657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195400,147046275,3235,3235,3235,3235,253
|
|
20230705,195300,147046275,3235,3235,3235,3235,0
|
|
20230705,195200,147046275,3235,3235,3235,3235,0
|
|
20230705,195100,147046275,3235,3235,3235,3235,0
|
|
20230705,195000,147046275,3235,3235,3235,3235,0
|
|
20230705,194900,147046275,3235,3235,3235,3235,0
|
|
20230705,194800,147046275,3235,3235,3235,3235,0
|
|
20230705,194700,147046275,3235,3235,3235,3235,0
|
|
20230705,194600,147046275,3235,3235,3235,3235,0
|
|
20230705,194500,147046275,3235,3235,3235,3235,0
|
|
20230705,194400,147046275,3235,3235,3235,3235,0
|
|
20230705,194300,147046275,3235,3235,3235,3235,0
|
|
20230705,194200,147046275,3235,3235,3235,3235,0
|
|
20230705,194100,147046275,3235,3235,3235,3235,0
|
|
20230705,194000,147046275,3235,3235,3235,3235,0
|
|
20230705,193900,147046275,3235,3235,3235,3235,0
|
|
20230705,193800,147046275,3235,3235,3235,3235,0
|
|
20230705,193700,147046275,3235,3235,3235,3235,0
|
|
20230705,193600,147046275,3235,3235,3235,3235,0
|
|
20230705,193500,147046275,3235,3235,3235,3235,0
|
|
20230705,193400,147046275,3235,3235,3235,3235,0
|
|
20230705,193300,147046275,3235,3235,3235,3235,0
|
|
20230705,193200,147046275,3235,3235,3235,3235,0
|
|
20230705,193100,147046275,3235,3235,3235,3235,0
|
|
20230705,193000,147046275,3235,3235,3235,3235,0
|
|
20230705,192900,147046275,3235,3235,3235,3235,0
|
|
20230705,192800,147046275,3235,3235,3235,3235,0
|
|
20230705,192700,147046275,3235,3235,3235,3235,0
|
|
20230705,192600,147046275,3235,3235,3235,3235,0
|
|
20230705,192500,147046275,3235,3235,3235,3235,0
|
|
20230705,192400,147046275,3235,3235,3235,3235,253
|
|
20230705,192300,147046275,3235,3235,3235,3235,0
|
|
20230705,192200,147046275,3235,3235,3235,3235,0
|
|
20230705,192100,147046275,3235,3235,3235,3235,0
|
|
20230705,192000,147046275,3235,3235,3235,3235,0
|
|
20230705,191900,147046275,3235,3235,3235,3235,0
|
|
20230705,191800,147046275,3235,3235,3235,3235,0
|
|
20230705,191700,147046275,3235,3235,3235,3235,0
|
|
20230705,191600,147046275,3235,3235,3235,3235,0
|
|
20230705,191500,147046275,3235,3235,3235,3235,0
|
|
20230705,191400,147046275,3235,3235,3235,3235,0
|
|
20230705,191300,147046275,3235,3235,3235,3235,0
|
|
20230705,191200,147046275,3235,3235,3235,3235,0
|
|
20230705,191100,147046275,3235,3235,3235,3235,0
|
|
20230705,191000,147046275,3235,3235,3235,3235,0
|
|
20230705,190900,147046275,3235,3235,3235,3235,0
|
|
20230705,190800,147046275,3235,3235,3235,3235,0
|
|
20230705,190700,147046275,3235,3235,3235,3235,0
|
|
20230705,190600,147046275,3235,3235,3235,3235,0
|
|
20230705,190500,147046275,3235,3235,3235,3235,0
|
|
20230705,190400,147046275,3235,3235,3235,3235,0
|
|
20230705,190300,147046275,3235,3235,3235,3235,0
|
|
20230705,190200,147046275,3235,3235,3235,3235,0
|
|
20230705,190100,147046275,3235,3235,3235,3235,0
|
|
20230705,190000,147046275,3235,3235,3235,3235,0
|
|
20230705,185900,147046275,3235,3235,3235,3235,0
|
|
20230705,185800,147046275,3235,3235,3235,3235,0
|
|
20230705,185700,147046275,3235,3235,3235,3235,0
|
|
20230705,185600,147046275,3235,3235,3235,3235,0
|
|
20230705,185500,147046275,3235,3235,3235,3235,0
|
|
20230705,185400,147046275,3235,3235,3235,3235,253
|
|
20230705,185300,147046275,3235,3235,3235,3235,0
|
|
20230705,185200,147046275,3235,3235,3235,3235,0
|
|
20230705,185100,147046275,3235,3235,3235,3235,0
|
|
20230705,185000,147046275,3235,3235,3235,3235,0
|
|
20230705,184900,147046275,3235,3235,3235,3235,0
|
|
20230705,184800,147046275,3235,3235,3235,3235,0
|
|
20230705,184700,147046275,3235,3235,3235,3235,0
|
|
20230705,184600,147046275,3235,3235,3235,3235,0
|
|
20230705,184500,147046275,3235,3235,3235,3235,0
|
|
20230705,184400,147046275,3235,3235,3235,3235,0
|
|
20230705,184300,147046275,3235,3235,3235,3235,0
|
|
20230705,184200,147046275,3235,3235,3235,3235,0
|
|
20230705,184100,147046275,3235,3235,3235,3235,0
|
|
20230705,184000,147046275,3235,3235,3235,3235,0
|
|
20230705,183900,147046275,3235,3235,3235,3235,0
|
|
20230705,183800,147046275,3235,3235,3235,3235,0
|
|
20230705,183700,147046275,3235,3235,3235,3235,0
|
|
20230705,183600,147046275,3235,3235,3235,3235,0
|
|
20230705,183500,147046275,3235,3235,3235,3235,0
|
|
20230705,183400,147046275,3235,3235,3235,3235,0
|
|
20230705,183300,147046275,3235,3235,3235,3235,0
|
|
20230705,183200,147046275,3235,3235,3235,3235,0
|
|
20230705,183100,147046275,3235,3235,3235,3235,0
|
|
20230705,183000,147046275,3235,3235,3235,3235,0
|
|
20230705,182900,147046275,3235,3235,3235,3235,0
|
|
20230705,182800,147046275,3235,3235,3235,3235,0
|
|
20230705,182700,147046275,3235,3235,3235,3235,0
|
|
20230705,182600,147046275,3235,3235,3235,3235,0
|
|
20230705,182500,147046275,3235,3235,3235,3235,0
|
|
20230705,182400,147046275,3235,3235,3235,3235,253
|
|
20230705,182300,147046275,3235,3235,3235,3235,0
|
|
20230705,182200,147046275,3235,3235,3235,3235,0
|
|
20230705,182100,147046275,3235,3235,3235,3235,0
|
|
20230705,182000,147046275,3235,3235,3235,3235,0
|
|
20230705,181900,147046275,3235,3235,3235,3235,0
|
|
20230705,181800,147046275,3235,3235,3235,3235,0
|
|
20230705,181700,147046275,3235,3235,3235,3235,0
|
|
20230705,181600,147046275,3235,3235,3235,3235,0
|
|
20230705,181500,147046275,3235,3235,3235,3235,0
|
|
20230705,181400,147046275,3235,3235,3235,3235,0
|
|
20230705,181300,147046275,3235,3235,3235,3235,0
|
|
20230705,181200,147046275,3235,3235,3235,3235,0
|
|
20230705,181100,147046275,3235,3235,3235,3235,0
|
|
20230705,181000,147046275,3235,3235,3235,3235,0
|
|
20230705,180900,147046275,3235,3235,3235,3235,0
|
|
20230705,180800,147046275,3235,3235,3235,3235,0
|
|
20230705,180700,147046275,3235,3235,3235,3235,0
|
|
20230705,180600,147046275,3235,3235,3235,3235,0
|
|
20230705,180500,147046275,3235,3235,3235,3235,0
|
|
20230705,180400,147046275,3235,3235,3235,3235,0
|
|
20230705,180300,147046275,3235,3235,3235,3235,0
|
|
20230705,180200,147046275,3235,3235,3235,3235,0
|
|
20230705,180100,147046275,3235,3235,3235,3235,0
|
|
20230705,180000,147046275,3235,3235,3235,3235,0
|
|
20230705,175900,147046275,3235,3235,3235,3235,0
|
|
20230705,175800,147046275,3235,3235,3235,3235,0
|
|
20230705,175700,147046275,3235,3235,3235,3235,0
|
|
20230705,175600,147046275,3235,3235,3235,3235,0
|
|
20230705,175500,147046275,3235,3235,3235,3235,0
|
|
20230705,175400,147046275,3235,3235,3235,3235,253
|
|
20230705,175300,147046275,3235,3235,3235,3235,0
|
|
20230705,175200,147046275,3235,3235,3235,3235,0
|
|
20230705,175100,147046275,3235,3235,3235,3235,0
|
|
20230705,175000,147046275,3235,3235,3235,3235,0
|
|
20230705,174900,147046275,3235,3235,3235,3235,0
|
|
20230705,174800,147046275,3235,3235,3235,3235,0
|
|
20230705,174700,147046275,3235,3235,3235,3235,0
|
|
20230705,174600,147046275,3235,3235,3235,3235,0
|
|
20230705,174500,147046275,3235,3235,3235,3235,0
|
|
20230705,174400,147046275,3235,3235,3235,3235,0
|
|
20230705,174300,147046275,3235,3235,3235,3235,0
|
|
20230705,174200,147046275,3235,3235,3235,3235,0
|
|
20230705,174100,147046275,3235,3235,3235,3235,0
|
|
20230705,174000,147046275,3235,3235,3235,3235,0
|
|
20230705,173900,147046275,3235,3235,3235,3235,0
|
|
20230705,173800,147046275,3235,3235,3235,3235,0
|
|
20230705,173700,147046275,3235,3235,3235,3235,0
|
|
20230705,173600,147046275,3235,3235,3235,3235,0
|
|
20230705,173500,147046275,3235,3235,3235,3235,0
|
|
20230705,173400,147046275,3235,3235,3235,3235,0
|
|
20230705,173300,147046275,3235,3235,3235,3235,0
|
|
20230705,173200,147046275,3235,3235,3235,3235,0
|
|
20230705,173100,147046275,3235,3235,3235,3235,0
|
|
20230705,173000,147046275,3235,3235,3235,3235,0
|
|
20230705,172900,147046275,3235,3235,3235,3235,0
|
|
20230705,172800,147046275,3235,3235,3235,3235,0
|
|
20230705,172700,147046275,3235,3235,3235,3235,0
|
|
20230705,172600,147046275,3235,3235,3235,3235,0
|
|
20230705,172500,147046275,3235,3235,3235,3235,0
|
|
20230705,172400,147046275,3235,3235,3235,3235,253
|
|
20230705,172300,147046275,3235,3235,3235,3235,0
|
|
20230705,172200,147046275,3235,3235,3235,3235,0
|
|
20230705,172100,147046275,3235,3235,3235,3235,0
|
|
20230705,172000,147046275,3235,3235,3235,3235,0
|
|
20230705,171900,147046275,3235,3235,3235,3235,0
|
|
20230705,171800,147046275,3235,3235,3235,3235,0
|
|
20230705,171700,147046275,3235,3235,3235,3235,0
|
|
20230705,171600,147046275,3235,3235,3235,3235,0
|
|
20230705,171500,147046275,3235,3235,3235,3235,0
|
|
20230705,171400,147046275,3235,3235,3235,3235,0
|
|
20230705,171300,147046275,3235,3235,3235,3235,0
|
|
20230705,171200,147046275,3235,3235,3235,3235,0
|
|
20230705,171100,147046275,3235,3235,3235,3235,0
|
|
20230705,171000,147046275,3235,3235,3235,3235,0
|
|
20230705,170900,147046275,3235,3235,3235,3235,0
|
|
20230705,170800,147046275,3235,3235,3235,3235,0
|
|
20230705,170700,147046275,3235,3235,3235,3235,0
|
|
20230705,170600,147046275,3235,3235,3235,3235,0
|
|
20230705,170500,147046275,3235,3235,3235,3235,0
|
|
20230705,170400,147046275,3235,3235,3235,3235,0
|
|
20230705,170300,147046275,3235,3235,3235,3235,0
|
|
20230705,170200,147046275,3235,3235,3235,3235,0
|
|
20230705,170100,147046275,3235,3235,3235,3235,0
|
|
20230705,170000,147046275,3235,3235,3235,3235,0
|
|
20230705,165900,147046275,3235,3235,3235,3235,0
|
|
20230705,165800,147046275,3235,3235,3235,3235,0
|
|
20230705,165700,147046275,3235,3235,3235,3235,0
|
|
20230705,165600,147046275,3235,3235,3235,3235,0
|
|
20230705,165500,147046275,3235,3235,3235,3235,0
|
|
20230705,165400,147046275,3235,3235,3235,3235,253
|
|
20230705,165300,147046275,3235,3235,3235,3235,0
|
|
20230705,165200,147046275,3235,3235,3235,3235,0
|
|
20230705,165100,147046275,3235,3235,3235,3235,0
|
|
20230705,165000,147046275,3235,3235,3235,3235,0
|
|
20230705,164900,147046275,3235,3235,3235,3235,0
|
|
20230705,164800,147046275,3235,3235,3235,3235,0
|
|
20230705,164700,147046275,3235,3235,3235,3235,0
|
|
20230705,164600,147046275,3235,3235,3235,3235,0
|
|
20230705,164500,147046275,3235,3235,3235,3235,0
|
|
20230705,164400,147046275,3235,3235,3235,3235,0
|
|
20230705,164300,147046275,3235,3235,3235,3235,0
|
|
20230705,164200,147046275,3235,3235,3235,3235,0
|
|
20230705,164100,147046275,3235,3235,3235,3235,0
|
|
20230705,164000,147046275,3235,3235,3235,3235,0
|
|
20230705,163900,147046275,3235,3235,3235,3235,0
|
|
20230705,163800,147046275,3235,3235,3235,3235,0
|
|
20230705,163700,147046275,3235,3235,3235,3235,0
|
|
20230705,163600,147046275,3235,3235,3235,3235,0
|
|
20230705,163500,147046275,3235,3235,3235,3235,0
|
|
20230705,163400,147046275,3235,3235,3235,3235,0
|
|
20230705,163300,147046275,3235,3235,3235,3235,0
|
|
20230705,163200,147046275,3235,3235,3235,3235,0
|
|
20230705,163100,147046275,3235,3235,3235,3235,0
|
|
20230705,163000,147046275,3235,3235,3235,3235,0
|
|
20230705,162900,147046275,3235,3235,3235,3235,0
|
|
20230705,162800,147046275,3235,3235,3235,3235,0
|
|
20230705,162700,147046275,3235,3235,3235,3235,0
|
|
20230705,162600,147046275,3235,3235,3235,3235,0
|
|
20230705,162500,147046275,3235,3235,3235,3235,0
|
|
20230705,162400,147046275,3235,3235,3235,3235,253
|
|
20230705,162300,147046275,3235,3235,3235,3235,0
|
|
20230705,162200,147046275,3235,3235,3235,3235,0
|
|
20230705,162100,147046275,3235,3235,3235,3235,0
|
|
20230705,162000,147046275,3235,3235,3235,3235,0
|
|
20230705,161900,147046275,3235,3235,3235,3235,0
|
|
20230705,161800,147046275,3235,3235,3235,3235,0
|
|
20230705,161700,147046275,3235,3235,3235,3235,0
|
|
20230705,161600,147046275,3235,3235,3235,3235,0
|
|
20230705,161500,147046275,3235,3235,3235,3235,0
|
|
20230705,161400,147046275,3235,3235,3235,3235,0
|
|
20230705,161300,147046275,3235,3235,3235,3235,0
|
|
20230705,161200,147046275,3235,3235,3235,3235,0
|
|
20230705,161100,147046275,3235,3235,3235,3235,0
|
|
20230705,161000,147046275,3235,3235,3235,3235,0
|
|
20230705,160900,147046275,3235,3235,3235,3235,0
|
|
20230705,160800,147046275,3235,3235,3235,3235,0
|
|
20230705,160700,147046275,3235,3235,3235,3235,0
|
|
20230705,160600,147046275,3235,3235,3235,3235,0
|
|
20230705,160500,147046275,3235,3235,3235,3235,0
|
|
20230705,160400,147046275,3235,3235,3235,3235,0
|
|
20230705,160300,147046275,3235,3235,3235,3235,0
|
|
20230705,160200,147046275,3235,3235,3235,3235,0
|
|
20230705,160100,147046275,3235,3235,3235,3235,0
|
|
20230705,160000,147046275,3235,3235,3235,3235,0
|
|
20230705,155900,147046275,3235,3235,3235,3235,0
|
|
20230705,155800,147046275,3235,3235,3235,3235,0
|
|
20230705,155700,147046275,3235,3235,3235,3235,0
|
|
20230705,155600,147046275,3235,3235,3235,3235,0
|
|
20230705,155500,147046275,3235,3235,3235,3235,0
|
|
20230705,155400,147046275,3235,3235,3235,3235,253
|
|
20230705,155300,147046275,3235,3235,3235,3235,0
|
|
20230705,155200,147046275,3235,3235,3235,3235,0
|
|
20230705,155100,147046275,3235,3235,3235,3235,0
|
|
20230705,155000,147046275,3235,3235,3235,3235,0
|
|
20230705,154900,147046275,3235,3235,3235,3235,0
|
|
20230705,154800,147046275,3235,3235,3235,3235,0
|
|
20230705,154700,147046275,3235,3235,3235,3235,0
|
|
20230705,154600,147046275,3235,3235,3235,3235,0
|
|
20230705,154500,147046275,3235,3235,3235,3235,0
|
|
20230705,154400,147046275,3235,3235,3235,3235,0
|
|
20230705,154300,147046275,3235,3235,3235,3235,0
|
|
20230705,154200,147046275,3235,3235,3235,3235,0
|
|
20230705,154100,147046275,3235,3235,3235,3235,0
|
|
20230705,154000,147046275,3235,3235,3235,3235,0
|
|
20230705,153900,147046275,3235,3235,3235,3235,0
|
|
20230705,153800,147046275,3235,3235,3235,3235,0
|
|
20230705,153700,147046275,3235,3235,3235,3235,0
|
|
20230705,153600,147046275,3235,3235,3235,3235,0
|
|
20230705,153500,147046275,3235,3235,3235,3235,0
|
|
20230705,153400,147046275,3235,3235,3235,3235,0
|
|
20230705,153300,147046275,3235,3235,3235,3235,0
|
|
20230705,153200,147046275,3235,3235,3235,3235,0
|
|
20230705,153100,147046275,3235,3235,3235,3235,0
|
|
20230705,153000,147046275,3235,3235,3235,3235,253
|
|
20230705,152900,146227820,3240,3240,3240,3240,0
|
|
20230705,152800,146227820,3240,3240,3240,3240,0
|
|
20230705,152700,146227820,3240,3240,3240,3240,0
|
|
20230705,152600,146227820,3240,3240,3240,3240,0
|
|
20230705,152500,146227820,3240,3240,3240,3240,0
|
|
20230705,152400,146227820,3240,3240,3240,3240,0
|
|
20230705,152300,146227820,3240,3240,3240,3240,0
|
|
20230705,152200,146227820,3240,3240,3240,3240,0
|
|
20230705,152100,146227820,3240,3240,3240,3240,0
|
|
20230705,152000,146227820,3240,3240,3240,3240,0
|
|
20230705,151900,146227820,3240,3225,3240,3200,1240
|
|
20230705,151800,142236575,3230,3230,3230,3230,0
|
|
20230705,151700,142236575,3230,3230,3230,3230,0
|
|
20230705,151600,142236575,3230,3230,3230,3230,0
|
|
20230705,151500,142236575,3230,3230,3230,3230,0
|
|
20230705,151400,142236575,3230,3230,3230,3230,0
|
|
20230705,151300,142236575,3230,3230,3230,3230,0
|
|
20230705,151200,142236575,3230,3230,3230,3230,0
|
|
20230705,151100,142236575,3230,3230,3230,3230,0
|
|
20230705,151000,142236575,3230,3230,3230,3230,0
|
|
20230705,150900,142236575,3230,3230,3230,3230,0
|
|
20230705,150800,142236575,3230,3230,3230,3230,0
|
|
20230705,150700,142236575,3230,3230,3230,3230,0
|
|
20230705,150600,142236575,3230,3230,3230,3230,0
|
|
20230705,150500,142236575,3230,3230,3230,3230,0
|
|
20230705,150400,142236575,3230,3230,3230,3230,0
|
|
20230705,150300,142236575,3230,3230,3230,3230,0
|
|
20230705,150200,142236575,3230,3230,3230,3230,1
|
|
20230705,150100,142233345,3210,3210,3210,3210,0
|
|
20230705,150000,142233345,3210,3210,3210,3210,14
|
|
20230705,145900,142188405,3240,3215,3240,3215,160
|
|
20230705,145800,141673955,3210,3210,3210,3210,0
|
|
20230705,145700,141673955,3210,3210,3210,3210,0
|
|
20230705,145600,141673955,3210,3210,3210,3210,0
|
|
20230705,145500,141673955,3210,3210,3210,3210,0
|
|
20230705,145400,141673955,3210,3210,3210,3210,0
|
|
20230705,145300,141673955,3210,3210,3210,3210,0
|
|
20230705,145200,141673955,3210,3215,3215,3210,849
|
|
20230705,145100,138944570,3215,3215,3215,3215,0
|
|
20230705,145000,138944570,3215,3215,3215,3215,0
|
|
20230705,144900,138944570,3215,3215,3215,3215,0
|
|
20230705,144800,138944570,3215,3215,3215,3215,0
|
|
20230705,144700,138944570,3215,3215,3215,3215,0
|
|
20230705,144600,138944570,3215,3215,3215,3215,0
|
|
20230705,144500,138944570,3215,3215,3215,3215,0
|
|
20230705,144400,138944570,3215,3215,3215,3215,0
|
|
20230705,144300,138944570,3215,3215,3215,3215,0
|
|
20230705,144200,138944570,3215,3215,3215,3215,0
|
|
20230705,144100,138944570,3215,3215,3215,3215,0
|
|
20230705,144000,138944570,3215,3215,3215,3215,20
|
|
20230705,143900,138880270,3215,3215,3215,3215,0
|
|
20230705,143800,138880270,3215,3215,3215,3215,0
|
|
20230705,143700,138880270,3215,3215,3215,3215,0
|
|
20230705,143600,138880270,3215,3215,3215,3215,0
|
|
20230705,143500,138880270,3215,3215,3215,3215,0
|
|
20230705,143400,138880270,3215,3215,3215,3215,0
|
|
20230705,143300,138880270,3215,3215,3215,3215,0
|
|
20230705,143200,138880270,3215,3215,3215,3215,0
|
|
20230705,143100,138880270,3215,3215,3215,3215,0
|
|
20230705,143000,138880270,3215,3215,3215,3215,0
|
|
20230705,142900,138880270,3215,3215,3215,3215,0
|
|
20230705,142800,138880270,3215,3215,3215,3215,0
|
|
20230705,142700,138880270,3215,3215,3215,3215,0
|
|
20230705,142600,138880270,3215,3215,3215,3215,0
|
|
20230705,142500,138880270,3215,3215,3215,3215,0
|
|
20230705,142400,138880270,3215,3215,3215,3215,0
|
|
20230705,142300,138880270,3215,3215,3215,3215,0
|
|
20230705,142200,138880270,3215,3215,3215,3215,0
|
|
20230705,142100,138880270,3215,3210,3215,3210,4
|
|
20230705,142000,138867415,3205,3205,3205,3205,0
|
|
20230705,141900,138867415,3205,3205,3205,3205,0
|
|
20230705,141800,138867415,3205,3205,3205,3205,1
|
|
20230705,141700,138864210,3205,3205,3205,3205,1
|
|
20230705,141600,138861005,3210,3205,3210,3205,51
|
|
20230705,141500,138697530,3205,3205,3205,3205,0
|
|
20230705,141400,138697530,3205,3205,3205,3205,2
|
|
20230705,141300,138691120,3205,3205,3205,3205,5
|
|
20230705,141200,138675095,3210,3210,3210,3210,151
|
|
20230705,141100,138190385,3205,3205,3205,3205,0
|
|
20230705,141000,138190385,3205,3205,3205,3205,94
|
|
20230705,140900,137889115,3205,3205,3205,3205,222
|
|
20230705,140800,137177605,3205,3205,3205,3205,4
|
|
20230705,140700,137164785,3205,3205,3205,3205,0
|
|
20230705,140600,137164785,3205,3205,3205,3205,0
|
|
20230705,140500,137164785,3205,3205,3205,3205,0
|
|
20230705,140400,137164785,3205,3205,3205,3205,0
|
|
20230705,140300,137164785,3205,3205,3205,3205,0
|
|
20230705,140200,137164785,3205,3205,3205,3205,0
|
|
20230705,140100,137164785,3205,3205,3205,3205,0
|
|
20230705,140000,137164785,3205,3205,3205,3205,0
|
|
20230705,135900,137164785,3205,3205,3205,3205,0
|
|
20230705,135800,137164785,3205,3205,3205,3205,0
|
|
20230705,135700,137164785,3205,3205,3205,3205,0
|
|
20230705,135600,137164785,3205,3205,3205,3205,11
|
|
20230705,135500,137129530,3205,3205,3205,3205,0
|
|
20230705,135400,137129530,3205,3205,3205,3205,0
|
|
20230705,135300,137129530,3205,3205,3205,3205,1
|
|
20230705,135200,137126325,3205,3205,3205,3205,0
|
|
20230705,135100,137126325,3205,3205,3205,3205,0
|
|
20230705,135000,137126325,3205,3205,3205,3205,0
|
|
20230705,134900,137126325,3205,3205,3205,3205,0
|
|
20230705,134800,137126325,3205,3205,3205,3205,0
|
|
20230705,134700,137126325,3205,3205,3205,3205,0
|
|
20230705,134600,137126325,3205,3205,3205,3205,4
|
|
20230705,134500,137113505,3205,3205,3205,3205,0
|
|
20230705,134400,137113505,3205,3205,3205,3205,0
|
|
20230705,134300,137113505,3205,3205,3205,3205,0
|
|
20230705,134200,137113505,3205,3205,3205,3205,0
|
|
20230705,134100,137113505,3205,3205,3205,3205,0
|
|
20230705,134000,137113505,3205,3205,3205,3205,0
|
|
20230705,133900,137113505,3205,3205,3205,3205,0
|
|
20230705,133800,137113505,3205,3205,3205,3205,0
|
|
20230705,133700,137113505,3205,3205,3205,3205,209
|
|
20230705,133600,136443660,3205,3205,3205,3205,1
|
|
20230705,133500,136440455,3200,3200,3200,3200,0
|
|
20230705,133400,136440455,3200,3200,3200,3200,0
|
|
20230705,133300,136440455,3200,3200,3200,3200,204
|
|
20230705,133200,135787655,3200,3200,3200,3200,4
|
|
20230705,133100,135774855,3200,3200,3200,3200,0
|
|
20230705,133000,135774855,3200,3200,3200,3200,0
|
|
20230705,132900,135774855,3200,3200,3200,3200,0
|
|
20230705,132800,135774855,3200,3200,3200,3200,10
|
|
20230705,132700,135742855,3195,3195,3195,3195,0
|
|
20230705,132600,135742855,3195,3195,3195,3195,0
|
|
20230705,132500,135742855,3195,3195,3195,3195,110
|
|
20230705,132400,135391405,3200,3200,3200,3200,1000
|
|
20230705,132300,132191405,3200,3200,3200,3200,1
|
|
20230705,132200,132188205,3200,3200,3200,3200,389
|
|
20230705,132100,130943405,3205,3205,3205,3205,10
|
|
20230705,132000,130911355,3205,3205,3205,3205,0
|
|
20230705,131900,130911355,3205,3205,3205,3205,101
|
|
20230705,131800,130587650,3205,3205,3205,3205,0
|
|
20230705,131700,130587650,3205,3205,3205,3205,0
|
|
20230705,131600,130587650,3205,3205,3205,3205,0
|
|
20230705,131500,130587650,3205,3205,3205,3205,0
|
|
20230705,131400,130587650,3205,3205,3205,3205,0
|
|
20230705,131300,130587650,3205,3205,3205,3205,0
|
|
20230705,131200,130587650,3205,3205,3205,3205,0
|
|
20230705,131100,130587650,3205,3205,3205,3205,0
|
|
20230705,131000,130587650,3205,3205,3205,3205,0
|
|
20230705,130900,130587650,3205,3200,3205,3200,6
|
|
20230705,130800,130568430,3205,3205,3205,3205,5
|
|
20230705,130700,130552405,3205,3205,3205,3205,0
|
|
20230705,130600,130552405,3205,3205,3205,3205,0
|
|
20230705,130500,130552405,3205,3205,3205,3205,0
|
|
20230705,130400,130552405,3205,3205,3205,3205,0
|
|
20230705,130300,130552405,3205,3205,3205,3205,0
|
|
20230705,130200,130552405,3205,3205,3205,3205,0
|
|
20230705,130100,130552405,3205,3205,3205,3205,32
|
|
20230705,130000,130449845,3205,3205,3205,3205,0
|
|
20230705,125900,130449845,3205,3205,3205,3205,0
|
|
20230705,125800,130449845,3205,3205,3205,3205,0
|
|
20230705,125700,130449845,3205,3205,3205,3205,0
|
|
20230705,125600,130449845,3205,3205,3205,3205,0
|
|
20230705,125500,130449845,3205,3205,3205,3205,0
|
|
20230705,125400,130449845,3205,3205,3205,3205,0
|
|
20230705,125300,130449845,3205,3205,3205,3205,0
|
|
20230705,125200,130449845,3205,3205,3205,3205,0
|
|
20230705,125100,130449845,3205,3205,3205,3205,0
|
|
20230705,125000,130449845,3205,3205,3205,3205,0
|
|
20230705,124900,130449845,3205,3205,3205,3205,0
|
|
20230705,124800,130449845,3205,3205,3205,3205,0
|
|
20230705,124700,130449845,3205,3205,3205,3205,0
|
|
20230705,124600,130449845,3205,3205,3205,3205,0
|
|
20230705,124500,130449845,3205,3205,3205,3205,0
|
|
20230705,124400,130449845,3205,3205,3205,3205,0
|
|
20230705,124300,130449845,3205,3205,3205,3205,0
|
|
20230705,124200,130449845,3205,3205,3205,3205,1
|
|
20230705,124100,130446640,3195,3195,3195,3195,0
|
|
20230705,124000,130446640,3195,3195,3195,3195,0
|
|
20230705,123900,130446640,3195,3195,3195,3195,0
|
|
20230705,123800,130446640,3195,3195,3195,3195,0
|
|
20230705,123700,130446640,3195,3195,3195,3195,0
|
|
20230705,123600,130446640,3195,3195,3195,3195,0
|
|
20230705,123500,130446640,3195,3195,3195,3195,0
|
|
20230705,123400,130446640,3195,3195,3195,3195,0
|
|
20230705,123300,130446640,3195,3195,3195,3195,0
|
|
20230705,123200,130446640,3195,3195,3195,3195,0
|
|
20230705,123100,130446640,3195,3195,3195,3195,0
|
|
20230705,123000,130446640,3195,3195,3195,3195,0
|
|
20230705,122900,130446640,3195,3195,3195,3195,0
|
|
20230705,122800,130446640,3195,3195,3195,3195,0
|
|
20230705,122700,130446640,3195,3195,3195,3195,0
|
|
20230705,122600,130446640,3195,3195,3195,3195,0
|
|
20230705,122500,130446640,3195,3195,3195,3195,0
|
|
20230705,122400,130446640,3195,3195,3195,3195,0
|
|
20230705,122300,130446640,3195,3195,3195,3195,0
|
|
20230705,122200,130446640,3195,3195,3195,3195,0
|
|
20230705,122100,130446640,3195,3195,3195,3195,111
|
|
20230705,122000,130091995,3195,3195,3195,3195,2
|
|
20230705,121900,130085605,3195,3195,3195,3195,0
|
|
20230705,121800,130085605,3195,3195,3195,3195,552
|
|
20230705,121700,128321965,3195,3195,3195,3195,10
|
|
20230705,121600,128290015,3195,3195,3195,3195,812
|
|
20230705,121500,125695675,3195,3195,3195,3195,164
|
|
20230705,121400,125171695,3205,3205,3205,3205,4
|
|
20230705,121300,125158875,3200,3200,3200,3200,0
|
|
20230705,121200,125158875,3200,3200,3200,3200,0
|
|
20230705,121100,125158875,3200,3200,3200,3200,0
|
|
20230705,121000,125158875,3200,3205,3205,3200,749
|
|
20230705,120900,122759390,3210,3210,3210,3210,5
|
|
20230705,120800,122743340,3210,3210,3210,3210,0
|
|
20230705,120700,122743340,3210,3210,3210,3210,1
|
|
20230705,120600,122740130,3210,3210,3210,3210,0
|
|
20230705,120500,122740130,3210,3210,3210,3210,0
|
|
20230705,120400,122740130,3210,3210,3210,3210,0
|
|
20230705,120300,122740130,3210,3210,3210,3210,10
|
|
20230705,120200,122708030,3210,3210,3210,3210,0
|
|
20230705,120100,122708030,3210,3210,3210,3210,0
|
|
20230705,120000,122708030,3210,3210,3210,3210,0
|
|
20230705,115900,122708030,3210,3210,3210,3210,5
|
|
20230705,115800,122691980,3210,3210,3210,3210,0
|
|
20230705,115700,122691980,3210,3210,3210,3210,0
|
|
20230705,115600,122691980,3210,3210,3210,3210,0
|
|
20230705,115500,122691980,3210,3210,3210,3210,0
|
|
20230705,115400,122691980,3210,3210,3210,3210,0
|
|
20230705,115300,122691980,3210,3220,3220,3210,669
|
|
20230705,115200,120538270,3240,3215,3240,3215,4
|
|
20230705,115100,120525335,3210,3210,3210,3210,3
|
|
20230705,115000,120515705,3215,3215,3215,3215,100
|
|
20230705,114900,120194205,3215,3215,3215,3215,0
|
|
20230705,114800,120194205,3215,3215,3215,3215,0
|
|
20230705,114700,120194205,3215,3215,3215,3215,0
|
|
20230705,114600,120194205,3215,3215,3215,3215,0
|
|
20230705,114500,120194205,3215,3215,3215,3215,0
|
|
20230705,114400,120194205,3215,3215,3215,3215,0
|
|
20230705,114300,120194205,3215,3215,3215,3215,0
|
|
20230705,114200,120194205,3215,3215,3215,3215,1
|
|
20230705,114100,120190990,3215,3215,3215,3215,0
|
|
20230705,114000,120190990,3215,3215,3215,3215,0
|
|
20230705,113900,120190990,3215,3215,3215,3215,6
|
|
20230705,113800,120171700,3215,3215,3215,3215,8
|
|
20230705,113700,120145980,3215,3215,3215,3215,0
|
|
20230705,113600,120145980,3215,3215,3215,3215,4
|
|
20230705,113500,120133120,3215,3215,3215,3215,0
|
|
20230705,113400,120133120,3215,3215,3215,3215,8
|
|
20230705,113300,120107400,3215,3215,3215,3215,0
|
|
20230705,113200,120107400,3215,3215,3215,3215,0
|
|
20230705,113100,120107400,3215,3215,3215,3215,0
|
|
20230705,113000,120107400,3215,3215,3215,3215,4
|
|
20230705,112900,120094540,3220,3220,3220,3220,0
|
|
20230705,112800,120094540,3220,3220,3220,3220,0
|
|
20230705,112700,120094540,3220,3220,3220,3220,0
|
|
20230705,112600,120094540,3220,3220,3220,3220,0
|
|
20230705,112500,120094540,3220,3220,3220,3220,0
|
|
20230705,112400,120094540,3220,3210,3220,3210,9
|
|
20230705,112300,120065625,3215,3210,3215,3210,152
|
|
20230705,112200,119577455,3215,3210,3215,3210,36
|
|
20230705,112100,119461745,3215,3205,3215,3205,178
|
|
20230705,112000,118890955,3205,3205,3205,3205,0
|
|
20230705,111900,118890955,3205,3205,3205,3205,10
|
|
20230705,111800,118858905,3215,3215,3215,3215,0
|
|
20230705,111700,118858905,3215,3215,3215,3215,0
|
|
20230705,111600,118858905,3215,3215,3215,3215,0
|
|
20230705,111500,118858905,3215,3215,3215,3215,0
|
|
20230705,111400,118858905,3215,3215,3215,3215,0
|
|
20230705,111300,118858905,3215,3215,3215,3215,0
|
|
20230705,111200,118858905,3215,3215,3215,3215,0
|
|
20230705,111100,118858905,3215,3195,3215,3195,21
|
|
20230705,111000,118791790,3195,3195,3195,3195,0
|
|
20230705,110900,118791790,3195,3195,3195,3195,0
|
|
20230705,110800,118791790,3195,3195,3195,3195,3
|
|
20230705,110700,118782205,3195,3195,3195,3195,57
|
|
20230705,110600,118600090,3195,3195,3195,3195,1
|
|
20230705,110500,118596895,3220,3220,3220,3220,0
|
|
20230705,110400,118596895,3220,3220,3220,3220,0
|
|
20230705,110300,118596895,3220,3190,3220,3190,1092
|
|
20230705,110200,115113385,3190,3200,3200,3190,877
|
|
20230705,110100,112315490,3210,3210,3210,3210,0
|
|
20230705,110000,112315490,3210,3210,3210,3210,0
|
|
20230705,105900,112315490,3210,3210,3210,3210,0
|
|
20230705,105800,112315490,3210,3210,3210,3210,120
|
|
20230705,105700,111930290,3215,3215,3215,3215,0
|
|
20230705,105600,111930290,3215,3215,3215,3215,0
|
|
20230705,105500,111930290,3215,3195,3215,3195,625
|
|
20230705,105400,109933395,3195,3195,3195,3195,0
|
|
20230705,105300,109933395,3195,3190,3195,3190,43
|
|
20230705,105200,109796080,3190,3205,3205,3190,1651
|
|
20230705,105100,104524540,3200,3200,3200,3200,0
|
|
20230705,105000,104524540,3200,3200,3200,3200,0
|
|
20230705,104900,104524540,3200,3200,3200,3200,0
|
|
20230705,104800,104524540,3200,3200,3200,3200,0
|
|
20230705,104700,104524540,3200,3200,3200,3200,0
|
|
20230705,104600,104524540,3200,3195,3200,3190,4862
|
|
20230705,104500,88995415,3200,3200,3200,3200,735
|
|
20230705,104400,86643415,3200,3200,3200,3200,0
|
|
20230705,104300,86643415,3200,3215,3215,3200,16077
|
|
20230705,104200,35091565,3220,3220,3220,3220,0
|
|
20230705,104100,35091565,3220,3220,3220,3220,0
|
|
20230705,104000,35091565,3220,3220,3220,3220,0
|
|
20230705,103900,35091565,3220,3220,3220,3220,1408
|
|
20230705,103800,30557805,3230,3230,3230,3230,0
|
|
20230705,103700,30557805,3230,3230,3230,3230,17
|
|
20230705,103600,30502895,3230,3230,3230,3230,0
|
|
20230705,103500,30502895,3230,3230,3230,3230,0
|
|
20230705,103400,30502895,3230,3230,3230,3230,0
|
|
20230705,103300,30502895,3230,3230,3230,3230,0
|
|
20230705,103200,30502895,3230,3230,3230,3230,10
|
|
20230705,103100,30470595,3230,3230,3230,3230,0
|
|
20230705,103000,30470595,3230,3230,3230,3230,0
|
|
20230705,102900,30470595,3230,3230,3230,3230,0
|
|
20230705,102800,30470595,3230,3230,3230,3230,1
|
|
20230705,102700,30467365,3230,3230,3230,3230,0
|
|
20230705,102600,30467365,3230,3230,3230,3230,0
|
|
20230705,102500,30467365,3230,3230,3230,3230,0
|
|
20230705,102400,30467365,3230,3230,3230,3230,2
|
|
20230705,102300,30460905,3230,3230,3230,3230,0
|
|
20230705,102200,30460905,3230,3230,3230,3230,0
|
|
20230705,102100,30460905,3230,3230,3230,3230,0
|
|
20230705,102000,30460905,3230,3230,3230,3230,0
|
|
20230705,101900,30460905,3230,3230,3230,3230,0
|
|
20230705,101800,30460905,3230,3230,3230,3230,0
|
|
20230705,101700,30460905,3230,3230,3230,3230,0
|
|
20230705,101600,30460905,3230,3230,3230,3230,0
|
|
20230705,101500,30460905,3230,3230,3230,3230,0
|
|
20230705,101400,30460905,3230,3230,3230,3230,0
|
|
20230705,101300,30460905,3230,3230,3230,3230,0
|
|
20230705,101200,30460905,3230,3230,3230,3230,0
|
|
20230705,101100,30460905,3230,3230,3230,3230,5
|
|
20230705,101000,30444755,3220,3220,3220,3220,0
|
|
20230705,100900,30444755,3220,3220,3220,3220,100
|
|
20230705,100800,30122755,3220,3220,3220,3220,923
|
|
20230705,100700,27150695,3220,3220,3220,3220,2
|
|
20230705,100600,27144255,3220,3220,3220,3220,75
|
|
20230705,100500,26902755,3230,3230,3230,3230,0
|
|
20230705,100400,26902755,3230,3230,3230,3230,0
|
|
20230705,100300,26902755,3230,3230,3230,3230,0
|
|
20230705,100200,26902755,3230,3230,3230,3230,0
|
|
20230705,100100,26902755,3230,3230,3230,3230,0
|
|
20230705,100000,26902755,3230,3230,3230,3230,169
|
|
20230705,095900,26356885,3230,3230,3230,3230,115
|
|
20230705,095800,25985435,3230,3230,3230,3230,81
|
|
20230705,095700,25723805,3230,3220,3230,3220,133
|
|
20230705,095600,25294485,3220,3220,3220,3220,368
|
|
20230705,095500,24109525,3220,3220,3220,3220,300
|
|
20230705,095400,23143525,3215,3215,3215,3215,0
|
|
20230705,095300,23143525,3215,3215,3215,3215,0
|
|
20230705,095200,23143525,3215,3215,3215,3215,0
|
|
20230705,095100,23143525,3215,3215,3215,3215,300
|
|
20230705,095000,22179025,3230,3230,3230,3230,700
|
|
20230705,094900,19918025,3230,3230,3230,3230,0
|
|
20230705,094800,19918025,3230,3230,3230,3230,0
|
|
20230705,094700,19918025,3230,3230,3230,3230,0
|
|
20230705,094600,19918025,3230,3230,3230,3230,0
|
|
20230705,094500,19918025,3230,3230,3230,3230,0
|
|
20230705,094400,19918025,3230,3230,3230,3230,0
|
|
20230705,094300,19918025,3230,3230,3230,3230,0
|
|
20230705,094200,19918025,3230,3230,3230,3230,0
|
|
20230705,094100,19918025,3230,3230,3230,3230,0
|
|
20230705,094000,19918025,3230,3230,3230,3230,20
|
|
20230705,093900,19853425,3230,3230,3230,3230,27
|
|
20230705,093800,19766215,3230,3230,3230,3230,4
|
|
20230705,093700,19753295,3210,3230,3230,3210,1533
|
|
20230705,093600,14828965,3230,3230,3230,3230,1
|
|
20230705,093500,14825735,3220,3225,3225,3220,1174
|
|
20230705,093400,11045355,3225,3225,3225,3225,360
|
|
20230705,093300,9884355,3240,3230,3240,3230,10
|
|
20230705,093200,9852005,3240,3240,3240,3240,0
|
|
20230705,093100,9852005,3240,3240,3240,3240,0
|
|
20230705,093000,9852005,3240,3240,3240,3240,1
|
|
20230705,092900,9848765,3230,3230,3230,3230,170
|
|
20230705,092800,9299665,3235,3235,3235,3235,0
|
|
20230705,092700,9299665,3235,3235,3235,3235,0
|
|
20230705,092600,9299665,3235,3245,3245,3235,80
|
|
20230705,092500,9040165,3245,3245,3245,3245,0
|
|
20230705,092400,9040165,3245,3245,3245,3245,0
|
|
20230705,092300,9040165,3245,3235,3245,3235,7
|
|
20230705,092200,9017510,3240,3240,3240,3240,5
|
|
20230705,092100,9001310,3245,3245,3245,3245,0
|
|
20230705,092000,9001310,3245,3245,3245,3245,2
|
|
20230705,091900,8994820,3245,3245,3245,3245,1
|
|
20230705,091800,8991575,3230,3230,3230,3230,0
|
|
20230705,091700,8991575,3230,3230,3230,3230,0
|
|
20230705,091600,8991575,3230,3230,3230,3230,0
|
|
20230705,091500,8991575,3230,3240,3240,3230,552
|
|
20230705,091400,7208595,3240,3240,3240,3235,394
|
|
20230705,091300,5932320,3245,3245,3245,3245,0
|
|
20230705,091200,5932320,3245,3245,3245,3245,3
|
|
20230705,091100,5922585,3245,3245,3245,3245,0
|
|
20230705,091000,5922585,3245,3245,3245,3245,0
|
|
20230705,090900,5922585,3245,3245,3245,3245,16
|
|
20230705,090800,5870665,3245,3245,3245,3245,0
|
|
20230705,090700,5870665,3245,3245,3245,3245,0
|
|
20230705,090600,5870665,3245,3245,3245,3245,4
|
|
20230705,090500,5857685,3245,3240,3245,3240,6
|
|
20230705,090400,5838225,3245,3245,3245,3245,0
|
|
20230705,090300,5838225,3245,3255,3255,3245,55
|
|
20230705,090200,5659210,3255,3255,3260,3250,714
|
|
20230705,090100,3335150,3255,3260,3260,3255,19
|
|
20230705,090000,3273300,3285,3290,3290,3285,995
|