642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193900,93293625,4755,4755,4755,4755,1256
|
|
20230713,193800,93293625,4755,4755,4755,4755,0
|
|
20230713,193700,93293625,4755,4755,4755,4755,0
|
|
20230713,193600,93293625,4755,4755,4755,4755,0
|
|
20230713,193500,93293625,4755,4755,4755,4755,0
|
|
20230713,193400,93293625,4755,4755,4755,4755,0
|
|
20230713,193300,93293625,4755,4755,4755,4755,0
|
|
20230713,193200,93293625,4755,4755,4755,4755,0
|
|
20230713,193100,93293625,4755,4755,4755,4755,0
|
|
20230713,193000,93293625,4755,4755,4755,4755,0
|
|
20230713,192900,93293625,4755,4755,4755,4755,0
|
|
20230713,192800,93293625,4755,4755,4755,4755,0
|
|
20230713,192700,93293625,4755,4755,4755,4755,0
|
|
20230713,192600,93293625,4755,4755,4755,4755,0
|
|
20230713,192500,93293625,4755,4755,4755,4755,0
|
|
20230713,192400,93293625,4755,4755,4755,4755,0
|
|
20230713,192300,93293625,4755,4755,4755,4755,0
|
|
20230713,192200,93293625,4755,4755,4755,4755,0
|
|
20230713,192100,93293625,4755,4755,4755,4755,0
|
|
20230713,192000,93293625,4755,4755,4755,4755,0
|
|
20230713,191900,93293625,4755,4755,4755,4755,0
|
|
20230713,191800,93293625,4755,4755,4755,4755,0
|
|
20230713,191700,93293625,4755,4755,4755,4755,0
|
|
20230713,191600,93293625,4755,4755,4755,4755,0
|
|
20230713,191500,93293625,4755,4755,4755,4755,0
|
|
20230713,191400,93293625,4755,4755,4755,4755,0
|
|
20230713,191300,93293625,4755,4755,4755,4755,0
|
|
20230713,191200,93293625,4755,4755,4755,4755,0
|
|
20230713,191100,93293625,4755,4755,4755,4755,0
|
|
20230713,191000,93293625,4755,4755,4755,4755,0
|
|
20230713,190900,93293625,4755,4755,4755,4755,1256
|
|
20230713,190800,93293625,4755,4755,4755,4755,0
|
|
20230713,190700,93293625,4755,4755,4755,4755,0
|
|
20230713,190600,93293625,4755,4755,4755,4755,0
|
|
20230713,190500,93293625,4755,4755,4755,4755,0
|
|
20230713,190400,93293625,4755,4755,4755,4755,0
|
|
20230713,190300,93293625,4755,4755,4755,4755,0
|
|
20230713,190200,93293625,4755,4755,4755,4755,0
|
|
20230713,190100,93293625,4755,4755,4755,4755,0
|
|
20230713,190000,93293625,4755,4755,4755,4755,0
|
|
20230713,185900,93293625,4755,4755,4755,4755,0
|
|
20230713,185800,93293625,4755,4755,4755,4755,0
|
|
20230713,185700,93293625,4755,4755,4755,4755,0
|
|
20230713,185600,93293625,4755,4755,4755,4755,0
|
|
20230713,185500,93293625,4755,4755,4755,4755,0
|
|
20230713,185400,93293625,4755,4755,4755,4755,0
|
|
20230713,185300,93293625,4755,4755,4755,4755,0
|
|
20230713,185200,93293625,4755,4755,4755,4755,0
|
|
20230713,185100,93293625,4755,4755,4755,4755,0
|
|
20230713,185000,93293625,4755,4755,4755,4755,0
|
|
20230713,184900,93293625,4755,4755,4755,4755,0
|
|
20230713,184800,93293625,4755,4755,4755,4755,0
|
|
20230713,184700,93293625,4755,4755,4755,4755,0
|
|
20230713,184600,93293625,4755,4755,4755,4755,0
|
|
20230713,184500,93293625,4755,4755,4755,4755,0
|
|
20230713,184400,93293625,4755,4755,4755,4755,0
|
|
20230713,184300,93293625,4755,4755,4755,4755,0
|
|
20230713,184200,93293625,4755,4755,4755,4755,0
|
|
20230713,184100,93293625,4755,4755,4755,4755,0
|
|
20230713,184000,93293625,4755,4755,4755,4755,0
|
|
20230713,183900,93293625,4755,4755,4755,4755,1256
|
|
20230713,183800,93293625,4755,4755,4755,4755,0
|
|
20230713,183700,93293625,4755,4755,4755,4755,0
|
|
20230713,183600,93293625,4755,4755,4755,4755,0
|
|
20230713,183500,93293625,4755,4755,4755,4755,0
|
|
20230713,183400,93293625,4755,4755,4755,4755,0
|
|
20230713,183300,93293625,4755,4755,4755,4755,0
|
|
20230713,183200,93293625,4755,4755,4755,4755,0
|
|
20230713,183100,93293625,4755,4755,4755,4755,0
|
|
20230713,183000,93293625,4755,4755,4755,4755,0
|
|
20230713,182900,93293625,4755,4755,4755,4755,0
|
|
20230713,182800,93293625,4755,4755,4755,4755,0
|
|
20230713,182700,93293625,4755,4755,4755,4755,0
|
|
20230713,182600,93293625,4755,4755,4755,4755,0
|
|
20230713,182500,93293625,4755,4755,4755,4755,0
|
|
20230713,182400,93293625,4755,4755,4755,4755,0
|
|
20230713,182300,93293625,4755,4755,4755,4755,0
|
|
20230713,182200,93293625,4755,4755,4755,4755,0
|
|
20230713,182100,93293625,4755,4755,4755,4755,0
|
|
20230713,182000,93293625,4755,4755,4755,4755,0
|
|
20230713,181900,93293625,4755,4755,4755,4755,0
|
|
20230713,181800,93293625,4755,4755,4755,4755,0
|
|
20230713,181700,93293625,4755,4755,4755,4755,0
|
|
20230713,181600,93293625,4755,4755,4755,4755,0
|
|
20230713,181500,93293625,4755,4755,4755,4755,0
|
|
20230713,181400,93293625,4755,4755,4755,4755,0
|
|
20230713,181300,93293625,4755,4755,4755,4755,0
|
|
20230713,181200,93293625,4755,4755,4755,4755,0
|
|
20230713,181100,93293625,4755,4755,4755,4755,0
|
|
20230713,181000,93293625,4755,4755,4755,4755,0
|
|
20230713,180900,93293625,4755,4755,4755,4755,1256
|
|
20230713,180800,93293625,4755,4755,4755,4755,0
|
|
20230713,180700,93293625,4755,4755,4755,4755,0
|
|
20230713,180600,93293625,4755,4755,4755,4755,0
|
|
20230713,180500,93293625,4755,4755,4755,4755,0
|
|
20230713,180400,93293625,4755,4755,4755,4755,0
|
|
20230713,180300,93293625,4755,4755,4755,4755,0
|
|
20230713,180200,93293625,4755,4755,4755,4755,0
|
|
20230713,180100,93293625,4755,4755,4755,4755,0
|
|
20230713,180000,93293625,4755,4755,4755,4755,0
|
|
20230713,175900,93293625,4755,4755,4755,4755,0
|
|
20230713,175800,93293625,4755,4755,4755,4755,0
|
|
20230713,175700,93293625,4755,4755,4755,4755,0
|
|
20230713,175600,93293625,4755,4755,4755,4755,0
|
|
20230713,175500,93293625,4755,4755,4755,4755,0
|
|
20230713,175400,93293625,4755,4755,4755,4755,0
|
|
20230713,175300,93293625,4755,4755,4755,4755,0
|
|
20230713,175200,93293625,4755,4755,4755,4755,0
|
|
20230713,175100,93293625,4755,4755,4755,4755,0
|
|
20230713,175000,93293625,4755,4755,4755,4755,0
|
|
20230713,174900,93293625,4755,4755,4755,4755,0
|
|
20230713,174800,93293625,4755,4755,4755,4755,0
|
|
20230713,174700,93293625,4755,4755,4755,4755,0
|
|
20230713,174600,93293625,4755,4755,4755,4755,0
|
|
20230713,174500,93293625,4755,4755,4755,4755,0
|
|
20230713,174400,93293625,4755,4755,4755,4755,0
|
|
20230713,174300,93293625,4755,4755,4755,4755,0
|
|
20230713,174200,93293625,4755,4755,4755,4755,0
|
|
20230713,174100,93293625,4755,4755,4755,4755,0
|
|
20230713,174000,93293625,4755,4755,4755,4755,0
|
|
20230713,173900,93293625,4755,4755,4755,4755,1256
|
|
20230713,173800,93293625,4755,4755,4755,4755,0
|
|
20230713,173700,93293625,4755,4755,4755,4755,0
|
|
20230713,173600,93293625,4755,4755,4755,4755,0
|
|
20230713,173500,93293625,4755,4755,4755,4755,0
|
|
20230713,173400,93293625,4755,4755,4755,4755,0
|
|
20230713,173300,93293625,4755,4755,4755,4755,0
|
|
20230713,173200,93293625,4755,4755,4755,4755,0
|
|
20230713,173100,93293625,4755,4755,4755,4755,0
|
|
20230713,173000,93293625,4755,4755,4755,4755,0
|
|
20230713,172900,93293625,4755,4755,4755,4755,0
|
|
20230713,172800,93293625,4755,4755,4755,4755,0
|
|
20230713,172700,93293625,4755,4755,4755,4755,0
|
|
20230713,172600,93293625,4755,4755,4755,4755,0
|
|
20230713,172500,93293625,4755,4755,4755,4755,0
|
|
20230713,172400,93293625,4755,4755,4755,4755,0
|
|
20230713,172300,93293625,4755,4755,4755,4755,0
|
|
20230713,172200,93293625,4755,4755,4755,4755,0
|
|
20230713,172100,93293625,4755,4755,4755,4755,0
|
|
20230713,172000,93293625,4755,4755,4755,4755,0
|
|
20230713,171900,93293625,4755,4755,4755,4755,0
|
|
20230713,171800,93293625,4755,4755,4755,4755,0
|
|
20230713,171700,93293625,4755,4755,4755,4755,0
|
|
20230713,171600,93293625,4755,4755,4755,4755,0
|
|
20230713,171500,93293625,4755,4755,4755,4755,0
|
|
20230713,171400,93293625,4755,4755,4755,4755,0
|
|
20230713,171300,93293625,4755,4755,4755,4755,0
|
|
20230713,171200,93293625,4755,4755,4755,4755,0
|
|
20230713,171100,93293625,4755,4755,4755,4755,0
|
|
20230713,171000,93293625,4755,4755,4755,4755,0
|
|
20230713,170900,93293625,4755,4755,4755,4755,1256
|
|
20230713,170800,93293625,4755,4755,4755,4755,0
|
|
20230713,170700,93293625,4755,4755,4755,4755,0
|
|
20230713,170600,93293625,4755,4755,4755,4755,0
|
|
20230713,170500,93293625,4755,4755,4755,4755,0
|
|
20230713,170400,93293625,4755,4755,4755,4755,0
|
|
20230713,170300,93293625,4755,4755,4755,4755,0
|
|
20230713,170200,93293625,4755,4755,4755,4755,0
|
|
20230713,170100,93293625,4755,4755,4755,4755,0
|
|
20230713,170000,93293625,4755,4755,4755,4755,0
|
|
20230713,165900,93293625,4755,4755,4755,4755,0
|
|
20230713,165800,93293625,4755,4755,4755,4755,0
|
|
20230713,165700,93293625,4755,4755,4755,4755,0
|
|
20230713,165600,93293625,4755,4755,4755,4755,0
|
|
20230713,165500,93293625,4755,4755,4755,4755,0
|
|
20230713,165400,93293625,4755,4755,4755,4755,0
|
|
20230713,165300,93293625,4755,4755,4755,4755,0
|
|
20230713,165200,93293625,4755,4755,4755,4755,0
|
|
20230713,165100,93293625,4755,4755,4755,4755,0
|
|
20230713,165000,93293625,4755,4755,4755,4755,0
|
|
20230713,164900,93293625,4755,4755,4755,4755,0
|
|
20230713,164800,93293625,4755,4755,4755,4755,0
|
|
20230713,164700,93293625,4755,4755,4755,4755,0
|
|
20230713,164600,93293625,4755,4755,4755,4755,0
|
|
20230713,164500,93293625,4755,4755,4755,4755,0
|
|
20230713,164400,93293625,4755,4755,4755,4755,0
|
|
20230713,164300,93293625,4755,4755,4755,4755,0
|
|
20230713,164200,93293625,4755,4755,4755,4755,0
|
|
20230713,164100,93293625,4755,4755,4755,4755,0
|
|
20230713,164000,93293625,4755,4755,4755,4755,0
|
|
20230713,163900,93293625,4755,4755,4755,4755,1256
|
|
20230713,163800,93293625,4755,4755,4755,4755,0
|
|
20230713,163700,93293625,4755,4755,4755,4755,0
|
|
20230713,163600,93293625,4755,4755,4755,4755,0
|
|
20230713,163500,93293625,4755,4755,4755,4755,0
|
|
20230713,163400,93293625,4755,4755,4755,4755,0
|
|
20230713,163300,93293625,4755,4755,4755,4755,0
|
|
20230713,163200,93293625,4755,4755,4755,4755,0
|
|
20230713,163100,93293625,4755,4755,4755,4755,0
|
|
20230713,163000,93293625,4755,4755,4755,4755,0
|
|
20230713,162900,93293625,4755,4755,4755,4755,0
|
|
20230713,162800,93293625,4755,4755,4755,4755,0
|
|
20230713,162700,93293625,4755,4755,4755,4755,0
|
|
20230713,162600,93293625,4755,4755,4755,4755,0
|
|
20230713,162500,93293625,4755,4755,4755,4755,0
|
|
20230713,162400,93293625,4755,4755,4755,4755,0
|
|
20230713,162300,93293625,4755,4755,4755,4755,0
|
|
20230713,162200,93293625,4755,4755,4755,4755,0
|
|
20230713,162100,93293625,4755,4755,4755,4755,0
|
|
20230713,162000,93293625,4755,4755,4755,4755,0
|
|
20230713,161900,93293625,4755,4755,4755,4755,0
|
|
20230713,161800,93293625,4755,4755,4755,4755,0
|
|
20230713,161700,93293625,4755,4755,4755,4755,0
|
|
20230713,161600,93293625,4755,4755,4755,4755,0
|
|
20230713,161500,93293625,4755,4755,4755,4755,0
|
|
20230713,161400,93293625,4755,4755,4755,4755,0
|
|
20230713,161300,93293625,4755,4755,4755,4755,0
|
|
20230713,161200,93293625,4755,4755,4755,4755,0
|
|
20230713,161100,93293625,4755,4755,4755,4755,0
|
|
20230713,161000,93293625,4755,4755,4755,4755,0
|
|
20230713,160900,93293625,4755,4755,4755,4755,1256
|
|
20230713,160800,93293625,4755,4755,4755,4755,0
|
|
20230713,160700,93293625,4755,4755,4755,4755,0
|
|
20230713,160600,93293625,4755,4755,4755,4755,0
|
|
20230713,160500,93293625,4755,4755,4755,4755,0
|
|
20230713,160400,93293625,4755,4755,4755,4755,0
|
|
20230713,160300,93293625,4755,4755,4755,4755,0
|
|
20230713,160200,93293625,4755,4755,4755,4755,0
|
|
20230713,160100,93293625,4755,4755,4755,4755,0
|
|
20230713,160000,93293625,4755,4755,4755,4755,0
|
|
20230713,155900,93293625,4755,4755,4755,4755,0
|
|
20230713,155800,93293625,4755,4755,4755,4755,0
|
|
20230713,155700,93293625,4755,4755,4755,4755,0
|
|
20230713,155600,93293625,4755,4755,4755,4755,0
|
|
20230713,155500,93293625,4755,4755,4755,4755,0
|
|
20230713,155400,93293625,4755,4755,4755,4755,0
|
|
20230713,155300,93293625,4755,4755,4755,4755,0
|
|
20230713,155200,93293625,4755,4755,4755,4755,0
|
|
20230713,155100,93293625,4755,4755,4755,4755,0
|
|
20230713,155000,93293625,4755,4755,4755,4755,0
|
|
20230713,154900,93293625,4755,4755,4755,4755,0
|
|
20230713,154800,93293625,4755,4755,4755,4755,0
|
|
20230713,154700,93293625,4755,4755,4755,4755,0
|
|
20230713,154600,93293625,4755,4755,4755,4755,0
|
|
20230713,154500,93293625,4755,4755,4755,4755,0
|
|
20230713,154400,93293625,4755,4755,4755,4755,0
|
|
20230713,154300,93293625,4755,4755,4755,4755,0
|
|
20230713,154200,93293625,4755,4755,4755,4755,0
|
|
20230713,154100,93293625,4755,4755,4755,4755,0
|
|
20230713,154000,93293625,4755,4755,4755,4755,0
|
|
20230713,153900,93293625,4755,4755,4755,4755,1256
|
|
20230713,153800,93293625,4755,4755,4755,4755,0
|
|
20230713,153700,93293625,4755,4755,4755,4755,0
|
|
20230713,153600,93293625,4755,4755,4755,4755,0
|
|
20230713,153500,93293625,4755,4755,4755,4755,0
|
|
20230713,153400,93293625,4755,4755,4755,4755,0
|
|
20230713,153300,93293625,4755,4755,4755,4755,0
|
|
20230713,153200,93293625,4755,4755,4755,4755,0
|
|
20230713,153100,93293625,4755,4755,4755,4755,0
|
|
20230713,153000,93293625,4755,4755,4755,4755,1256
|
|
20230713,152900,87321345,4740,4740,4740,4740,0
|
|
20230713,152800,87321345,4740,4740,4740,4740,0
|
|
20230713,152700,87321345,4740,4740,4740,4740,0
|
|
20230713,152600,87321345,4740,4740,4740,4740,0
|
|
20230713,152500,87321345,4740,4740,4740,4740,0
|
|
20230713,152400,87321345,4740,4740,4740,4740,0
|
|
20230713,152300,87321345,4740,4740,4740,4740,0
|
|
20230713,152200,87321345,4740,4740,4740,4740,0
|
|
20230713,152100,87321345,4740,4740,4740,4740,0
|
|
20230713,152000,87321345,4740,4740,4740,4740,0
|
|
20230713,151900,87321345,4740,4735,4740,4735,48
|
|
20230713,151800,87094025,4735,4730,4735,4730,106
|
|
20230713,151700,86592590,4730,4720,4730,4720,765
|
|
20230713,151600,82979730,4720,4715,4720,4715,733
|
|
20230713,151500,79523205,4715,4715,4715,4715,5
|
|
20230713,151400,79499630,4715,4715,4715,4715,2
|
|
20230713,151300,79490200,4715,4710,4715,4710,87
|
|
20230713,151200,79080420,4710,4710,4710,4710,581
|
|
20230713,151100,76343910,4710,4710,4710,4710,8
|
|
20230713,151000,76306230,4715,4715,4715,4715,0
|
|
20230713,150900,76306230,4715,4715,4715,4715,0
|
|
20230713,150800,76306230,4715,4715,4715,4715,0
|
|
20230713,150700,76306230,4715,4715,4715,4715,1
|
|
20230713,150600,76301515,4715,4710,4715,4710,338
|
|
20230713,150500,74709485,4710,4710,4710,4710,38
|
|
20230713,150400,74530505,4700,4705,4705,4700,323
|
|
20230713,150300,73011975,4705,4705,4705,4705,199
|
|
20230713,150200,72075680,4710,4710,4710,4710,1
|
|
20230713,150100,72070970,4705,4705,4705,4705,721
|
|
20230713,150000,68678665,4705,4705,4705,4705,0
|
|
20230713,145900,68678665,4705,4710,4710,4705,427
|
|
20230713,145800,66668750,4715,4715,4715,4715,6
|
|
20230713,145700,66640460,4715,4715,4715,4715,0
|
|
20230713,145600,66640460,4715,4715,4715,4715,0
|
|
20230713,145500,66640460,4715,4715,4715,4715,35
|
|
20230713,145400,66475435,4710,4710,4710,4710,0
|
|
20230713,145300,66475435,4710,4710,4710,4710,0
|
|
20230713,145200,66475435,4710,4710,4710,4710,0
|
|
20230713,145100,66475435,4710,4710,4710,4710,0
|
|
20230713,145000,66475435,4710,4710,4710,4710,266
|
|
20230713,144900,65222575,4705,4705,4705,4705,22
|
|
20230713,144800,65119065,4710,4710,4710,4710,0
|
|
20230713,144700,65119065,4710,4710,4710,4710,0
|
|
20230713,144600,65119065,4710,4710,4710,4710,0
|
|
20230713,144500,65119065,4710,4710,4710,4710,0
|
|
20230713,144400,65119065,4710,4710,4710,4710,0
|
|
20230713,144300,65119065,4710,4710,4710,4710,1
|
|
20230713,144200,65114355,4710,4710,4710,4710,0
|
|
20230713,144100,65114355,4710,4710,4710,4710,0
|
|
20230713,144000,65114355,4710,4710,4710,4710,0
|
|
20230713,143900,65114355,4710,4710,4710,4710,1
|
|
20230713,143800,65109645,4705,4705,4705,4705,0
|
|
20230713,143700,65109645,4705,4705,4705,4705,49
|
|
20230713,143600,64879100,4710,4710,4710,4710,34
|
|
20230713,143500,64718960,4710,4710,4710,4710,0
|
|
20230713,143400,64718960,4710,4710,4710,4710,0
|
|
20230713,143300,64718960,4710,4710,4710,4710,15
|
|
20230713,143200,64648310,4710,4710,4710,4710,1
|
|
20230713,143100,64643600,4710,4710,4710,4710,0
|
|
20230713,143000,64643600,4710,4710,4710,4710,0
|
|
20230713,142900,64643600,4710,4710,4710,4710,1
|
|
20230713,142800,64638890,4715,4715,4715,4715,0
|
|
20230713,142700,64638890,4715,4715,4715,4715,0
|
|
20230713,142600,64638890,4715,4715,4715,4715,0
|
|
20230713,142500,64638890,4715,4715,4715,4715,0
|
|
20230713,142400,64638890,4715,4715,4715,4715,0
|
|
20230713,142300,64638890,4715,4715,4715,4715,0
|
|
20230713,142200,64638890,4715,4715,4715,4715,2
|
|
20230713,142100,64629460,4710,4710,4710,4710,0
|
|
20230713,142000,64629460,4710,4710,4710,4710,0
|
|
20230713,141900,64629460,4710,4710,4710,4710,0
|
|
20230713,141800,64629460,4710,4710,4710,4710,0
|
|
20230713,141700,64629460,4710,4710,4710,4710,319
|
|
20230713,141600,63126970,4710,4710,4710,4710,0
|
|
20230713,141500,63126970,4710,4710,4710,4710,0
|
|
20230713,141400,63126970,4710,4710,4710,4710,0
|
|
20230713,141300,63126970,4710,4710,4710,4710,1
|
|
20230713,141200,63122260,4705,4715,4715,4705,328
|
|
20230713,141100,61577810,4715,4715,4715,4715,0
|
|
20230713,141000,61577810,4715,4715,4715,4715,0
|
|
20230713,140900,61577810,4715,4715,4715,4715,0
|
|
20230713,140800,61577810,4715,4715,4715,4715,0
|
|
20230713,140700,61577810,4715,4715,4715,4715,2
|
|
20230713,140600,61568380,4720,4720,4720,4720,0
|
|
20230713,140500,61568380,4720,4720,4720,4720,0
|
|
20230713,140400,61568380,4720,4720,4720,4720,2
|
|
20230713,140300,61558940,4720,4720,4720,4720,0
|
|
20230713,140200,61558940,4720,4720,4720,4720,0
|
|
20230713,140100,61558940,4720,4720,4720,4720,0
|
|
20230713,140000,61558940,4720,4720,4720,4720,0
|
|
20230713,135900,61558940,4720,4710,4720,4710,29
|
|
20230713,135800,61422330,4710,4710,4710,4710,329
|
|
20230713,135700,59872740,4710,4710,4710,4710,0
|
|
20230713,135600,59872740,4710,4710,4710,4710,0
|
|
20230713,135500,59872740,4710,4710,4710,4710,0
|
|
20230713,135400,59872740,4710,4710,4710,4710,0
|
|
20230713,135300,59872740,4710,4705,4710,4705,66
|
|
20230713,135200,59562205,4710,4710,4710,4710,0
|
|
20230713,135100,59562205,4710,4710,4710,4710,0
|
|
20230713,135000,59562205,4710,4710,4710,4710,0
|
|
20230713,134900,59562205,4710,4710,4710,4710,0
|
|
20230713,134800,59562205,4710,4710,4710,4710,0
|
|
20230713,134700,59562205,4710,4710,4710,4710,0
|
|
20230713,134600,59562205,4710,4710,4710,4710,0
|
|
20230713,134500,59562205,4710,4710,4710,4710,0
|
|
20230713,134400,59562205,4710,4710,4710,4710,0
|
|
20230713,134300,59562205,4710,4710,4710,4710,0
|
|
20230713,134200,59562205,4710,4710,4710,4710,0
|
|
20230713,134100,59562205,4710,4710,4710,4710,0
|
|
20230713,134000,59562205,4710,4710,4710,4710,8
|
|
20230713,133900,59524525,4705,4705,4705,4705,2
|
|
20230713,133800,59515115,4710,4710,4710,4710,0
|
|
20230713,133700,59515115,4710,4710,4710,4710,0
|
|
20230713,133600,59515115,4710,4710,4710,4710,0
|
|
20230713,133500,59515115,4710,4710,4710,4710,0
|
|
20230713,133400,59515115,4710,4710,4710,4710,0
|
|
20230713,133300,59515115,4710,4710,4710,4710,32
|
|
20230713,133200,59364395,4700,4700,4700,4700,0
|
|
20230713,133100,59364395,4700,4700,4700,4700,0
|
|
20230713,133000,59364395,4700,4700,4700,4700,0
|
|
20230713,132900,59364395,4700,4700,4700,4700,0
|
|
20230713,132800,59364395,4700,4700,4700,4700,0
|
|
20230713,132700,59364395,4700,4700,4700,4700,0
|
|
20230713,132600,59364395,4700,4700,4700,4700,0
|
|
20230713,132500,59364395,4700,4700,4700,4700,0
|
|
20230713,132400,59364395,4700,4705,4705,4700,300
|
|
20230713,132300,57953895,4710,4710,4710,4710,0
|
|
20230713,132200,57953895,4710,4710,4710,4710,0
|
|
20230713,132100,57953895,4710,4710,4710,4710,0
|
|
20230713,132000,57953895,4710,4710,4710,4710,3
|
|
20230713,131900,57939765,4710,4710,4710,4710,43
|
|
20230713,131800,57737235,4710,4710,4710,4710,0
|
|
20230713,131700,57737235,4710,4710,4710,4710,0
|
|
20230713,131600,57737235,4710,4710,4710,4710,100
|
|
20230713,131500,57266235,4710,4710,4710,4710,2
|
|
20230713,131400,57256815,4710,4710,4710,4710,0
|
|
20230713,131300,57256815,4710,4710,4710,4710,0
|
|
20230713,131200,57256815,4710,4710,4710,4710,0
|
|
20230713,131100,57256815,4710,4710,4710,4710,0
|
|
20230713,131000,57256815,4710,4710,4710,4710,0
|
|
20230713,130900,57256815,4710,4710,4710,4710,0
|
|
20230713,130800,57256815,4710,4710,4710,4710,0
|
|
20230713,130700,57256815,4710,4710,4710,4710,2
|
|
20230713,130600,57247395,4705,4705,4705,4705,62
|
|
20230713,130500,56955685,4705,4705,4705,4705,0
|
|
20230713,130400,56955685,4705,4705,4705,4705,34
|
|
20230713,130300,56795715,4705,4705,4705,4705,0
|
|
20230713,130200,56795715,4705,4705,4705,4705,0
|
|
20230713,130100,56795715,4705,4705,4705,4705,0
|
|
20230713,130000,56795715,4705,4705,4705,4705,0
|
|
20230713,125900,56795715,4705,4705,4705,4705,0
|
|
20230713,125800,56795715,4705,4705,4705,4705,15
|
|
20230713,125700,56725140,4705,4705,4705,4705,0
|
|
20230713,125600,56725140,4705,4705,4705,4705,0
|
|
20230713,125500,56725140,4705,4705,4705,4705,0
|
|
20230713,125400,56725140,4705,4705,4705,4705,0
|
|
20230713,125300,56725140,4705,4705,4705,4705,0
|
|
20230713,125200,56725140,4705,4705,4705,4705,0
|
|
20230713,125100,56725140,4705,4705,4705,4705,232
|
|
20230713,125000,55633580,4700,4700,4700,4700,0
|
|
20230713,124900,55633580,4700,4700,4700,4700,80
|
|
20230713,124800,55257580,4705,4705,4705,4705,0
|
|
20230713,124700,55257580,4705,4705,4705,4705,0
|
|
20230713,124600,55257580,4705,4705,4705,4705,0
|
|
20230713,124500,55257580,4705,4705,4705,4705,0
|
|
20230713,124400,55257580,4705,4705,4705,4705,0
|
|
20230713,124300,55257580,4705,4705,4705,4705,0
|
|
20230713,124200,55257580,4705,4705,4705,4705,0
|
|
20230713,124100,55257580,4705,4705,4705,4705,0
|
|
20230713,124000,55257580,4705,4705,4705,4705,0
|
|
20230713,123900,55257580,4705,4705,4705,4705,0
|
|
20230713,123800,55257580,4705,4705,4705,4705,0
|
|
20230713,123700,55257580,4705,4705,4705,4705,2
|
|
20230713,123600,55248170,4705,4705,4705,4705,39
|
|
20230713,123500,55064675,4705,4700,4705,4700,33
|
|
20230713,123400,54909540,4700,4700,4700,4700,30
|
|
20230713,123300,54768540,4700,4700,4700,4700,0
|
|
20230713,123200,54768540,4700,4700,4700,4700,0
|
|
20230713,123100,54768540,4700,4700,4700,4700,0
|
|
20230713,123000,54768540,4700,4700,4700,4700,0
|
|
20230713,122900,54768540,4700,4700,4700,4700,0
|
|
20230713,122800,54768540,4700,4700,4700,4700,0
|
|
20230713,122700,54768540,4700,4700,4700,4700,0
|
|
20230713,122600,54768540,4700,4700,4700,4700,0
|
|
20230713,122500,54768540,4700,4700,4700,4700,1
|
|
20230713,122400,54763840,4700,4700,4700,4700,0
|
|
20230713,122300,54763840,4700,4700,4700,4700,0
|
|
20230713,122200,54763840,4700,4700,4700,4700,0
|
|
20230713,122100,54763840,4700,4700,4700,4700,0
|
|
20230713,122000,54763840,4700,4700,4700,4700,0
|
|
20230713,121900,54763840,4700,4700,4700,4700,64
|
|
20230713,121800,54463040,4700,4700,4700,4700,30
|
|
20230713,121700,54322040,4700,4700,4700,4700,100
|
|
20230713,121600,53852040,4700,4700,4700,4700,0
|
|
20230713,121500,53852040,4700,4705,4705,4700,282
|
|
20230713,121400,52525940,4715,4715,4715,4715,0
|
|
20230713,121300,52525940,4715,4715,4715,4715,0
|
|
20230713,121200,52525940,4715,4715,4715,4715,2
|
|
20230713,121100,52516510,4710,4715,4715,4710,54
|
|
20230713,121000,52262160,4720,4720,4720,4720,1
|
|
20230713,120900,52257440,4720,4720,4720,4720,1
|
|
20230713,120800,52252720,4720,4720,4720,4720,0
|
|
20230713,120700,52252720,4720,4720,4720,4720,0
|
|
20230713,120600,52252720,4720,4720,4720,4720,0
|
|
20230713,120500,52252720,4720,4720,4720,4720,30
|
|
20230713,120400,52111120,4725,4725,4725,4725,0
|
|
20230713,120300,52111120,4725,4725,4725,4725,0
|
|
20230713,120200,52111120,4725,4725,4725,4725,0
|
|
20230713,120100,52111120,4725,4725,4725,4725,0
|
|
20230713,120000,52111120,4725,4725,4725,4725,0
|
|
20230713,115900,52111120,4725,4725,4725,4725,0
|
|
20230713,115800,52111120,4725,4725,4725,4725,0
|
|
20230713,115700,52111120,4725,4725,4725,4725,0
|
|
20230713,115600,52111120,4725,4725,4725,4725,0
|
|
20230713,115500,52111120,4725,4725,4725,4725,0
|
|
20230713,115400,52111120,4725,4725,4725,4725,5
|
|
20230713,115300,52087495,4725,4710,4725,4710,38
|
|
20230713,115200,51908470,4705,4705,4705,4705,0
|
|
20230713,115100,51908470,4705,4705,4705,4705,0
|
|
20230713,115000,51908470,4705,4705,4705,4705,0
|
|
20230713,114900,51908470,4705,4705,4705,4705,31
|
|
20230713,114800,51762615,4710,4710,4710,4710,5
|
|
20230713,114700,51739065,4710,4715,4715,4710,24
|
|
20230713,114600,51626010,4715,4715,4715,4715,0
|
|
20230713,114500,51626010,4715,4715,4715,4715,0
|
|
20230713,114400,51626010,4715,4715,4715,4715,0
|
|
20230713,114300,51626010,4715,4715,4715,4715,320
|
|
20230713,114200,50117210,4730,4730,4730,4730,0
|
|
20230713,114100,50117210,4730,4730,4730,4730,0
|
|
20230713,114000,50117210,4730,4730,4730,4730,0
|
|
20230713,113900,50117210,4730,4730,4730,4730,17
|
|
20230713,113800,50036800,4725,4725,4725,4725,0
|
|
20230713,113700,50036800,4725,4725,4725,4725,5
|
|
20230713,113600,50013175,4725,4725,4725,4725,29
|
|
20230713,113500,49876150,4725,4725,4725,4725,0
|
|
20230713,113400,49876150,4725,4725,4725,4725,0
|
|
20230713,113300,49876150,4725,4725,4725,4725,0
|
|
20230713,113200,49876150,4725,4725,4725,4725,83
|
|
20230713,113100,49483975,4725,4725,4725,4725,0
|
|
20230713,113000,49483975,4725,4725,4725,4725,0
|
|
20230713,112900,49483975,4725,4725,4725,4725,2
|
|
20230713,112800,49474525,4720,4720,4720,4720,0
|
|
20230713,112700,49474525,4720,4720,4720,4720,0
|
|
20230713,112600,49474525,4720,4720,4720,4720,0
|
|
20230713,112500,49474525,4720,4720,4720,4720,0
|
|
20230713,112400,49474525,4720,4720,4720,4720,19
|
|
20230713,112300,49384845,4720,4720,4720,4720,5
|
|
20230713,112200,49361245,4730,4725,4730,4725,62
|
|
20230713,112100,49068285,4730,4730,4730,4730,0
|
|
20230713,112000,49068285,4730,4730,4730,4730,0
|
|
20230713,111900,49068285,4730,4730,4730,4730,0
|
|
20230713,111800,49068285,4730,4730,4730,4730,17
|
|
20230713,111700,48987875,4730,4730,4730,4730,1
|
|
20230713,111600,48983145,4730,4730,4730,4730,5
|
|
20230713,111500,48959495,4730,4720,4730,4720,197
|
|
20230713,111400,48028575,4720,4720,4720,4715,109
|
|
20230713,111300,47514390,4720,4720,4720,4720,9
|
|
20230713,111200,47471910,4720,4720,4720,4720,10
|
|
20230713,111100,47424710,4725,4725,4725,4725,0
|
|
20230713,111000,47424710,4725,4725,4725,4725,0
|
|
20230713,110900,47424710,4725,4725,4725,4725,0
|
|
20230713,110800,47424710,4725,4725,4725,4725,0
|
|
20230713,110700,47424710,4725,4725,4725,4725,0
|
|
20230713,110600,47424710,4725,4725,4725,4725,0
|
|
20230713,110500,47424710,4725,4725,4725,4725,0
|
|
20230713,110400,47424710,4725,4725,4725,4725,0
|
|
20230713,110300,47424710,4725,4725,4725,4725,0
|
|
20230713,110200,47424710,4725,4725,4725,4725,0
|
|
20230713,110100,47424710,4725,4725,4725,4725,0
|
|
20230713,110000,47424710,4725,4725,4725,4725,0
|
|
20230713,105900,47424710,4725,4725,4725,4725,0
|
|
20230713,105800,47424710,4725,4725,4725,4725,0
|
|
20230713,105700,47424710,4725,4725,4725,4725,0
|
|
20230713,105600,47424710,4725,4725,4725,4725,0
|
|
20230713,105500,47424710,4725,4710,4725,4710,2
|
|
20230713,105400,47415275,4730,4730,4730,4730,0
|
|
20230713,105300,47415275,4730,4730,4730,4730,0
|
|
20230713,105200,47415275,4730,4730,4730,4730,0
|
|
20230713,105100,47415275,4730,4730,4730,4730,0
|
|
20230713,105000,47415275,4730,4730,4730,4730,0
|
|
20230713,104900,47415275,4730,4715,4730,4710,532
|
|
20230713,104800,44907855,4730,4730,4730,4730,0
|
|
20230713,104700,44907855,4730,4730,4730,4730,0
|
|
20230713,104600,44907855,4730,4725,4730,4725,60
|
|
20230713,104500,44624315,4725,4720,4725,4720,187
|
|
20230713,104400,43741635,4720,4720,4720,4720,0
|
|
20230713,104300,43741635,4720,4720,4720,4720,0
|
|
20230713,104200,43741635,4720,4720,4720,4720,0
|
|
20230713,104100,43741635,4720,4720,4720,4720,35
|
|
20230713,104000,43576435,4720,4720,4720,4720,0
|
|
20230713,103900,43576435,4720,4720,4720,4720,0
|
|
20230713,103800,43576435,4720,4720,4720,4720,0
|
|
20230713,103700,43576435,4720,4720,4720,4720,0
|
|
20230713,103600,43576435,4720,4720,4720,4720,0
|
|
20230713,103500,43576435,4720,4720,4720,4720,0
|
|
20230713,103400,43576435,4720,4720,4720,4720,0
|
|
20230713,103300,43576435,4720,4720,4720,4720,0
|
|
20230713,103200,43576435,4720,4720,4720,4720,0
|
|
20230713,103100,43576435,4720,4720,4720,4720,123
|
|
20230713,103000,42995875,4725,4725,4725,4725,0
|
|
20230713,102900,42995875,4725,4725,4725,4725,0
|
|
20230713,102800,42995875,4725,4725,4725,4725,0
|
|
20230713,102700,42995875,4725,4730,4730,4725,154
|
|
20230713,102600,42267655,4730,4725,4730,4725,531
|
|
20230713,102500,39756060,4725,4720,4725,4720,132
|
|
20230713,102400,39133015,4720,4720,4720,4720,0
|
|
20230713,102300,39133015,4720,4720,4720,4720,0
|
|
20230713,102200,39133015,4720,4720,4720,4720,0
|
|
20230713,102100,39133015,4720,4720,4720,4720,0
|
|
20230713,102000,39133015,4720,4720,4720,4720,0
|
|
20230713,101900,39133015,4720,4715,4720,4705,209
|
|
20230713,101800,38148605,4720,4715,4720,4715,241
|
|
20230713,101700,37012190,4715,4715,4715,4715,0
|
|
20230713,101600,37012190,4715,4715,4715,4715,1
|
|
20230713,101500,37007475,4720,4720,4720,4720,0
|
|
20230713,101400,37007475,4720,4720,4720,4720,0
|
|
20230713,101300,37007475,4720,4720,4720,4720,0
|
|
20230713,101200,37007475,4720,4720,4720,4720,0
|
|
20230713,101100,37007475,4720,4720,4720,4720,0
|
|
20230713,101000,37007475,4720,4700,4720,4700,241
|
|
20230713,100900,35873960,4720,4715,4720,4715,6
|
|
20230713,100800,35845650,4710,4710,4710,4710,0
|
|
20230713,100700,35845650,4710,4710,4710,4710,0
|
|
20230713,100600,35845650,4710,4710,4710,4710,0
|
|
20230713,100500,35845650,4710,4710,4710,4710,0
|
|
20230713,100400,35845650,4710,4710,4710,4710,0
|
|
20230713,100300,35845650,4710,4710,4710,4710,18
|
|
20230713,100200,35760870,4710,4710,4710,4710,20
|
|
20230713,100100,35666670,4705,4705,4705,4705,0
|
|
20230713,100000,35666670,4705,4705,4705,4705,73
|
|
20230713,095900,35323205,4705,4705,4705,4705,0
|
|
20230713,095800,35323205,4705,4705,4705,4705,141
|
|
20230713,095700,34659800,4710,4710,4710,4710,0
|
|
20230713,095600,34659800,4710,4710,4710,4710,31
|
|
20230713,095500,34513790,4705,4705,4705,4705,0
|
|
20230713,095400,34513790,4705,4705,4705,4705,60
|
|
20230713,095300,34231490,4705,4705,4705,4705,0
|
|
20230713,095200,34231490,4705,4705,4705,4705,0
|
|
20230713,095100,34231490,4705,4705,4705,4705,0
|
|
20230713,095000,34231490,4705,4705,4705,4705,0
|
|
20230713,094900,34231490,4705,4705,4705,4705,0
|
|
20230713,094800,34231490,4705,4705,4705,4705,0
|
|
20230713,094700,34231490,4705,4695,4705,4690,162
|
|
20230713,094600,33471045,4695,4700,4700,4695,28
|
|
20230713,094500,33339545,4690,4690,4690,4690,1
|
|
20230713,094400,33334855,4690,4690,4690,4690,99
|
|
20230713,094300,32870545,4690,4685,4690,4685,80
|
|
20230713,094200,32495540,4685,4685,4685,4685,20
|
|
20230713,094100,32401840,4685,4680,4685,4680,229
|
|
20230713,094000,31329195,4675,4675,4675,4675,0
|
|
20230713,093900,31329195,4675,4675,4675,4675,0
|
|
20230713,093800,31329195,4675,4675,4675,4675,38
|
|
20230713,093700,31151545,4670,4670,4670,4670,1
|
|
20230713,093600,31146875,4670,4670,4670,4670,580
|
|
20230713,093500,28438275,4675,4675,4675,4675,100
|
|
20230713,093400,27970775,4670,4670,4670,4670,0
|
|
20230713,093300,27970775,4670,4670,4670,4670,0
|
|
20230713,093200,27970775,4670,4670,4670,4670,0
|
|
20230713,093100,27970775,4670,4670,4670,4670,0
|
|
20230713,093000,27970775,4670,4670,4670,4670,224
|
|
20230713,092900,26924695,4670,4675,4675,4670,2065
|
|
20230713,092800,17280500,4675,4675,4675,4675,68
|
|
20230713,092700,16962600,4685,4685,4685,4685,0
|
|
20230713,092600,16962600,4685,4685,4685,4685,100
|
|
20230713,092500,16494100,4675,4675,4675,4675,365
|
|
20230713,092400,14787725,4685,4685,4685,4685,0
|
|
20230713,092300,14787725,4685,4685,4685,4685,21
|
|
20230713,092200,14689340,4685,4685,4685,4685,22
|
|
20230713,092100,14586270,4675,4675,4675,4675,199
|
|
20230713,092000,13655945,4685,4690,4690,4675,659
|
|
20230713,091900,10573215,4685,4685,4685,4685,62
|
|
20230713,091800,10282745,4690,4690,4690,4690,0
|
|
20230713,091700,10282745,4690,4690,4690,4690,0
|
|
20230713,091600,10282745,4690,4690,4690,4690,7
|
|
20230713,091500,10249915,4690,4685,4690,4685,1778
|
|
20230713,091400,1919980,4690,4690,4690,4690,0
|
|
20230713,091300,1919980,4690,4690,4690,4690,114
|
|
20230713,091200,1385320,4690,4690,4690,4690,0
|
|
20230713,091100,1385320,4690,4690,4690,4690,0
|
|
20230713,091000,1385320,4690,4690,4690,4690,0
|
|
20230713,090900,1385320,4690,4690,4690,4690,40
|
|
20230713,090800,1197720,4690,4690,4690,4690,0
|
|
20230713,090700,1197720,4690,4690,4690,4690,5
|
|
20230713,090600,1174270,4690,4690,4690,4690,0
|
|
20230713,090500,1174270,4690,4690,4690,4690,4
|
|
20230713,090400,1155510,4690,4705,4705,4690,173
|
|
20230713,090300,342925,4705,4695,4705,4695,37
|
|
20230713,090200,169200,4700,4700,4700,4700,0
|
|
20230713,090100,169200,4700,4700,4700,4700,0
|
|
20230713,090000,169200,4700,4700,4700,4700,36
|