645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194200,103105945,4525,4525,4525,4525,1883
|
|
20230704,194100,103105945,4525,4525,4525,4525,0
|
|
20230704,194000,103105945,4525,4525,4525,4525,0
|
|
20230704,193900,103105945,4525,4525,4525,4525,0
|
|
20230704,193800,103105945,4525,4525,4525,4525,0
|
|
20230704,193700,103105945,4525,4525,4525,4525,0
|
|
20230704,193600,103105945,4525,4525,4525,4525,0
|
|
20230704,193500,103105945,4525,4525,4525,4525,0
|
|
20230704,193400,103105945,4525,4525,4525,4525,0
|
|
20230704,193300,103105945,4525,4525,4525,4525,0
|
|
20230704,193200,103105945,4525,4525,4525,4525,0
|
|
20230704,193100,103105945,4525,4525,4525,4525,0
|
|
20230704,193000,103105945,4525,4525,4525,4525,0
|
|
20230704,192900,103105945,4525,4525,4525,4525,0
|
|
20230704,192800,103105945,4525,4525,4525,4525,0
|
|
20230704,192700,103105945,4525,4525,4525,4525,0
|
|
20230704,192600,103105945,4525,4525,4525,4525,0
|
|
20230704,192500,103105945,4525,4525,4525,4525,0
|
|
20230704,192400,103105945,4525,4525,4525,4525,0
|
|
20230704,192300,103105945,4525,4525,4525,4525,0
|
|
20230704,192200,103105945,4525,4525,4525,4525,0
|
|
20230704,192100,103105945,4525,4525,4525,4525,0
|
|
20230704,192000,103105945,4525,4525,4525,4525,0
|
|
20230704,191900,103105945,4525,4525,4525,4525,0
|
|
20230704,191800,103105945,4525,4525,4525,4525,0
|
|
20230704,191700,103105945,4525,4525,4525,4525,0
|
|
20230704,191600,103105945,4525,4525,4525,4525,0
|
|
20230704,191500,103105945,4525,4525,4525,4525,0
|
|
20230704,191400,103105945,4525,4525,4525,4525,0
|
|
20230704,191300,103105945,4525,4525,4525,4525,0
|
|
20230704,191200,103105945,4525,4525,4525,4525,1883
|
|
20230704,191100,103105945,4525,4525,4525,4525,0
|
|
20230704,191000,103105945,4525,4525,4525,4525,0
|
|
20230704,190900,103105945,4525,4525,4525,4525,0
|
|
20230704,190800,103105945,4525,4525,4525,4525,0
|
|
20230704,190700,103105945,4525,4525,4525,4525,0
|
|
20230704,190600,103105945,4525,4525,4525,4525,0
|
|
20230704,190500,103105945,4525,4525,4525,4525,0
|
|
20230704,190400,103105945,4525,4525,4525,4525,0
|
|
20230704,190300,103105945,4525,4525,4525,4525,0
|
|
20230704,190200,103105945,4525,4525,4525,4525,0
|
|
20230704,190100,103105945,4525,4525,4525,4525,0
|
|
20230704,190000,103105945,4525,4525,4525,4525,0
|
|
20230704,185900,103105945,4525,4525,4525,4525,0
|
|
20230704,185800,103105945,4525,4525,4525,4525,0
|
|
20230704,185700,103105945,4525,4525,4525,4525,0
|
|
20230704,185600,103105945,4525,4525,4525,4525,0
|
|
20230704,185500,103105945,4525,4525,4525,4525,0
|
|
20230704,185400,103105945,4525,4525,4525,4525,0
|
|
20230704,185300,103105945,4525,4525,4525,4525,0
|
|
20230704,185200,103105945,4525,4525,4525,4525,0
|
|
20230704,185100,103105945,4525,4525,4525,4525,0
|
|
20230704,185000,103105945,4525,4525,4525,4525,0
|
|
20230704,184900,103105945,4525,4525,4525,4525,0
|
|
20230704,184800,103105945,4525,4525,4525,4525,0
|
|
20230704,184700,103105945,4525,4525,4525,4525,0
|
|
20230704,184600,103105945,4525,4525,4525,4525,0
|
|
20230704,184500,103105945,4525,4525,4525,4525,0
|
|
20230704,184400,103105945,4525,4525,4525,4525,0
|
|
20230704,184300,103105945,4525,4525,4525,4525,0
|
|
20230704,184200,103105945,4525,4525,4525,4525,1883
|
|
20230704,184100,103105945,4525,4525,4525,4525,0
|
|
20230704,184000,103105945,4525,4525,4525,4525,0
|
|
20230704,183900,103105945,4525,4525,4525,4525,0
|
|
20230704,183800,103105945,4525,4525,4525,4525,0
|
|
20230704,183700,103105945,4525,4525,4525,4525,0
|
|
20230704,183600,103105945,4525,4525,4525,4525,0
|
|
20230704,183500,103105945,4525,4525,4525,4525,0
|
|
20230704,183400,103105945,4525,4525,4525,4525,0
|
|
20230704,183300,103105945,4525,4525,4525,4525,0
|
|
20230704,183200,103105945,4525,4525,4525,4525,0
|
|
20230704,183100,103105945,4525,4525,4525,4525,0
|
|
20230704,183000,103105945,4525,4525,4525,4525,0
|
|
20230704,182900,103105945,4525,4525,4525,4525,0
|
|
20230704,182800,103105945,4525,4525,4525,4525,0
|
|
20230704,182700,103105945,4525,4525,4525,4525,0
|
|
20230704,182600,103105945,4525,4525,4525,4525,0
|
|
20230704,182500,103105945,4525,4525,4525,4525,0
|
|
20230704,182400,103105945,4525,4525,4525,4525,0
|
|
20230704,182300,103105945,4525,4525,4525,4525,0
|
|
20230704,182200,103105945,4525,4525,4525,4525,0
|
|
20230704,182100,103105945,4525,4525,4525,4525,0
|
|
20230704,182000,103105945,4525,4525,4525,4525,0
|
|
20230704,181900,103105945,4525,4525,4525,4525,0
|
|
20230704,181800,103105945,4525,4525,4525,4525,0
|
|
20230704,181700,103105945,4525,4525,4525,4525,0
|
|
20230704,181600,103105945,4525,4525,4525,4525,0
|
|
20230704,181500,103105945,4525,4525,4525,4525,0
|
|
20230704,181400,103105945,4525,4525,4525,4525,0
|
|
20230704,181300,103105945,4525,4525,4525,4525,0
|
|
20230704,181200,103105945,4525,4525,4525,4525,1883
|
|
20230704,181100,103105945,4525,4525,4525,4525,0
|
|
20230704,181000,103105945,4525,4525,4525,4525,0
|
|
20230704,180900,103105945,4525,4525,4525,4525,0
|
|
20230704,180800,103105945,4525,4525,4525,4525,0
|
|
20230704,180700,103105945,4525,4525,4525,4525,0
|
|
20230704,180600,103105945,4525,4525,4525,4525,0
|
|
20230704,180500,103105945,4525,4525,4525,4525,0
|
|
20230704,180400,103105945,4525,4525,4525,4525,0
|
|
20230704,180300,103105945,4525,4525,4525,4525,0
|
|
20230704,180200,103105945,4525,4525,4525,4525,0
|
|
20230704,180100,103105945,4525,4525,4525,4525,0
|
|
20230704,180000,103105945,4525,4525,4525,4525,0
|
|
20230704,175900,103105945,4525,4525,4525,4525,0
|
|
20230704,175800,103105945,4525,4525,4525,4525,0
|
|
20230704,175700,103105945,4525,4525,4525,4525,0
|
|
20230704,175600,103105945,4525,4525,4525,4525,0
|
|
20230704,175500,103105945,4525,4525,4525,4525,0
|
|
20230704,175400,103105945,4525,4525,4525,4525,0
|
|
20230704,175300,103105945,4525,4525,4525,4525,0
|
|
20230704,175200,103105945,4525,4525,4525,4525,0
|
|
20230704,175100,103105945,4525,4525,4525,4525,0
|
|
20230704,175000,103105945,4525,4525,4525,4525,0
|
|
20230704,174900,103105945,4525,4525,4525,4525,0
|
|
20230704,174800,103105945,4525,4525,4525,4525,0
|
|
20230704,174700,103105945,4525,4525,4525,4525,0
|
|
20230704,174600,103105945,4525,4525,4525,4525,0
|
|
20230704,174500,103105945,4525,4525,4525,4525,0
|
|
20230704,174400,103105945,4525,4525,4525,4525,0
|
|
20230704,174300,103105945,4525,4525,4525,4525,0
|
|
20230704,174200,103105945,4525,4525,4525,4525,1883
|
|
20230704,174100,103105945,4525,4525,4525,4525,0
|
|
20230704,174000,103105945,4525,4525,4525,4525,0
|
|
20230704,173900,103105945,4525,4525,4525,4525,0
|
|
20230704,173800,103105945,4525,4525,4525,4525,0
|
|
20230704,173700,103105945,4525,4525,4525,4525,0
|
|
20230704,173600,103105945,4525,4525,4525,4525,0
|
|
20230704,173500,103105945,4525,4525,4525,4525,0
|
|
20230704,173400,103105945,4525,4525,4525,4525,0
|
|
20230704,173300,103105945,4525,4525,4525,4525,0
|
|
20230704,173200,103105945,4525,4525,4525,4525,0
|
|
20230704,173100,103105945,4525,4525,4525,4525,0
|
|
20230704,173000,103105945,4525,4525,4525,4525,0
|
|
20230704,172900,103105945,4525,4525,4525,4525,0
|
|
20230704,172800,103105945,4525,4525,4525,4525,0
|
|
20230704,172700,103105945,4525,4525,4525,4525,0
|
|
20230704,172600,103105945,4525,4525,4525,4525,0
|
|
20230704,172500,103105945,4525,4525,4525,4525,0
|
|
20230704,172400,103105945,4525,4525,4525,4525,0
|
|
20230704,172300,103105945,4525,4525,4525,4525,0
|
|
20230704,172200,103105945,4525,4525,4525,4525,0
|
|
20230704,172100,103105945,4525,4525,4525,4525,0
|
|
20230704,172000,103105945,4525,4525,4525,4525,0
|
|
20230704,171900,103105945,4525,4525,4525,4525,0
|
|
20230704,171800,103105945,4525,4525,4525,4525,0
|
|
20230704,171700,103105945,4525,4525,4525,4525,0
|
|
20230704,171600,103105945,4525,4525,4525,4525,0
|
|
20230704,171500,103105945,4525,4525,4525,4525,0
|
|
20230704,171400,103105945,4525,4525,4525,4525,0
|
|
20230704,171300,103105945,4525,4525,4525,4525,0
|
|
20230704,171200,103105945,4525,4525,4525,4525,1883
|
|
20230704,171100,103105945,4525,4525,4525,4525,0
|
|
20230704,171000,103105945,4525,4525,4525,4525,0
|
|
20230704,170900,103105945,4525,4525,4525,4525,0
|
|
20230704,170800,103105945,4525,4525,4525,4525,0
|
|
20230704,170700,103105945,4525,4525,4525,4525,0
|
|
20230704,170600,103105945,4525,4525,4525,4525,0
|
|
20230704,170500,103105945,4525,4525,4525,4525,0
|
|
20230704,170400,103105945,4525,4525,4525,4525,0
|
|
20230704,170300,103105945,4525,4525,4525,4525,0
|
|
20230704,170200,103105945,4525,4525,4525,4525,0
|
|
20230704,170100,103105945,4525,4525,4525,4525,0
|
|
20230704,170000,103105945,4525,4525,4525,4525,0
|
|
20230704,165900,103105945,4525,4525,4525,4525,0
|
|
20230704,165800,103105945,4525,4525,4525,4525,0
|
|
20230704,165700,103105945,4525,4525,4525,4525,0
|
|
20230704,165600,103105945,4525,4525,4525,4525,0
|
|
20230704,165500,103105945,4525,4525,4525,4525,0
|
|
20230704,165400,103105945,4525,4525,4525,4525,0
|
|
20230704,165300,103105945,4525,4525,4525,4525,0
|
|
20230704,165200,103105945,4525,4525,4525,4525,0
|
|
20230704,165100,103105945,4525,4525,4525,4525,0
|
|
20230704,165000,103105945,4525,4525,4525,4525,0
|
|
20230704,164900,103105945,4525,4525,4525,4525,0
|
|
20230704,164800,103105945,4525,4525,4525,4525,0
|
|
20230704,164700,103105945,4525,4525,4525,4525,0
|
|
20230704,164600,103105945,4525,4525,4525,4525,0
|
|
20230704,164500,103105945,4525,4525,4525,4525,0
|
|
20230704,164400,103105945,4525,4525,4525,4525,0
|
|
20230704,164300,103105945,4525,4525,4525,4525,0
|
|
20230704,164200,103105945,4525,4525,4525,4525,1883
|
|
20230704,164100,103105945,4525,4525,4525,4525,0
|
|
20230704,164000,103105945,4525,4525,4525,4525,0
|
|
20230704,163900,103105945,4525,4525,4525,4525,0
|
|
20230704,163800,103105945,4525,4525,4525,4525,0
|
|
20230704,163700,103105945,4525,4525,4525,4525,0
|
|
20230704,163600,103105945,4525,4525,4525,4525,0
|
|
20230704,163500,103105945,4525,4525,4525,4525,0
|
|
20230704,163400,103105945,4525,4525,4525,4525,0
|
|
20230704,163300,103105945,4525,4525,4525,4525,0
|
|
20230704,163200,103105945,4525,4525,4525,4525,0
|
|
20230704,163100,103105945,4525,4525,4525,4525,0
|
|
20230704,163000,103105945,4525,4525,4525,4525,0
|
|
20230704,162900,103105945,4525,4525,4525,4525,0
|
|
20230704,162800,103105945,4525,4525,4525,4525,0
|
|
20230704,162700,103105945,4525,4525,4525,4525,0
|
|
20230704,162600,103105945,4525,4525,4525,4525,0
|
|
20230704,162500,103105945,4525,4525,4525,4525,0
|
|
20230704,162400,103105945,4525,4525,4525,4525,0
|
|
20230704,162300,103105945,4525,4525,4525,4525,0
|
|
20230704,162200,103105945,4525,4525,4525,4525,0
|
|
20230704,162100,103105945,4525,4525,4525,4525,0
|
|
20230704,162000,103105945,4525,4525,4525,4525,0
|
|
20230704,161900,103105945,4525,4525,4525,4525,0
|
|
20230704,161800,103105945,4525,4525,4525,4525,0
|
|
20230704,161700,103105945,4525,4525,4525,4525,0
|
|
20230704,161600,103105945,4525,4525,4525,4525,0
|
|
20230704,161500,103105945,4525,4525,4525,4525,0
|
|
20230704,161400,103105945,4525,4525,4525,4525,0
|
|
20230704,161300,103105945,4525,4525,4525,4525,0
|
|
20230704,161200,103105945,4525,4525,4525,4525,1883
|
|
20230704,161100,103105945,4525,4525,4525,4525,0
|
|
20230704,161000,103105945,4525,4525,4525,4525,0
|
|
20230704,160900,103105945,4525,4525,4525,4525,0
|
|
20230704,160800,103105945,4525,4525,4525,4525,0
|
|
20230704,160700,103105945,4525,4525,4525,4525,0
|
|
20230704,160600,103105945,4525,4525,4525,4525,0
|
|
20230704,160500,103105945,4525,4525,4525,4525,0
|
|
20230704,160400,103105945,4525,4525,4525,4525,0
|
|
20230704,160300,103105945,4525,4525,4525,4525,0
|
|
20230704,160200,103105945,4525,4525,4525,4525,0
|
|
20230704,160100,103105945,4525,4525,4525,4525,0
|
|
20230704,160000,103105945,4525,4525,4525,4525,0
|
|
20230704,155900,103105945,4525,4525,4525,4525,0
|
|
20230704,155800,103105945,4525,4525,4525,4525,0
|
|
20230704,155700,103105945,4525,4525,4525,4525,0
|
|
20230704,155600,103105945,4525,4525,4525,4525,0
|
|
20230704,155500,103105945,4525,4525,4525,4525,0
|
|
20230704,155400,103105945,4525,4525,4525,4525,0
|
|
20230704,155300,103105945,4525,4525,4525,4525,0
|
|
20230704,155200,103105945,4525,4525,4525,4525,0
|
|
20230704,155100,103105945,4525,4525,4525,4525,0
|
|
20230704,155000,103105945,4525,4525,4525,4525,0
|
|
20230704,154900,103105945,4525,4525,4525,4525,0
|
|
20230704,154800,103105945,4525,4525,4525,4525,0
|
|
20230704,154700,103105945,4525,4525,4525,4525,0
|
|
20230704,154600,103105945,4525,4525,4525,4525,0
|
|
20230704,154500,103105945,4525,4525,4525,4525,0
|
|
20230704,154400,103105945,4525,4525,4525,4525,0
|
|
20230704,154300,103105945,4525,4525,4525,4525,0
|
|
20230704,154200,103105945,4525,4525,4525,4525,1883
|
|
20230704,154100,103105945,4525,4525,4525,4525,0
|
|
20230704,154000,103105945,4525,4525,4525,4525,0
|
|
20230704,153900,103105945,4525,4525,4525,4525,0
|
|
20230704,153800,103105945,4525,4525,4525,4525,0
|
|
20230704,153700,103105945,4525,4525,4525,4525,0
|
|
20230704,153600,103105945,4525,4525,4525,4525,0
|
|
20230704,153500,103105945,4525,4525,4525,4525,0
|
|
20230704,153400,103105945,4525,4525,4525,4525,0
|
|
20230704,153300,103105945,4525,4525,4525,4525,0
|
|
20230704,153200,103105945,4525,4525,4525,4525,0
|
|
20230704,153100,103105945,4525,4525,4525,4525,0
|
|
20230704,153000,103105945,4525,4525,4525,4525,1883
|
|
20230704,152900,94585370,4535,4535,4535,4535,0
|
|
20230704,152800,94585370,4535,4535,4535,4535,0
|
|
20230704,152700,94585370,4535,4535,4535,4535,0
|
|
20230704,152600,94585370,4535,4535,4535,4535,0
|
|
20230704,152500,94585370,4535,4535,4535,4535,0
|
|
20230704,152400,94585370,4535,4535,4535,4535,0
|
|
20230704,152300,94585370,4535,4535,4535,4535,0
|
|
20230704,152200,94585370,4535,4535,4535,4535,0
|
|
20230704,152100,94585370,4535,4535,4535,4535,0
|
|
20230704,152000,94585370,4535,4535,4535,4535,0
|
|
20230704,151900,94585370,4535,4535,4545,4530,408
|
|
20230704,151800,92734805,4545,4535,4545,4530,20
|
|
20230704,151700,92644185,4535,4545,4545,4535,52
|
|
20230704,151600,92407855,4545,4545,4545,4545,0
|
|
20230704,151500,92407855,4545,4545,4545,4545,0
|
|
20230704,151400,92407855,4545,4545,4545,4545,0
|
|
20230704,151300,92407855,4545,4545,4545,4545,0
|
|
20230704,151200,92407855,4545,4545,4545,4545,1
|
|
20230704,151100,92403310,4535,4535,4535,4535,107
|
|
20230704,151000,91918065,4545,4545,4545,4545,0
|
|
20230704,150900,91918065,4545,4545,4545,4545,0
|
|
20230704,150800,91918065,4545,4545,4545,4545,0
|
|
20230704,150700,91918065,4545,4535,4545,4535,322
|
|
20230704,150600,90457775,4545,4545,4545,4545,1
|
|
20230704,150500,90453230,4535,4535,4535,4535,111
|
|
20230704,150400,89949845,4540,4540,4540,4540,3
|
|
20230704,150300,89936225,4550,4550,4550,4550,0
|
|
20230704,150200,89936225,4550,4550,4550,4550,0
|
|
20230704,150100,89936225,4550,4550,4550,4550,0
|
|
20230704,150000,89936225,4550,4550,4550,4550,1
|
|
20230704,145900,89931675,4550,4550,4550,4550,30
|
|
20230704,145800,89795175,4550,4550,4550,4550,0
|
|
20230704,145700,89795175,4550,4550,4550,4550,0
|
|
20230704,145600,89795175,4550,4550,4550,4550,0
|
|
20230704,145500,89795175,4550,4550,4550,4550,0
|
|
20230704,145400,89795175,4550,4550,4550,4550,0
|
|
20230704,145300,89795175,4550,4550,4550,4550,0
|
|
20230704,145200,89795175,4550,4550,4550,4550,0
|
|
20230704,145100,89795175,4550,4550,4550,4550,1
|
|
20230704,145000,89790625,4540,4540,4540,4540,0
|
|
20230704,144900,89790625,4540,4550,4550,4540,14
|
|
20230704,144800,89727055,4540,4540,4540,4540,687
|
|
20230704,144700,86608075,4550,4550,4550,4550,0
|
|
20230704,144600,86608075,4550,4540,4550,4540,101
|
|
20230704,144500,86149525,4545,4545,4545,4545,0
|
|
20230704,144400,86149525,4545,4545,4545,4545,0
|
|
20230704,144300,86149525,4545,4545,4545,4545,1
|
|
20230704,144200,86144980,4550,4550,4550,4550,896
|
|
20230704,144100,82068180,4560,4560,4560,4560,0
|
|
20230704,144000,82068180,4560,4560,4560,4560,0
|
|
20230704,143900,82068180,4560,4560,4560,4560,0
|
|
20230704,143800,82068180,4560,4560,4560,4560,0
|
|
20230704,143700,82068180,4560,4560,4560,4560,0
|
|
20230704,143600,82068180,4560,4560,4560,4560,0
|
|
20230704,143500,82068180,4560,4560,4560,4560,0
|
|
20230704,143400,82068180,4560,4550,4560,4550,108
|
|
20230704,143300,81576770,4565,4565,4565,4565,0
|
|
20230704,143200,81576770,4565,4565,4565,4565,0
|
|
20230704,143100,81576770,4565,4550,4565,4550,713
|
|
20230704,143000,78332485,4555,4555,4555,4555,1
|
|
20230704,142900,78327930,4565,4565,4565,4565,0
|
|
20230704,142800,78327930,4565,4565,4565,4565,40
|
|
20230704,142700,78145330,4565,4565,4565,4565,1
|
|
20230704,142600,78140765,4555,4555,4555,4555,1
|
|
20230704,142500,78136210,4565,4565,4565,4565,0
|
|
20230704,142400,78136210,4565,4555,4565,4555,26
|
|
20230704,142300,78017770,4565,4565,4565,4565,1
|
|
20230704,142200,78013205,4555,4555,4555,4555,0
|
|
20230704,142100,78013205,4555,4555,4555,4555,64
|
|
20230704,142000,77721685,4565,4565,4565,4565,500
|
|
20230704,141900,75439185,4575,4575,4575,4575,0
|
|
20230704,141800,75439185,4575,4575,4575,4575,0
|
|
20230704,141700,75439185,4575,4565,4575,4565,2
|
|
20230704,141600,75430045,4555,4555,4575,4555,182
|
|
20230704,141500,74600955,4555,4555,4555,4555,0
|
|
20230704,141400,74600955,4555,4555,4555,4555,1
|
|
20230704,141300,74596400,4575,4575,4575,4575,0
|
|
20230704,141200,74596400,4575,4575,4575,4575,0
|
|
20230704,141100,74596400,4575,4575,4575,4575,0
|
|
20230704,141000,74596400,4575,4575,4575,4575,0
|
|
20230704,140900,74596400,4575,4575,4575,4575,0
|
|
20230704,140800,74596400,4575,4565,4575,4565,46
|
|
20230704,140700,74385960,4555,4555,4555,4555,0
|
|
20230704,140600,74385960,4555,4555,4555,4555,0
|
|
20230704,140500,74385960,4555,4555,4555,4555,1
|
|
20230704,140400,74381405,4565,4565,4565,4565,0
|
|
20230704,140300,74381405,4565,4565,4575,4565,15
|
|
20230704,140200,74312860,4555,4555,4555,4555,8
|
|
20230704,140100,74276420,4555,4560,4570,4555,410
|
|
20230704,140000,72404315,4555,4555,4555,4555,7
|
|
20230704,135900,72372430,4570,4570,4570,4570,0
|
|
20230704,135800,72372430,4570,4570,4570,4570,0
|
|
20230704,135700,72372430,4570,4570,4570,4570,0
|
|
20230704,135600,72372430,4570,4555,4570,4555,14
|
|
20230704,135500,72308600,4550,4545,4550,4545,398
|
|
20230704,135400,70499205,4545,4545,4545,4545,0
|
|
20230704,135300,70499205,4545,4545,4545,4545,60
|
|
20230704,135200,70226505,4545,4545,4545,4545,0
|
|
20230704,135100,70226505,4545,4545,4545,4545,0
|
|
20230704,135000,70226505,4545,4545,4545,4545,0
|
|
20230704,134900,70226505,4545,4545,4545,4545,0
|
|
20230704,134800,70226505,4545,4545,4545,4545,0
|
|
20230704,134700,70226505,4545,4545,4545,4545,1
|
|
20230704,134600,70221960,4545,4545,4545,4545,0
|
|
20230704,134500,70221960,4545,4540,4545,4540,31
|
|
20230704,134400,70081215,4540,4540,4540,4540,0
|
|
20230704,134300,70081215,4540,4540,4540,4540,100
|
|
20230704,134200,69627215,4540,4540,4540,4540,0
|
|
20230704,134100,69627215,4540,4540,4540,4540,0
|
|
20230704,134000,69627215,4540,4540,4540,4540,0
|
|
20230704,133900,69627215,4540,4540,4540,4540,0
|
|
20230704,133800,69627215,4540,4540,4540,4540,0
|
|
20230704,133700,69627215,4540,4540,4540,4540,0
|
|
20230704,133600,69627215,4540,4540,4540,4540,0
|
|
20230704,133500,69627215,4540,4540,4540,4540,10
|
|
20230704,133400,69581815,4530,4530,4530,4530,0
|
|
20230704,133300,69581815,4530,4530,4530,4530,41
|
|
20230704,133200,69396085,4530,4530,4530,4530,0
|
|
20230704,133100,69396085,4530,4530,4530,4530,0
|
|
20230704,133000,69396085,4530,4530,4530,4530,0
|
|
20230704,132900,69396085,4530,4530,4530,4530,0
|
|
20230704,132800,69396085,4530,4530,4530,4530,0
|
|
20230704,132700,69396085,4530,4530,4530,4530,0
|
|
20230704,132600,69396085,4530,4530,4530,4530,1
|
|
20230704,132500,69391555,4540,4540,4540,4540,0
|
|
20230704,132400,69391555,4540,4540,4540,4540,0
|
|
20230704,132300,69391555,4540,4540,4540,4540,5
|
|
20230704,132200,69368855,4530,4530,4530,4530,0
|
|
20230704,132100,69368855,4530,4530,4530,4530,0
|
|
20230704,132000,69368855,4530,4530,4530,4530,0
|
|
20230704,131900,69368855,4530,4530,4530,4530,0
|
|
20230704,131800,69368855,4530,4530,4530,4530,0
|
|
20230704,131700,69368855,4530,4530,4530,4530,0
|
|
20230704,131600,69368855,4530,4530,4530,4530,0
|
|
20230704,131500,69368855,4530,4535,4535,4530,600
|
|
20230704,131400,66650315,4535,4535,4535,4535,0
|
|
20230704,131300,66650315,4535,4535,4535,4535,3
|
|
20230704,131200,66636710,4540,4540,4540,4540,8
|
|
20230704,131100,66600390,4530,4530,4530,4530,0
|
|
20230704,131000,66600390,4530,4530,4530,4530,0
|
|
20230704,130900,66600390,4530,4530,4530,4530,0
|
|
20230704,130800,66600390,4530,4530,4530,4530,0
|
|
20230704,130700,66600390,4530,4530,4530,4530,0
|
|
20230704,130600,66600390,4530,4530,4530,4530,0
|
|
20230704,130500,66600390,4530,4530,4530,4530,0
|
|
20230704,130400,66600390,4530,4530,4530,4530,0
|
|
20230704,130300,66600390,4530,4530,4530,4530,0
|
|
20230704,130200,66600390,4530,4530,4530,4530,0
|
|
20230704,130100,66600390,4530,4530,4530,4530,0
|
|
20230704,130000,66600390,4530,4540,4540,4530,58
|
|
20230704,125900,66337630,4540,4540,4540,4540,0
|
|
20230704,125800,66337630,4540,4540,4540,4540,0
|
|
20230704,125700,66337630,4540,4540,4540,4540,0
|
|
20230704,125600,66337630,4540,4540,4540,4540,4
|
|
20230704,125500,66319470,4530,4535,4535,4530,2000
|
|
20230704,125400,57259355,4545,4545,4545,4545,0
|
|
20230704,125300,57259355,4545,4545,4545,4545,0
|
|
20230704,125200,57259355,4545,4545,4545,4545,0
|
|
20230704,125100,57259355,4545,4545,4545,4545,0
|
|
20230704,125000,57259355,4545,4545,4545,4545,0
|
|
20230704,124900,57259355,4545,4545,4545,4545,0
|
|
20230704,124800,57259355,4545,4545,4545,4545,0
|
|
20230704,124700,57259355,4545,4545,4545,4545,0
|
|
20230704,124600,57259355,4545,4545,4545,4545,12
|
|
20230704,124500,57204815,4545,4545,4545,4545,0
|
|
20230704,124400,57204815,4545,4545,4545,4545,0
|
|
20230704,124300,57204815,4545,4545,4545,4545,0
|
|
20230704,124200,57204815,4545,4545,4545,4545,0
|
|
20230704,124100,57204815,4545,4545,4545,4545,0
|
|
20230704,124000,57204815,4545,4545,4545,4545,0
|
|
20230704,123900,57204815,4545,4545,4545,4545,0
|
|
20230704,123800,57204815,4545,4535,4545,4535,132
|
|
20230704,123700,56606145,4535,4535,4535,4535,0
|
|
20230704,123600,56606145,4535,4535,4535,4535,3
|
|
20230704,123500,56592540,4535,4535,4535,4535,1
|
|
20230704,123400,56588005,4535,4535,4535,4535,4
|
|
20230704,123300,56569865,4535,4535,4535,4535,0
|
|
20230704,123200,56569865,4535,4535,4535,4535,0
|
|
20230704,123100,56569865,4535,4535,4535,4535,1
|
|
20230704,123000,56565330,4530,4530,4530,4530,1
|
|
20230704,122900,56560800,4535,4535,4535,4535,0
|
|
20230704,122800,56560800,4535,4535,4535,4535,0
|
|
20230704,122700,56560800,4535,4535,4535,4535,10
|
|
20230704,122600,56515450,4535,4535,4535,4535,0
|
|
20230704,122500,56515450,4535,4535,4535,4535,0
|
|
20230704,122400,56515450,4535,4535,4535,4535,0
|
|
20230704,122300,56515450,4535,4535,4535,4535,0
|
|
20230704,122200,56515450,4535,4535,4535,4535,44
|
|
20230704,122100,56315910,4530,4530,4530,4530,0
|
|
20230704,122000,56315910,4530,4530,4530,4530,0
|
|
20230704,121900,56315910,4530,4530,4530,4530,24
|
|
20230704,121800,56207190,4535,4535,4535,4535,0
|
|
20230704,121700,56207190,4535,4535,4535,4535,0
|
|
20230704,121600,56207190,4535,4535,4535,4535,0
|
|
20230704,121500,56207190,4535,4535,4535,4535,0
|
|
20230704,121400,56207190,4535,4535,4535,4535,0
|
|
20230704,121300,56207190,4535,4535,4535,4535,0
|
|
20230704,121200,56207190,4535,4535,4535,4535,3
|
|
20230704,121100,56193585,4535,4535,4535,4535,0
|
|
20230704,121000,56193585,4535,4535,4535,4535,1
|
|
20230704,120900,56189050,4530,4530,4530,4530,0
|
|
20230704,120800,56189050,4530,4530,4530,4530,0
|
|
20230704,120700,56189050,4530,4530,4530,4530,0
|
|
20230704,120600,56189050,4530,4530,4530,4530,0
|
|
20230704,120500,56189050,4530,4530,4530,4530,51
|
|
20230704,120400,55958020,4535,4535,4535,4535,1
|
|
20230704,120300,55953485,4530,4530,4530,4530,0
|
|
20230704,120200,55953485,4530,4530,4530,4530,0
|
|
20230704,120100,55953485,4530,4530,4530,4530,0
|
|
20230704,120000,55953485,4530,4530,4530,4530,10
|
|
20230704,115900,55908185,4530,4530,4530,4530,141
|
|
20230704,115800,55269455,4530,4530,4530,4530,0
|
|
20230704,115700,55269455,4530,4530,4530,4530,0
|
|
20230704,115600,55269455,4530,4530,4530,4530,0
|
|
20230704,115500,55269455,4530,4535,4535,4530,556
|
|
20230704,115400,52749975,4545,4545,4545,4545,1
|
|
20230704,115300,52745430,4545,4545,4545,4545,0
|
|
20230704,115200,52745430,4545,4545,4545,4545,0
|
|
20230704,115100,52745430,4545,4545,4545,4545,0
|
|
20230704,115000,52745430,4545,4545,4545,4545,0
|
|
20230704,114900,52745430,4545,4545,4545,4545,0
|
|
20230704,114800,52745430,4545,4545,4545,4545,0
|
|
20230704,114700,52745430,4545,4545,4545,4545,51
|
|
20230704,114600,52513635,4545,4545,4545,4545,43
|
|
20230704,114500,52318200,4545,4545,4545,4545,0
|
|
20230704,114400,52318200,4545,4545,4545,4545,0
|
|
20230704,114300,52318200,4545,4545,4545,4545,0
|
|
20230704,114200,52318200,4545,4545,4545,4545,0
|
|
20230704,114100,52318200,4545,4545,4545,4545,0
|
|
20230704,114000,52318200,4545,4545,4545,4545,0
|
|
20230704,113900,52318200,4545,4545,4545,4545,0
|
|
20230704,113800,52318200,4545,4545,4545,4545,0
|
|
20230704,113700,52318200,4545,4545,4545,4545,0
|
|
20230704,113600,52318200,4545,4540,4545,4540,2
|
|
20230704,113500,52309115,4545,4540,4545,4540,5
|
|
20230704,113400,52286405,4535,4535,4535,4535,0
|
|
20230704,113300,52286405,4535,4535,4535,4535,0
|
|
20230704,113200,52286405,4535,4535,4535,4535,0
|
|
20230704,113100,52286405,4535,4535,4535,4535,0
|
|
20230704,113000,52286405,4535,4535,4535,4535,1
|
|
20230704,112900,52281870,4545,4545,4545,4545,0
|
|
20230704,112800,52281870,4545,4545,4545,4545,0
|
|
20230704,112700,52281870,4545,4545,4545,4545,0
|
|
20230704,112600,52281870,4545,4545,4545,4545,0
|
|
20230704,112500,52281870,4545,4535,4545,4535,100
|
|
20230704,112400,51827650,4535,4535,4535,4535,0
|
|
20230704,112300,51827650,4535,4535,4535,4535,0
|
|
20230704,112200,51827650,4535,4535,4535,4535,0
|
|
20230704,112100,51827650,4535,4535,4535,4535,0
|
|
20230704,112000,51827650,4535,4535,4535,4535,600
|
|
20230704,111900,49106650,4530,4530,4530,4530,0
|
|
20230704,111800,49106650,4530,4530,4530,4530,3
|
|
20230704,111700,49093060,4530,4530,4530,4530,147
|
|
20230704,111600,48427150,4530,4530,4530,4520,8
|
|
20230704,111500,48390960,4530,4530,4530,4530,1
|
|
20230704,111400,48386430,4520,4520,4520,4520,0
|
|
20230704,111300,48386430,4520,4520,4520,4520,0
|
|
20230704,111200,48386430,4520,4520,4520,4520,0
|
|
20230704,111100,48386430,4520,4520,4520,4520,190
|
|
20230704,111000,47527630,4525,4525,4525,4525,653
|
|
20230704,110900,44572805,4530,4530,4530,4530,14
|
|
20230704,110800,44509385,4530,4530,4530,4530,150
|
|
20230704,110700,43829885,4530,4530,4530,4530,281
|
|
20230704,110600,42556955,4540,4540,4540,4540,0
|
|
20230704,110500,42556955,4540,4540,4540,4540,0
|
|
20230704,110400,42556955,4540,4540,4540,4540,0
|
|
20230704,110300,42556955,4540,4540,4540,4540,0
|
|
20230704,110200,42556955,4540,4540,4540,4540,1
|
|
20230704,110100,42552415,4530,4530,4530,4530,0
|
|
20230704,110000,42552415,4530,4530,4530,4530,22
|
|
20230704,105900,42452755,4535,4535,4535,4535,0
|
|
20230704,105800,42452755,4535,4535,4535,4535,0
|
|
20230704,105700,42452755,4535,4535,4535,4535,0
|
|
20230704,105600,42452755,4535,4535,4535,4535,0
|
|
20230704,105500,42452755,4535,4535,4535,4535,162
|
|
20230704,105400,41718085,4545,4545,4545,4545,0
|
|
20230704,105300,41718085,4545,4545,4545,4545,0
|
|
20230704,105200,41718085,4545,4545,4545,4545,1
|
|
20230704,105100,41713540,4545,4545,4545,4545,0
|
|
20230704,105000,41713540,4545,4545,4545,4545,0
|
|
20230704,104900,41713540,4545,4545,4545,4545,0
|
|
20230704,104800,41713540,4545,4545,4545,4545,1
|
|
20230704,104700,41708995,4535,4535,4535,4535,0
|
|
20230704,104600,41708995,4535,4535,4535,4535,0
|
|
20230704,104500,41708995,4535,4535,4535,4535,134
|
|
20230704,104400,41101305,4545,4535,4545,4535,3
|
|
20230704,104300,41087690,4535,4535,4535,4535,0
|
|
20230704,104200,41087690,4535,4535,4535,4535,441
|
|
20230704,104100,39087755,4545,4550,4550,4535,1894
|
|
20230704,104000,30492375,4545,4545,4545,4545,0
|
|
20230704,103900,30492375,4545,4545,4545,4545,12
|
|
20230704,103800,30437835,4550,4550,4550,4550,2
|
|
20230704,103700,30428735,4550,4550,4550,4550,3
|
|
20230704,103600,30415085,4550,4550,4550,4550,1
|
|
20230704,103500,30410535,4550,4550,4550,4550,1
|
|
20230704,103400,30405985,4550,4550,4550,4550,0
|
|
20230704,103300,30405985,4550,4550,4550,4550,0
|
|
20230704,103200,30405985,4550,4550,4550,4550,23
|
|
20230704,103100,30301335,4560,4550,4560,4550,1001
|
|
20230704,103000,25746775,4560,4550,4560,4550,3
|
|
20230704,102900,25733115,4570,4570,4570,4570,0
|
|
20230704,102800,25733115,4570,4570,4570,4570,0
|
|
20230704,102700,25733115,4570,4570,4570,4570,0
|
|
20230704,102600,25733115,4570,4570,4570,4570,0
|
|
20230704,102500,25733115,4570,4570,4570,4570,0
|
|
20230704,102400,25733115,4570,4560,4570,4560,100
|
|
20230704,102300,25276780,4560,4560,4560,4560,0
|
|
20230704,102200,25276780,4560,4560,4560,4560,0
|
|
20230704,102100,25276780,4560,4560,4560,4560,1
|
|
20230704,102000,25272220,4555,4555,4555,4555,20
|
|
20230704,101900,25181120,4560,4560,4560,4560,0
|
|
20230704,101800,25181120,4560,4560,4560,4560,0
|
|
20230704,101700,25181120,4560,4560,4560,4560,1
|
|
20230704,101600,25176560,4555,4545,4555,4545,180
|
|
20230704,101500,24357435,4545,4545,4545,4545,0
|
|
20230704,101400,24357435,4545,4545,4545,4545,1
|
|
20230704,101300,24352890,4540,4545,4545,4540,420
|
|
20230704,101200,22445590,4545,4545,4545,4545,1
|
|
20230704,101100,22441045,4545,4550,4550,4545,147
|
|
20230704,101000,21772205,4550,4555,4555,4550,114
|
|
20230704,100900,21253500,4555,4555,4555,4555,0
|
|
20230704,100800,21253500,4555,4555,4555,4555,0
|
|
20230704,100700,21253500,4555,4555,4555,4555,0
|
|
20230704,100600,21253500,4555,4555,4555,4555,0
|
|
20230704,100500,21253500,4555,4555,4555,4555,0
|
|
20230704,100400,21253500,4555,4555,4555,4555,0
|
|
20230704,100300,21253500,4555,4555,4555,4555,2
|
|
20230704,100200,21244390,4550,4550,4550,4550,0
|
|
20230704,100100,21244390,4550,4550,4550,4550,100
|
|
20230704,100000,20789390,4550,4550,4550,4550,4
|
|
20230704,095900,20771190,4555,4555,4555,4555,1
|
|
20230704,095800,20766635,4560,4560,4560,4560,0
|
|
20230704,095700,20766635,4560,4560,4560,4560,0
|
|
20230704,095600,20766635,4560,4560,4560,4560,0
|
|
20230704,095500,20766635,4560,4560,4560,4560,0
|
|
20230704,095400,20766635,4560,4560,4560,4560,1
|
|
20230704,095300,20762075,4560,4560,4560,4560,0
|
|
20230704,095200,20762075,4560,4555,4560,4555,3
|
|
20230704,095100,20748400,4560,4555,4560,4555,2
|
|
20230704,095000,20739285,4555,4555,4555,4555,2
|
|
20230704,094900,20730175,4565,4565,4565,4565,0
|
|
20230704,094800,20730175,4565,4565,4565,4565,0
|
|
20230704,094700,20730175,4565,4555,4565,4555,4
|
|
20230704,094600,20711940,4565,4565,4565,4565,29
|
|
20230704,094500,20579555,4565,4565,4565,4565,1
|
|
20230704,094400,20574990,4565,4565,4565,4565,1
|
|
20230704,094300,20570425,4555,4555,4555,4555,1
|
|
20230704,094200,20565870,4555,4555,4555,4555,0
|
|
20230704,094100,20565870,4555,4555,4555,4555,0
|
|
20230704,094000,20565870,4555,4555,4555,4555,3
|
|
20230704,093900,20552205,4555,4555,4565,4555,5
|
|
20230704,093800,20529420,4555,4555,4555,4555,1
|
|
20230704,093700,20524865,4555,4555,4565,4555,5
|
|
20230704,093600,20502080,4565,4550,4565,4550,59
|
|
20230704,093500,20233555,4540,4550,4550,4540,19
|
|
20230704,093400,20147250,4540,4565,4565,4540,191
|
|
20230704,093300,19278125,4560,4565,4565,4560,11
|
|
20230704,093200,19227935,4570,4560,4570,4560,7
|
|
20230704,093100,19196005,4570,4575,4575,4560,542
|
|
20230704,093000,16719885,4580,4585,4585,4580,2339
|
|
20230704,092900,5996190,4590,4590,4590,4590,26
|
|
20230704,092800,5876850,4590,4590,4590,4590,5
|
|
20230704,092700,5853900,4590,4590,4590,4590,0
|
|
20230704,092600,5853900,4590,4590,4590,4590,0
|
|
20230704,092500,5853900,4590,4590,4590,4590,0
|
|
20230704,092400,5853900,4590,4590,4590,4590,26
|
|
20230704,092300,5734560,4590,4590,4590,4590,0
|
|
20230704,092200,5734560,4590,4590,4590,4590,0
|
|
20230704,092100,5734560,4590,4590,4590,4590,1
|
|
20230704,092000,5729970,4590,4590,4590,4580,236
|
|
20230704,091900,4646960,4590,4590,4590,4590,1
|
|
20230704,091800,4642370,4580,4590,4590,4580,21
|
|
20230704,091700,4546020,4580,4580,4580,4580,0
|
|
20230704,091600,4546020,4580,4580,4580,4580,0
|
|
20230704,091500,4546020,4580,4590,4590,4580,2
|
|
20230704,091400,4536850,4580,4580,4580,4580,0
|
|
20230704,091300,4536850,4580,4580,4580,4580,0
|
|
20230704,091200,4536850,4580,4580,4580,4580,24
|
|
20230704,091100,4426930,4590,4580,4590,4580,102
|
|
20230704,091000,3959750,4580,4580,4580,4580,6
|
|
20230704,090900,3932270,4590,4590,4590,4590,1
|
|
20230704,090800,3927680,4585,4585,4585,4585,28
|
|
20230704,090700,3799300,4580,4580,4580,4580,0
|
|
20230704,090600,3799300,4580,4600,4600,4580,535
|
|
20230704,090500,1344620,4600,4600,4600,4600,0
|
|
20230704,090400,1344620,4600,4590,4600,4590,17
|
|
20230704,090300,1266550,4620,4620,4620,4620,0
|
|
20230704,090200,1266550,4620,4620,4620,4620,0
|
|
20230704,090100,1266550,4620,4625,4625,4580,18
|
|
20230704,090000,1183980,4575,4600,4600,4575,258
|