605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190200,52833485,3200,3200,3200,3200,181
|
|
20230705,190100,52833485,3200,3200,3200,3200,0
|
|
20230705,190000,52833485,3200,3200,3200,3200,0
|
|
20230705,185900,52833485,3200,3200,3200,3200,0
|
|
20230705,185800,52833485,3200,3200,3200,3200,0
|
|
20230705,185700,52833485,3200,3200,3200,3200,0
|
|
20230705,185600,52833485,3200,3200,3200,3200,0
|
|
20230705,185500,52833485,3200,3200,3200,3200,0
|
|
20230705,185400,52833485,3200,3200,3200,3200,0
|
|
20230705,185300,52833485,3200,3200,3200,3200,0
|
|
20230705,185200,52833485,3200,3200,3200,3200,0
|
|
20230705,185100,52833485,3200,3200,3200,3200,0
|
|
20230705,185000,52833485,3200,3200,3200,3200,0
|
|
20230705,184900,52833485,3200,3200,3200,3200,0
|
|
20230705,184800,52833485,3200,3200,3200,3200,0
|
|
20230705,184700,52833485,3200,3200,3200,3200,0
|
|
20230705,184600,52833485,3200,3200,3200,3200,0
|
|
20230705,184500,52833485,3200,3200,3200,3200,0
|
|
20230705,184400,52833485,3200,3200,3200,3200,0
|
|
20230705,184300,52833485,3200,3200,3200,3200,0
|
|
20230705,184200,52833485,3200,3200,3200,3200,0
|
|
20230705,184100,52833485,3200,3200,3200,3200,0
|
|
20230705,184000,52833485,3200,3200,3200,3200,0
|
|
20230705,183900,52833485,3200,3200,3200,3200,0
|
|
20230705,183800,52833485,3200,3200,3200,3200,0
|
|
20230705,183700,52833485,3200,3200,3200,3200,0
|
|
20230705,183600,52833485,3200,3200,3200,3200,0
|
|
20230705,183500,52833485,3200,3200,3200,3200,0
|
|
20230705,183400,52833485,3200,3200,3200,3200,0
|
|
20230705,183300,52833485,3200,3200,3200,3200,0
|
|
20230705,183200,52833485,3200,3200,3200,3200,181
|
|
20230705,183100,52833485,3200,3200,3200,3200,0
|
|
20230705,183000,52833485,3200,3200,3200,3200,0
|
|
20230705,182900,52833485,3200,3200,3200,3200,0
|
|
20230705,182800,52833485,3200,3200,3200,3200,0
|
|
20230705,182700,52833485,3200,3200,3200,3200,0
|
|
20230705,182600,52833485,3200,3200,3200,3200,0
|
|
20230705,182500,52833485,3200,3200,3200,3200,0
|
|
20230705,182400,52833485,3200,3200,3200,3200,0
|
|
20230705,182300,52833485,3200,3200,3200,3200,0
|
|
20230705,182200,52833485,3200,3200,3200,3200,0
|
|
20230705,182100,52833485,3200,3200,3200,3200,0
|
|
20230705,182000,52833485,3200,3200,3200,3200,0
|
|
20230705,181900,52833485,3200,3200,3200,3200,0
|
|
20230705,181800,52833485,3200,3200,3200,3200,0
|
|
20230705,181700,52833485,3200,3200,3200,3200,0
|
|
20230705,181600,52833485,3200,3200,3200,3200,0
|
|
20230705,181500,52833485,3200,3200,3200,3200,0
|
|
20230705,181400,52833485,3200,3200,3200,3200,0
|
|
20230705,181300,52833485,3200,3200,3200,3200,0
|
|
20230705,181200,52833485,3200,3200,3200,3200,0
|
|
20230705,181100,52833485,3200,3200,3200,3200,0
|
|
20230705,181000,52833485,3200,3200,3200,3200,0
|
|
20230705,180900,52833485,3200,3200,3200,3200,0
|
|
20230705,180800,52833485,3200,3200,3200,3200,0
|
|
20230705,180700,52833485,3200,3200,3200,3200,0
|
|
20230705,180600,52833485,3200,3200,3200,3200,0
|
|
20230705,180500,52833485,3200,3200,3200,3200,0
|
|
20230705,180400,52833485,3200,3200,3200,3200,0
|
|
20230705,180300,52833485,3200,3200,3200,3200,0
|
|
20230705,180200,52833485,3200,3200,3200,3200,181
|
|
20230705,180100,52833485,3200,3200,3200,3200,0
|
|
20230705,180000,52833485,3200,3200,3200,3200,0
|
|
20230705,175900,52833485,3200,3200,3200,3200,0
|
|
20230705,175800,52833485,3200,3200,3200,3200,0
|
|
20230705,175700,52833485,3200,3200,3200,3200,0
|
|
20230705,175600,52833485,3200,3200,3200,3200,0
|
|
20230705,175500,52833485,3200,3200,3200,3200,0
|
|
20230705,175400,52833485,3200,3200,3200,3200,0
|
|
20230705,175300,52833485,3200,3200,3200,3200,0
|
|
20230705,175200,52833485,3200,3200,3200,3200,0
|
|
20230705,175100,52833485,3200,3200,3200,3200,0
|
|
20230705,175000,52833485,3200,3200,3200,3200,0
|
|
20230705,174900,52833485,3200,3200,3200,3200,0
|
|
20230705,174800,52833485,3200,3200,3200,3200,0
|
|
20230705,174700,52833485,3200,3200,3200,3200,0
|
|
20230705,174600,52833485,3200,3200,3200,3200,0
|
|
20230705,174500,52833485,3200,3200,3200,3200,0
|
|
20230705,174400,52833485,3200,3200,3200,3200,0
|
|
20230705,174300,52833485,3200,3200,3200,3200,0
|
|
20230705,174200,52833485,3200,3200,3200,3200,0
|
|
20230705,174100,52833485,3200,3200,3200,3200,0
|
|
20230705,174000,52833485,3200,3200,3200,3200,0
|
|
20230705,173900,52833485,3200,3200,3200,3200,0
|
|
20230705,173800,52833485,3200,3200,3200,3200,0
|
|
20230705,173700,52833485,3200,3200,3200,3200,0
|
|
20230705,173600,52833485,3200,3200,3200,3200,0
|
|
20230705,173500,52833485,3200,3200,3200,3200,0
|
|
20230705,173400,52833485,3200,3200,3200,3200,0
|
|
20230705,173300,52833485,3200,3200,3200,3200,0
|
|
20230705,173200,52833485,3200,3200,3200,3200,181
|
|
20230705,173100,52833485,3200,3200,3200,3200,0
|
|
20230705,173000,52833485,3200,3200,3200,3200,0
|
|
20230705,172900,52833485,3200,3200,3200,3200,0
|
|
20230705,172800,52833485,3200,3200,3200,3200,0
|
|
20230705,172700,52833485,3200,3200,3200,3200,0
|
|
20230705,172600,52833485,3200,3200,3200,3200,0
|
|
20230705,172500,52833485,3200,3200,3200,3200,0
|
|
20230705,172400,52833485,3200,3200,3200,3200,0
|
|
20230705,172300,52833485,3200,3200,3200,3200,0
|
|
20230705,172200,52833485,3200,3200,3200,3200,0
|
|
20230705,172100,52833485,3200,3200,3200,3200,0
|
|
20230705,172000,52833485,3200,3200,3200,3200,0
|
|
20230705,171900,52833485,3200,3200,3200,3200,0
|
|
20230705,171800,52833485,3200,3200,3200,3200,0
|
|
20230705,171700,52833485,3200,3200,3200,3200,0
|
|
20230705,171600,52833485,3200,3200,3200,3200,0
|
|
20230705,171500,52833485,3200,3200,3200,3200,0
|
|
20230705,171400,52833485,3200,3200,3200,3200,0
|
|
20230705,171300,52833485,3200,3200,3200,3200,0
|
|
20230705,171200,52833485,3200,3200,3200,3200,0
|
|
20230705,171100,52833485,3200,3200,3200,3200,0
|
|
20230705,171000,52833485,3200,3200,3200,3200,0
|
|
20230705,170900,52833485,3200,3200,3200,3200,0
|
|
20230705,170800,52833485,3200,3200,3200,3200,0
|
|
20230705,170700,52833485,3200,3200,3200,3200,0
|
|
20230705,170600,52833485,3200,3200,3200,3200,0
|
|
20230705,170500,52833485,3200,3200,3200,3200,0
|
|
20230705,170400,52833485,3200,3200,3200,3200,0
|
|
20230705,170300,52833485,3200,3200,3200,3200,0
|
|
20230705,170200,52833485,3200,3200,3200,3200,181
|
|
20230705,170100,52833485,3200,3200,3200,3200,0
|
|
20230705,170000,52833485,3200,3200,3200,3200,0
|
|
20230705,165900,52833485,3200,3200,3200,3200,0
|
|
20230705,165800,52833485,3200,3200,3200,3200,0
|
|
20230705,165700,52833485,3200,3200,3200,3200,0
|
|
20230705,165600,52833485,3200,3200,3200,3200,0
|
|
20230705,165500,52833485,3200,3200,3200,3200,0
|
|
20230705,165400,52833485,3200,3200,3200,3200,0
|
|
20230705,165300,52833485,3200,3200,3200,3200,0
|
|
20230705,165200,52833485,3200,3200,3200,3200,0
|
|
20230705,165100,52833485,3200,3200,3200,3200,0
|
|
20230705,165000,52833485,3200,3200,3200,3200,0
|
|
20230705,164900,52833485,3200,3200,3200,3200,0
|
|
20230705,164800,52833485,3200,3200,3200,3200,0
|
|
20230705,164700,52833485,3200,3200,3200,3200,0
|
|
20230705,164600,52833485,3200,3200,3200,3200,0
|
|
20230705,164500,52833485,3200,3200,3200,3200,0
|
|
20230705,164400,52833485,3200,3200,3200,3200,0
|
|
20230705,164300,52833485,3200,3200,3200,3200,0
|
|
20230705,164200,52833485,3200,3200,3200,3200,0
|
|
20230705,164100,52833485,3200,3200,3200,3200,0
|
|
20230705,164000,52833485,3200,3200,3200,3200,0
|
|
20230705,163900,52833485,3200,3200,3200,3200,0
|
|
20230705,163800,52833485,3200,3200,3200,3200,0
|
|
20230705,163700,52833485,3200,3200,3200,3200,0
|
|
20230705,163600,52833485,3200,3200,3200,3200,0
|
|
20230705,163500,52833485,3200,3200,3200,3200,0
|
|
20230705,163400,52833485,3200,3200,3200,3200,0
|
|
20230705,163300,52833485,3200,3200,3200,3200,0
|
|
20230705,163200,52833485,3200,3200,3200,3200,181
|
|
20230705,163100,52833485,3200,3200,3200,3200,0
|
|
20230705,163000,52833485,3200,3200,3200,3200,0
|
|
20230705,162900,52833485,3200,3200,3200,3200,0
|
|
20230705,162800,52833485,3200,3200,3200,3200,0
|
|
20230705,162700,52833485,3200,3200,3200,3200,0
|
|
20230705,162600,52833485,3200,3200,3200,3200,0
|
|
20230705,162500,52833485,3200,3200,3200,3200,0
|
|
20230705,162400,52833485,3200,3200,3200,3200,0
|
|
20230705,162300,52833485,3200,3200,3200,3200,0
|
|
20230705,162200,52833485,3200,3200,3200,3200,0
|
|
20230705,162100,52833485,3200,3200,3200,3200,0
|
|
20230705,162000,52833485,3200,3200,3200,3200,0
|
|
20230705,161900,52833485,3200,3200,3200,3200,0
|
|
20230705,161800,52833485,3200,3200,3200,3200,0
|
|
20230705,161700,52833485,3200,3200,3200,3200,0
|
|
20230705,161600,52833485,3200,3200,3200,3200,0
|
|
20230705,161500,52833485,3200,3200,3200,3200,0
|
|
20230705,161400,52833485,3200,3200,3200,3200,0
|
|
20230705,161300,52833485,3200,3200,3200,3200,0
|
|
20230705,161200,52833485,3200,3200,3200,3200,0
|
|
20230705,161100,52833485,3200,3200,3200,3200,0
|
|
20230705,161000,52833485,3200,3200,3200,3200,0
|
|
20230705,160900,52833485,3200,3200,3200,3200,0
|
|
20230705,160800,52833485,3200,3200,3200,3200,0
|
|
20230705,160700,52833485,3200,3200,3200,3200,0
|
|
20230705,160600,52833485,3200,3200,3200,3200,0
|
|
20230705,160500,52833485,3200,3200,3200,3200,0
|
|
20230705,160400,52833485,3200,3200,3200,3200,0
|
|
20230705,160300,52833485,3200,3200,3200,3200,0
|
|
20230705,160200,52833485,3200,3200,3200,3200,181
|
|
20230705,160100,52833485,3200,3200,3200,3200,0
|
|
20230705,160000,52833485,3200,3200,3200,3200,0
|
|
20230705,155900,52833485,3200,3200,3200,3200,0
|
|
20230705,155800,52833485,3200,3200,3200,3200,0
|
|
20230705,155700,52833485,3200,3200,3200,3200,0
|
|
20230705,155600,52833485,3200,3200,3200,3200,0
|
|
20230705,155500,52833485,3200,3200,3200,3200,0
|
|
20230705,155400,52833485,3200,3200,3200,3200,0
|
|
20230705,155300,52833485,3200,3200,3200,3200,0
|
|
20230705,155200,52833485,3200,3200,3200,3200,0
|
|
20230705,155100,52833485,3200,3200,3200,3200,0
|
|
20230705,155000,52833485,3200,3200,3200,3200,0
|
|
20230705,154900,52833485,3200,3200,3200,3200,0
|
|
20230705,154800,52833485,3200,3200,3200,3200,0
|
|
20230705,154700,52833485,3200,3200,3200,3200,0
|
|
20230705,154600,52833485,3200,3200,3200,3200,0
|
|
20230705,154500,52833485,3200,3200,3200,3200,0
|
|
20230705,154400,52833485,3200,3200,3200,3200,0
|
|
20230705,154300,52833485,3200,3200,3200,3200,0
|
|
20230705,154200,52833485,3200,3200,3200,3200,0
|
|
20230705,154100,52833485,3200,3200,3200,3200,0
|
|
20230705,154000,52833485,3200,3200,3200,3200,0
|
|
20230705,153900,52833485,3200,3200,3200,3200,0
|
|
20230705,153800,52833485,3200,3200,3200,3200,0
|
|
20230705,153700,52833485,3200,3200,3200,3200,0
|
|
20230705,153600,52833485,3200,3200,3200,3200,0
|
|
20230705,153500,52833485,3200,3200,3200,3200,0
|
|
20230705,153400,52833485,3200,3200,3200,3200,0
|
|
20230705,153300,52833485,3200,3200,3200,3200,0
|
|
20230705,153200,52833485,3200,3200,3200,3200,181
|
|
20230705,153100,52833485,3200,3200,3200,3200,0
|
|
20230705,153000,52833485,3200,3200,3200,3200,181
|
|
20230705,152900,52254285,3195,3195,3195,3195,0
|
|
20230705,152800,52254285,3195,3195,3195,3195,0
|
|
20230705,152700,52254285,3195,3195,3195,3195,0
|
|
20230705,152600,52254285,3195,3195,3195,3195,0
|
|
20230705,152500,52254285,3195,3195,3195,3195,0
|
|
20230705,152400,52254285,3195,3195,3195,3195,0
|
|
20230705,152300,52254285,3195,3195,3195,3195,0
|
|
20230705,152200,52254285,3195,3195,3195,3195,0
|
|
20230705,152100,52254285,3195,3195,3195,3195,0
|
|
20230705,152000,52254285,3195,3195,3195,3195,0
|
|
20230705,151900,52254285,3195,3195,3195,3195,2
|
|
20230705,151800,52247895,3195,3195,3195,3195,0
|
|
20230705,151700,52247895,3195,3195,3195,3195,1
|
|
20230705,151600,52244700,3195,3195,3195,3195,0
|
|
20230705,151500,52244700,3195,3195,3195,3195,0
|
|
20230705,151400,52244700,3195,3195,3195,3195,0
|
|
20230705,151300,52244700,3195,3195,3195,3195,0
|
|
20230705,151200,52244700,3195,3195,3195,3195,0
|
|
20230705,151100,52244700,3195,3195,3195,3195,9
|
|
20230705,151000,52215945,3195,3195,3195,3195,0
|
|
20230705,150900,52215945,3195,3195,3195,3195,9
|
|
20230705,150800,52187190,3195,3195,3195,3195,0
|
|
20230705,150700,52187190,3195,3195,3195,3195,0
|
|
20230705,150600,52187190,3195,3195,3195,3195,23
|
|
20230705,150500,52113705,3185,3185,3185,3185,0
|
|
20230705,150400,52113705,3185,3185,3185,3185,0
|
|
20230705,150300,52113705,3185,3185,3185,3185,17
|
|
20230705,150200,52059560,3195,3195,3195,3195,313
|
|
20230705,150100,51059525,3195,3195,3195,3195,0
|
|
20230705,150000,51059525,3195,3195,3195,3195,0
|
|
20230705,145900,51059525,3195,3195,3195,3195,0
|
|
20230705,145800,51059525,3195,3195,3195,3195,0
|
|
20230705,145700,51059525,3195,3195,3195,3195,0
|
|
20230705,145600,51059525,3195,3195,3195,3195,0
|
|
20230705,145500,51059525,3195,3195,3195,3195,0
|
|
20230705,145400,51059525,3195,3195,3195,3195,6
|
|
20230705,145300,51040355,3200,3185,3200,3185,55
|
|
20230705,145200,50865025,3185,3185,3185,3185,2
|
|
20230705,145100,50858655,3185,3185,3185,3185,0
|
|
20230705,145000,50858655,3185,3185,3185,3185,0
|
|
20230705,144900,50858655,3185,3185,3185,3185,1
|
|
20230705,144800,50855470,3190,3190,3190,3190,0
|
|
20230705,144700,50855470,3190,3190,3190,3190,15
|
|
20230705,144600,50807620,3190,3190,3190,3190,156
|
|
20230705,144500,50309980,3185,3185,3185,3185,0
|
|
20230705,144400,50309980,3185,3185,3185,3185,0
|
|
20230705,144300,50309980,3185,3185,3185,3185,0
|
|
20230705,144200,50309980,3185,3185,3185,3185,0
|
|
20230705,144100,50309980,3185,3185,3185,3185,0
|
|
20230705,144000,50309980,3185,3185,3185,3185,0
|
|
20230705,143900,50309980,3185,3185,3185,3185,0
|
|
20230705,143800,50309980,3185,3185,3185,3185,0
|
|
20230705,143700,50309980,3185,3185,3185,3185,0
|
|
20230705,143600,50309980,3185,3185,3185,3185,0
|
|
20230705,143500,50309980,3185,3185,3185,3185,6
|
|
20230705,143400,50290870,3185,3185,3185,3185,12
|
|
20230705,143300,50252650,3185,3185,3185,3185,167
|
|
20230705,143200,49720755,3185,3190,3190,3185,179
|
|
20230705,143100,49150625,3185,3185,3185,3185,0
|
|
20230705,143000,49150625,3185,3185,3185,3185,0
|
|
20230705,142900,49150625,3185,3185,3185,3185,0
|
|
20230705,142800,49150625,3185,3185,3185,3185,2
|
|
20230705,142700,49144255,3185,3185,3185,3185,2
|
|
20230705,142600,49137885,3185,3185,3185,3185,71
|
|
20230705,142500,48911750,3185,3185,3185,3185,0
|
|
20230705,142400,48911750,3185,3185,3185,3185,0
|
|
20230705,142300,48911750,3185,3185,3185,3185,0
|
|
20230705,142200,48911750,3185,3185,3185,3185,0
|
|
20230705,142100,48911750,3185,3185,3185,3185,1
|
|
20230705,142000,48908565,3185,3185,3185,3185,0
|
|
20230705,141900,48908565,3185,3185,3185,3185,10
|
|
20230705,141800,48876715,3185,3185,3185,3185,9
|
|
20230705,141700,48848050,3185,3190,3190,3185,255
|
|
20230705,141600,48034645,3195,3195,3195,3195,0
|
|
20230705,141500,48034645,3195,3195,3195,3195,1
|
|
20230705,141400,48031450,3200,3200,3200,3200,0
|
|
20230705,141300,48031450,3200,3200,3200,3200,0
|
|
20230705,141200,48031450,3200,3200,3200,3200,0
|
|
20230705,141100,48031450,3200,3200,3200,3200,0
|
|
20230705,141000,48031450,3200,3200,3200,3200,0
|
|
20230705,140900,48031450,3200,3200,3200,3200,0
|
|
20230705,140800,48031450,3200,3200,3200,3200,0
|
|
20230705,140700,48031450,3200,3200,3200,3200,0
|
|
20230705,140600,48031450,3200,3200,3200,3200,0
|
|
20230705,140500,48031450,3200,3200,3200,3200,0
|
|
20230705,140400,48031450,3200,3200,3200,3200,0
|
|
20230705,140300,48031450,3200,3200,3200,3200,0
|
|
20230705,140200,48031450,3200,3200,3200,3200,0
|
|
20230705,140100,48031450,3200,3200,3200,3200,0
|
|
20230705,140000,48031450,3200,3200,3200,3200,1
|
|
20230705,135900,48028250,3195,3195,3195,3195,0
|
|
20230705,135800,48028250,3195,3195,3195,3195,0
|
|
20230705,135700,48028250,3195,3195,3195,3195,0
|
|
20230705,135600,48028250,3195,3195,3195,3195,81
|
|
20230705,135500,47769455,3195,3195,3205,3195,208
|
|
20230705,135400,47103935,3195,3200,3200,3195,491
|
|
20230705,135300,45532820,3205,3205,3205,3205,0
|
|
20230705,135200,45532820,3205,3205,3205,3205,0
|
|
20230705,135100,45532820,3205,3205,3205,3205,0
|
|
20230705,135000,45532820,3205,3205,3205,3205,0
|
|
20230705,134900,45532820,3205,3205,3205,3205,0
|
|
20230705,134800,45532820,3205,3205,3205,3205,0
|
|
20230705,134700,45532820,3205,3205,3205,3205,0
|
|
20230705,134600,45532820,3205,3205,3205,3205,0
|
|
20230705,134500,45532820,3205,3205,3205,3205,1
|
|
20230705,134400,45529615,3200,3200,3200,3200,0
|
|
20230705,134300,45529615,3200,3200,3200,3200,0
|
|
20230705,134200,45529615,3200,3200,3200,3200,0
|
|
20230705,134100,45529615,3200,3200,3200,3200,0
|
|
20230705,134000,45529615,3200,3200,3200,3200,0
|
|
20230705,133900,45529615,3200,3200,3200,3200,337
|
|
20230705,133800,44451215,3200,3200,3200,3200,0
|
|
20230705,133700,44451215,3200,3200,3200,3200,0
|
|
20230705,133600,44451215,3200,3200,3200,3200,0
|
|
20230705,133500,44451215,3200,3200,3200,3200,0
|
|
20230705,133400,44451215,3200,3200,3200,3200,0
|
|
20230705,133300,44451215,3200,3200,3200,3200,0
|
|
20230705,133200,44451215,3200,3210,3210,3200,1152
|
|
20230705,133100,40763265,3210,3210,3210,3210,0
|
|
20230705,133000,40763265,3210,3210,3210,3210,1
|
|
20230705,132900,40760055,3205,3205,3205,3205,0
|
|
20230705,132800,40760055,3205,3205,3205,3205,0
|
|
20230705,132700,40760055,3205,3205,3205,3205,0
|
|
20230705,132600,40760055,3205,3205,3205,3205,1
|
|
20230705,132500,40756850,3205,3205,3205,3205,0
|
|
20230705,132400,40756850,3205,3205,3205,3205,3
|
|
20230705,132300,40747235,3205,3205,3205,3205,0
|
|
20230705,132200,40747235,3205,3205,3205,3205,0
|
|
20230705,132100,40747235,3205,3205,3205,3205,0
|
|
20230705,132000,40747235,3205,3205,3205,3205,0
|
|
20230705,131900,40747235,3205,3205,3205,3205,0
|
|
20230705,131800,40747235,3205,3205,3205,3205,30
|
|
20230705,131700,40651085,3205,3205,3205,3205,1
|
|
20230705,131600,40647880,3205,3210,3210,3205,21
|
|
20230705,131500,40580520,3210,3215,3215,3210,16
|
|
20230705,131400,40529155,3210,3215,3215,3210,553
|
|
20230705,131300,38753035,3215,3215,3215,3215,0
|
|
20230705,131200,38753035,3215,3215,3215,3215,0
|
|
20230705,131100,38753035,3215,3215,3215,3215,0
|
|
20230705,131000,38753035,3215,3215,3215,3215,155
|
|
20230705,130900,38254710,3215,3215,3215,3215,312
|
|
20230705,130800,37251630,3215,3215,3215,3215,0
|
|
20230705,130700,37251630,3215,3215,3215,3215,0
|
|
20230705,130600,37251630,3215,3215,3215,3215,0
|
|
20230705,130500,37251630,3215,3215,3215,3215,0
|
|
20230705,130400,37251630,3215,3215,3215,3215,28
|
|
20230705,130300,37161610,3215,3215,3215,3215,0
|
|
20230705,130200,37161610,3215,3215,3215,3215,0
|
|
20230705,130100,37161610,3215,3215,3215,3215,0
|
|
20230705,130000,37161610,3215,3215,3215,3215,1
|
|
20230705,125900,37158395,3215,3215,3215,3215,0
|
|
20230705,125800,37158395,3215,3215,3215,3215,0
|
|
20230705,125700,37158395,3215,3215,3215,3215,0
|
|
20230705,125600,37158395,3215,3215,3215,3215,0
|
|
20230705,125500,37158395,3215,3215,3215,3215,0
|
|
20230705,125400,37158395,3215,3215,3215,3215,0
|
|
20230705,125300,37158395,3215,3215,3215,3215,0
|
|
20230705,125200,37158395,3215,3215,3215,3215,0
|
|
20230705,125100,37158395,3215,3215,3215,3215,0
|
|
20230705,125000,37158395,3215,3215,3215,3215,0
|
|
20230705,124900,37158395,3215,3215,3215,3215,0
|
|
20230705,124800,37158395,3215,3215,3215,3215,0
|
|
20230705,124700,37158395,3215,3215,3215,3215,0
|
|
20230705,124600,37158395,3215,3215,3215,3215,0
|
|
20230705,124500,37158395,3215,3215,3215,3215,1
|
|
20230705,124400,37155180,3215,3215,3215,3215,0
|
|
20230705,124300,37155180,3215,3215,3215,3215,119
|
|
20230705,124200,36772595,3215,3215,3215,3215,0
|
|
20230705,124100,36772595,3215,3215,3215,3215,0
|
|
20230705,124000,36772595,3215,3215,3215,3215,0
|
|
20230705,123900,36772595,3215,3215,3215,3215,0
|
|
20230705,123800,36772595,3215,3215,3215,3215,315
|
|
20230705,123700,35759870,3215,3215,3215,3215,0
|
|
20230705,123600,35759870,3215,3215,3215,3215,0
|
|
20230705,123500,35759870,3215,3215,3215,3215,0
|
|
20230705,123400,35759870,3215,3215,3215,3215,0
|
|
20230705,123300,35759870,3215,3215,3215,3215,0
|
|
20230705,123200,35759870,3215,3215,3215,3215,0
|
|
20230705,123100,35759870,3215,3215,3215,3215,0
|
|
20230705,123000,35759870,3215,3215,3215,3215,1
|
|
20230705,122900,35756655,3210,3210,3210,3210,0
|
|
20230705,122800,35756655,3210,3210,3210,3210,0
|
|
20230705,122700,35756655,3210,3210,3210,3210,0
|
|
20230705,122600,35756655,3210,3210,3210,3210,0
|
|
20230705,122500,35756655,3210,3210,3210,3210,0
|
|
20230705,122400,35756655,3210,3210,3210,3210,0
|
|
20230705,122300,35756655,3210,3210,3210,3210,234
|
|
20230705,122200,35005515,3215,3215,3215,3215,200
|
|
20230705,122100,34362515,3215,3215,3215,3215,0
|
|
20230705,122000,34362515,3215,3215,3215,3215,0
|
|
20230705,121900,34362515,3215,3215,3215,3215,0
|
|
20230705,121800,34362515,3215,3215,3215,3215,0
|
|
20230705,121700,34362515,3215,3215,3215,3215,0
|
|
20230705,121600,34362515,3215,3215,3215,3215,0
|
|
20230705,121500,34362515,3215,3215,3215,3215,1
|
|
20230705,121400,34359300,3210,3210,3210,3210,0
|
|
20230705,121300,34359300,3210,3210,3210,3210,0
|
|
20230705,121200,34359300,3210,3210,3210,3210,18
|
|
20230705,121100,34301520,3210,3210,3210,3210,0
|
|
20230705,121000,34301520,3210,3210,3210,3210,0
|
|
20230705,120900,34301520,3210,3210,3210,3210,0
|
|
20230705,120800,34301520,3210,3210,3210,3210,0
|
|
20230705,120700,34301520,3210,3210,3210,3210,0
|
|
20230705,120600,34301520,3210,3210,3210,3210,0
|
|
20230705,120500,34301520,3210,3210,3210,3210,0
|
|
20230705,120400,34301520,3210,3210,3210,3210,0
|
|
20230705,120300,34301520,3210,3210,3210,3210,0
|
|
20230705,120200,34301520,3210,3210,3210,3210,0
|
|
20230705,120100,34301520,3210,3210,3210,3210,0
|
|
20230705,120000,34301520,3210,3210,3210,3210,1
|
|
20230705,115900,34298310,3210,3210,3210,3210,0
|
|
20230705,115800,34298310,3210,3210,3210,3210,46
|
|
20230705,115700,34150650,3210,3210,3210,3210,0
|
|
20230705,115600,34150650,3210,3210,3210,3210,0
|
|
20230705,115500,34150650,3210,3210,3210,3210,0
|
|
20230705,115400,34150650,3210,3210,3210,3210,0
|
|
20230705,115300,34150650,3210,3210,3210,3210,2
|
|
20230705,115200,34144230,3210,3210,3210,3210,0
|
|
20230705,115100,34144230,3210,3210,3210,3210,0
|
|
20230705,115000,34144230,3210,3210,3210,3210,0
|
|
20230705,114900,34144230,3210,3210,3210,3210,0
|
|
20230705,114800,34144230,3210,3210,3210,3210,0
|
|
20230705,114700,34144230,3210,3210,3210,3210,0
|
|
20230705,114600,34144230,3210,3210,3210,3210,0
|
|
20230705,114500,34144230,3210,3210,3210,3210,1
|
|
20230705,114400,34141020,3215,3215,3215,3215,0
|
|
20230705,114300,34141020,3215,3215,3215,3215,0
|
|
20230705,114200,34141020,3215,3215,3215,3215,0
|
|
20230705,114100,34141020,3215,3215,3215,3215,0
|
|
20230705,114000,34141020,3215,3210,3215,3210,68
|
|
20230705,113900,33922515,3215,3215,3215,3215,0
|
|
20230705,113800,33922515,3215,3215,3215,3215,0
|
|
20230705,113700,33922515,3215,3215,3215,3215,0
|
|
20230705,113600,33922515,3215,3215,3215,3215,0
|
|
20230705,113500,33922515,3215,3215,3215,3215,0
|
|
20230705,113400,33922515,3215,3215,3215,3215,0
|
|
20230705,113300,33922515,3215,3215,3215,3215,0
|
|
20230705,113200,33922515,3215,3215,3215,3215,0
|
|
20230705,113100,33922515,3215,3215,3215,3215,0
|
|
20230705,113000,33922515,3215,3215,3215,3215,1
|
|
20230705,112900,33919300,3210,3210,3210,3210,0
|
|
20230705,112800,33919300,3210,3210,3210,3210,1
|
|
20230705,112700,33916090,3215,3215,3215,3215,0
|
|
20230705,112600,33916090,3215,3215,3215,3215,0
|
|
20230705,112500,33916090,3215,3215,3215,3215,0
|
|
20230705,112400,33916090,3215,3205,3215,3205,49
|
|
20230705,112300,33758790,3200,3200,3200,3200,50
|
|
20230705,112200,33598790,3210,3210,3210,3210,0
|
|
20230705,112100,33598790,3210,3210,3210,3210,0
|
|
20230705,112000,33598790,3210,3210,3210,3210,0
|
|
20230705,111900,33598790,3210,3210,3210,3210,0
|
|
20230705,111800,33598790,3210,3210,3210,3210,0
|
|
20230705,111700,33598790,3210,3210,3210,3210,54
|
|
20230705,111600,33425450,3210,3210,3210,3210,0
|
|
20230705,111500,33425450,3210,3210,3210,3210,1
|
|
20230705,111400,33422240,3215,3215,3215,3215,0
|
|
20230705,111300,33422240,3215,3215,3215,3215,0
|
|
20230705,111200,33422240,3215,3215,3215,3215,0
|
|
20230705,111100,33422240,3215,3215,3215,3215,0
|
|
20230705,111000,33422240,3215,3215,3215,3215,0
|
|
20230705,110900,33422240,3215,3210,3215,3210,15
|
|
20230705,110800,33374020,3215,3210,3215,3210,47
|
|
20230705,110700,33222925,3210,3210,3210,3210,0
|
|
20230705,110600,33222925,3210,3210,3210,3210,0
|
|
20230705,110500,33222925,3210,3210,3210,3210,0
|
|
20230705,110400,33222925,3210,3210,3210,3210,0
|
|
20230705,110300,33222925,3210,3210,3210,3210,0
|
|
20230705,110200,33222925,3210,3210,3210,3210,0
|
|
20230705,110100,33222925,3210,3210,3210,3210,58
|
|
20230705,110000,33036745,3205,3205,3205,3205,20
|
|
20230705,105900,32972645,3210,3210,3210,3210,1
|
|
20230705,105800,32969435,3200,3200,3200,3200,0
|
|
20230705,105700,32969435,3200,3200,3200,3200,59
|
|
20230705,105600,32780635,3200,3200,3200,3200,53
|
|
20230705,105500,32611035,3210,3210,3210,3210,0
|
|
20230705,105400,32611035,3210,3210,3210,3210,0
|
|
20230705,105300,32611035,3210,3210,3210,3210,0
|
|
20230705,105200,32611035,3210,3210,3210,3210,0
|
|
20230705,105100,32611035,3210,3210,3210,3210,0
|
|
20230705,105000,32611035,3210,3210,3210,3210,0
|
|
20230705,104900,32611035,3210,3210,3210,3210,0
|
|
20230705,104800,32611035,3210,3210,3210,3210,0
|
|
20230705,104700,32611035,3210,3210,3210,3210,0
|
|
20230705,104600,32611035,3210,3210,3210,3210,0
|
|
20230705,104500,32611035,3210,3210,3210,3210,2
|
|
20230705,104400,32604615,3210,3210,3210,3210,0
|
|
20230705,104300,32604615,3210,3210,3210,3210,0
|
|
20230705,104200,32604615,3210,3210,3210,3210,0
|
|
20230705,104100,32604615,3210,3210,3210,3210,0
|
|
20230705,104000,32604615,3210,3210,3210,3210,0
|
|
20230705,103900,32604615,3210,3210,3210,3210,0
|
|
20230705,103800,32604615,3210,3210,3210,3210,0
|
|
20230705,103700,32604615,3210,3210,3210,3210,0
|
|
20230705,103600,32604615,3210,3210,3210,3210,0
|
|
20230705,103500,32604615,3210,3210,3210,3210,0
|
|
20230705,103400,32604615,3210,3210,3210,3210,0
|
|
20230705,103300,32604615,3210,3210,3210,3210,24
|
|
20230705,103200,32527575,3210,3210,3210,3210,0
|
|
20230705,103100,32527575,3210,3210,3210,3210,0
|
|
20230705,103000,32527575,3210,3210,3210,3210,1
|
|
20230705,102900,32524365,3210,3210,3210,3210,0
|
|
20230705,102800,32524365,3210,3210,3210,3210,26
|
|
20230705,102700,32440905,3210,3210,3210,3210,189
|
|
20230705,102600,31834215,3210,3210,3210,3210,0
|
|
20230705,102500,31834215,3210,3210,3210,3210,5
|
|
20230705,102400,31818165,3210,3210,3210,3210,0
|
|
20230705,102300,31818165,3210,3210,3210,3210,0
|
|
20230705,102200,31818165,3210,3210,3210,3210,0
|
|
20230705,102100,31818165,3210,3210,3210,3210,0
|
|
20230705,102000,31818165,3210,3210,3210,3210,0
|
|
20230705,101900,31818165,3210,3210,3210,3210,0
|
|
20230705,101800,31818165,3210,3210,3210,3210,0
|
|
20230705,101700,31818165,3210,3210,3210,3210,0
|
|
20230705,101600,31818165,3210,3210,3210,3210,0
|
|
20230705,101500,31818165,3210,3210,3210,3210,1
|
|
20230705,101400,31814955,3200,3200,3200,3200,0
|
|
20230705,101300,31814955,3200,3200,3200,3200,0
|
|
20230705,101200,31814955,3200,3200,3200,3200,34
|
|
20230705,101100,31706155,3210,3210,3210,3210,0
|
|
20230705,101000,31706155,3210,3210,3210,3210,1
|
|
20230705,100900,31702945,3205,3205,3205,3205,0
|
|
20230705,100800,31702945,3205,3205,3205,3205,1
|
|
20230705,100700,31699740,3205,3205,3205,3205,20
|
|
20230705,100600,31635640,3205,3205,3205,3205,42
|
|
20230705,100500,31501030,3205,3220,3220,3205,783
|
|
20230705,100400,28987435,3245,3245,3245,3245,0
|
|
20230705,100300,28987435,3245,3245,3245,3245,0
|
|
20230705,100200,28987435,3245,3245,3245,3245,0
|
|
20230705,100100,28987435,3245,3225,3245,3225,870
|
|
20230705,100000,26171035,3220,3220,3220,3220,0
|
|
20230705,095900,26171035,3220,3220,3220,3220,9
|
|
20230705,095800,26142055,3220,3220,3220,3220,0
|
|
20230705,095700,26142055,3220,3220,3220,3220,53
|
|
20230705,095600,25971395,3225,3225,3225,3225,0
|
|
20230705,095500,25971395,3225,3225,3225,3225,0
|
|
20230705,095400,25971395,3225,3225,3225,3225,0
|
|
20230705,095300,25971395,3225,3225,3225,3225,0
|
|
20230705,095200,25971395,3225,3225,3225,3225,0
|
|
20230705,095100,25971395,3225,3225,3225,3225,0
|
|
20230705,095000,25971395,3225,3225,3225,3225,0
|
|
20230705,094900,25971395,3225,3225,3225,3225,0
|
|
20230705,094800,25971395,3225,3245,3245,3225,1001
|
|
20230705,094700,22741635,3245,3235,3245,3235,25
|
|
20230705,094600,22660710,3235,3235,3235,3235,146
|
|
20230705,094500,22188400,3235,3235,3235,3235,569
|
|
20230705,094400,20347685,3235,3235,3235,3235,0
|
|
20230705,094300,20347685,3235,3235,3235,3235,61
|
|
20230705,094200,20150350,3235,3230,3235,3230,12
|
|
20230705,094100,20111560,3230,3230,3230,3230,0
|
|
20230705,094000,20111560,3230,3230,3230,3230,600
|
|
20230705,093900,18173560,3235,3230,3235,3230,82
|
|
20230705,093800,17908305,3225,3225,3225,3225,10
|
|
20230705,093700,17876055,3235,3235,3235,3235,0
|
|
20230705,093600,17876055,3235,3235,3235,3235,0
|
|
20230705,093500,17876055,3235,3235,3235,3235,12
|
|
20230705,093400,17837235,3235,3235,3235,3235,140
|
|
20230705,093300,17384335,3240,3240,3240,3240,23
|
|
20230705,093200,17309815,3245,3245,3245,3245,0
|
|
20230705,093100,17309815,3245,3245,3245,3245,30
|
|
20230705,093000,17212465,3245,3245,3245,3245,293
|
|
20230705,092900,16261680,3245,3240,3245,3240,108
|
|
20230705,092800,15911225,3245,3245,3245,3245,0
|
|
20230705,092700,15911225,3245,3240,3250,3240,5
|
|
20230705,092600,15895010,3235,3230,3270,3220,1600
|
|
20230705,092500,10685500,3225,3225,3225,3225,0
|
|
20230705,092400,10685500,3225,3225,3225,3225,0
|
|
20230705,092300,10685500,3225,3225,3225,3225,14
|
|
20230705,092200,10640350,3225,3225,3225,3225,0
|
|
20230705,092100,10640350,3225,3225,3225,3225,10
|
|
20230705,092000,10608100,3230,3230,3230,3230,1
|
|
20230705,091900,10604870,3225,3225,3225,3225,0
|
|
20230705,091800,10604870,3225,3225,3225,3225,0
|
|
20230705,091700,10604870,3225,3225,3225,3225,0
|
|
20230705,091600,10604870,3225,3225,3225,3225,0
|
|
20230705,091500,10604870,3225,3225,3225,3225,0
|
|
20230705,091400,10604870,3225,3225,3225,3225,787
|
|
20230705,091300,8066795,3220,3220,3220,3220,0
|
|
20230705,091200,8066795,3220,3220,3220,3220,19
|
|
20230705,091100,8005615,3220,3220,3220,3220,0
|
|
20230705,091000,8005615,3220,3220,3220,3220,0
|
|
20230705,090900,8005615,3220,3220,3220,3220,0
|
|
20230705,090800,8005615,3220,3220,3220,3220,2
|
|
20230705,090700,7999175,3225,3225,3225,3225,45
|
|
20230705,090600,7854050,3220,3220,3220,3220,0
|
|
20230705,090500,7854050,3220,3220,3220,3220,50
|
|
20230705,090400,7693050,3220,3225,3225,3220,108
|
|
20230705,090300,7344980,3225,3225,3225,3225,31
|
|
20230705,090200,7245005,3220,3225,3225,3220,104
|
|
20230705,090100,6910120,3220,3220,3220,3220,87
|
|
20230705,090000,6629980,3220,3220,3220,3220,2059
|