640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193700,127261055,4860,4860,4860,4860,236
|
|
20230705,193600,127261055,4860,4860,4860,4860,0
|
|
20230705,193500,127261055,4860,4860,4860,4860,0
|
|
20230705,193400,127261055,4860,4860,4860,4860,0
|
|
20230705,193300,127261055,4860,4860,4860,4860,0
|
|
20230705,193200,127261055,4860,4860,4860,4860,0
|
|
20230705,193100,127261055,4860,4860,4860,4860,0
|
|
20230705,193000,127261055,4860,4860,4860,4860,0
|
|
20230705,192900,127261055,4860,4860,4860,4860,0
|
|
20230705,192800,127261055,4860,4860,4860,4860,0
|
|
20230705,192700,127261055,4860,4860,4860,4860,0
|
|
20230705,192600,127261055,4860,4860,4860,4860,0
|
|
20230705,192500,127261055,4860,4860,4860,4860,0
|
|
20230705,192400,127261055,4860,4860,4860,4860,0
|
|
20230705,192300,127261055,4860,4860,4860,4860,0
|
|
20230705,192200,127261055,4860,4860,4860,4860,0
|
|
20230705,192100,127261055,4860,4860,4860,4860,0
|
|
20230705,192000,127261055,4860,4860,4860,4860,0
|
|
20230705,191900,127261055,4860,4860,4860,4860,0
|
|
20230705,191800,127261055,4860,4860,4860,4860,0
|
|
20230705,191700,127261055,4860,4860,4860,4860,0
|
|
20230705,191600,127261055,4860,4860,4860,4860,0
|
|
20230705,191500,127261055,4860,4860,4860,4860,0
|
|
20230705,191400,127261055,4860,4860,4860,4860,0
|
|
20230705,191300,127261055,4860,4860,4860,4860,0
|
|
20230705,191200,127261055,4860,4860,4860,4860,0
|
|
20230705,191100,127261055,4860,4860,4860,4860,0
|
|
20230705,191000,127261055,4860,4860,4860,4860,0
|
|
20230705,190900,127261055,4860,4860,4860,4860,0
|
|
20230705,190800,127261055,4860,4860,4860,4860,0
|
|
20230705,190700,127261055,4860,4860,4860,4860,236
|
|
20230705,190600,127261055,4860,4860,4860,4860,0
|
|
20230705,190500,127261055,4860,4860,4860,4860,0
|
|
20230705,190400,127261055,4860,4860,4860,4860,0
|
|
20230705,190300,127261055,4860,4860,4860,4860,0
|
|
20230705,190200,127261055,4860,4860,4860,4860,0
|
|
20230705,190100,127261055,4860,4860,4860,4860,0
|
|
20230705,190000,127261055,4860,4860,4860,4860,0
|
|
20230705,185900,127261055,4860,4860,4860,4860,0
|
|
20230705,185800,127261055,4860,4860,4860,4860,0
|
|
20230705,185700,127261055,4860,4860,4860,4860,0
|
|
20230705,185600,127261055,4860,4860,4860,4860,0
|
|
20230705,185500,127261055,4860,4860,4860,4860,0
|
|
20230705,185400,127261055,4860,4860,4860,4860,0
|
|
20230705,185300,127261055,4860,4860,4860,4860,0
|
|
20230705,185200,127261055,4860,4860,4860,4860,0
|
|
20230705,185100,127261055,4860,4860,4860,4860,0
|
|
20230705,185000,127261055,4860,4860,4860,4860,0
|
|
20230705,184900,127261055,4860,4860,4860,4860,0
|
|
20230705,184800,127261055,4860,4860,4860,4860,0
|
|
20230705,184700,127261055,4860,4860,4860,4860,0
|
|
20230705,184600,127261055,4860,4860,4860,4860,0
|
|
20230705,184500,127261055,4860,4860,4860,4860,0
|
|
20230705,184400,127261055,4860,4860,4860,4860,0
|
|
20230705,184300,127261055,4860,4860,4860,4860,0
|
|
20230705,184200,127261055,4860,4860,4860,4860,0
|
|
20230705,184100,127261055,4860,4860,4860,4860,0
|
|
20230705,184000,127261055,4860,4860,4860,4860,0
|
|
20230705,183900,127261055,4860,4860,4860,4860,0
|
|
20230705,183800,127261055,4860,4860,4860,4860,0
|
|
20230705,183700,127261055,4860,4860,4860,4860,236
|
|
20230705,183600,127261055,4860,4860,4860,4860,0
|
|
20230705,183500,127261055,4860,4860,4860,4860,0
|
|
20230705,183400,127261055,4860,4860,4860,4860,0
|
|
20230705,183300,127261055,4860,4860,4860,4860,0
|
|
20230705,183200,127261055,4860,4860,4860,4860,0
|
|
20230705,183100,127261055,4860,4860,4860,4860,0
|
|
20230705,183000,127261055,4860,4860,4860,4860,0
|
|
20230705,182900,127261055,4860,4860,4860,4860,0
|
|
20230705,182800,127261055,4860,4860,4860,4860,0
|
|
20230705,182700,127261055,4860,4860,4860,4860,0
|
|
20230705,182600,127261055,4860,4860,4860,4860,0
|
|
20230705,182500,127261055,4860,4860,4860,4860,0
|
|
20230705,182400,127261055,4860,4860,4860,4860,0
|
|
20230705,182300,127261055,4860,4860,4860,4860,0
|
|
20230705,182200,127261055,4860,4860,4860,4860,0
|
|
20230705,182100,127261055,4860,4860,4860,4860,0
|
|
20230705,182000,127261055,4860,4860,4860,4860,0
|
|
20230705,181900,127261055,4860,4860,4860,4860,0
|
|
20230705,181800,127261055,4860,4860,4860,4860,0
|
|
20230705,181700,127261055,4860,4860,4860,4860,0
|
|
20230705,181600,127261055,4860,4860,4860,4860,0
|
|
20230705,181500,127261055,4860,4860,4860,4860,0
|
|
20230705,181400,127261055,4860,4860,4860,4860,0
|
|
20230705,181300,127261055,4860,4860,4860,4860,0
|
|
20230705,181200,127261055,4860,4860,4860,4860,0
|
|
20230705,181100,127261055,4860,4860,4860,4860,0
|
|
20230705,181000,127261055,4860,4860,4860,4860,0
|
|
20230705,180900,127261055,4860,4860,4860,4860,0
|
|
20230705,180800,127261055,4860,4860,4860,4860,0
|
|
20230705,180700,127261055,4860,4860,4860,4860,236
|
|
20230705,180600,127261055,4860,4860,4860,4860,0
|
|
20230705,180500,127261055,4860,4860,4860,4860,0
|
|
20230705,180400,127261055,4860,4860,4860,4860,0
|
|
20230705,180300,127261055,4860,4860,4860,4860,0
|
|
20230705,180200,127261055,4860,4860,4860,4860,0
|
|
20230705,180100,127261055,4860,4860,4860,4860,0
|
|
20230705,180000,127261055,4860,4860,4860,4860,0
|
|
20230705,175900,127261055,4860,4860,4860,4860,0
|
|
20230705,175800,127261055,4860,4860,4860,4860,0
|
|
20230705,175700,127261055,4860,4860,4860,4860,0
|
|
20230705,175600,127261055,4860,4860,4860,4860,0
|
|
20230705,175500,127261055,4860,4860,4860,4860,0
|
|
20230705,175400,127261055,4860,4860,4860,4860,0
|
|
20230705,175300,127261055,4860,4860,4860,4860,0
|
|
20230705,175200,127261055,4860,4860,4860,4860,0
|
|
20230705,175100,127261055,4860,4860,4860,4860,0
|
|
20230705,175000,127261055,4860,4860,4860,4860,0
|
|
20230705,174900,127261055,4860,4860,4860,4860,0
|
|
20230705,174800,127261055,4860,4860,4860,4860,0
|
|
20230705,174700,127261055,4860,4860,4860,4860,0
|
|
20230705,174600,127261055,4860,4860,4860,4860,0
|
|
20230705,174500,127261055,4860,4860,4860,4860,0
|
|
20230705,174400,127261055,4860,4860,4860,4860,0
|
|
20230705,174300,127261055,4860,4860,4860,4860,0
|
|
20230705,174200,127261055,4860,4860,4860,4860,0
|
|
20230705,174100,127261055,4860,4860,4860,4860,0
|
|
20230705,174000,127261055,4860,4860,4860,4860,0
|
|
20230705,173900,127261055,4860,4860,4860,4860,0
|
|
20230705,173800,127261055,4860,4860,4860,4860,0
|
|
20230705,173700,127261055,4860,4860,4860,4860,236
|
|
20230705,173600,127261055,4860,4860,4860,4860,0
|
|
20230705,173500,127261055,4860,4860,4860,4860,0
|
|
20230705,173400,127261055,4860,4860,4860,4860,0
|
|
20230705,173300,127261055,4860,4860,4860,4860,0
|
|
20230705,173200,127261055,4860,4860,4860,4860,0
|
|
20230705,173100,127261055,4860,4860,4860,4860,0
|
|
20230705,173000,127261055,4860,4860,4860,4860,0
|
|
20230705,172900,127261055,4860,4860,4860,4860,0
|
|
20230705,172800,127261055,4860,4860,4860,4860,0
|
|
20230705,172700,127261055,4860,4860,4860,4860,0
|
|
20230705,172600,127261055,4860,4860,4860,4860,0
|
|
20230705,172500,127261055,4860,4860,4860,4860,0
|
|
20230705,172400,127261055,4860,4860,4860,4860,0
|
|
20230705,172300,127261055,4860,4860,4860,4860,0
|
|
20230705,172200,127261055,4860,4860,4860,4860,0
|
|
20230705,172100,127261055,4860,4860,4860,4860,0
|
|
20230705,172000,127261055,4860,4860,4860,4860,0
|
|
20230705,171900,127261055,4860,4860,4860,4860,0
|
|
20230705,171800,127261055,4860,4860,4860,4860,0
|
|
20230705,171700,127261055,4860,4860,4860,4860,0
|
|
20230705,171600,127261055,4860,4860,4860,4860,0
|
|
20230705,171500,127261055,4860,4860,4860,4860,0
|
|
20230705,171400,127261055,4860,4860,4860,4860,0
|
|
20230705,171300,127261055,4860,4860,4860,4860,0
|
|
20230705,171200,127261055,4860,4860,4860,4860,0
|
|
20230705,171100,127261055,4860,4860,4860,4860,0
|
|
20230705,171000,127261055,4860,4860,4860,4860,0
|
|
20230705,170900,127261055,4860,4860,4860,4860,0
|
|
20230705,170800,127261055,4860,4860,4860,4860,0
|
|
20230705,170700,127261055,4860,4860,4860,4860,236
|
|
20230705,170600,127261055,4860,4860,4860,4860,0
|
|
20230705,170500,127261055,4860,4860,4860,4860,0
|
|
20230705,170400,127261055,4860,4860,4860,4860,0
|
|
20230705,170300,127261055,4860,4860,4860,4860,0
|
|
20230705,170200,127261055,4860,4860,4860,4860,0
|
|
20230705,170100,127261055,4860,4860,4860,4860,0
|
|
20230705,170000,127261055,4860,4860,4860,4860,0
|
|
20230705,165900,127261055,4860,4860,4860,4860,0
|
|
20230705,165800,127261055,4860,4860,4860,4860,0
|
|
20230705,165700,127261055,4860,4860,4860,4860,0
|
|
20230705,165600,127261055,4860,4860,4860,4860,0
|
|
20230705,165500,127261055,4860,4860,4860,4860,0
|
|
20230705,165400,127261055,4860,4860,4860,4860,0
|
|
20230705,165300,127261055,4860,4860,4860,4860,0
|
|
20230705,165200,127261055,4860,4860,4860,4860,0
|
|
20230705,165100,127261055,4860,4860,4860,4860,0
|
|
20230705,165000,127261055,4860,4860,4860,4860,0
|
|
20230705,164900,127261055,4860,4860,4860,4860,0
|
|
20230705,164800,127261055,4860,4860,4860,4860,0
|
|
20230705,164700,127261055,4860,4860,4860,4860,0
|
|
20230705,164600,127261055,4860,4860,4860,4860,0
|
|
20230705,164500,127261055,4860,4860,4860,4860,0
|
|
20230705,164400,127261055,4860,4860,4860,4860,0
|
|
20230705,164300,127261055,4860,4860,4860,4860,0
|
|
20230705,164200,127261055,4860,4860,4860,4860,0
|
|
20230705,164100,127261055,4860,4860,4860,4860,0
|
|
20230705,164000,127261055,4860,4860,4860,4860,0
|
|
20230705,163900,127261055,4860,4860,4860,4860,0
|
|
20230705,163800,127261055,4860,4860,4860,4860,0
|
|
20230705,163700,127261055,4860,4860,4860,4860,236
|
|
20230705,163600,127261055,4860,4860,4860,4860,0
|
|
20230705,163500,127261055,4860,4860,4860,4860,0
|
|
20230705,163400,127261055,4860,4860,4860,4860,0
|
|
20230705,163300,127261055,4860,4860,4860,4860,0
|
|
20230705,163200,127261055,4860,4860,4860,4860,0
|
|
20230705,163100,127261055,4860,4860,4860,4860,0
|
|
20230705,163000,127261055,4860,4860,4860,4860,0
|
|
20230705,162900,127261055,4860,4860,4860,4860,0
|
|
20230705,162800,127261055,4860,4860,4860,4860,0
|
|
20230705,162700,127261055,4860,4860,4860,4860,0
|
|
20230705,162600,127261055,4860,4860,4860,4860,0
|
|
20230705,162500,127261055,4860,4860,4860,4860,0
|
|
20230705,162400,127261055,4860,4860,4860,4860,0
|
|
20230705,162300,127261055,4860,4860,4860,4860,0
|
|
20230705,162200,127261055,4860,4860,4860,4860,0
|
|
20230705,162100,127261055,4860,4860,4860,4860,0
|
|
20230705,162000,127261055,4860,4860,4860,4860,0
|
|
20230705,161900,127261055,4860,4860,4860,4860,0
|
|
20230705,161800,127261055,4860,4860,4860,4860,0
|
|
20230705,161700,127261055,4860,4860,4860,4860,0
|
|
20230705,161600,127261055,4860,4860,4860,4860,0
|
|
20230705,161500,127261055,4860,4860,4860,4860,0
|
|
20230705,161400,127261055,4860,4860,4860,4860,0
|
|
20230705,161300,127261055,4860,4860,4860,4860,0
|
|
20230705,161200,127261055,4860,4860,4860,4860,0
|
|
20230705,161100,127261055,4860,4860,4860,4860,0
|
|
20230705,161000,127261055,4860,4860,4860,4860,0
|
|
20230705,160900,127261055,4860,4860,4860,4860,0
|
|
20230705,160800,127261055,4860,4860,4860,4860,0
|
|
20230705,160700,127261055,4860,4860,4860,4860,236
|
|
20230705,160600,127261055,4860,4860,4860,4860,0
|
|
20230705,160500,127261055,4860,4860,4860,4860,0
|
|
20230705,160400,127261055,4860,4860,4860,4860,0
|
|
20230705,160300,127261055,4860,4860,4860,4860,0
|
|
20230705,160200,127261055,4860,4860,4860,4860,0
|
|
20230705,160100,127261055,4860,4860,4860,4860,0
|
|
20230705,160000,127261055,4860,4860,4860,4860,0
|
|
20230705,155900,127261055,4860,4860,4860,4860,0
|
|
20230705,155800,127261055,4860,4860,4860,4860,0
|
|
20230705,155700,127261055,4860,4860,4860,4860,0
|
|
20230705,155600,127261055,4860,4860,4860,4860,0
|
|
20230705,155500,127261055,4860,4860,4860,4860,0
|
|
20230705,155400,127261055,4860,4860,4860,4860,0
|
|
20230705,155300,127261055,4860,4860,4860,4860,0
|
|
20230705,155200,127261055,4860,4860,4860,4860,0
|
|
20230705,155100,127261055,4860,4860,4860,4860,0
|
|
20230705,155000,127261055,4860,4860,4860,4860,0
|
|
20230705,154900,127261055,4860,4860,4860,4860,0
|
|
20230705,154800,127261055,4860,4860,4860,4860,0
|
|
20230705,154700,127261055,4860,4860,4860,4860,0
|
|
20230705,154600,127261055,4860,4860,4860,4860,0
|
|
20230705,154500,127261055,4860,4860,4860,4860,0
|
|
20230705,154400,127261055,4860,4860,4860,4860,0
|
|
20230705,154300,127261055,4860,4860,4860,4860,0
|
|
20230705,154200,127261055,4860,4860,4860,4860,0
|
|
20230705,154100,127261055,4860,4860,4860,4860,0
|
|
20230705,154000,127261055,4860,4860,4860,4860,0
|
|
20230705,153900,127261055,4860,4860,4860,4860,0
|
|
20230705,153800,127261055,4860,4860,4860,4860,0
|
|
20230705,153700,127261055,4860,4860,4860,4860,236
|
|
20230705,153600,127261055,4860,4860,4860,4860,0
|
|
20230705,153500,127261055,4860,4860,4860,4860,0
|
|
20230705,153400,127261055,4860,4860,4860,4860,0
|
|
20230705,153300,127261055,4860,4860,4860,4860,0
|
|
20230705,153200,127261055,4860,4860,4860,4860,0
|
|
20230705,153100,127261055,4860,4860,4860,4860,0
|
|
20230705,153000,127261055,4860,4860,4860,4860,236
|
|
20230705,152900,126114095,4855,4855,4855,4855,0
|
|
20230705,152800,126114095,4855,4855,4855,4855,0
|
|
20230705,152700,126114095,4855,4855,4855,4855,0
|
|
20230705,152600,126114095,4855,4855,4855,4855,0
|
|
20230705,152500,126114095,4855,4855,4855,4855,0
|
|
20230705,152400,126114095,4855,4855,4855,4855,0
|
|
20230705,152300,126114095,4855,4855,4855,4855,0
|
|
20230705,152200,126114095,4855,4855,4855,4855,0
|
|
20230705,152100,126114095,4855,4855,4855,4855,0
|
|
20230705,152000,126114095,4855,4855,4855,4855,0
|
|
20230705,151900,126114095,4855,4860,4860,4835,42
|
|
20230705,151800,125910915,4835,4835,4870,4835,134
|
|
20230705,151700,125262955,4870,4840,4870,4840,18
|
|
20230705,151600,125175325,4840,4840,4840,4840,116
|
|
20230705,151500,124613885,4840,4850,4850,4840,1035
|
|
20230705,151400,119602865,4870,4865,4870,4845,3029
|
|
20230705,151300,104911465,4875,4880,4880,4875,33
|
|
20230705,151200,104750530,4885,4885,4885,4885,7
|
|
20230705,151100,104716335,4890,4890,4890,4890,1
|
|
20230705,151000,104711445,4890,4890,4890,4890,0
|
|
20230705,150900,104711445,4890,4890,4890,4890,0
|
|
20230705,150800,104711445,4890,4890,4890,4890,0
|
|
20230705,150700,104711445,4890,4890,4890,4890,0
|
|
20230705,150600,104711445,4890,4890,4890,4890,1
|
|
20230705,150500,104706555,4890,4890,4890,4890,6
|
|
20230705,150400,104677215,4890,4865,4890,4850,964
|
|
20230705,150300,99992765,4870,4885,4885,4870,2037
|
|
20230705,150200,90069465,4890,4885,4890,4885,150
|
|
20230705,150100,89336705,4895,4885,4895,4885,5
|
|
20230705,150000,89312250,4895,4895,4895,4895,0
|
|
20230705,145900,89312250,4895,4895,4895,4895,0
|
|
20230705,145800,89312250,4895,4895,4895,4895,0
|
|
20230705,145700,89312250,4895,4895,4895,4895,0
|
|
20230705,145600,89312250,4895,4895,4895,4895,0
|
|
20230705,145500,89312250,4895,4885,4895,4885,2
|
|
20230705,145400,89302470,4890,4890,4890,4890,0
|
|
20230705,145300,89302470,4890,4890,4890,4890,89
|
|
20230705,145200,88867260,4895,4895,4895,4895,0
|
|
20230705,145100,88867260,4895,4895,4895,4895,0
|
|
20230705,145000,88867260,4895,4895,4895,4895,0
|
|
20230705,144900,88867260,4895,4895,4895,4895,0
|
|
20230705,144800,88867260,4895,4895,4895,4895,0
|
|
20230705,144700,88867260,4895,4895,4895,4895,0
|
|
20230705,144600,88867260,4895,4895,4895,4895,0
|
|
20230705,144500,88867260,4895,4895,4895,4895,0
|
|
20230705,144400,88867260,4895,4895,4895,4895,0
|
|
20230705,144300,88867260,4895,4895,4895,4895,0
|
|
20230705,144200,88867260,4895,4895,4895,4895,0
|
|
20230705,144100,88867260,4895,4895,4895,4895,46
|
|
20230705,144000,88642090,4895,4895,4895,4895,30
|
|
20230705,143900,88495240,4895,4895,4895,4895,0
|
|
20230705,143800,88495240,4895,4895,4895,4895,0
|
|
20230705,143700,88495240,4895,4895,4895,4895,0
|
|
20230705,143600,88495240,4895,4895,4895,4895,0
|
|
20230705,143500,88495240,4895,4895,4895,4895,0
|
|
20230705,143400,88495240,4895,4895,4895,4895,0
|
|
20230705,143300,88495240,4895,4895,4895,4895,0
|
|
20230705,143200,88495240,4895,4895,4895,4895,125
|
|
20230705,143100,87883365,4895,4895,4895,4895,0
|
|
20230705,143000,87883365,4895,4895,4895,4895,0
|
|
20230705,142900,87883365,4895,4895,4895,4895,0
|
|
20230705,142800,87883365,4895,4895,4895,4895,0
|
|
20230705,142700,87883365,4895,4895,4895,4895,1
|
|
20230705,142600,87878470,4885,4885,4885,4885,3
|
|
20230705,142500,87863815,4885,4885,4885,4885,3
|
|
20230705,142400,87849160,4890,4890,4890,4890,100
|
|
20230705,142300,87360160,4890,4890,4890,4890,0
|
|
20230705,142200,87360160,4890,4890,4890,4890,0
|
|
20230705,142100,87360160,4890,4890,4890,4890,0
|
|
20230705,142000,87360160,4890,4890,4890,4890,94
|
|
20230705,141900,86900500,4895,4895,4895,4895,3
|
|
20230705,141800,86885815,4885,4885,4885,4885,0
|
|
20230705,141700,86885815,4885,4885,4885,4885,1
|
|
20230705,141600,86880930,4885,4885,4885,4885,1
|
|
20230705,141500,86876045,4885,4890,4890,4885,31
|
|
20230705,141400,86724460,4885,4885,4885,4885,0
|
|
20230705,141300,86724460,4885,4885,4885,4885,2
|
|
20230705,141200,86714690,4885,4885,4885,4885,2
|
|
20230705,141100,86704920,4895,4900,4900,4895,54
|
|
20230705,141000,86440330,4900,4900,4900,4900,0
|
|
20230705,140900,86440330,4900,4900,4900,4900,5
|
|
20230705,140800,86415830,4895,4895,4895,4895,0
|
|
20230705,140700,86415830,4895,4895,4895,4895,0
|
|
20230705,140600,86415830,4895,4895,4895,4895,0
|
|
20230705,140500,86415830,4895,4895,4895,4895,0
|
|
20230705,140400,86415830,4895,4895,4895,4895,0
|
|
20230705,140300,86415830,4895,4895,4895,4895,0
|
|
20230705,140200,86415830,4895,4895,4895,4895,4
|
|
20230705,140100,86396250,4895,4895,4895,4895,0
|
|
20230705,140000,86396250,4895,4895,4895,4895,0
|
|
20230705,135900,86396250,4895,4895,4895,4895,0
|
|
20230705,135800,86396250,4895,4895,4895,4895,55
|
|
20230705,135700,86127025,4890,4890,4890,4890,0
|
|
20230705,135600,86127025,4890,4890,4890,4890,0
|
|
20230705,135500,86127025,4890,4890,4890,4890,0
|
|
20230705,135400,86127025,4890,4890,4890,4890,0
|
|
20230705,135300,86127025,4890,4890,4890,4890,0
|
|
20230705,135200,86127025,4890,4890,4890,4890,0
|
|
20230705,135100,86127025,4890,4890,4890,4890,5
|
|
20230705,135000,86102575,4885,4885,4885,4885,271
|
|
20230705,134900,84778740,4895,4895,4895,4895,0
|
|
20230705,134800,84778740,4895,4895,4895,4895,50
|
|
20230705,134700,84533990,4895,4895,4895,4895,0
|
|
20230705,134600,84533990,4895,4895,4895,4895,1
|
|
20230705,134500,84529095,4895,4895,4895,4895,0
|
|
20230705,134400,84529095,4895,4895,4895,4895,1
|
|
20230705,134300,84524200,4895,4895,4895,4895,0
|
|
20230705,134200,84524200,4895,4895,4895,4895,0
|
|
20230705,134100,84524200,4895,4895,4895,4895,0
|
|
20230705,134000,84524200,4895,4895,4895,4895,0
|
|
20230705,133900,84524200,4895,4895,4895,4895,0
|
|
20230705,133800,84524200,4895,4895,4895,4895,1
|
|
20230705,133700,84519305,4880,4880,4880,4880,100
|
|
20230705,133600,84031305,4900,4900,4900,4900,51
|
|
20230705,133500,83781405,4900,4900,4900,4900,0
|
|
20230705,133400,83781405,4900,4900,4900,4900,10
|
|
20230705,133300,83732405,4900,4900,4900,4900,0
|
|
20230705,133200,83732405,4900,4900,4900,4900,0
|
|
20230705,133100,83732405,4900,4900,4900,4900,8
|
|
20230705,133000,83693205,4900,4900,4900,4900,0
|
|
20230705,132900,83693205,4900,4900,4900,4900,0
|
|
20230705,132800,83693205,4900,4900,4900,4900,0
|
|
20230705,132700,83693205,4900,4900,4900,4900,0
|
|
20230705,132600,83693205,4900,4900,4900,4900,0
|
|
20230705,132500,83693205,4900,4900,4900,4900,0
|
|
20230705,132400,83693205,4900,4900,4900,4900,0
|
|
20230705,132300,83693205,4900,4900,4900,4900,0
|
|
20230705,132200,83693205,4900,4880,4900,4880,55
|
|
20230705,132100,83424685,4880,4880,4880,4880,691
|
|
20230705,132000,80052605,4875,4890,4890,4875,2888
|
|
20230705,131900,65961195,4895,4895,4895,4895,12
|
|
20230705,131800,65902455,4895,4895,4895,4895,105
|
|
20230705,131700,65388480,4895,4895,4895,4895,15
|
|
20230705,131600,65315055,4895,4895,4895,4895,62
|
|
20230705,131500,65011565,4900,4900,4900,4900,0
|
|
20230705,131400,65011565,4900,4900,4900,4900,21
|
|
20230705,131300,64908665,4900,4900,4900,4900,0
|
|
20230705,131200,64908665,4900,4900,4900,4900,0
|
|
20230705,131100,64908665,4900,4900,4900,4900,0
|
|
20230705,131000,64908665,4900,4900,4900,4900,1
|
|
20230705,130900,64903765,4890,4890,4890,4890,0
|
|
20230705,130800,64903765,4890,4890,4890,4890,50
|
|
20230705,130700,64659265,4900,4900,4900,4900,0
|
|
20230705,130600,64659265,4900,4900,4900,4900,34
|
|
20230705,130500,64492665,4900,4900,4900,4900,0
|
|
20230705,130400,64492665,4900,4900,4900,4900,0
|
|
20230705,130300,64492665,4900,4900,4900,4900,0
|
|
20230705,130200,64492665,4900,4900,4900,4900,0
|
|
20230705,130100,64492665,4900,4900,4900,4900,56
|
|
20230705,130000,64218265,4900,4900,4900,4900,0
|
|
20230705,125900,64218265,4900,4900,4900,4900,0
|
|
20230705,125800,64218265,4900,4900,4900,4900,0
|
|
20230705,125700,64218265,4900,4900,4900,4900,2
|
|
20230705,125600,64208465,4890,4890,4890,4890,0
|
|
20230705,125500,64208465,4890,4890,4890,4890,1
|
|
20230705,125400,64203575,4900,4900,4900,4900,0
|
|
20230705,125300,64203575,4900,4900,4900,4900,0
|
|
20230705,125200,64203575,4900,4900,4900,4900,0
|
|
20230705,125100,64203575,4900,4900,4900,4900,0
|
|
20230705,125000,64203575,4900,4900,4900,4900,48
|
|
20230705,124900,63968375,4900,4900,4900,4900,0
|
|
20230705,124800,63968375,4900,4900,4900,4900,0
|
|
20230705,124700,63968375,4900,4900,4900,4900,0
|
|
20230705,124600,63968375,4900,4900,4900,4900,0
|
|
20230705,124500,63968375,4900,4900,4900,4900,26
|
|
20230705,124400,63840975,4900,4900,4900,4900,2
|
|
20230705,124300,63831175,4900,4900,4900,4900,0
|
|
20230705,124200,63831175,4900,4900,4900,4900,0
|
|
20230705,124100,63831175,4900,4900,4900,4900,0
|
|
20230705,124000,63831175,4900,4900,4900,4900,0
|
|
20230705,123900,63831175,4900,4900,4900,4900,0
|
|
20230705,123800,63831175,4900,4900,4900,4900,50
|
|
20230705,123700,63586175,4885,4885,4885,4885,0
|
|
20230705,123600,63586175,4885,4885,4885,4885,0
|
|
20230705,123500,63586175,4885,4885,4885,4885,5
|
|
20230705,123400,63561750,4900,4900,4900,4900,0
|
|
20230705,123300,63561750,4900,4900,4900,4900,0
|
|
20230705,123200,63561750,4900,4900,4900,4900,23
|
|
20230705,123100,63449050,4900,4900,4900,4900,91
|
|
20230705,123000,63003150,4900,4900,4900,4900,0
|
|
20230705,122900,63003150,4900,4900,4900,4900,0
|
|
20230705,122800,63003150,4900,4900,4900,4900,33
|
|
20230705,122700,62841450,4900,4900,4900,4900,0
|
|
20230705,122600,62841450,4900,4900,4900,4900,0
|
|
20230705,122500,62841450,4900,4900,4900,4900,0
|
|
20230705,122400,62841450,4900,4900,4900,4900,2
|
|
20230705,122300,62831650,4900,4900,4900,4900,0
|
|
20230705,122200,62831650,4900,4900,4900,4900,0
|
|
20230705,122100,62831650,4900,4900,4900,4900,47
|
|
20230705,122000,62601350,4900,4900,4900,4900,0
|
|
20230705,121900,62601350,4900,4900,4900,4900,0
|
|
20230705,121800,62601350,4900,4900,4900,4900,0
|
|
20230705,121700,62601350,4900,4900,4900,4900,0
|
|
20230705,121600,62601350,4900,4900,4900,4900,0
|
|
20230705,121500,62601350,4900,4900,4900,4900,0
|
|
20230705,121400,62601350,4900,4900,4900,4900,0
|
|
20230705,121300,62601350,4900,4900,4900,4900,0
|
|
20230705,121200,62601350,4900,4900,4900,4900,0
|
|
20230705,121100,62601350,4900,4900,4900,4900,10
|
|
20230705,121000,62552350,4885,4890,4890,4885,41
|
|
20230705,120900,62352055,4900,4900,4900,4900,0
|
|
20230705,120800,62352055,4900,4900,4900,4900,56
|
|
20230705,120700,62077655,4885,4885,4885,4885,0
|
|
20230705,120600,62077655,4885,4890,4890,4885,120
|
|
20230705,120500,61491430,4900,4900,4900,4900,0
|
|
20230705,120400,61491430,4900,4900,4900,4900,0
|
|
20230705,120300,61491430,4900,4900,4900,4900,0
|
|
20230705,120200,61491430,4900,4900,4900,4900,0
|
|
20230705,120100,61491430,4900,4900,4900,4900,0
|
|
20230705,120000,61491430,4900,4900,4900,4900,0
|
|
20230705,115900,61491430,4900,4900,4900,4900,0
|
|
20230705,115800,61491430,4900,4900,4900,4900,0
|
|
20230705,115700,61491430,4900,4900,4900,4900,0
|
|
20230705,115600,61491430,4900,4900,4900,4900,162
|
|
20230705,115500,60697630,4890,4890,4890,4890,0
|
|
20230705,115400,60697630,4890,4890,4890,4890,0
|
|
20230705,115300,60697630,4890,4890,4890,4890,0
|
|
20230705,115200,60697630,4890,4890,4890,4890,11
|
|
20230705,115100,60643840,4900,4900,4900,4900,1
|
|
20230705,115000,60638940,4890,4890,4890,4890,0
|
|
20230705,114900,60638940,4890,4890,4890,4890,3
|
|
20230705,114800,60624270,4890,4895,4895,4890,3
|
|
20230705,114700,60609595,4890,4890,4890,4890,0
|
|
20230705,114600,60609595,4890,4890,4890,4890,149
|
|
20230705,114500,59880985,4895,4895,4895,4895,6
|
|
20230705,114400,59851615,4900,4900,4900,4900,0
|
|
20230705,114300,59851615,4900,4900,4900,4900,100
|
|
20230705,114200,59361615,4900,4900,4900,4900,0
|
|
20230705,114100,59361615,4900,4900,4900,4900,0
|
|
20230705,114000,59361615,4900,4890,4900,4890,1024
|
|
20230705,113900,54354245,4890,4890,4890,4890,0
|
|
20230705,113800,54354245,4890,4890,4890,4890,2
|
|
20230705,113700,54344465,4880,4885,4885,4880,1767
|
|
20230705,113600,45713090,4890,4890,4890,4890,0
|
|
20230705,113500,45713090,4890,4890,4890,4890,0
|
|
20230705,113400,45713090,4890,4890,4890,4890,3
|
|
20230705,113300,45698420,4890,4890,4890,4890,20
|
|
20230705,113200,45600620,4890,4890,4890,4890,0
|
|
20230705,113100,45600620,4890,4890,4890,4890,0
|
|
20230705,113000,45600620,4890,4890,4890,4890,0
|
|
20230705,112900,45600620,4890,4890,4890,4890,100
|
|
20230705,112800,45111620,4890,4890,4890,4890,0
|
|
20230705,112700,45111620,4890,4890,4890,4890,113
|
|
20230705,112600,44559050,4900,4900,4900,4900,0
|
|
20230705,112500,44559050,4900,4900,4900,4900,0
|
|
20230705,112400,44559050,4900,4900,4900,4900,0
|
|
20230705,112300,44559050,4900,4900,4900,4900,0
|
|
20230705,112200,44559050,4900,4900,4900,4900,2
|
|
20230705,112100,44549250,4890,4890,4890,4890,147
|
|
20230705,112000,43830420,4900,4900,4900,4900,0
|
|
20230705,111900,43830420,4900,4900,4900,4900,0
|
|
20230705,111800,43830420,4900,4900,4900,4900,0
|
|
20230705,111700,43830420,4900,4900,4900,4900,0
|
|
20230705,111600,43830420,4900,4900,4900,4900,0
|
|
20230705,111500,43830420,4900,4900,4900,4900,0
|
|
20230705,111400,43830420,4900,4900,4900,4900,0
|
|
20230705,111300,43830420,4900,4900,4900,4900,0
|
|
20230705,111200,43830420,4900,4900,4900,4900,0
|
|
20230705,111100,43830420,4900,4900,4900,4900,1
|
|
20230705,111000,43825520,4885,4885,4885,4885,0
|
|
20230705,110900,43825520,4885,4885,4885,4885,0
|
|
20230705,110800,43825520,4885,4890,4890,4885,201
|
|
20230705,110700,42843280,4900,4900,4900,4900,0
|
|
20230705,110600,42843280,4900,4890,4900,4890,2047
|
|
20230705,110500,32832980,4900,4900,4900,4900,0
|
|
20230705,110400,32832980,4900,4900,4900,4900,0
|
|
20230705,110300,32832980,4900,4900,4900,4900,0
|
|
20230705,110200,32832980,4900,4900,4900,4900,0
|
|
20230705,110100,32832980,4900,4900,4900,4900,0
|
|
20230705,110000,32832980,4900,4900,4900,4900,0
|
|
20230705,105900,32832980,4900,4900,4900,4900,24
|
|
20230705,105800,32715380,4900,4900,4900,4900,0
|
|
20230705,105700,32715380,4900,4900,4900,4900,0
|
|
20230705,105600,32715380,4900,4890,4900,4890,33
|
|
20230705,105500,32553990,4890,4890,4890,4890,1
|
|
20230705,105400,32549100,4900,4900,4900,4900,1
|
|
20230705,105300,32544200,4895,4895,4895,4895,128
|
|
20230705,105200,31917640,4900,4900,4900,4900,0
|
|
20230705,105100,31917640,4900,4900,4900,4900,5
|
|
20230705,105000,31893140,4900,4900,4900,4900,0
|
|
20230705,104900,31893140,4900,4900,4900,4900,0
|
|
20230705,104800,31893140,4900,4900,4900,4900,0
|
|
20230705,104700,31893140,4900,4900,4900,4900,29
|
|
20230705,104600,31751040,4895,4895,4895,4895,0
|
|
20230705,104500,31751040,4895,4895,4895,4895,0
|
|
20230705,104400,31751040,4895,4895,4895,4895,0
|
|
20230705,104300,31751040,4895,4895,4895,4895,0
|
|
20230705,104200,31751040,4895,4895,4895,4895,0
|
|
20230705,104100,31751040,4895,4895,4895,4895,0
|
|
20230705,104000,31751040,4895,4895,4895,4895,0
|
|
20230705,103900,31751040,4895,4895,4895,4895,0
|
|
20230705,103800,31751040,4895,4895,4895,4895,0
|
|
20230705,103700,31751040,4895,4895,4895,4895,0
|
|
20230705,103600,31751040,4895,4895,4895,4895,75
|
|
20230705,103500,31383915,4895,4900,4900,4895,295
|
|
20230705,103400,29938420,4905,4910,4910,4905,278
|
|
20230705,103300,28574320,4915,4915,4915,4915,0
|
|
20230705,103200,28574320,4915,4915,4915,4915,0
|
|
20230705,103100,28574320,4915,4915,4915,4915,0
|
|
20230705,103000,28574320,4915,4915,4915,4915,0
|
|
20230705,102900,28574320,4915,4915,4915,4915,0
|
|
20230705,102800,28574320,4915,4915,4915,4915,0
|
|
20230705,102700,28574320,4915,4915,4915,4915,0
|
|
20230705,102600,28574320,4915,4915,4915,4915,0
|
|
20230705,102500,28574320,4915,4915,4915,4915,0
|
|
20230705,102400,28574320,4915,4915,4915,4915,0
|
|
20230705,102300,28574320,4915,4915,4915,4915,0
|
|
20230705,102200,28574320,4915,4915,4915,4915,0
|
|
20230705,102100,28574320,4915,4915,4915,4915,0
|
|
20230705,102000,28574320,4915,4915,4915,4915,0
|
|
20230705,101900,28574320,4915,4915,4915,4915,0
|
|
20230705,101800,28574320,4915,4915,4915,4915,0
|
|
20230705,101700,28574320,4915,4915,4915,4915,59
|
|
20230705,101600,28284335,4920,4920,4920,4920,1
|
|
20230705,101500,28279415,4905,4905,4905,4905,0
|
|
20230705,101400,28279415,4905,4905,4905,4905,0
|
|
20230705,101300,28279415,4905,4905,4905,4905,0
|
|
20230705,101200,28279415,4905,4905,4905,4905,0
|
|
20230705,101100,28279415,4905,4905,4905,4905,0
|
|
20230705,101000,28279415,4905,4905,4905,4905,0
|
|
20230705,100900,28279415,4905,4905,4905,4905,0
|
|
20230705,100800,28279415,4905,4905,4905,4905,0
|
|
20230705,100700,28279415,4905,4905,4905,4905,0
|
|
20230705,100600,28279415,4905,4905,4905,4905,0
|
|
20230705,100500,28279415,4905,4905,4905,4905,0
|
|
20230705,100400,28279415,4905,4905,4905,4905,0
|
|
20230705,100300,28279415,4905,4905,4905,4905,0
|
|
20230705,100200,28279415,4905,4915,4915,4905,200
|
|
20230705,100100,27297920,4920,4920,4920,4920,13
|
|
20230705,100000,27233960,4920,4920,4920,4920,50
|
|
20230705,095900,26987960,4920,4920,4920,4920,0
|
|
20230705,095800,26987960,4920,4920,4920,4920,0
|
|
20230705,095700,26987960,4920,4920,4920,4920,0
|
|
20230705,095600,26987960,4920,4920,4920,4920,0
|
|
20230705,095500,26987960,4920,4920,4920,4920,0
|
|
20230705,095400,26987960,4920,4920,4920,4920,0
|
|
20230705,095300,26987960,4920,4920,4920,4920,0
|
|
20230705,095200,26987960,4920,4920,4920,4920,0
|
|
20230705,095100,26987960,4920,4920,4920,4920,0
|
|
20230705,095000,26987960,4920,4920,4920,4920,201
|
|
20230705,094900,25999040,4920,4920,4920,4920,0
|
|
20230705,094800,25999040,4920,4920,4920,4920,0
|
|
20230705,094700,25999040,4920,4920,4920,4920,0
|
|
20230705,094600,25999040,4920,4920,4920,4920,0
|
|
20230705,094500,25999040,4920,4920,4920,4920,0
|
|
20230705,094400,25999040,4920,4925,4925,4920,600
|
|
20230705,094300,23047035,4945,4945,4945,4945,73
|
|
20230705,094200,22686050,4945,4945,4945,4945,0
|
|
20230705,094100,22686050,4945,4945,4945,4945,0
|
|
20230705,094000,22686050,4945,4935,4945,4935,300
|
|
20230705,093900,21203290,4935,4935,4935,4935,0
|
|
20230705,093800,21203290,4935,4935,4935,4935,0
|
|
20230705,093700,21203290,4935,4925,4935,4925,300
|
|
20230705,093600,19723065,4940,4940,4940,4940,0
|
|
20230705,093500,19723065,4940,4925,4940,4885,1571
|
|
20230705,093400,12027570,4945,4945,4945,4945,0
|
|
20230705,093300,12027570,4945,4945,4945,4945,1
|
|
20230705,093200,12022625,4945,4945,4945,4910,445
|
|
20230705,093100,9827110,4945,4945,4945,4945,1
|
|
20230705,093000,9822165,4945,4945,4945,4945,23
|
|
20230705,092900,9708430,4945,4945,4945,4945,16
|
|
20230705,092800,9629310,4945,4940,4950,4940,208
|
|
20230705,092700,8600505,4940,4940,4940,4940,20
|
|
20230705,092600,8501705,4940,4940,4940,4940,0
|
|
20230705,092500,8501705,4940,4940,4940,4940,3
|
|
20230705,092400,8486885,4945,4945,4945,4945,0
|
|
20230705,092300,8486885,4945,4945,4945,4945,0
|
|
20230705,092200,8486885,4945,4945,4945,4945,0
|
|
20230705,092100,8486885,4945,4945,4945,4945,2
|
|
20230705,092000,8476995,4930,4930,4930,4930,0
|
|
20230705,091900,8476995,4930,4930,4930,4930,5
|
|
20230705,091800,8452345,4930,4935,4935,4930,416
|
|
20230705,091700,6400435,4950,4945,4950,4945,50
|
|
20230705,091600,6153105,4940,4940,4940,4940,0
|
|
20230705,091500,6153105,4940,4940,4940,4940,0
|
|
20230705,091400,6153105,4940,4940,4940,4940,0
|
|
20230705,091300,6153105,4940,4935,4940,4935,196
|
|
20230705,091200,5185835,4935,4925,4935,4925,600
|
|
20230705,091100,2225945,4925,4925,4925,4925,0
|
|
20230705,091000,2225945,4925,4925,4925,4925,0
|
|
20230705,090900,2225945,4925,4925,4925,4925,30
|
|
20230705,090800,2078195,4920,4920,4920,4920,0
|
|
20230705,090700,2078195,4920,4920,4920,4920,0
|
|
20230705,090600,2078195,4920,4925,4925,4920,201
|
|
20230705,090500,1088275,4925,4925,4925,4925,0
|
|
20230705,090400,1088275,4925,4925,4925,4925,0
|
|
20230705,090300,1088275,4925,4915,4925,4915,25
|
|
20230705,090200,965390,4915,4915,4915,4915,4
|
|
20230705,090100,945730,4915,4915,4915,4915,2
|
|
20230705,090000,935900,4900,4900,4900,4900,191
|