,3295,3295,0
|
|
20230703,164800,62694010,3295,3295,3295,3295,0
|
|
20230703,164700,62694010,3295,3295,3295,3295,0
|
|
20230703,164600,62694010,3295,3295,3295,3295,0
|
|
20230703,164500,62694010,3295,3295,3295,3295,2106
|
|
20230703,164400,62694010,3295,3295,3295,3295,0
|
|
20230703,164300,62694010,3295,3295,3295,3295,0
|
|
20230703,164200,62694010,3295,3295,3295,3295,0
|
|
20230703,164100,62694010,3295,3295,3295,3295,0
|
|
20230703,164000,62694010,3295,3295,3295,3295,0
|
|
20230703,163900,62694010,3295,3295,3295,3295,0
|
|
20230703,163800,62694010,3295,3295,3295,3295,0
|
|
20230703,163700,62694010,3295,3295,3295,3295,0
|
|
20230703,163600,62694010,3295,3295,3295,3295,0
|
|
20230703,163500,62694010,3295,3295,3295,3295,0
|
|
20230703,163400,62694010,3295,3295,3295,3295,0
|
|
20230703,163300,62694010,3295,3295,3295,3295,0
|
|
20230703,163200,62694010,3295,3295,3295,3295,0
|
|
20230703,163100,62694010,3295,3295,3295,3295,0
|
|
20230703,163000,62694010,3295,3295,3295,3295,0
|
|
20230703,162900,62694010,3295,3295,3295,3295,0
|
|
20230703,162800,62694010,3295,3295,3295,3295,0
|
|
20230703,162700,62694010,3295,3295,3295,3295,0
|
|
20230703,162600,62694010,3295,3295,3295,3295,0
|
|
20230703,162500,62694010,3295,3295,3295,3295,0
|
|
20230703,162400,62694010,3295,3295,3295,3295,0
|
|
20230703,162300,62694010,3295,3295,3295,3295,0
|
|
20230703,162200,62694010,3295,3295,3295,3295,0
|
|
20230703,162100,62694010,3295,3295,3295,3295,0
|
|
20230703,162000,62694010,3295,3295,3295,3295,0
|
|
20230703,161900,62694010,3295,3295,3295,3295,0
|
|
20230703,161800,62694010,3295,3295,3295,3295,0
|
|
20230703,161700,62694010,3295,3295,3295,3295,0
|
|
20230703,161600,62694010,3295,3295,3295,3295,0
|
|
20230703,161500,62694010,3295,3295,3295,3295,2106
|
|
20230703,161400,62694010,3295,3295,3295,3295,0
|
|
20230703,161300,62694010,3295,3295,3295,3295,0
|
|
20230703,161200,62694010,3295,3295,3295,3295,0
|
|
20230703,161100,62694010,3295,3295,3295,3295,0
|
|
20230703,161000,62694010,3295,3295,3295,3295,0
|
|
20230703,160900,62694010,3295,3295,3295,3295,0
|
|
20230703,160800,62694010,3295,3295,3295,3295,0
|
|
20230703,160700,62694010,3295,3295,3295,3295,0
|
|
20230703,160600,62694010,3295,3295,3295,3295,0
|
|
20230703,160500,62694010,3295,3295,3295,3295,0
|
|
20230703,160400,62694010,3295,3295,3295,3295,0
|
|
20230703,160300,62694010,3295,3295,3295,3295,0
|
|
20230703,160200,62694010,3295,3295,3295,3295,0
|
|
20230703,160100,62694010,3295,3295,3295,3295,0
|
|
20230703,160000,62694010,3295,3295,3295,3295,0
|
|
20230703,155900,62694010,3295,3295,3295,3295,0
|
|
20230703,155800,62694010,3295,3295,3295,3295,0
|
|
20230703,155700,62694010,3295,3295,3295,3295,0
|
|
20230703,155600,62694010,3295,3295,3295,3295,0
|
|
20230703,155500,62694010,3295,3295,3295,3295,0
|
|
20230703,155400,62694010,3295,3295,3295,3295,0
|
|
20230703,155300,62694010,3295,3295,3295,3295,0
|
|
20230703,155200,62694010,3295,3295,3295,3295,0
|
|
20230703,155100,62694010,3295,3295,3295,3295,0
|
|
20230703,155000,62694010,3295,3295,3295,3295,0
|
|
20230703,154900,62694010,3295,3295,3295,3295,0
|
|
20230703,154800,62694010,3295,3295,3295,3295,0
|
|
20230703,154700,62694010,3295,3295,3295,3295,0
|
|
20230703,154600,62694010,3295,3295,3295,3295,0
|
|
20230703,154500,62694010,3295,3295,3295,3295,2106
|
|
20230703,154400,62694010,3295,3295,3295,3295,0
|
|
20230703,154300,62694010,3295,3295,3295,3295,0
|
|
20230703,154200,62694010,3295,3295,3295,3295,0
|
|
20230703,154100,62694010,3295,3295,3295,3295,0
|
|
20230703,154000,62694010,3295,3295,3295,3295,0
|
|
20230703,153900,62694010,3295,3295,3295,3295,0
|
|
20230703,153800,62694010,3295,3295,3295,3295,0
|
|
20230703,153700,62694010,3295,3295,3295,3295,0
|
|
20230703,153600,62694010,3295,3295,3295,3295,0
|
|
20230703,153500,62694010,3295,3295,3295,3295,0
|
|
20230703,153400,62694010,3295,3295,3295,3295,0
|
|
20230703,153300,62694010,3295,3295,3295,3295,0
|
|
20230703,153200,62694010,3295,3295,3295,3295,0
|
|
20230703,153100,62694010,3295,3295,3295,3295,0
|
|
20230703,153000,62694010,3295,3295,3295,3295,2106
|
|
20230703,152900,55754740,3295,3295,3295,3295,0
|
|
20230703,152800,55754740,3295,3295,3295,3295,0
|
|
20230703,152700,55754740,3295,3295,3295,3295,0
|
|
20230703,152600,55754740,3295,3295,3295,3295,0
|
|
20230703,152500,55754740,3295,3295,3295,3295,0
|
|
20230703,152400,55754740,3295,3295,3295,3295,0
|
|
20230703,152300,55754740,3295,3295,3295,3295,0
|
|
20230703,152200,55754740,3295,3295,3295,3295,0
|
|
20230703,152100,55754740,3295,3295,3295,3295,0
|
|
20230703,152000,55754740,3295,3295,3295,3295,0
|
|
20230703,151900,55754740,3295,3295,3295,3295,0
|
|
20230703,151800,55754740,3295,3295,3295,3295,0
|
|
20230703,151700,55754740,3295,3290,3295,3290,81
|
|
20230703,151600,55488230,3290,3290,3290,3290,0
|
|
20230703,151500,55488230,3290,3290,3290,3290,0
|
|
20230703,151400,55488230,3290,3290,3290,3290,123
|
|
20230703,151300,55083560,3290,3290,3290,3290,0
|
|
20230703,151200,55083560,3290,3290,3290,3290,12
|
|
20230703,151100,55044080,3290,3290,3290,3290,0
|
|
20230703,151000,55044080,3290,3290,3290,3290,0
|
|
20230703,150900,55044080,3290,3290,3290,3290,9
|
|
20230703,150800,55014470,3295,3295,3295,3295,0
|
|
20230703,150700,55014470,3295,3295,3295,3295,0
|
|
20230703,150600,55014470,3295,3295,3295,3295,0
|
|
20230703,150500,55014470,3295,3295,3295,3295,0
|
|
20230703,150400,55014470,3295,3295,3295,3295,0
|
|
20230703,150300,55014470,3295,3295,3295,3295,0
|
|
20230703,150200,55014470,3295,3295,3295,3295,0
|
|
20230703,150100,55014470,3295,3295,3295,3295,0
|
|
20230703,150000,55014470,3295,3295,3295,3295,0
|
|
20230703,145900,55014470,3295,3295,3295,3295,1
|
|
20230703,145800,55011175,3295,3295,3295,3295,0
|
|
20230703,145700,55011175,3295,3295,3295,3285,81
|
|
20230703,145600,54745060,3290,3290,3290,3290,0
|
|
20230703,145500,54745060,3290,3290,3290,3290,0
|
|
20230703,145400,54745060,3290,3295,3295,3290,202
|
|
20230703,145300,54080470,3290,3290,3290,3290,0
|
|
20230703,145200,54080470,3290,3290,3290,3290,0
|
|
20230703,145100,54080470,3290,3290,3290,3290,889
|
|
20230703,145000,51155660,3290,3290,3290,3290,0
|
|
20230703,144900,51155660,3290,3290,3290,3290,0
|
|
20230703,144800,51155660,3290,3290,3290,3290,0
|
|
20230703,144700,51155660,3290,3290,3290,3290,0
|
|
20230703,144600,51155660,3290,3290,3290,3290,0
|
|
20230703,144500,51155660,3290,3290,3290,3290,0
|
|
20230703,144400,51155660,3290,3290,3290,3290,0
|
|
20230703,144300,51155660,3290,3290,3290,3290,0
|
|
20230703,144200,51155660,3290,3290,3290,3290,0
|
|
20230703,144100,51155660,3290,3290,3290,3290,0
|
|
20230703,144000,51155660,3290,3290,3290,3290,1
|
|
20230703,143900,51152370,3290,3290,3290,3290,1
|
|
20230703,143800,51149080,3290,3295,3295,3290,32
|
|
20230703,143700,51043645,3295,3295,3295,3295,0
|
|
20230703,143600,51043645,3295,3295,3295,3295,6
|
|
20230703,143500,51023875,3295,3295,3295,3295,0
|
|
20230703,143400,51023875,3295,3290,3295,3290,5
|
|
20230703,143300,51007420,3295,3295,3295,3295,4
|
|
20230703,143200,50994240,3290,3290,3290,3290,123
|
|
20230703,143100,50589570,3290,3290,3290,3290,13
|
|
20230703,143000,50546800,3290,3295,3295,3290,22
|
|
20230703,142900,50474400,3290,3290,3290,3290,0
|
|
20230703,142800,50474400,3290,3290,3290,3290,0
|
|
20230703,142700,50474400,3290,3290,3290,3290,0
|
|
20230703,142600,50474400,3290,3290,3290,3290,50
|
|
20230703,142500,50309900,3290,3290,3290,3290,0
|
|
20230703,142400,50309900,3290,3290,3290,3290,1
|
|
20230703,142300,50306610,3290,3285,3290,3285,19
|
|
20230703,142200,50244105,3285,3285,3285,3285,19
|
|
20230703,142100,50181690,3290,3285,3290,3285,20
|
|
20230703,142000,50115985,3285,3295,3295,3285,518
|
|
20230703,141900,48409355,3295,3295,3295,3295,10
|
|
20230703,141800,48376405,3285,3285,3285,3285,0
|
|
20230703,141700,48376405,3285,3285,3285,3285,0
|
|
20230703,141600,48376405,3285,3285,3285,3285,0
|
|
20230703,141500,48376405,3285,3285,3285,3285,0
|
|
20230703,141400,48376405,3285,3285,3285,3285,0
|
|
20230703,141300,48376405,3285,3285,3285,3285,0
|
|
20230703,141200,48376405,3285,3285,3285,3285,2
|
|
20230703,141100,48369835,3295,3295,3295,3295,0
|
|
20230703,141000,48369835,3295,3295,3295,3295,0
|
|
20230703,140900,48369835,3295,3295,3295,3295,0
|
|
20230703,140800,48369835,3295,3295,3295,3295,0
|
|
20230703,140700,48369835,3295,3295,3295,3295,0
|
|
20230703,140600,48369835,3295,3295,3295,3295,0
|
|
20230703,140500,48369835,3295,3295,3295,3295,5
|
|
20230703,140400,48353360,3295,3295,3295,3295,12
|
|
20230703,140300,48313820,3300,3300,3300,3300,0
|
|
20230703,140200,48313820,3300,3300,3300,3300,4
|
|
20230703,140100,48300620,3300,3285,3305,3285,189
|
|
20230703,140000,47678525,3290,3290,3290,3290,1
|
|
20230703,135900,47675235,3295,3295,3295,3295,0
|
|
20230703,135800,47675235,3295,3295,3295,3295,30
|
|
20230703,135700,47576385,3295,3295,3295,3295,10
|
|
20230703,135600,47543435,3295,3295,3295,3295,0
|
|
20230703,135500,47543435,3295,3295,3295,3295,0
|
|
20230703,135400,47543435,3295,3295,3295,3295,0
|
|
20230703,135300,47543435,3295,3295,3295,3295,4
|
|
20230703,135200,47530255,3290,3290,3290,3290,1
|
|
20230703,135100,47526965,3295,3295,3295,3295,0
|
|
20230703,135000,47526965,3295,3295,3295,3295,0
|
|
20230703,134900,47526965,3295,3285,3295,3285,5
|
|
20230703,134800,47510500,3295,3295,3295,3295,0
|
|
20230703,134700,47510500,3295,3295,3295,3295,0
|
|
20230703,134600,47510500,3295,3295,3295,3290,41
|
|
20230703,134500,47375410,3295,3295,3295,3295,0
|
|
20230703,134400,47375410,3295,3295,3295,3295,0
|
|
20230703,134300,47375410,3295,3295,3295,3295,0
|
|
20230703,134200,47375410,3295,3295,3295,3295,18
|
|
20230703,134100,47316100,3295,3295,3295,3295,0
|
|
20230703,134000,47316100,3295,3295,3295,3295,0
|
|
20230703,133900,47316100,3295,3295,3295,3295,0
|
|
20230703,133800,47316100,3295,3295,3295,3295,0
|
|
20230703,133700,47316100,3295,3295,3295,3295,0
|
|
20230703,133600,47316100,3295,3295,3295,3295,0
|
|
20230703,133500,47316100,3295,3295,3295,3295,0
|
|
20230703,133400,47316100,3295,3285,3295,3285,81
|
|
20230703,133300,47050005,3285,3285,3285,3285,0
|
|
20230703,133200,47050005,3285,3285,3285,3285,20
|
|
20230703,133100,46984305,3300,3300,3300,3300,0
|
|
20230703,133000,46984305,3300,3290,3305,3290,201
|
|
20230703,132900,46321820,3290,3290,3290,3290,0
|
|
20230703,132800,46321820,3290,3290,3290,3290,0
|
|
20230703,132700,46321820,3290,3290,3290,3290,0
|
|
20230703,132600,46321820,3290,3290,3290,3290,0
|
|
20230703,132500,46321820,3290,3290,3290,3290,0
|
|
20230703,132400,46321820,3290,3290,3290,3290,0
|
|
20230703,132300,46321820,3290,3290,3290,3290,1000
|
|
20230703,132200,43031820,3290,3290,3290,3290,0
|
|
20230703,132100,43031820,3290,3290,3290,3290,0
|
|
20230703,132000,43031820,3290,3290,3290,3290,0
|
|
20230703,131900,43031820,3290,3290,3290,3290,0
|
|
20230703,131800,43031820,3290,3290,3290,3290,0
|
|
20230703,131700,43031820,3290,3290,3290,3290,0
|
|
20230703,131600,43031820,3290,3290,3290,3290,0
|
|
20230703,131500,43031820,3290,3290,3290,3290,3000
|
|
20230703,131400,33161820,3285,3285,3285,3285,10
|
|
20230703,131300,33128970,3280,3280,3280,3280,0
|
|
20230703,131200,33128970,3280,3280,3280,3280,2
|
|
20230703,131100,33122410,3280,3280,3280,3280,0
|
|
20230703,131000,33122410,3280,3280,3280,3280,500
|
|
20230703,130900,31482410,3285,3285,3285,3285,0
|
|
20230703,130800,31482410,3285,3285,3285,3285,0
|
|
20230703,130700,31482410,3285,3285,3285,3285,0
|
|
20230703,130600,31482410,3285,3285,3285,3285,0
|
|
20230703,130500,31482410,3285,3285,3285,3285,0
|
|
20230703,130400,31482410,3285,3290,3290,3285,132
|
|
20230703,130300,31048765,3290,3290,3290,3290,0
|
|
20230703,130200,31048765,3290,3290,3290,3290,0
|
|
20230703,130100,31048765,3290,3290,3290,3290,18
|
|
20230703,130000,30989545,3290,3290,3290,3290,0
|
|
20230703,125900,30989545,3290,3290,3290,3290,323
|
|
20230703,125800,29926875,3290,3290,3290,3290,0
|
|
20230703,125700,29926875,3290,3290,3290,3290,0
|
|
20230703,125600,29926875,3290,3290,3290,3290,18
|
|
20230703,125500,29867655,3290,3290,3290,3290,0
|
|
20230703,125400,29867655,3290,3290,3290,3290,18
|
|
20230703,125300,29808435,3290,3290,3290,3290,18
|
|
20230703,125200,29749215,3290,3290,3290,3290,0
|
|
20230703,125100,29749215,3290,3290,3290,3290,0
|
|
20230703,125000,29749215,3290,3290,3290,3290,0
|
|
20230703,124900,29749215,3290,3290,3290,3290,0
|
|
20230703,124800,29749215,3290,3290,3290,3290,0
|
|
20230703,124700,29749215,3290,3290,3290,3290,3
|
|
20230703,124600,29739345,3290,3290,3290,3290,0
|
|
20230703,124500,29739345,3290,3290,3290,3290,0
|
|
20230703,124400,29739345,3290,3290,3290,3290,5
|
|
20230703,124300,29722895,3290,3290,3290,3290,0
|
|
20230703,124200,29722895,3290,3290,3290,3290,0
|
|
20230703,124100,29722895,3290,3290,3290,3290,5
|
|
20230703,124000,29706445,3290,3290,3290,3290,48
|
|
20230703,123900,29548525,3290,3290,3290,3290,18
|
|
20230703,123800,29489305,3290,3290,3290,3290,268
|
|
20230703,123700,28607585,3290,3290,3290,3290,18
|
|
20230703,123600,28548365,3285,3285,3285,3285,0
|
|
20230703,123500,28548365,3285,3290,3290,3285,182
|
|
20230703,123400,27949615,3305,3305,3305,3305,0
|
|
20230703,123300,27949615,3305,3305,3305,3305,0
|
|
20230703,123200,27949615,3305,3305,3305,3305,0
|
|
20230703,123100,27949615,3305,3305,3305,3305,0
|
|
20230703,123000,27949615,3305,3305,3305,3305,0
|
|
20230703,122900,27949615,3305,3305,3305,3305,0
|
|
20230703,122800,27949615,3305,3305,3305,3305,36
|
|
20230703,122700,27830635,3305,3305,3305,3305,0
|
|
20230703,122600,27830635,3305,3305,3305,3305,18
|
|
20230703,122500,27771145,3305,3300,3305,3290,2856
|
|
20230703,122400,18350655,3305,3305,3305,3305,36
|
|
20230703,122300,18231675,3305,3305,3305,3305,68
|
|
20230703,122200,18006935,3305,3305,3305,3305,18
|
|
20230703,122100,17947445,3305,3305,3305,3305,0
|
|
20230703,122000,17947445,3305,3305,3305,3305,0
|
|
20230703,121900,17947445,3305,3305,3305,3305,0
|
|
20230703,121800,17947445,3305,3305,3305,3305,18
|
|
20230703,121700,17887955,3305,3305,3305,3305,0
|
|
20230703,121600,17887955,3305,3305,3305,3305,0
|
|
20230703,121500,17887955,3305,3305,3305,3305,0
|
|
20230703,121400,17887955,3305,3305,3305,3305,2
|
|
20230703,121300,17881345,3305,3305,3305,3305,18
|
|
20230703,121200,17821855,3305,3305,3305,3305,0
|
|
20230703,121100,17821855,3305,3305,3305,3305,0
|
|
20230703,121000,17821855,3305,3305,3305,3305,0
|
|
20230703,120900,17821855,3305,3305,3305,3305,0
|
|
20230703,120800,17821855,3305,3305,3305,3305,0
|
|
20230703,120700,17821855,3305,3305,3305,3305,18
|
|
20230703,120600,17762365,3305,3305,3305,3305,46
|
|
20230703,120500,17610335,3305,3305,3305,3305,245
|
|
20230703,120400,16800610,3310,3310,3310,3310,0
|
|
20230703,120300,16800610,3310,3310,3310,3310,0
|
|
20230703,120200,16800610,3310,3310,3310,3310,0
|
|
20230703,120100,16800610,3310,3310,3310,3310,0
|
|
20230703,120000,16800610,3310,3310,3310,3310,0
|
|
20230703,115900,16800610,3310,3310,3310,3310,0
|
|
20230703,115800,16800610,3310,3310,3310,3310,0
|
|
20230703,115700,16800610,3310,3310,3310,3310,0
|
|
20230703,115600,16800610,3310,3310,3310,3310,0
|
|
20230703,115500,16800610,3310,3310,3310,3310,0
|
|
20230703,115400,16800610,3310,3310,3310,3310,0
|
|
20230703,115300,16800610,3310,3310,3310,3310,0
|
|
20230703,115200,16800610,3310,3310,3310,3310,0
|
|
20230703,115100,16800610,3310,3310,3310,3310,0
|
|
20230703,115000,16800610,3310,3310,3310,3310,0
|
|
20230703,114900,16800610,3310,3310,3310,3310,1
|
|
20230703,114800,16797300,3305,3305,3305,3305,0
|
|
20230703,114700,16797300,3305,3305,3305,3305,0
|
|
20230703,114600,16797300,3305,3305,3305,3305,2
|
|
20230703,114500,16790690,3310,3310,3310,3310,0
|
|
20230703,114400,16790690,3310,3310,3310,3310,0
|
|
20230703,114300,16790690,3310,3310,3310,3310,0
|
|
20230703,114200,16790690,3310,3310,3310,3310,0
|
|
20230703,114100,16790690,3310,3310,3310,3310,0
|
|
20230703,114000,16790690,3310,3310,3310,3310,0
|
|
20230703,113900,16790690,3310,3310,3310,3310,0
|
|
20230703,113800,16790690,3310,3310,3310,3310,0
|
|
20230703,113700,16790690,3310,3310,3310,3310,0
|
|
20230703,113600,16790690,3310,3310,3310,3310,0
|
|
20230703,113500,16790690,3310,3310,3310,3310,0
|
|
20230703,113400,16790690,3310,3310,3310,3310,0
|
|
20230703,113300,16790690,3310,3310,3310,3310,0
|
|
20230703,113200,16790690,3310,3310,3310,3310,11
|
|
20230703,113100,16754280,3305,3305,3305,3305,5
|
|
20230703,113000,16737755,3305,3305,3305,3305,0
|
|
20230703,112900,16737755,3305,3305,3305,3305,0
|
|
20230703,112800,16737755,3305,3305,3305,3305,0
|
|
20230703,112700,16737755,3305,3305,3305,3305,0
|
|
20230703,112600,16737755,3305,3305,3305,3305,1
|
|
20230703,112500,16734450,3310,3310,3310,3310,0
|
|
20230703,112400,16734450,3310,3310,3310,3310,0
|
|
20230703,112300,16734450,3310,3310,3310,3310,0
|
|
20230703,112200,16734450,3310,3310,3310,3310,2
|
|
20230703,112100,16727830,3310,3310,3310,3310,0
|
|
20230703,112000,16727830,3310,3310,3310,3310,0
|
|
20230703,111900,16727830,3310,3310,3310,3310,0
|
|
20230703,111800,16727830,3310,3310,3310,3310,0
|
|
20230703,111700,16727830,3310,3310,3310,3310,1
|
|
20230703,111600,16724520,3315,3315,3315,3315,0
|
|
20230703,111500,16724520,3315,3315,3315,3315,0
|
|
20230703,111400,16724520,3315,3315,3315,3315,0
|
|
20230703,111300,16724520,3315,3315,3315,3315,0
|
|
20230703,111200,16724520,3315,3315,3315,3315,0
|
|
20230703,111100,16724520,3315,3315,3315,3315,0
|
|
20230703,111000,16724520,3315,3315,3315,3315,1
|
|
20230703,110900,16721205,3315,3315,3315,3315,0
|
|
20230703,110800,16721205,3315,3315,3315,3315,0
|
|
20230703,110700,16721205,3315,3315,3315,3315,0
|
|
20230703,110600,16721205,3315,3315,3315,3315,0
|
|
20230703,110500,16721205,3315,3315,3315,3315,0
|
|
20230703,110400,16721205,3315,3315,3315,3315,0
|
|
20230703,110300,16721205,3315,3315,3315,3315,0
|
|
20230703,110200,16721205,3315,3315,3315,3315,1
|
|
20230703,110100,16717890,3315,3315,3315,3315,0
|
|
20230703,110000,16717890,3315,3315,3315,3315,16
|
|
20230703,105900,16664850,3310,3310,3310,3310,0
|
|
20230703,105800,16664850,3310,3310,3310,3310,0
|
|
20230703,105700,16664850,3310,3310,3310,3310,0
|
|
20230703,105600,16664850,3310,3310,3310,3310,0
|
|
20230703,105500,16664850,3310,3310,3310,3310,94
|
|
20230703,105400,16353710,3310,3310,3310,3310,0
|
|
20230703,105300,16353710,3310,3310,3310,3310,0
|
|
20230703,105200,16353710,3310,3310,3310,3310,1000
|
|
20230703,105100,13043710,3310,3310,3310,3310,0
|
|
20230703,105000,13043710,3310,3310,3310,3310,30
|
|
20230703,104900,12944410,3310,3310,3310,3310,0
|
|
20230703,104800,12944410,3310,3310,3310,3310,0
|
|
20230703,104700,12944410,3310,3310,3310,3310,100
|
|
20230703,104600,12613410,3310,3310,3310,3310,2
|
|
20230703,104500,12606790,3310,3310,3310,3310,0
|
|
20230703,104400,12606790,3310,3310,3310,3310,0
|
|
20230703,104300,12606790,3310,3310,3310,3310,0
|
|
20230703,104200,12606790,3310,3310,3310,3310,0
|
|
20230703,104100,12606790,3310,3310,3310,3310,0
|
|
20230703,104000,12606790,3310,3310,3310,3310,0
|
|
20230703,103900,12606790,3310,3310,3310,3310,0
|
|
20230703,103800,12606790,3310,3310,3310,3310,0
|
|
20230703,103700,12606790,3310,3310,3310,3310,0
|
|
20230703,103600,12606790,3310,3310,3310,3310,0
|
|
20230703,103500,12606790,3310,3310,3310,3310,0
|
|
20230703,103400,12606790,3310,3310,3310,3310,0
|
|
20230703,103300,12606790,3310,3310,3310,3310,0
|
|
20230703,103200,12606790,3310,3310,3310,3310,0
|
|
20230703,103100,12606790,3310,3310,3310,3310,0
|
|
20230703,103000,12606790,3310,3310,3310,3310,0
|
|
20230703,102900,12606790,3310,3310,3310,3310,0
|
|
20230703,102800,12606790,3310,3310,3310,3310,0
|
|
20230703,102700,12606790,3310,3310,3310,3310,0
|
|
20230703,102600,12606790,3310,3310,3310,3310,0
|
|
20230703,102500,12606790,3310,3310,3310,3310,0
|
|
20230703,102400,12606790,3310,3310,3310,3310,0
|
|
20230703,102300,12606790,3310,3310,3310,3310,0
|
|
20230703,102200,12606790,3310,3310,3310,3310,0
|
|
20230703,102100,12606790,3310,3310,3310,3310,0
|
|
20230703,102000,12606790,3310,3310,3310,3310,0
|
|
20230703,101900,12606790,3310,3310,3310,3310,30
|
|
20230703,101800,12507490,3310,3310,3310,3310,0
|
|
20230703,101700,12507490,3310,3310,3310,3310,0
|
|
20230703,101600,12507490,3310,3310,3310,3310,0
|
|
20230703,101500,12507490,3310,3310,3310,3310,0
|
|
20230703,101400,12507490,3310,3310,3310,3310,0
|
|
20230703,101300,12507490,3310,3310,3310,3310,0
|
|
20230703,101200,12507490,3310,3310,3310,3310,0
|
|
20230703,101100,12507490,3310,3310,3310,3310,0
|
|
20230703,101000,12507490,3310,3310,3310,3310,0
|
|
20230703,100900,12507490,3310,3310,3310,3310,0
|
|
20230703,100800,12507490,3310,3310,3310,3310,2
|
|
20230703,100700,12500870,3310,3310,3310,3310,0
|
|
20230703,100600,12500870,3310,3305,3310,3305,2
|
|
20230703,100500,12494255,3310,3310,3310,3310,0
|
|
20230703,100400,12494255,3310,3310,3310,3310,0
|
|
20230703,100300,12494255,3310,3305,3310,3305,2
|
|
20230703,100200,12487640,3305,3310,3310,3305,51
|
|
20230703,100100,12318835,3310,3310,3310,3310,0
|
|
20230703,100000,12318835,3310,3310,3310,3310,0
|
|
20230703,095900,12318835,3310,3310,3310,3310,0
|
|
20230703,095800,12318835,3310,3310,3310,3310,0
|
|
20230703,095700,12318835,3310,3310,3310,3310,0
|
|
20230703,095600,12318835,3310,3310,3310,3310,0
|
|
20230703,095500,12318835,3310,3310,3310,3310,1
|
|
20230703,095400,12315525,3310,3310,3310,3310,0
|
|
20230703,095300,12315525,3310,3310,3310,3310,0
|
|
20230703,095200,12315525,3310,3310,3310,3310,0
|
|
20230703,095100,12315525,3310,3310,3310,3310,1
|
|
20230703,095000,12312215,3310,3310,3310,3310,0
|
|
20230703,094900,12312215,3310,3310,3310,3310,0
|
|
20230703,094800,12312215,3310,3310,3310,3310,0
|
|
20230703,094700,12312215,3310,3305,3310,3305,4
|
|
20230703,094600,12298985,3310,3310,3310,3310,0
|
|
20230703,094500,12298985,3310,3310,3310,3310,0
|
|
20230703,094400,12298985,3310,3305,3310,3305,55
|
|
20230703,094300,12117205,3305,3305,3305,3305,1
|
|
20230703,094200,12113900,3305,3305,3305,3305,5
|
|
20230703,094100,12097375,3295,3295,3295,3295,16
|
|
20230703,094000,12044655,3295,3310,3310,3295,1638
|
|
20230703,093900,6647370,3310,3310,3310,3310,0
|
|
20230703,093800,6647370,3310,3310,3310,3310,7
|
|
20230703,093700,6624200,3310,3310,3310,3310,1
|
|
20230703,093600,6620890,3310,3310,3310,3310,2
|
|
20230703,093500,6614270,3310,3310,3310,3310,0
|
|
20230703,093400,6614270,3310,3310,3310,3310,0
|
|
20230703,093300,6614270,3310,3310,3310,3310,0
|
|
20230703,093200,6614270,3310,3310,3310,3310,27
|
|
20230703,093100,6524900,3310,3310,3310,3310,0
|
|
20230703,093000,6524900,3310,3310,3310,3310,0
|
|
20230703,092900,6524900,3310,3310,3310,3310,0
|
|
20230703,092800,6524900,3310,3310,3310,3310,0
|
|
20230703,092700,6524900,3310,3305,3310,3305,16
|
|
20230703,092600,6471975,3310,3310,3310,3310,0
|
|
20230703,092500,6471975,3310,3310,3310,3310,0
|
|
20230703,092400,6471975,3310,3310,3310,3310,0
|
|
20230703,092300,6471975,3310,3310,3310,3310,0
|
|
20230703,092200,6471975,3310,3310,3310,3310,190
|
|
20230703,092100,5843075,3310,3305,3310,3305,4
|
|
20230703,092000,5829845,3310,3310,3310,3310,0
|
|
20230703,091900,5829845,3310,3310,3315,3310,68
|
|
20230703,091800,5604690,3315,3315,3315,3315,0
|
|
20230703,091700,5604690,3315,3310,3315,3310,2
|
|
20230703,091600,5598065,3290,3290,3290,3290,0
|
|
20230703,091500,5598065,3290,3290,3290,3290,0
|
|
20230703,091400,5598065,3290,3290,3290,3290,0
|
|
20230703,091300,5598065,3290,3290,3290,3290,0
|
|
20230703,091200,5598065,3290,3290,3290,3290,0
|
|
20230703,091100,5598065,3290,3290,3290,3290,0
|
|
20230703,091000,5598065,3290,3290,3290,3290,0
|
|
20230703,090900,5598065,3290,3290,3290,3290,31
|
|
20230703,090800,5496075,3290,3290,3290,3290,0
|
|
20230703,090700,5496075,3290,3290,3290,3290,0
|
|
20230703,090600,5496075,3290,3320,3320,3280,527
|
|
20230703,090500,3763820,3325,3325,3325,3325,0
|
|
20230703,090400,3763820,3325,3325,3325,3325,0
|
|
20230703,090300,3763820,3325,3325,3325,3325,0
|
|
20230703,090200,3763820,3325,3325,3325,3325,0
|
|
20230703,090100,3763820,3325,3325,3325,3325,500
|
|
20230703,090000,2101320,3335,3330,3335,3330,631
|