654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,120033020,4280,4280,4280,4280,654
|
|
20230705,195000,120033020,4280,4280,4280,4280,0
|
|
20230705,194900,120033020,4280,4280,4280,4280,0
|
|
20230705,194800,120033020,4280,4280,4280,4280,0
|
|
20230705,194700,120033020,4280,4280,4280,4280,0
|
|
20230705,194600,120033020,4280,4280,4280,4280,0
|
|
20230705,194500,120033020,4280,4280,4280,4280,0
|
|
20230705,194400,120033020,4280,4280,4280,4280,0
|
|
20230705,194300,120033020,4280,4280,4280,4280,0
|
|
20230705,194200,120033020,4280,4280,4280,4280,0
|
|
20230705,194100,120033020,4280,4280,4280,4280,0
|
|
20230705,194000,120033020,4280,4280,4280,4280,0
|
|
20230705,193900,120033020,4280,4280,4280,4280,0
|
|
20230705,193800,120033020,4280,4280,4280,4280,0
|
|
20230705,193700,120033020,4280,4280,4280,4280,0
|
|
20230705,193600,120033020,4280,4280,4280,4280,0
|
|
20230705,193500,120033020,4280,4280,4280,4280,0
|
|
20230705,193400,120033020,4280,4280,4280,4280,0
|
|
20230705,193300,120033020,4280,4280,4280,4280,0
|
|
20230705,193200,120033020,4280,4280,4280,4280,0
|
|
20230705,193100,120033020,4280,4280,4280,4280,0
|
|
20230705,193000,120033020,4280,4280,4280,4280,0
|
|
20230705,192900,120033020,4280,4280,4280,4280,0
|
|
20230705,192800,120033020,4280,4280,4280,4280,0
|
|
20230705,192700,120033020,4280,4280,4280,4280,0
|
|
20230705,192600,120033020,4280,4280,4280,4280,0
|
|
20230705,192500,120033020,4280,4280,4280,4280,0
|
|
20230705,192400,120033020,4280,4280,4280,4280,0
|
|
20230705,192300,120033020,4280,4280,4280,4280,0
|
|
20230705,192200,120033020,4280,4280,4280,4280,0
|
|
20230705,192100,120033020,4280,4280,4280,4280,654
|
|
20230705,192000,120033020,4280,4280,4280,4280,0
|
|
20230705,191900,120033020,4280,4280,4280,4280,0
|
|
20230705,191800,120033020,4280,4280,4280,4280,0
|
|
20230705,191700,120033020,4280,4280,4280,4280,0
|
|
20230705,191600,120033020,4280,4280,4280,4280,0
|
|
20230705,191500,120033020,4280,4280,4280,4280,0
|
|
20230705,191400,120033020,4280,4280,4280,4280,0
|
|
20230705,191300,120033020,4280,4280,4280,4280,0
|
|
20230705,191200,120033020,4280,4280,4280,4280,0
|
|
20230705,191100,120033020,4280,4280,4280,4280,0
|
|
20230705,191000,120033020,4280,4280,4280,4280,0
|
|
20230705,190900,120033020,4280,4280,4280,4280,0
|
|
20230705,190800,120033020,4280,4280,4280,4280,0
|
|
20230705,190700,120033020,4280,4280,4280,4280,0
|
|
20230705,190600,120033020,4280,4280,4280,4280,0
|
|
20230705,190500,120033020,4280,4280,4280,4280,0
|
|
20230705,190400,120033020,4280,4280,4280,4280,0
|
|
20230705,190300,120033020,4280,4280,4280,4280,0
|
|
20230705,190200,120033020,4280,4280,4280,4280,0
|
|
20230705,190100,120033020,4280,4280,4280,4280,0
|
|
20230705,190000,120033020,4280,4280,4280,4280,0
|
|
20230705,185900,120033020,4280,4280,4280,4280,0
|
|
20230705,185800,120033020,4280,4280,4280,4280,0
|
|
20230705,185700,120033020,4280,4280,4280,4280,0
|
|
20230705,185600,120033020,4280,4280,4280,4280,0
|
|
20230705,185500,120033020,4280,4280,4280,4280,0
|
|
20230705,185400,120033020,4280,4280,4280,4280,0
|
|
20230705,185300,120033020,4280,4280,4280,4280,0
|
|
20230705,185200,120033020,4280,4280,4280,4280,0
|
|
20230705,185100,120033020,4280,4280,4280,4280,654
|
|
20230705,185000,120033020,4280,4280,4280,4280,0
|
|
20230705,184900,120033020,4280,4280,4280,4280,0
|
|
20230705,184800,120033020,4280,4280,4280,4280,0
|
|
20230705,184700,120033020,4280,4280,4280,4280,0
|
|
20230705,184600,120033020,4280,4280,4280,4280,0
|
|
20230705,184500,120033020,4280,4280,4280,4280,0
|
|
20230705,184400,120033020,4280,4280,4280,4280,0
|
|
20230705,184300,120033020,4280,4280,4280,4280,0
|
|
20230705,184200,120033020,4280,4280,4280,4280,0
|
|
20230705,184100,120033020,4280,4280,4280,4280,0
|
|
20230705,184000,120033020,4280,4280,4280,4280,0
|
|
20230705,183900,120033020,4280,4280,4280,4280,0
|
|
20230705,183800,120033020,4280,4280,4280,4280,0
|
|
20230705,183700,120033020,4280,4280,4280,4280,0
|
|
20230705,183600,120033020,4280,4280,4280,4280,0
|
|
20230705,183500,120033020,4280,4280,4280,4280,0
|
|
20230705,183400,120033020,4280,4280,4280,4280,0
|
|
20230705,183300,120033020,4280,4280,4280,4280,0
|
|
20230705,183200,120033020,4280,4280,4280,4280,0
|
|
20230705,183100,120033020,4280,4280,4280,4280,0
|
|
20230705,183000,120033020,4280,4280,4280,4280,0
|
|
20230705,182900,120033020,4280,4280,4280,4280,0
|
|
20230705,182800,120033020,4280,4280,4280,4280,0
|
|
20230705,182700,120033020,4280,4280,4280,4280,0
|
|
20230705,182600,120033020,4280,4280,4280,4280,0
|
|
20230705,182500,120033020,4280,4280,4280,4280,0
|
|
20230705,182400,120033020,4280,4280,4280,4280,0
|
|
20230705,182300,120033020,4280,4280,4280,4280,0
|
|
20230705,182200,120033020,4280,4280,4280,4280,0
|
|
20230705,182100,120033020,4280,4280,4280,4280,654
|
|
20230705,182000,120033020,4280,4280,4280,4280,0
|
|
20230705,181900,120033020,4280,4280,4280,4280,0
|
|
20230705,181800,120033020,4280,4280,4280,4280,0
|
|
20230705,181700,120033020,4280,4280,4280,4280,0
|
|
20230705,181600,120033020,4280,4280,4280,4280,0
|
|
20230705,181500,120033020,4280,4280,4280,4280,0
|
|
20230705,181400,120033020,4280,4280,4280,4280,0
|
|
20230705,181300,120033020,4280,4280,4280,4280,0
|
|
20230705,181200,120033020,4280,4280,4280,4280,0
|
|
20230705,181100,120033020,4280,4280,4280,4280,0
|
|
20230705,181000,120033020,4280,4280,4280,4280,0
|
|
20230705,180900,120033020,4280,4280,4280,4280,0
|
|
20230705,180800,120033020,4280,4280,4280,4280,0
|
|
20230705,180700,120033020,4280,4280,4280,4280,0
|
|
20230705,180600,120033020,4280,4280,4280,4280,0
|
|
20230705,180500,120033020,4280,4280,4280,4280,0
|
|
20230705,180400,120033020,4280,4280,4280,4280,0
|
|
20230705,180300,120033020,4280,4280,4280,4280,0
|
|
20230705,180200,120033020,4280,4280,4280,4280,0
|
|
20230705,180100,120033020,4280,4280,4280,4280,0
|
|
20230705,180000,120033020,4280,4280,4280,4280,0
|
|
20230705,175900,120033020,4280,4280,4280,4280,0
|
|
20230705,175800,120033020,4280,4280,4280,4280,0
|
|
20230705,175700,120033020,4280,4280,4280,4280,0
|
|
20230705,175600,120033020,4280,4280,4280,4280,0
|
|
20230705,175500,120033020,4280,4280,4280,4280,0
|
|
20230705,175400,120033020,4280,4280,4280,4280,0
|
|
20230705,175300,120033020,4280,4280,4280,4280,0
|
|
20230705,175200,120033020,4280,4280,4280,4280,0
|
|
20230705,175100,120033020,4280,4280,4280,4280,654
|
|
20230705,175000,120033020,4280,4280,4280,4280,0
|
|
20230705,174900,120033020,4280,4280,4280,4280,0
|
|
20230705,174800,120033020,4280,4280,4280,4280,0
|
|
20230705,174700,120033020,4280,4280,4280,4280,0
|
|
20230705,174600,120033020,4280,4280,4280,4280,0
|
|
20230705,174500,120033020,4280,4280,4280,4280,0
|
|
20230705,174400,120033020,4280,4280,4280,4280,0
|
|
20230705,174300,120033020,4280,4280,4280,4280,0
|
|
20230705,174200,120033020,4280,4280,4280,4280,0
|
|
20230705,174100,120033020,4280,4280,4280,4280,0
|
|
20230705,174000,120033020,4280,4280,4280,4280,0
|
|
20230705,173900,120033020,4280,4280,4280,4280,0
|
|
20230705,173800,120033020,4280,4280,4280,4280,0
|
|
20230705,173700,120033020,4280,4280,4280,4280,0
|
|
20230705,173600,120033020,4280,4280,4280,4280,0
|
|
20230705,173500,120033020,4280,4280,4280,4280,0
|
|
20230705,173400,120033020,4280,4280,4280,4280,0
|
|
20230705,173300,120033020,4280,4280,4280,4280,0
|
|
20230705,173200,120033020,4280,4280,4280,4280,0
|
|
20230705,173100,120033020,4280,4280,4280,4280,0
|
|
20230705,173000,120033020,4280,4280,4280,4280,0
|
|
20230705,172900,120033020,4280,4280,4280,4280,0
|
|
20230705,172800,120033020,4280,4280,4280,4280,0
|
|
20230705,172700,120033020,4280,4280,4280,4280,0
|
|
20230705,172600,120033020,4280,4280,4280,4280,0
|
|
20230705,172500,120033020,4280,4280,4280,4280,0
|
|
20230705,172400,120033020,4280,4280,4280,4280,0
|
|
20230705,172300,120033020,4280,4280,4280,4280,0
|
|
20230705,172200,120033020,4280,4280,4280,4280,0
|
|
20230705,172100,120033020,4280,4280,4280,4280,654
|
|
20230705,172000,120033020,4280,4280,4280,4280,0
|
|
20230705,171900,120033020,4280,4280,4280,4280,0
|
|
20230705,171800,120033020,4280,4280,4280,4280,0
|
|
20230705,171700,120033020,4280,4280,4280,4280,0
|
|
20230705,171600,120033020,4280,4280,4280,4280,0
|
|
20230705,171500,120033020,4280,4280,4280,4280,0
|
|
20230705,171400,120033020,4280,4280,4280,4280,0
|
|
20230705,171300,120033020,4280,4280,4280,4280,0
|
|
20230705,171200,120033020,4280,4280,4280,4280,0
|
|
20230705,171100,120033020,4280,4280,4280,4280,0
|
|
20230705,171000,120033020,4280,4280,4280,4280,0
|
|
20230705,170900,120033020,4280,4280,4280,4280,0
|
|
20230705,170800,120033020,4280,4280,4280,4280,0
|
|
20230705,170700,120033020,4280,4280,4280,4280,0
|
|
20230705,170600,120033020,4280,4280,4280,4280,0
|
|
20230705,170500,120033020,4280,4280,4280,4280,0
|
|
20230705,170400,120033020,4280,4280,4280,4280,0
|
|
20230705,170300,120033020,4280,4280,4280,4280,0
|
|
20230705,170200,120033020,4280,4280,4280,4280,0
|
|
20230705,170100,120033020,4280,4280,4280,4280,0
|
|
20230705,170000,120033020,4280,4280,4280,4280,0
|
|
20230705,165900,120033020,4280,4280,4280,4280,0
|
|
20230705,165800,120033020,4280,4280,4280,4280,0
|
|
20230705,165700,120033020,4280,4280,4280,4280,0
|
|
20230705,165600,120033020,4280,4280,4280,4280,0
|
|
20230705,165500,120033020,4280,4280,4280,4280,0
|
|
20230705,165400,120033020,4280,4280,4280,4280,0
|
|
20230705,165300,120033020,4280,4280,4280,4280,0
|
|
20230705,165200,120033020,4280,4280,4280,4280,0
|
|
20230705,165100,120033020,4280,4280,4280,4280,654
|
|
20230705,165000,120033020,4280,4280,4280,4280,0
|
|
20230705,164900,120033020,4280,4280,4280,4280,0
|
|
20230705,164800,120033020,4280,4280,4280,4280,0
|
|
20230705,164700,120033020,4280,4280,4280,4280,0
|
|
20230705,164600,120033020,4280,4280,4280,4280,0
|
|
20230705,164500,120033020,4280,4280,4280,4280,0
|
|
20230705,164400,120033020,4280,4280,4280,4280,0
|
|
20230705,164300,120033020,4280,4280,4280,4280,0
|
|
20230705,164200,120033020,4280,4280,4280,4280,0
|
|
20230705,164100,120033020,4280,4280,4280,4280,0
|
|
20230705,164000,120033020,4280,4280,4280,4280,0
|
|
20230705,163900,120033020,4280,4280,4280,4280,0
|
|
20230705,163800,120033020,4280,4280,4280,4280,0
|
|
20230705,163700,120033020,4280,4280,4280,4280,0
|
|
20230705,163600,120033020,4280,4280,4280,4280,0
|
|
20230705,163500,120033020,4280,4280,4280,4280,0
|
|
20230705,163400,120033020,4280,4280,4280,4280,0
|
|
20230705,163300,120033020,4280,4280,4280,4280,0
|
|
20230705,163200,120033020,4280,4280,4280,4280,0
|
|
20230705,163100,120033020,4280,4280,4280,4280,0
|
|
20230705,163000,120033020,4280,4280,4280,4280,0
|
|
20230705,162900,120033020,4280,4280,4280,4280,0
|
|
20230705,162800,120033020,4280,4280,4280,4280,0
|
|
20230705,162700,120033020,4280,4280,4280,4280,0
|
|
20230705,162600,120033020,4280,4280,4280,4280,0
|
|
20230705,162500,120033020,4280,4280,4280,4280,0
|
|
20230705,162400,120033020,4280,4280,4280,4280,0
|
|
20230705,162300,120033020,4280,4280,4280,4280,0
|
|
20230705,162200,120033020,4280,4280,4280,4280,0
|
|
20230705,162100,120033020,4280,4280,4280,4280,654
|
|
20230705,162000,120033020,4280,4280,4280,4280,0
|
|
20230705,161900,120033020,4280,4280,4280,4280,0
|
|
20230705,161800,120033020,4280,4280,4280,4280,0
|
|
20230705,161700,120033020,4280,4280,4280,4280,0
|
|
20230705,161600,120033020,4280,4280,4280,4280,0
|
|
20230705,161500,120033020,4280,4280,4280,4280,0
|
|
20230705,161400,120033020,4280,4280,4280,4280,0
|
|
20230705,161300,120033020,4280,4280,4280,4280,0
|
|
20230705,161200,120033020,4280,4280,4280,4280,0
|
|
20230705,161100,120033020,4280,4280,4280,4280,0
|
|
20230705,161000,120033020,4280,4280,4280,4280,0
|
|
20230705,160900,120033020,4280,4280,4280,4280,0
|
|
20230705,160800,120033020,4280,4280,4280,4280,0
|
|
20230705,160700,120033020,4280,4280,4280,4280,0
|
|
20230705,160600,120033020,4280,4280,4280,4280,0
|
|
20230705,160500,120033020,4280,4280,4280,4280,0
|
|
20230705,160400,120033020,4280,4280,4280,4280,0
|
|
20230705,160300,120033020,4280,4280,4280,4280,0
|
|
20230705,160200,120033020,4280,4280,4280,4280,0
|
|
20230705,160100,120033020,4280,4280,4280,4280,0
|
|
20230705,160000,120033020,4280,4280,4280,4280,0
|
|
20230705,155900,120033020,4280,4280,4280,4280,0
|
|
20230705,155800,120033020,4280,4280,4280,4280,0
|
|
20230705,155700,120033020,4280,4280,4280,4280,0
|
|
20230705,155600,120033020,4280,4280,4280,4280,0
|
|
20230705,155500,120033020,4280,4280,4280,4280,0
|
|
20230705,155400,120033020,4280,4280,4280,4280,0
|
|
20230705,155300,120033020,4280,4280,4280,4280,0
|
|
20230705,155200,120033020,4280,4280,4280,4280,0
|
|
20230705,155100,120033020,4280,4280,4280,4280,654
|
|
20230705,155000,120033020,4280,4280,4280,4280,0
|
|
20230705,154900,120033020,4280,4280,4280,4280,0
|
|
20230705,154800,120033020,4280,4280,4280,4280,0
|
|
20230705,154700,120033020,4280,4280,4280,4280,0
|
|
20230705,154600,120033020,4280,4280,4280,4280,0
|
|
20230705,154500,120033020,4280,4280,4280,4280,0
|
|
20230705,154400,120033020,4280,4280,4280,4280,0
|
|
20230705,154300,120033020,4280,4280,4280,4280,0
|
|
20230705,154200,120033020,4280,4280,4280,4280,0
|
|
20230705,154100,120033020,4280,4280,4280,4280,0
|
|
20230705,154000,120033020,4280,4280,4280,4280,0
|
|
20230705,153900,120033020,4280,4280,4280,4280,0
|
|
20230705,153800,120033020,4280,4280,4280,4280,0
|
|
20230705,153700,120033020,4280,4280,4280,4280,0
|
|
20230705,153600,120033020,4280,4280,4280,4280,0
|
|
20230705,153500,120033020,4280,4280,4280,4280,0
|
|
20230705,153400,120033020,4280,4280,4280,4280,0
|
|
20230705,153300,120033020,4280,4280,4280,4280,0
|
|
20230705,153200,120033020,4280,4280,4280,4280,0
|
|
20230705,153100,120033020,4280,4280,4280,4280,0
|
|
20230705,153000,120033020,4280,4280,4280,4280,654
|
|
20230705,152900,117233900,4265,4265,4265,4265,0
|
|
20230705,152800,117233900,4265,4265,4265,4265,0
|
|
20230705,152700,117233900,4265,4265,4265,4265,0
|
|
20230705,152600,117233900,4265,4265,4265,4265,0
|
|
20230705,152500,117233900,4265,4265,4265,4265,0
|
|
20230705,152400,117233900,4265,4265,4265,4265,0
|
|
20230705,152300,117233900,4265,4265,4265,4265,0
|
|
20230705,152200,117233900,4265,4265,4265,4265,0
|
|
20230705,152100,117233900,4265,4265,4265,4265,0
|
|
20230705,152000,117233900,4265,4265,4265,4265,0
|
|
20230705,151900,117233900,4265,4265,4280,4265,33
|
|
20230705,151800,117093060,4265,4275,4285,4265,320
|
|
20230705,151700,115724605,4270,4270,4270,4270,0
|
|
20230705,151600,115724605,4270,4265,4270,4265,213
|
|
20230705,151500,114816035,4260,4260,4260,4260,340
|
|
20230705,151400,113367635,4260,4260,4260,4260,161
|
|
20230705,151300,112681775,4255,4255,4255,4255,0
|
|
20230705,151200,112681775,4255,4255,4255,4255,452
|
|
20230705,151100,110758515,4255,4255,4255,4255,0
|
|
20230705,151000,110758515,4255,4255,4255,4255,0
|
|
20230705,150900,110758515,4255,4255,4255,4255,0
|
|
20230705,150800,110758515,4255,4255,4255,4255,8
|
|
20230705,150700,110724475,4245,4245,4245,4245,0
|
|
20230705,150600,110724475,4245,4245,4245,4245,0
|
|
20230705,150500,110724475,4245,4245,4245,4245,1
|
|
20230705,150400,110720230,4245,4245,4245,4245,0
|
|
20230705,150300,110720230,4245,4245,4245,4245,150
|
|
20230705,150200,110083480,4255,4255,4255,4255,0
|
|
20230705,150100,110083480,4255,4250,4255,4250,100
|
|
20230705,150000,109658130,4255,4255,4255,4255,0
|
|
20230705,145900,109658130,4255,4255,4255,4255,0
|
|
20230705,145800,109658130,4255,4255,4255,4255,100
|
|
20230705,145700,109232630,4255,4255,4255,4255,0
|
|
20230705,145600,109232630,4255,4255,4255,4255,0
|
|
20230705,145500,109232630,4255,4255,4255,4255,0
|
|
20230705,145400,109232630,4255,4255,4255,4255,100
|
|
20230705,145300,108807130,4255,4255,4255,4255,0
|
|
20230705,145200,108807130,4255,4255,4255,4255,0
|
|
20230705,145100,108807130,4255,4245,4255,4245,217
|
|
20230705,145000,107884965,4260,4260,4260,4260,0
|
|
20230705,144900,107884965,4260,4260,4260,4260,0
|
|
20230705,144800,107884965,4260,4260,4260,4260,0
|
|
20230705,144700,107884965,4260,4260,4260,4260,0
|
|
20230705,144600,107884965,4260,4260,4260,4260,0
|
|
20230705,144500,107884965,4260,4260,4260,4260,0
|
|
20230705,144400,107884965,4260,4260,4260,4260,0
|
|
20230705,144300,107884965,4260,4260,4260,4260,0
|
|
20230705,144200,107884965,4260,4260,4260,4260,0
|
|
20230705,144100,107884965,4260,4260,4260,4260,0
|
|
20230705,144000,107884965,4260,4260,4260,4260,0
|
|
20230705,143900,107884965,4260,4260,4260,4260,0
|
|
20230705,143800,107884965,4260,4260,4260,4260,0
|
|
20230705,143700,107884965,4260,4260,4260,4260,10
|
|
20230705,143600,107842365,4260,4260,4260,4260,0
|
|
20230705,143500,107842365,4260,4260,4260,4260,0
|
|
20230705,143400,107842365,4260,4260,4260,4260,0
|
|
20230705,143300,107842365,4260,4260,4260,4260,0
|
|
20230705,143200,107842365,4260,4260,4260,4260,0
|
|
20230705,143100,107842365,4260,4260,4260,4260,0
|
|
20230705,143000,107842365,4260,4260,4260,4260,0
|
|
20230705,142900,107842365,4260,4260,4260,4260,0
|
|
20230705,142800,107842365,4260,4260,4260,4260,2
|
|
20230705,142700,107833845,4235,4235,4235,4235,0
|
|
20230705,142600,107833845,4235,4235,4235,4235,50
|
|
20230705,142500,107622095,4260,4260,4260,4260,0
|
|
20230705,142400,107622095,4260,4260,4260,4260,0
|
|
20230705,142300,107622095,4260,4260,4260,4260,35
|
|
20230705,142200,107472995,4260,4260,4260,4260,0
|
|
20230705,142100,107472995,4260,4260,4260,4260,0
|
|
20230705,142000,107472995,4260,4260,4260,4260,0
|
|
20230705,141900,107472995,4260,4245,4260,4235,1249
|
|
20230705,141800,102182355,4260,4260,4260,4260,0
|
|
20230705,141700,102182355,4260,4260,4260,4260,0
|
|
20230705,141600,102182355,4260,4260,4260,4260,0
|
|
20230705,141500,102182355,4260,4260,4260,4260,0
|
|
20230705,141400,102182355,4260,4260,4260,4260,0
|
|
20230705,141300,102182355,4260,4260,4260,4260,0
|
|
20230705,141200,102182355,4260,4260,4260,4260,0
|
|
20230705,141100,102182355,4260,4260,4260,4260,0
|
|
20230705,141000,102182355,4260,4260,4260,4260,0
|
|
20230705,140900,102182355,4260,4260,4260,4260,0
|
|
20230705,140800,102182355,4260,4260,4260,4260,0
|
|
20230705,140700,102182355,4260,4260,4260,4260,0
|
|
20230705,140600,102182355,4260,4260,4260,4260,0
|
|
20230705,140500,102182355,4260,4260,4260,4260,0
|
|
20230705,140400,102182355,4260,4260,4260,4260,0
|
|
20230705,140300,102182355,4260,4260,4260,4260,0
|
|
20230705,140200,102182355,4260,4260,4260,4260,0
|
|
20230705,140100,102182355,4260,4260,4260,4260,0
|
|
20230705,140000,102182355,4260,4260,4260,4260,2
|
|
20230705,135900,102173835,4240,4240,4240,4240,0
|
|
20230705,135800,102173835,4240,4240,4240,4240,2
|
|
20230705,135700,102165355,4260,4260,4260,4260,2
|
|
20230705,135600,102156835,4240,4240,4240,4240,0
|
|
20230705,135500,102156835,4240,4240,4240,4240,0
|
|
20230705,135400,102156835,4240,4240,4240,4240,17
|
|
20230705,135300,102084755,4260,4260,4260,4260,0
|
|
20230705,135200,102084755,4260,4260,4260,4260,0
|
|
20230705,135100,102084755,4260,4260,4260,4260,0
|
|
20230705,135000,102084755,4260,4260,4260,4260,0
|
|
20230705,134900,102084755,4260,4260,4260,4260,0
|
|
20230705,134800,102084755,4260,4260,4260,4260,0
|
|
20230705,134700,102084755,4260,4260,4260,4260,0
|
|
20230705,134600,102084755,4260,4260,4260,4260,0
|
|
20230705,134500,102084755,4260,4260,4260,4260,0
|
|
20230705,134400,102084755,4260,4260,4260,4260,0
|
|
20230705,134300,102084755,4260,4260,4260,4260,0
|
|
20230705,134200,102084755,4260,4245,4260,4245,101
|
|
20230705,134100,101655980,4240,4240,4240,4240,0
|
|
20230705,134000,101655980,4240,4245,4245,4240,260
|
|
20230705,133900,100552430,4250,4260,4260,4250,47
|
|
20230705,133800,100352660,4250,4250,4250,4250,54
|
|
20230705,133700,100123160,4260,4260,4260,4260,0
|
|
20230705,133600,100123160,4260,4260,4260,4260,25
|
|
20230705,133500,100016660,4265,4265,4265,4265,0
|
|
20230705,133400,100016660,4265,4250,4265,4250,505
|
|
20230705,133300,97870350,4265,4250,4265,4250,5
|
|
20230705,133200,97849070,4265,4265,4265,4250,5
|
|
20230705,133100,97827760,4250,4250,4250,4250,1
|
|
20230705,133000,97823510,4265,4265,4265,4265,0
|
|
20230705,132900,97823510,4265,4255,4265,4255,268
|
|
20230705,132800,96683140,4265,4265,4265,4265,0
|
|
20230705,132700,96683140,4265,4260,4265,4260,18
|
|
20230705,132600,96606430,4265,4265,4265,4265,0
|
|
20230705,132500,96606430,4265,4260,4265,4260,858
|
|
20230705,132400,92951260,4270,4270,4270,4270,0
|
|
20230705,132300,92951260,4270,4270,4270,4270,0
|
|
20230705,132200,92951260,4270,4270,4270,4270,0
|
|
20230705,132100,92951260,4270,4260,4270,4260,7
|
|
20230705,132000,92921420,4275,4275,4275,4275,0
|
|
20230705,131900,92921420,4275,4275,4275,4275,0
|
|
20230705,131800,92921420,4275,4275,4275,4275,0
|
|
20230705,131700,92921420,4275,4275,4275,4275,0
|
|
20230705,131600,92921420,4275,4275,4275,4275,0
|
|
20230705,131500,92921420,4275,4275,4275,4275,0
|
|
20230705,131400,92921420,4275,4275,4275,4275,2
|
|
20230705,131300,92912870,4275,4275,4275,4275,1
|
|
20230705,131200,92908595,4270,4270,4270,4270,0
|
|
20230705,131100,92908595,4270,4270,4270,4270,0
|
|
20230705,131000,92908595,4270,4270,4270,4270,463
|
|
20230705,130900,90931585,4280,4280,4280,4280,0
|
|
20230705,130800,90931585,4280,4275,4280,4275,13
|
|
20230705,130700,90875990,4275,4275,4275,4275,249
|
|
20230705,130600,89811515,4275,4275,4275,4275,5
|
|
20230705,130500,89790140,4275,4275,4275,4275,111
|
|
20230705,130400,89315615,4275,4270,4275,4270,7
|
|
20230705,130300,89285715,4270,4270,4270,4270,0
|
|
20230705,130200,89285715,4270,4265,4270,4265,134
|
|
20230705,130100,88713630,4265,4265,4265,4265,0
|
|
20230705,130000,88713630,4265,4265,4265,4265,12
|
|
20230705,125900,88662450,4270,4270,4270,4270,0
|
|
20230705,125800,88662450,4270,4270,4270,4270,0
|
|
20230705,125700,88662450,4270,4270,4270,4270,0
|
|
20230705,125600,88662450,4270,4270,4270,4270,0
|
|
20230705,125500,88662450,4270,4270,4270,4270,0
|
|
20230705,125400,88662450,4270,4270,4270,4270,0
|
|
20230705,125300,88662450,4270,4270,4270,4270,0
|
|
20230705,125200,88662450,4270,4270,4270,4270,0
|
|
20230705,125100,88662450,4270,4270,4270,4270,0
|
|
20230705,125000,88662450,4270,4270,4270,4270,0
|
|
20230705,124900,88662450,4270,4270,4270,4270,0
|
|
20230705,124800,88662450,4270,4265,4270,4265,17
|
|
20230705,124700,88589925,4260,4260,4260,4260,15
|
|
20230705,124600,88526025,4260,4260,4260,4260,0
|
|
20230705,124500,88526025,4260,4260,4260,4260,0
|
|
20230705,124400,88526025,4260,4260,4260,4260,0
|
|
20230705,124300,88526025,4260,4260,4260,4260,2
|
|
20230705,124200,88517505,4260,4260,4260,4260,0
|
|
20230705,124100,88517505,4260,4265,4265,4260,3
|
|
20230705,124000,88504720,4265,4265,4265,4265,0
|
|
20230705,123900,88504720,4265,4265,4265,4265,0
|
|
20230705,123800,88504720,4265,4265,4265,4265,0
|
|
20230705,123700,88504720,4265,4265,4265,4265,0
|
|
20230705,123600,88504720,4265,4265,4265,4265,0
|
|
20230705,123500,88504720,4265,4265,4265,4265,0
|
|
20230705,123400,88504720,4265,4265,4265,4265,1
|
|
20230705,123300,88500455,4275,4275,4275,4275,0
|
|
20230705,123200,88500455,4275,4275,4275,4275,0
|
|
20230705,123100,88500455,4275,4260,4275,4260,6
|
|
20230705,123000,88474880,4260,4260,4260,4260,65
|
|
20230705,122900,88197980,4265,4265,4265,4265,1
|
|
20230705,122800,88193715,4265,4265,4265,4265,8
|
|
20230705,122700,88159595,4275,4275,4275,4275,0
|
|
20230705,122600,88159595,4275,4260,4275,4260,102
|
|
20230705,122500,87725045,4275,4275,4275,4275,0
|
|
20230705,122400,87725045,4275,4275,4275,4275,0
|
|
20230705,122300,87725045,4275,4275,4275,4275,0
|
|
20230705,122200,87725045,4275,4275,4275,4275,0
|
|
20230705,122100,87725045,4275,4275,4275,4275,0
|
|
20230705,122000,87725045,4275,4275,4275,4275,2
|
|
20230705,121900,87716495,4270,4265,4270,4265,277
|
|
20230705,121800,86534935,4265,4265,4265,4265,0
|
|
20230705,121700,86534935,4265,4265,4265,4265,150
|
|
20230705,121600,85895185,4275,4275,4275,4275,0
|
|
20230705,121500,85895185,4275,4275,4275,4275,0
|
|
20230705,121400,85895185,4275,4275,4275,4275,0
|
|
20230705,121300,85895185,4275,4275,4275,4275,0
|
|
20230705,121200,85895185,4275,4275,4275,4275,0
|
|
20230705,121100,85895185,4275,4275,4275,4275,0
|
|
20230705,121000,85895185,4275,4275,4275,4275,0
|
|
20230705,120900,85895185,4275,4275,4275,4275,0
|
|
20230705,120800,85895185,4275,4275,4275,4275,0
|
|
20230705,120700,85895185,4275,4275,4275,4275,11
|
|
20230705,120600,85848160,4270,4270,4270,4270,0
|
|
20230705,120500,85848160,4270,4270,4270,4270,0
|
|
20230705,120400,85848160,4270,4270,4270,4270,0
|
|
20230705,120300,85848160,4270,4270,4270,4270,1
|
|
20230705,120200,85843890,4275,4275,4275,4275,0
|
|
20230705,120100,85843890,4275,4275,4275,4275,1
|
|
20230705,120000,85839615,4275,4275,4275,4275,0
|
|
20230705,115900,85839615,4275,4275,4275,4275,1
|
|
20230705,115800,85835340,4275,4270,4275,4270,254
|
|
20230705,115700,84750745,4275,4275,4275,4275,0
|
|
20230705,115600,84750745,4275,4275,4275,4275,0
|
|
20230705,115500,84750745,4275,4275,4275,4275,0
|
|
20230705,115400,84750745,4275,4275,4275,4275,0
|
|
20230705,115300,84750745,4275,4275,4275,4275,24
|
|
20230705,115200,84648145,4280,4280,4280,4280,0
|
|
20230705,115100,84648145,4280,4280,4285,4280,661
|
|
20230705,115000,81818110,4285,4285,4285,4285,117
|
|
20230705,114900,81316765,4270,4270,4270,4270,34
|
|
20230705,114800,81171585,4285,4285,4285,4285,1
|
|
20230705,114700,81167300,4280,4280,4285,4280,2040
|
|
20230705,114600,72431100,4280,4280,4280,4280,0
|
|
20230705,114500,72431100,4280,4275,4280,4275,22
|
|
20230705,114400,72337000,4275,4275,4275,4275,0
|
|
20230705,114300,72337000,4275,4275,4275,4275,0
|
|
20230705,114200,72337000,4275,4275,4275,4275,0
|
|
20230705,114100,72337000,4275,4275,4275,4275,0
|
|
20230705,114000,72337000,4275,4275,4275,4275,9
|
|
20230705,113900,72298525,4275,4275,4275,4275,1
|
|
20230705,113800,72294250,4265,4270,4270,4265,8
|
|
20230705,113700,72260105,4280,4275,4280,4275,102
|
|
20230705,113600,71823615,4275,4265,4275,4265,437
|
|
20230705,113500,69959790,4265,4265,4265,4265,2
|
|
20230705,113400,69951260,4260,4260,4260,4260,4
|
|
20230705,113300,69934220,4260,4260,4260,4260,0
|
|
20230705,113200,69934220,4260,4260,4265,4260,104
|
|
20230705,113100,69490690,4260,4260,4260,4260,0
|
|
20230705,113000,69490690,4260,4260,4260,4260,1
|
|
20230705,112900,69486430,4265,4265,4265,4265,0
|
|
20230705,112800,69486430,4265,4265,4265,4265,0
|
|
20230705,112700,69486430,4265,4265,4265,4265,0
|
|
20230705,112600,69486430,4265,4250,4265,4250,33
|
|
20230705,112500,69346150,4250,4260,4265,4250,52
|
|
20230705,112400,69125125,4265,4265,4265,4265,50
|
|
20230705,112300,68911875,4265,4265,4265,4265,0
|
|
20230705,112200,68911875,4265,4265,4265,4265,0
|
|
20230705,112100,68911875,4265,4265,4265,4265,24
|
|
20230705,112000,68809515,4265,4265,4265,4265,0
|
|
20230705,111900,68809515,4265,4265,4265,4265,0
|
|
20230705,111800,68809515,4265,4265,4265,4265,0
|
|
20230705,111700,68809515,4265,4265,4265,4265,0
|
|
20230705,111600,68809515,4265,4265,4265,4265,0
|
|
20230705,111500,68809515,4265,4265,4265,4265,0
|
|
20230705,111400,68809515,4265,4265,4265,4265,0
|
|
20230705,111300,68809515,4265,4265,4265,4265,0
|
|
20230705,111200,68809515,4265,4265,4265,4265,2
|
|
20230705,111100,68800985,4245,4245,4245,4245,9
|
|
20230705,111000,68762780,4270,4270,4270,4270,0
|
|
20230705,110900,68762780,4270,4270,4270,4270,0
|
|
20230705,110800,68762780,4270,4270,4270,4270,0
|
|
20230705,110700,68762780,4270,4270,4270,4270,0
|
|
20230705,110600,68762780,4270,4270,4270,4270,0
|
|
20230705,110500,68762780,4270,4270,4270,4270,0
|
|
20230705,110400,68762780,4270,4270,4270,4270,0
|
|
20230705,110300,68762780,4270,4270,4270,4270,0
|
|
20230705,110200,68762780,4270,4270,4270,4270,0
|
|
20230705,110100,68762780,4270,4270,4270,4270,0
|
|
20230705,110000,68762780,4270,4270,4270,4270,0
|
|
20230705,105900,68762780,4270,4270,4270,4270,0
|
|
20230705,105800,68762780,4270,4270,4270,4270,0
|
|
20230705,105700,68762780,4270,4270,4270,4270,2
|
|
20230705,105600,68754240,4245,4275,4280,4245,436
|
|
20230705,105500,66889215,4275,4275,4275,4275,0
|
|
20230705,105400,66889215,4275,4250,4275,4250,13
|
|
20230705,105300,66833915,4285,4285,4285,4285,0
|
|
20230705,105200,66833915,4285,4285,4285,4285,0
|
|
20230705,105100,66833915,4285,4285,4285,4285,0
|
|
20230705,105000,66833915,4285,4285,4285,4285,0
|
|
20230705,104900,66833915,4285,4285,4285,4285,0
|
|
20230705,104800,66833915,4285,4280,4285,4280,596
|
|
20230705,104700,64280165,4285,4285,4285,4285,0
|
|
20230705,104600,64280165,4285,4285,4285,4285,0
|
|
20230705,104500,64280165,4285,4285,4285,4285,0
|
|
20230705,104400,64280165,4285,4285,4285,4285,0
|
|
20230705,104300,64280165,4285,4285,4285,4285,0
|
|
20230705,104200,64280165,4285,4285,4285,4285,0
|
|
20230705,104100,64280165,4285,4285,4285,4285,0
|
|
20230705,104000,64280165,4285,4245,4285,4240,379
|
|
20230705,103900,62661085,4290,4250,4290,4250,1879
|
|
20230705,103800,54620815,4255,4255,4255,4255,0
|
|
20230705,103700,54620815,4255,4255,4255,4255,116
|
|
20230705,103600,54127235,4255,4255,4255,4255,0
|
|
20230705,103500,54127235,4255,4255,4255,4255,117
|
|
20230705,103400,53629400,4255,4255,4255,4255,0
|
|
20230705,103300,53629400,4255,4255,4255,4255,0
|
|
20230705,103200,53629400,4255,4255,4255,4255,0
|
|
20230705,103100,53629400,4255,4255,4255,4255,0
|
|
20230705,103000,53629400,4255,4255,4255,4255,0
|
|
20230705,102900,53629400,4255,4255,4255,4255,0
|
|
20230705,102800,53629400,4255,4255,4255,4235,933
|
|
20230705,102700,49677175,4240,4240,4240,4240,0
|
|
20230705,102600,49677175,4240,4245,4245,4240,430
|
|
20230705,102500,47853475,4255,4255,4255,4255,0
|
|
20230705,102400,47853475,4255,4255,4255,4255,0
|
|
20230705,102300,47853475,4255,4255,4255,4255,0
|
|
20230705,102200,47853475,4255,4255,4255,4255,0
|
|
20230705,102100,47853475,4255,4255,4255,4255,0
|
|
20230705,102000,47853475,4255,4255,4255,4255,0
|
|
20230705,101900,47853475,4255,4255,4255,4255,0
|
|
20230705,101800,47853475,4255,4255,4255,4255,0
|
|
20230705,101700,47853475,4255,4250,4255,4250,5
|
|
20230705,101600,47832220,4255,4255,4255,4255,114
|
|
20230705,101500,47347150,4255,4255,4255,4255,0
|
|
20230705,101400,47347150,4255,4255,4255,4255,0
|
|
20230705,101300,47347150,4255,4255,4255,4255,0
|
|
20230705,101200,47347150,4255,4255,4255,4255,0
|
|
20230705,101100,47347150,4255,4255,4255,4255,0
|
|
20230705,101000,47347150,4255,4255,4255,4255,2
|
|
20230705,100900,47338640,4240,4255,4255,4240,204
|
|
20230705,100800,46472650,4255,4250,4255,4250,101
|
|
20230705,100700,46043395,4255,4255,4255,4255,0
|
|
20230705,100600,46043395,4255,4255,4255,4255,0
|
|
20230705,100500,46043395,4255,4255,4255,4255,2
|
|
20230705,100400,46034885,4255,4255,4255,4255,0
|
|
20230705,100300,46034885,4255,4255,4255,4255,24
|
|
20230705,100200,45932765,4255,4255,4255,4255,1
|
|
20230705,100100,45928510,4265,4265,4265,4265,2
|
|
20230705,100000,45919980,4250,4255,4270,4250,714
|
|
20230705,095900,42882390,4270,4270,4270,4270,0
|
|
20230705,095800,42882390,4270,4270,4270,4270,2
|
|
20230705,095700,42873850,4255,4260,4260,4255,16
|
|
20230705,095600,42805695,4270,4270,4270,4270,0
|
|
20230705,095500,42805695,4270,4270,4270,4270,0
|
|
20230705,095400,42805695,4270,4270,4270,4270,0
|
|
20230705,095300,42805695,4270,4270,4270,4270,2
|
|
20230705,095200,42797155,4260,4260,4260,4260,0
|
|
20230705,095100,42797155,4260,4255,4260,4255,71
|
|
20230705,095000,42494975,4260,4260,4260,4260,217
|
|
20230705,094900,41570555,4270,4270,4270,4270,0
|
|
20230705,094800,41570555,4270,4270,4270,4270,0
|
|
20230705,094700,41570555,4270,4270,4270,4270,0
|
|
20230705,094600,41570555,4270,4270,4270,4270,0
|
|
20230705,094500,41570555,4270,4270,4270,4270,2
|
|
20230705,094400,41562015,4260,4260,4260,4260,130
|
|
20230705,094300,41008215,4270,4270,4270,4270,0
|
|
20230705,094200,41008215,4270,4270,4270,4270,0
|
|
20230705,094100,41008215,4270,4265,4270,4260,31
|
|
20230705,094000,40875995,4270,4270,4270,4270,0
|
|
20230705,093900,40875995,4270,4270,4270,4270,889
|
|
20230705,093800,37079965,4270,4270,4270,4270,10
|
|
20230705,093700,37037265,4270,4270,4270,4270,0
|
|
20230705,093600,37037265,4270,4270,4270,4270,0
|
|
20230705,093500,37037265,4270,4270,4270,4270,0
|
|
20230705,093400,37037265,4270,4270,4270,4270,0
|
|
20230705,093300,37037265,4270,4270,4270,4270,0
|
|
20230705,093200,37037265,4270,4270,4270,4270,0
|
|
20230705,093100,37037265,4270,4270,4270,4270,2
|
|
20230705,093000,37028725,4265,4265,4265,4265,28
|
|
20230705,092900,36909305,4265,4265,4265,4265,70
|
|
20230705,092800,36610755,4265,4265,4265,4265,0
|
|
20230705,092700,36610755,4265,4265,4265,4265,0
|
|
20230705,092600,36610755,4265,4265,4265,4265,0
|
|
20230705,092500,36610755,4265,4265,4265,4255,245
|
|
20230705,092400,35568260,4265,4265,4265,4265,1
|
|
20230705,092300,35563995,4260,4265,4265,4260,10
|
|
20230705,092200,35521390,4255,4255,4255,4255,29
|
|
20230705,092100,35397995,4260,4260,4260,4260,235
|
|
20230705,092000,34396895,4270,4265,4270,4265,612
|
|
20230705,091900,31786710,4270,4265,4270,4265,40
|
|
20230705,091800,31616100,4270,4270,4270,4270,60
|
|
20230705,091700,31359900,4270,4265,4270,4265,30
|
|
20230705,091600,31231940,4270,4270,4270,4270,10
|
|
20230705,091500,31189240,4270,4270,4270,4270,0
|
|
20230705,091400,31189240,4270,4270,4270,4270,0
|
|
20230705,091300,31189240,4270,4270,4270,4270,0
|
|
20230705,091200,31189240,4270,4270,4270,4270,23
|
|
20230705,091100,31091030,4270,4270,4270,4270,0
|
|
20230705,091000,31091030,4270,4270,4270,4270,2
|
|
20230705,090900,31082490,4265,4265,4265,4265,13
|
|
20230705,090800,31027045,4270,4270,4270,4270,0
|
|
20230705,090700,31027045,4270,4270,4270,4270,1
|
|
20230705,090600,31022775,4265,4265,4265,4265,46
|
|
20230705,090500,30826585,4275,4275,4275,4275,3
|
|
20230705,090400,30813760,4275,4260,4275,4260,47
|
|
20230705,090300,30613525,4280,4275,4280,4275,975
|
|
20230705,090200,26440555,4280,4280,4280,4280,1
|
|
20230705,090100,26436275,4265,4310,4310,4265,244
|
|
20230705,090000,25394170,4265,4335,4335,4265,5772
|