601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185800,73998830,4900,4900,4900,4900,36
|
|
20230705,185700,73998830,4900,4900,4900,4900,0
|
|
20230705,185600,73998830,4900,4900,4900,4900,0
|
|
20230705,185500,73998830,4900,4900,4900,4900,0
|
|
20230705,185400,73998830,4900,4900,4900,4900,0
|
|
20230705,185300,73998830,4900,4900,4900,4900,0
|
|
20230705,185200,73998830,4900,4900,4900,4900,0
|
|
20230705,185100,73998830,4900,4900,4900,4900,0
|
|
20230705,185000,73998830,4900,4900,4900,4900,0
|
|
20230705,184900,73998830,4900,4900,4900,4900,0
|
|
20230705,184800,73998830,4900,4900,4900,4900,0
|
|
20230705,184700,73998830,4900,4900,4900,4900,0
|
|
20230705,184600,73998830,4900,4900,4900,4900,0
|
|
20230705,184500,73998830,4900,4900,4900,4900,0
|
|
20230705,184400,73998830,4900,4900,4900,4900,0
|
|
20230705,184300,73998830,4900,4900,4900,4900,0
|
|
20230705,184200,73998830,4900,4900,4900,4900,0
|
|
20230705,184100,73998830,4900,4900,4900,4900,0
|
|
20230705,184000,73998830,4900,4900,4900,4900,0
|
|
20230705,183900,73998830,4900,4900,4900,4900,0
|
|
20230705,183800,73998830,4900,4900,4900,4900,0
|
|
20230705,183700,73998830,4900,4900,4900,4900,0
|
|
20230705,183600,73998830,4900,4900,4900,4900,0
|
|
20230705,183500,73998830,4900,4900,4900,4900,0
|
|
20230705,183400,73998830,4900,4900,4900,4900,0
|
|
20230705,183300,73998830,4900,4900,4900,4900,0
|
|
20230705,183200,73998830,4900,4900,4900,4900,0
|
|
20230705,183100,73998830,4900,4900,4900,4900,0
|
|
20230705,183000,73998830,4900,4900,4900,4900,0
|
|
20230705,182900,73998830,4900,4900,4900,4900,0
|
|
20230705,182800,73998830,4900,4900,4900,4900,36
|
|
20230705,182700,73998830,4900,4900,4900,4900,0
|
|
20230705,182600,73998830,4900,4900,4900,4900,0
|
|
20230705,182500,73998830,4900,4900,4900,4900,0
|
|
20230705,182400,73998830,4900,4900,4900,4900,0
|
|
20230705,182300,73998830,4900,4900,4900,4900,0
|
|
20230705,182200,73998830,4900,4900,4900,4900,0
|
|
20230705,182100,73998830,4900,4900,4900,4900,0
|
|
20230705,182000,73998830,4900,4900,4900,4900,0
|
|
20230705,181900,73998830,4900,4900,4900,4900,0
|
|
20230705,181800,73998830,4900,4900,4900,4900,0
|
|
20230705,181700,73998830,4900,4900,4900,4900,0
|
|
20230705,181600,73998830,4900,4900,4900,4900,0
|
|
20230705,181500,73998830,4900,4900,4900,4900,0
|
|
20230705,181400,73998830,4900,4900,4900,4900,0
|
|
20230705,181300,73998830,4900,4900,4900,4900,0
|
|
20230705,181200,73998830,4900,4900,4900,4900,0
|
|
20230705,181100,73998830,4900,4900,4900,4900,0
|
|
20230705,181000,73998830,4900,4900,4900,4900,0
|
|
20230705,180900,73998830,4900,4900,4900,4900,0
|
|
20230705,180800,73998830,4900,4900,4900,4900,0
|
|
20230705,180700,73998830,4900,4900,4900,4900,0
|
|
20230705,180600,73998830,4900,4900,4900,4900,0
|
|
20230705,180500,73998830,4900,4900,4900,4900,0
|
|
20230705,180400,73998830,4900,4900,4900,4900,0
|
|
20230705,180300,73998830,4900,4900,4900,4900,0
|
|
20230705,180200,73998830,4900,4900,4900,4900,0
|
|
20230705,180100,73998830,4900,4900,4900,4900,0
|
|
20230705,180000,73998830,4900,4900,4900,4900,0
|
|
20230705,175900,73998830,4900,4900,4900,4900,0
|
|
20230705,175800,73998830,4900,4900,4900,4900,36
|
|
20230705,175700,73998830,4900,4900,4900,4900,0
|
|
20230705,175600,73998830,4900,4900,4900,4900,0
|
|
20230705,175500,73998830,4900,4900,4900,4900,0
|
|
20230705,175400,73998830,4900,4900,4900,4900,0
|
|
20230705,175300,73998830,4900,4900,4900,4900,0
|
|
20230705,175200,73998830,4900,4900,4900,4900,0
|
|
20230705,175100,73998830,4900,4900,4900,4900,0
|
|
20230705,175000,73998830,4900,4900,4900,4900,0
|
|
20230705,174900,73998830,4900,4900,4900,4900,0
|
|
20230705,174800,73998830,4900,4900,4900,4900,0
|
|
20230705,174700,73998830,4900,4900,4900,4900,0
|
|
20230705,174600,73998830,4900,4900,4900,4900,0
|
|
20230705,174500,73998830,4900,4900,4900,4900,0
|
|
20230705,174400,73998830,4900,4900,4900,4900,0
|
|
20230705,174300,73998830,4900,4900,4900,4900,0
|
|
20230705,174200,73998830,4900,4900,4900,4900,0
|
|
20230705,174100,73998830,4900,4900,4900,4900,0
|
|
20230705,174000,73998830,4900,4900,4900,4900,0
|
|
20230705,173900,73998830,4900,4900,4900,4900,0
|
|
20230705,173800,73998830,4900,4900,4900,4900,0
|
|
20230705,173700,73998830,4900,4900,4900,4900,0
|
|
20230705,173600,73998830,4900,4900,4900,4900,0
|
|
20230705,173500,73998830,4900,4900,4900,4900,0
|
|
20230705,173400,73998830,4900,4900,4900,4900,0
|
|
20230705,173300,73998830,4900,4900,4900,4900,0
|
|
20230705,173200,73998830,4900,4900,4900,4900,0
|
|
20230705,173100,73998830,4900,4900,4900,4900,0
|
|
20230705,173000,73998830,4900,4900,4900,4900,0
|
|
20230705,172900,73998830,4900,4900,4900,4900,0
|
|
20230705,172800,73998830,4900,4900,4900,4900,36
|
|
20230705,172700,73998830,4900,4900,4900,4900,0
|
|
20230705,172600,73998830,4900,4900,4900,4900,0
|
|
20230705,172500,73998830,4900,4900,4900,4900,0
|
|
20230705,172400,73998830,4900,4900,4900,4900,0
|
|
20230705,172300,73998830,4900,4900,4900,4900,0
|
|
20230705,172200,73998830,4900,4900,4900,4900,0
|
|
20230705,172100,73998830,4900,4900,4900,4900,0
|
|
20230705,172000,73998830,4900,4900,4900,4900,0
|
|
20230705,171900,73998830,4900,4900,4900,4900,0
|
|
20230705,171800,73998830,4900,4900,4900,4900,0
|
|
20230705,171700,73998830,4900,4900,4900,4900,0
|
|
20230705,171600,73998830,4900,4900,4900,4900,0
|
|
20230705,171500,73998830,4900,4900,4900,4900,0
|
|
20230705,171400,73998830,4900,4900,4900,4900,0
|
|
20230705,171300,73998830,4900,4900,4900,4900,0
|
|
20230705,171200,73998830,4900,4900,4900,4900,0
|
|
20230705,171100,73998830,4900,4900,4900,4900,0
|
|
20230705,171000,73998830,4900,4900,4900,4900,0
|
|
20230705,170900,73998830,4900,4900,4900,4900,0
|
|
20230705,170800,73998830,4900,4900,4900,4900,0
|
|
20230705,170700,73998830,4900,4900,4900,4900,0
|
|
20230705,170600,73998830,4900,4900,4900,4900,0
|
|
20230705,170500,73998830,4900,4900,4900,4900,0
|
|
20230705,170400,73998830,4900,4900,4900,4900,0
|
|
20230705,170300,73998830,4900,4900,4900,4900,0
|
|
20230705,170200,73998830,4900,4900,4900,4900,0
|
|
20230705,170100,73998830,4900,4900,4900,4900,0
|
|
20230705,170000,73998830,4900,4900,4900,4900,0
|
|
20230705,165900,73998830,4900,4900,4900,4900,0
|
|
20230705,165800,73998830,4900,4900,4900,4900,36
|
|
20230705,165700,73998830,4900,4900,4900,4900,0
|
|
20230705,165600,73998830,4900,4900,4900,4900,0
|
|
20230705,165500,73998830,4900,4900,4900,4900,0
|
|
20230705,165400,73998830,4900,4900,4900,4900,0
|
|
20230705,165300,73998830,4900,4900,4900,4900,0
|
|
20230705,165200,73998830,4900,4900,4900,4900,0
|
|
20230705,165100,73998830,4900,4900,4900,4900,0
|
|
20230705,165000,73998830,4900,4900,4900,4900,0
|
|
20230705,164900,73998830,4900,4900,4900,4900,0
|
|
20230705,164800,73998830,4900,4900,4900,4900,0
|
|
20230705,164700,73998830,4900,4900,4900,4900,0
|
|
20230705,164600,73998830,4900,4900,4900,4900,0
|
|
20230705,164500,73998830,4900,4900,4900,4900,0
|
|
20230705,164400,73998830,4900,4900,4900,4900,0
|
|
20230705,164300,73998830,4900,4900,4900,4900,0
|
|
20230705,164200,73998830,4900,4900,4900,4900,0
|
|
20230705,164100,73998830,4900,4900,4900,4900,0
|
|
20230705,164000,73998830,4900,4900,4900,4900,0
|
|
20230705,163900,73998830,4900,4900,4900,4900,0
|
|
20230705,163800,73998830,4900,4900,4900,4900,0
|
|
20230705,163700,73998830,4900,4900,4900,4900,0
|
|
20230705,163600,73998830,4900,4900,4900,4900,0
|
|
20230705,163500,73998830,4900,4900,4900,4900,0
|
|
20230705,163400,73998830,4900,4900,4900,4900,0
|
|
20230705,163300,73998830,4900,4900,4900,4900,0
|
|
20230705,163200,73998830,4900,4900,4900,4900,0
|
|
20230705,163100,73998830,4900,4900,4900,4900,0
|
|
20230705,163000,73998830,4900,4900,4900,4900,0
|
|
20230705,162900,73998830,4900,4900,4900,4900,0
|
|
20230705,162800,73998830,4900,4900,4900,4900,36
|
|
20230705,162700,73998830,4900,4900,4900,4900,0
|
|
20230705,162600,73998830,4900,4900,4900,4900,0
|
|
20230705,162500,73998830,4900,4900,4900,4900,0
|
|
20230705,162400,73998830,4900,4900,4900,4900,0
|
|
20230705,162300,73998830,4900,4900,4900,4900,0
|
|
20230705,162200,73998830,4900,4900,4900,4900,0
|
|
20230705,162100,73998830,4900,4900,4900,4900,0
|
|
20230705,162000,73998830,4900,4900,4900,4900,0
|
|
20230705,161900,73998830,4900,4900,4900,4900,0
|
|
20230705,161800,73998830,4900,4900,4900,4900,0
|
|
20230705,161700,73998830,4900,4900,4900,4900,0
|
|
20230705,161600,73998830,4900,4900,4900,4900,0
|
|
20230705,161500,73998830,4900,4900,4900,4900,0
|
|
20230705,161400,73998830,4900,4900,4900,4900,0
|
|
20230705,161300,73998830,4900,4900,4900,4900,0
|
|
20230705,161200,73998830,4900,4900,4900,4900,0
|
|
20230705,161100,73998830,4900,4900,4900,4900,0
|
|
20230705,161000,73998830,4900,4900,4900,4900,0
|
|
20230705,160900,73998830,4900,4900,4900,4900,0
|
|
20230705,160800,73998830,4900,4900,4900,4900,0
|
|
20230705,160700,73998830,4900,4900,4900,4900,0
|
|
20230705,160600,73998830,4900,4900,4900,4900,0
|
|
20230705,160500,73998830,4900,4900,4900,4900,0
|
|
20230705,160400,73998830,4900,4900,4900,4900,0
|
|
20230705,160300,73998830,4900,4900,4900,4900,0
|
|
20230705,160200,73998830,4900,4900,4900,4900,0
|
|
20230705,160100,73998830,4900,4900,4900,4900,0
|
|
20230705,160000,73998830,4900,4900,4900,4900,0
|
|
20230705,155900,73998830,4900,4900,4900,4900,0
|
|
20230705,155800,73998830,4900,4900,4900,4900,36
|
|
20230705,155700,73998830,4900,4900,4900,4900,0
|
|
20230705,155600,73998830,4900,4900,4900,4900,0
|
|
20230705,155500,73998830,4900,4900,4900,4900,0
|
|
20230705,155400,73998830,4900,4900,4900,4900,0
|
|
20230705,155300,73998830,4900,4900,4900,4900,0
|
|
20230705,155200,73998830,4900,4900,4900,4900,0
|
|
20230705,155100,73998830,4900,4900,4900,4900,0
|
|
20230705,155000,73998830,4900,4900,4900,4900,0
|
|
20230705,154900,73998830,4900,4900,4900,4900,0
|
|
20230705,154800,73998830,4900,4900,4900,4900,0
|
|
20230705,154700,73998830,4900,4900,4900,4900,0
|
|
20230705,154600,73998830,4900,4900,4900,4900,0
|
|
20230705,154500,73998830,4900,4900,4900,4900,0
|
|
20230705,154400,73998830,4900,4900,4900,4900,0
|
|
20230705,154300,73998830,4900,4900,4900,4900,0
|
|
20230705,154200,73998830,4900,4900,4900,4900,0
|
|
20230705,154100,73998830,4900,4900,4900,4900,0
|
|
20230705,154000,73998830,4900,4900,4900,4900,0
|
|
20230705,153900,73998830,4900,4900,4900,4900,0
|
|
20230705,153800,73998830,4900,4900,4900,4900,0
|
|
20230705,153700,73998830,4900,4900,4900,4900,0
|
|
20230705,153600,73998830,4900,4900,4900,4900,0
|
|
20230705,153500,73998830,4900,4900,4900,4900,0
|
|
20230705,153400,73998830,4900,4900,4900,4900,0
|
|
20230705,153300,73998830,4900,4900,4900,4900,0
|
|
20230705,153200,73998830,4900,4900,4900,4900,0
|
|
20230705,153100,73998830,4900,4900,4900,4900,0
|
|
20230705,153000,73998830,4900,4900,4900,4900,36
|
|
20230705,152900,73822430,4900,4900,4900,4900,0
|
|
20230705,152800,73822430,4900,4900,4900,4900,0
|
|
20230705,152700,73822430,4900,4900,4900,4900,0
|
|
20230705,152600,73822430,4900,4900,4900,4900,0
|
|
20230705,152500,73822430,4900,4900,4900,4900,0
|
|
20230705,152400,73822430,4900,4900,4900,4900,0
|
|
20230705,152300,73822430,4900,4900,4900,4900,0
|
|
20230705,152200,73822430,4900,4900,4900,4900,0
|
|
20230705,152100,73822430,4900,4900,4900,4900,0
|
|
20230705,152000,73822430,4900,4900,4900,4900,0
|
|
20230705,151900,73822430,4900,4885,4900,4885,12
|
|
20230705,151800,73763660,4885,4885,4885,4885,0
|
|
20230705,151700,73763660,4885,4885,4885,4885,0
|
|
20230705,151600,73763660,4885,4885,4885,4885,0
|
|
20230705,151500,73763660,4885,4885,4885,4885,0
|
|
20230705,151400,73763660,4885,4885,4885,4885,0
|
|
20230705,151300,73763660,4885,4885,4885,4885,2
|
|
20230705,151200,73753890,4885,4885,4885,4885,400
|
|
20230705,151100,71799890,4885,4885,4885,4885,0
|
|
20230705,151000,71799890,4885,4885,4885,4885,0
|
|
20230705,150900,71799890,4885,4885,4885,4885,0
|
|
20230705,150800,71799890,4885,4885,4885,4885,1000
|
|
20230705,150700,66914890,4900,4900,4900,4900,0
|
|
20230705,150600,66914890,4900,4885,4900,4885,10
|
|
20230705,150500,66866010,4890,4890,4890,4890,301
|
|
20230705,150400,65394120,4880,4880,4880,4880,0
|
|
20230705,150300,65394120,4880,4880,4880,4880,0
|
|
20230705,150200,65394120,4880,4880,4880,4880,0
|
|
20230705,150100,65394120,4880,4880,4880,4880,0
|
|
20230705,150000,65394120,4880,4880,4880,4880,0
|
|
20230705,145900,65394120,4880,4880,4880,4880,0
|
|
20230705,145800,65394120,4880,4880,4880,4880,0
|
|
20230705,145700,65394120,4880,4880,4880,4880,0
|
|
20230705,145600,65394120,4880,4880,4880,4880,0
|
|
20230705,145500,65394120,4880,4880,4880,4880,0
|
|
20230705,145400,65394120,4880,4880,4880,4880,0
|
|
20230705,145300,65394120,4880,4880,4880,4880,0
|
|
20230705,145200,65394120,4880,4880,4880,4880,100
|
|
20230705,145100,64906120,4870,4870,4870,4870,0
|
|
20230705,145000,64906120,4870,4870,4870,4870,1
|
|
20230705,144900,64901250,4875,4875,4875,4875,0
|
|
20230705,144800,64901250,4875,4875,4875,4875,0
|
|
20230705,144700,64901250,4875,4880,4880,4875,863
|
|
20230705,144600,60690210,4885,4885,4885,4885,1
|
|
20230705,144500,60685325,4885,4890,4890,4885,826
|
|
20230705,144400,56646190,4890,4890,4890,4890,200
|
|
20230705,144300,55668190,4890,4890,4890,4890,0
|
|
20230705,144200,55668190,4890,4890,4890,4890,2
|
|
20230705,144100,55658410,4890,4890,4890,4890,0
|
|
20230705,144000,55658410,4890,4890,4890,4890,0
|
|
20230705,143900,55658410,4890,4890,4890,4890,0
|
|
20230705,143800,55658410,4890,4890,4890,4890,0
|
|
20230705,143700,55658410,4890,4895,4895,4890,8
|
|
20230705,143600,55619255,4895,4895,4895,4895,0
|
|
20230705,143500,55619255,4895,4895,4895,4895,0
|
|
20230705,143400,55619255,4895,4895,4895,4895,5
|
|
20230705,143300,55594780,4890,4890,4890,4890,0
|
|
20230705,143200,55594780,4890,4890,4890,4890,0
|
|
20230705,143100,55594780,4890,4890,4890,4890,0
|
|
20230705,143000,55594780,4890,4890,4890,4890,0
|
|
20230705,142900,55594780,4890,4890,4890,4890,0
|
|
20230705,142800,55594780,4890,4890,4890,4890,0
|
|
20230705,142700,55594780,4890,4890,4890,4890,0
|
|
20230705,142600,55594780,4890,4890,4890,4890,0
|
|
20230705,142500,55594780,4890,4890,4890,4890,0
|
|
20230705,142400,55594780,4890,4890,4890,4890,0
|
|
20230705,142300,55594780,4890,4890,4890,4890,0
|
|
20230705,142200,55594780,4890,4890,4890,4890,0
|
|
20230705,142100,55594780,4890,4890,4890,4890,0
|
|
20230705,142000,55594780,4890,4890,4890,4890,9
|
|
20230705,141900,55550770,4890,4895,4895,4890,15
|
|
20230705,141800,55477395,4895,4895,4895,4895,227
|
|
20230705,141700,54366230,4900,4900,4900,4900,0
|
|
20230705,141600,54366230,4900,4900,4900,4900,0
|
|
20230705,141500,54366230,4900,4900,4900,4900,0
|
|
20230705,141400,54366230,4900,4900,4900,4900,0
|
|
20230705,141300,54366230,4900,4900,4900,4900,0
|
|
20230705,141200,54366230,4900,4900,4900,4900,0
|
|
20230705,141100,54366230,4900,4900,4900,4900,0
|
|
20230705,141000,54366230,4900,4900,4900,4900,0
|
|
20230705,140900,54366230,4900,4900,4900,4900,0
|
|
20230705,140800,54366230,4900,4900,4900,4900,0
|
|
20230705,140700,54366230,4900,4900,4900,4900,0
|
|
20230705,140600,54366230,4900,4900,4900,4900,426
|
|
20230705,140500,52278830,4900,4900,4900,4900,0
|
|
20230705,140400,52278830,4900,4900,4900,4900,0
|
|
20230705,140300,52278830,4900,4900,4900,4900,0
|
|
20230705,140200,52278830,4900,4900,4900,4900,0
|
|
20230705,140100,52278830,4900,4900,4900,4900,0
|
|
20230705,140000,52278830,4900,4900,4900,4900,0
|
|
20230705,135900,52278830,4900,4900,4900,4900,0
|
|
20230705,135800,52278830,4900,4900,4900,4900,0
|
|
20230705,135700,52278830,4900,4900,4900,4900,0
|
|
20230705,135600,52278830,4900,4900,4900,4900,0
|
|
20230705,135500,52278830,4900,4900,4900,4900,0
|
|
20230705,135400,52278830,4900,4900,4900,4900,0
|
|
20230705,135300,52278830,4900,4900,4900,4900,0
|
|
20230705,135200,52278830,4900,4900,4900,4900,0
|
|
20230705,135100,52278830,4900,4900,4900,4900,0
|
|
20230705,135000,52278830,4900,4900,4900,4900,0
|
|
20230705,134900,52278830,4900,4900,4900,4900,0
|
|
20230705,134800,52278830,4900,4900,4900,4900,0
|
|
20230705,134700,52278830,4900,4900,4900,4900,0
|
|
20230705,134600,52278830,4900,4900,4900,4900,782
|
|
20230705,134500,48447030,4900,4900,4900,4900,22
|
|
20230705,134400,48339230,4900,4900,4900,4900,0
|
|
20230705,134300,48339230,4900,4900,4900,4900,0
|
|
20230705,134200,48339230,4900,4900,4900,4900,0
|
|
20230705,134100,48339230,4900,4900,4900,4900,1520
|
|
20230705,134000,40891230,4900,4900,4900,4900,0
|
|
20230705,133900,40891230,4900,4900,4900,4900,5
|
|
20230705,133800,40866730,4905,4905,4905,4905,42
|
|
20230705,133700,40660720,4925,4925,4925,4925,0
|
|
20230705,133600,40660720,4925,4925,4925,4925,0
|
|
20230705,133500,40660720,4925,4925,4925,4925,0
|
|
20230705,133400,40660720,4925,4925,4925,4925,0
|
|
20230705,133300,40660720,4925,4925,4925,4925,0
|
|
20230705,133200,40660720,4925,4925,4925,4925,0
|
|
20230705,133100,40660720,4925,4925,4925,4925,0
|
|
20230705,133000,40660720,4925,4925,4925,4925,204
|
|
20230705,132900,39656020,4905,4905,4905,4905,0
|
|
20230705,132800,39656020,4905,4905,4905,4905,0
|
|
20230705,132700,39656020,4905,4905,4905,4905,0
|
|
20230705,132600,39656020,4905,4905,4905,4905,0
|
|
20230705,132500,39656020,4905,4905,4905,4905,0
|
|
20230705,132400,39656020,4905,4905,4905,4905,0
|
|
20230705,132300,39656020,4905,4905,4905,4905,0
|
|
20230705,132200,39656020,4905,4905,4905,4905,0
|
|
20230705,132100,39656020,4905,4905,4905,4905,0
|
|
20230705,132000,39656020,4905,4905,4905,4905,0
|
|
20230705,131900,39656020,4905,4905,4905,4905,0
|
|
20230705,131800,39656020,4905,4905,4905,4905,0
|
|
20230705,131700,39656020,4905,4905,4905,4905,0
|
|
20230705,131600,39656020,4905,4905,4905,4905,20
|
|
20230705,131500,39557920,4915,4915,4915,4915,0
|
|
20230705,131400,39557920,4915,4915,4915,4915,0
|
|
20230705,131300,39557920,4915,4915,4915,4915,160
|
|
20230705,131200,38771520,4915,4915,4915,4915,0
|
|
20230705,131100,38771520,4915,4915,4915,4915,0
|
|
20230705,131000,38771520,4915,4915,4915,4915,0
|
|
20230705,130900,38771520,4915,4915,4915,4915,0
|
|
20230705,130800,38771520,4915,4915,4915,4915,152
|
|
20230705,130700,38024440,4915,4915,4915,4915,0
|
|
20230705,130600,38024440,4915,4915,4915,4915,0
|
|
20230705,130500,38024440,4915,4915,4915,4915,35
|
|
20230705,130400,37852415,4915,4915,4915,4915,0
|
|
20230705,130300,37852415,4915,4915,4915,4915,0
|
|
20230705,130200,37852415,4915,4915,4915,4915,0
|
|
20230705,130100,37852415,4915,4915,4915,4915,77
|
|
20230705,130000,37473960,4915,4915,4915,4915,0
|
|
20230705,125900,37473960,4915,4915,4915,4915,0
|
|
20230705,125800,37473960,4915,4915,4915,4915,0
|
|
20230705,125700,37473960,4915,4915,4915,4915,68
|
|
20230705,125600,37139740,4915,4915,4915,4915,0
|
|
20230705,125500,37139740,4915,4915,4915,4915,183
|
|
20230705,125400,36240295,4915,4915,4915,4915,80
|
|
20230705,125300,35847095,4905,4905,4905,4905,0
|
|
20230705,125200,35847095,4905,4905,4905,4905,0
|
|
20230705,125100,35847095,4905,4905,4905,4905,0
|
|
20230705,125000,35847095,4905,4905,4905,4905,8
|
|
20230705,124900,35807855,4915,4915,4915,4915,0
|
|
20230705,124800,35807855,4915,4915,4915,4915,0
|
|
20230705,124700,35807855,4915,4915,4915,4915,0
|
|
20230705,124600,35807855,4915,4915,4915,4915,0
|
|
20230705,124500,35807855,4915,4915,4915,4915,0
|
|
20230705,124400,35807855,4915,4915,4915,4915,0
|
|
20230705,124300,35807855,4915,4915,4915,4915,0
|
|
20230705,124200,35807855,4915,4915,4915,4915,0
|
|
20230705,124100,35807855,4915,4915,4915,4915,0
|
|
20230705,124000,35807855,4915,4915,4915,4915,0
|
|
20230705,123900,35807855,4915,4915,4915,4915,20
|
|
20230705,123800,35709555,4905,4905,4905,4905,0
|
|
20230705,123700,35709555,4905,4905,4905,4905,0
|
|
20230705,123600,35709555,4905,4905,4905,4905,0
|
|
20230705,123500,35709555,4905,4905,4905,4905,0
|
|
20230705,123400,35709555,4905,4905,4905,4905,0
|
|
20230705,123300,35709555,4905,4905,4905,4905,0
|
|
20230705,123200,35709555,4905,4905,4905,4905,0
|
|
20230705,123100,35709555,4905,4905,4905,4905,0
|
|
20230705,123000,35709555,4905,4905,4905,4905,100
|
|
20230705,122900,35219055,4900,4900,4900,4900,0
|
|
20230705,122800,35219055,4900,4900,4900,4900,0
|
|
20230705,122700,35219055,4900,4900,4900,4900,0
|
|
20230705,122600,35219055,4900,4900,4900,4900,25
|
|
20230705,122500,35096555,4915,4915,4915,4915,0
|
|
20230705,122400,35096555,4915,4915,4915,4915,0
|
|
20230705,122300,35096555,4915,4915,4915,4915,0
|
|
20230705,122200,35096555,4915,4915,4915,4915,0
|
|
20230705,122100,35096555,4915,4915,4915,4915,0
|
|
20230705,122000,35096555,4915,4915,4915,4915,0
|
|
20230705,121900,35096555,4915,4915,4915,4915,0
|
|
20230705,121800,35096555,4915,4915,4915,4915,0
|
|
20230705,121700,35096555,4915,4915,4915,4915,16
|
|
20230705,121600,35017915,4900,4900,4900,4900,0
|
|
20230705,121500,35017915,4900,4900,4900,4900,0
|
|
20230705,121400,35017915,4900,4900,4900,4900,0
|
|
20230705,121300,35017915,4900,4900,4900,4900,0
|
|
20230705,121200,35017915,4900,4900,4900,4900,80
|
|
20230705,121100,34625915,4905,4905,4905,4905,0
|
|
20230705,121000,34625915,4905,4905,4905,4905,0
|
|
20230705,120900,34625915,4905,4905,4905,4905,0
|
|
20230705,120800,34625915,4905,4905,4905,4905,0
|
|
20230705,120700,34625915,4905,4905,4905,4905,0
|
|
20230705,120600,34625915,4905,4905,4905,4905,0
|
|
20230705,120500,34625915,4905,4905,4905,4905,0
|
|
20230705,120400,34625915,4905,4905,4905,4905,0
|
|
20230705,120300,34625915,4905,4905,4905,4905,0
|
|
20230705,120200,34625915,4905,4905,4905,4905,0
|
|
20230705,120100,34625915,4905,4905,4905,4905,0
|
|
20230705,120000,34625915,4905,4905,4905,4905,0
|
|
20230705,115900,34625915,4905,4905,4905,4905,0
|
|
20230705,115800,34625915,4905,4905,4905,4905,0
|
|
20230705,115700,34625915,4905,4905,4905,4905,0
|
|
20230705,115600,34625915,4905,4905,4905,4905,0
|
|
20230705,115500,34625915,4905,4905,4905,4905,0
|
|
20230705,115400,34625915,4905,4905,4905,4905,0
|
|
20230705,115300,34625915,4905,4905,4905,4905,0
|
|
20230705,115200,34625915,4905,4905,4905,4905,0
|
|
20230705,115100,34625915,4905,4905,4905,4905,0
|
|
20230705,115000,34625915,4905,4905,4905,4905,22
|
|
20230705,114900,34518005,4905,4910,4910,4905,23
|
|
20230705,114800,34405140,4915,4915,4915,4915,0
|
|
20230705,114700,34405140,4915,4915,4915,4915,0
|
|
20230705,114600,34405140,4915,4915,4915,4915,0
|
|
20230705,114500,34405140,4915,4915,4915,4915,0
|
|
20230705,114400,34405140,4915,4915,4915,4915,0
|
|
20230705,114300,34405140,4915,4915,4915,4915,0
|
|
20230705,114200,34405140,4915,4915,4915,4915,0
|
|
20230705,114100,34405140,4915,4915,4915,4915,0
|
|
20230705,114000,34405140,4915,4915,4915,4915,0
|
|
20230705,113900,34405140,4915,4910,4915,4910,300
|
|
20230705,113800,32930650,4905,4905,4905,4905,0
|
|
20230705,113700,32930650,4905,4905,4905,4905,0
|
|
20230705,113600,32930650,4905,4905,4905,4905,0
|
|
20230705,113500,32930650,4905,4905,4905,4905,0
|
|
20230705,113400,32930650,4905,4905,4905,4905,8
|
|
20230705,113300,32891410,4910,4910,4910,4910,0
|
|
20230705,113200,32891410,4910,4910,4910,4910,0
|
|
20230705,113100,32891410,4910,4910,4910,4910,1
|
|
20230705,113000,32886500,4915,4915,4915,4915,0
|
|
20230705,112900,32886500,4915,4915,4915,4915,0
|
|
20230705,112800,32886500,4915,4915,4915,4915,0
|
|
20230705,112700,32886500,4915,4915,4915,4915,0
|
|
20230705,112600,32886500,4915,4915,4915,4915,0
|
|
20230705,112500,32886500,4915,4915,4915,4915,2
|
|
20230705,112400,32876670,4905,4905,4905,4905,0
|
|
20230705,112300,32876670,4905,4905,4905,4905,0
|
|
20230705,112200,32876670,4905,4905,4905,4905,0
|
|
20230705,112100,32876670,4905,4905,4905,4905,0
|
|
20230705,112000,32876670,4905,4905,4905,4905,0
|
|
20230705,111900,32876670,4905,4905,4905,4905,0
|
|
20230705,111800,32876670,4905,4905,4905,4905,0
|
|
20230705,111700,32876670,4905,4905,4905,4905,0
|
|
20230705,111600,32876670,4905,4905,4905,4905,0
|
|
20230705,111500,32876670,4905,4905,4905,4905,0
|
|
20230705,111400,32876670,4905,4905,4905,4905,0
|
|
20230705,111300,32876670,4905,4905,4905,4905,257
|
|
20230705,111200,31616085,4905,4905,4905,4905,0
|
|
20230705,111100,31616085,4905,4905,4905,4905,0
|
|
20230705,111000,31616085,4905,4905,4905,4905,0
|
|
20230705,110900,31616085,4905,4905,4905,4905,1
|
|
20230705,110800,31611180,4900,4900,4900,4900,0
|
|
20230705,110700,31611180,4900,4900,4900,4900,0
|
|
20230705,110600,31611180,4900,4900,4900,4900,30
|
|
20230705,110500,31464180,4905,4905,4905,4905,0
|
|
20230705,110400,31464180,4905,4905,4905,4905,382
|
|
20230705,110300,29590470,4905,4905,4905,4905,0
|
|
20230705,110200,29590470,4905,4905,4905,4905,0
|
|
20230705,110100,29590470,4905,4905,4905,4905,0
|
|
20230705,110000,29590470,4905,4905,4905,4905,0
|
|
20230705,105900,29590470,4905,4905,4905,4905,0
|
|
20230705,105800,29590470,4905,4915,4915,4905,5
|
|
20230705,105700,29565915,4915,4915,4915,4915,0
|
|
20230705,105600,29565915,4915,4915,4915,4915,0
|
|
20230705,105500,29565915,4915,4915,4915,4915,0
|
|
20230705,105400,29565915,4915,4915,4915,4915,0
|
|
20230705,105300,29565915,4915,4915,4915,4915,0
|
|
20230705,105200,29565915,4915,4915,4915,4915,0
|
|
20230705,105100,29565915,4915,4915,4915,4915,0
|
|
20230705,105000,29565915,4915,4915,4915,4915,0
|
|
20230705,104900,29565915,4915,4915,4915,4915,0
|
|
20230705,104800,29565915,4915,4915,4915,4915,0
|
|
20230705,104700,29565915,4915,4915,4915,4915,20
|
|
20230705,104600,29467615,4900,4900,4900,4900,365
|
|
20230705,104500,27679115,4900,4910,4910,4900,1065
|
|
20230705,104400,22455210,4910,4910,4910,4910,0
|
|
20230705,104300,22455210,4910,4910,4910,4910,0
|
|
20230705,104200,22455210,4910,4910,4910,4910,0
|
|
20230705,104100,22455210,4910,4910,4910,4910,0
|
|
20230705,104000,22455210,4910,4910,4910,4910,1
|
|
20230705,103900,22450300,4910,4910,4910,4910,0
|
|
20230705,103800,22450300,4910,4910,4910,4910,250
|
|
20230705,103700,21222800,4910,4910,4910,4910,2
|
|
20230705,103600,21212980,4915,4910,4915,4910,55
|
|
20230705,103500,20942705,4920,4920,4920,4920,0
|
|
20230705,103400,20942705,4920,4920,4920,4920,0
|
|
20230705,103300,20942705,4920,4920,4920,4920,0
|
|
20230705,103200,20942705,4920,4920,4920,4920,0
|
|
20230705,103100,20942705,4920,4920,4920,4920,350
|
|
20230705,103000,19220705,4905,4905,4905,4905,0
|
|
20230705,102900,19220705,4905,4905,4905,4905,4
|
|
20230705,102800,19201085,4905,4905,4905,4905,0
|
|
20230705,102700,19201085,4905,4905,4905,4905,1
|
|
20230705,102600,19196180,4905,4905,4905,4905,0
|
|
20230705,102500,19196180,4905,4905,4905,4905,28
|
|
20230705,102400,19058840,4905,4905,4905,4905,0
|
|
20230705,102300,19058840,4905,4905,4905,4905,0
|
|
20230705,102200,19058840,4905,4905,4905,4905,50
|
|
20230705,102100,18813590,4905,4905,4905,4905,18
|
|
20230705,102000,18725300,4905,4905,4905,4905,0
|
|
20230705,101900,18725300,4905,4905,4905,4905,0
|
|
20230705,101800,18725300,4905,4905,4905,4905,0
|
|
20230705,101700,18725300,4905,4905,4905,4905,0
|
|
20230705,101600,18725300,4905,4905,4905,4905,0
|
|
20230705,101500,18725300,4905,4905,4905,4905,0
|
|
20230705,101400,18725300,4905,4905,4905,4905,0
|
|
20230705,101300,18725300,4905,4905,4905,4905,0
|
|
20230705,101200,18725300,4905,4905,4905,4905,0
|
|
20230705,101100,18725300,4905,4905,4905,4905,0
|
|
20230705,101000,18725300,4905,4905,4905,4905,5
|
|
20230705,100900,18700775,4905,4905,4905,4905,140
|
|
20230705,100800,18014075,4910,4910,4910,4910,10
|
|
20230705,100700,17964975,4920,4920,4920,4920,0
|
|
20230705,100600,17964975,4920,4920,4920,4920,0
|
|
20230705,100500,17964975,4920,4920,4920,4920,0
|
|
20230705,100400,17964975,4920,4920,4920,4920,0
|
|
20230705,100300,17964975,4920,4920,4920,4920,1
|
|
20230705,100200,17960055,4905,4905,4905,4905,0
|
|
20230705,100100,17960055,4905,4905,4905,4905,0
|
|
20230705,100000,17960055,4905,4905,4905,4905,0
|
|
20230705,095900,17960055,4905,4905,4905,4905,0
|
|
20230705,095800,17960055,4905,4905,4905,4905,0
|
|
20230705,095700,17960055,4905,4905,4905,4905,0
|
|
20230705,095600,17960055,4905,4905,4905,4905,0
|
|
20230705,095500,17960055,4905,4905,4905,4905,0
|
|
20230705,095400,17960055,4905,4905,4905,4905,0
|
|
20230705,095300,17960055,4905,4905,4905,4905,0
|
|
20230705,095200,17960055,4905,4905,4905,4905,70
|
|
20230705,095100,17616705,4905,4905,4905,4905,0
|
|
20230705,095000,17616705,4905,4905,4905,4905,0
|
|
20230705,094900,17616705,4905,4905,4905,4905,0
|
|
20230705,094800,17616705,4905,4905,4905,4905,0
|
|
20230705,094700,17616705,4905,4905,4905,4905,0
|
|
20230705,094600,17616705,4905,4905,4905,4905,0
|
|
20230705,094500,17616705,4905,4910,4910,4905,100
|
|
20230705,094400,17125970,4900,4900,4900,4900,0
|
|
20230705,094300,17125970,4900,4900,4900,4900,0
|
|
20230705,094200,17125970,4900,4900,4900,4900,0
|
|
20230705,094100,17125970,4900,4900,4900,4900,0
|
|
20230705,094000,17125970,4900,4900,4900,4900,0
|
|
20230705,093900,17125970,4900,4910,4910,4900,169
|
|
20230705,093800,16296910,4915,4920,4920,4915,611
|
|
20230705,093700,13293365,4930,4930,4930,4930,0
|
|
20230705,093600,13293365,4930,4930,4930,4930,120
|
|
20230705,093500,12701765,4955,4955,4955,4955,0
|
|
20230705,093400,12701765,4955,4955,4955,4955,0
|
|
20230705,093300,12701765,4955,4955,4955,4955,6
|
|
20230705,093200,12672035,4955,4955,4955,4955,1
|
|
20230705,093100,12667080,4950,4950,4950,4950,0
|
|
20230705,093000,12667080,4950,4950,4950,4950,213
|
|
20230705,092900,11612730,4915,4915,4915,4915,0
|
|
20230705,092800,11612730,4915,4915,4915,4915,0
|
|
20230705,092700,11612730,4915,4915,4915,4915,0
|
|
20230705,092600,11612730,4915,4915,4915,4915,0
|
|
20230705,092500,11612730,4915,4915,4915,4915,0
|
|
20230705,092400,11612730,4915,4915,4915,4915,0
|
|
20230705,092300,11612730,4915,4915,4915,4915,0
|
|
20230705,092200,11612730,4915,4915,4915,4915,100
|
|
20230705,092100,11121230,4915,4915,4915,4915,0
|
|
20230705,092000,11121230,4915,4915,4915,4915,0
|
|
20230705,091900,11121230,4915,4915,4915,4915,0
|
|
20230705,091800,11121230,4915,4915,4915,4915,8
|
|
20230705,091700,11081910,4920,4920,4920,4920,0
|
|
20230705,091600,11081910,4920,4960,4965,4920,14
|
|
20230705,091500,11012810,4965,4965,4965,4965,0
|
|
20230705,091400,11012810,4965,4965,4965,4965,1
|
|
20230705,091300,11007845,4970,4970,4970,4970,0
|
|
20230705,091200,11007845,4970,4915,4970,4915,67
|
|
20230705,091100,10675275,4920,4920,4920,4920,0
|
|
20230705,091000,10675275,4920,4920,4920,4920,1
|
|
20230705,090900,10670355,4925,4925,4925,4925,0
|
|
20230705,090800,10670355,4925,4925,4925,4925,2
|
|
20230705,090700,10660505,4925,4925,4925,4925,37
|
|
20230705,090600,10478280,4925,4925,4925,4925,176
|
|
20230705,090500,9611480,4960,4960,4960,4960,0
|
|
20230705,090400,9611480,4960,4960,4960,4960,0
|
|
20230705,090300,9611480,4960,4960,4960,4960,2
|
|
20230705,090200,9601560,4960,4955,4960,4955,48
|
|
20230705,090100,9363670,4960,4960,4960,4960,0
|
|
20230705,090000,9363670,4960,4925,4960,4925,1901
|