654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195100,99831765,4225,4225,4225,4225,200
|
|
20230705,195000,99831765,4225,4225,4225,4225,0
|
|
20230705,194900,99831765,4225,4225,4225,4225,0
|
|
20230705,194800,99831765,4225,4225,4225,4225,0
|
|
20230705,194700,99831765,4225,4225,4225,4225,0
|
|
20230705,194600,99831765,4225,4225,4225,4225,0
|
|
20230705,194500,99831765,4225,4225,4225,4225,0
|
|
20230705,194400,99831765,4225,4225,4225,4225,0
|
|
20230705,194300,99831765,4225,4225,4225,4225,0
|
|
20230705,194200,99831765,4225,4225,4225,4225,0
|
|
20230705,194100,99831765,4225,4225,4225,4225,0
|
|
20230705,194000,99831765,4225,4225,4225,4225,0
|
|
20230705,193900,99831765,4225,4225,4225,4225,0
|
|
20230705,193800,99831765,4225,4225,4225,4225,0
|
|
20230705,193700,99831765,4225,4225,4225,4225,0
|
|
20230705,193600,99831765,4225,4225,4225,4225,0
|
|
20230705,193500,99831765,4225,4225,4225,4225,0
|
|
20230705,193400,99831765,4225,4225,4225,4225,0
|
|
20230705,193300,99831765,4225,4225,4225,4225,0
|
|
20230705,193200,99831765,4225,4225,4225,4225,0
|
|
20230705,193100,99831765,4225,4225,4225,4225,0
|
|
20230705,193000,99831765,4225,4225,4225,4225,0
|
|
20230705,192900,99831765,4225,4225,4225,4225,0
|
|
20230705,192800,99831765,4225,4225,4225,4225,0
|
|
20230705,192700,99831765,4225,4225,4225,4225,0
|
|
20230705,192600,99831765,4225,4225,4225,4225,0
|
|
20230705,192500,99831765,4225,4225,4225,4225,0
|
|
20230705,192400,99831765,4225,4225,4225,4225,0
|
|
20230705,192300,99831765,4225,4225,4225,4225,0
|
|
20230705,192200,99831765,4225,4225,4225,4225,0
|
|
20230705,192100,99831765,4225,4225,4225,4225,200
|
|
20230705,192000,99831765,4225,4225,4225,4225,0
|
|
20230705,191900,99831765,4225,4225,4225,4225,0
|
|
20230705,191800,99831765,4225,4225,4225,4225,0
|
|
20230705,191700,99831765,4225,4225,4225,4225,0
|
|
20230705,191600,99831765,4225,4225,4225,4225,0
|
|
20230705,191500,99831765,4225,4225,4225,4225,0
|
|
20230705,191400,99831765,4225,4225,4225,4225,0
|
|
20230705,191300,99831765,4225,4225,4225,4225,0
|
|
20230705,191200,99831765,4225,4225,4225,4225,0
|
|
20230705,191100,99831765,4225,4225,4225,4225,0
|
|
20230705,191000,99831765,4225,4225,4225,4225,0
|
|
20230705,190900,99831765,4225,4225,4225,4225,0
|
|
20230705,190800,99831765,4225,4225,4225,4225,0
|
|
20230705,190700,99831765,4225,4225,4225,4225,0
|
|
20230705,190600,99831765,4225,4225,4225,4225,0
|
|
20230705,190500,99831765,4225,4225,4225,4225,0
|
|
20230705,190400,99831765,4225,4225,4225,4225,0
|
|
20230705,190300,99831765,4225,4225,4225,4225,0
|
|
20230705,190200,99831765,4225,4225,4225,4225,0
|
|
20230705,190100,99831765,4225,4225,4225,4225,0
|
|
20230705,190000,99831765,4225,4225,4225,4225,0
|
|
20230705,185900,99831765,4225,4225,4225,4225,0
|
|
20230705,185800,99831765,4225,4225,4225,4225,0
|
|
20230705,185700,99831765,4225,4225,4225,4225,0
|
|
20230705,185600,99831765,4225,4225,4225,4225,0
|
|
20230705,185500,99831765,4225,4225,4225,4225,0
|
|
20230705,185400,99831765,4225,4225,4225,4225,0
|
|
20230705,185300,99831765,4225,4225,4225,4225,0
|
|
20230705,185200,99831765,4225,4225,4225,4225,0
|
|
20230705,185100,99831765,4225,4225,4225,4225,200
|
|
20230705,185000,99831765,4225,4225,4225,4225,0
|
|
20230705,184900,99831765,4225,4225,4225,4225,0
|
|
20230705,184800,99831765,4225,4225,4225,4225,0
|
|
20230705,184700,99831765,4225,4225,4225,4225,0
|
|
20230705,184600,99831765,4225,4225,4225,4225,0
|
|
20230705,184500,99831765,4225,4225,4225,4225,0
|
|
20230705,184400,99831765,4225,4225,4225,4225,0
|
|
20230705,184300,99831765,4225,4225,4225,4225,0
|
|
20230705,184200,99831765,4225,4225,4225,4225,0
|
|
20230705,184100,99831765,4225,4225,4225,4225,0
|
|
20230705,184000,99831765,4225,4225,4225,4225,0
|
|
20230705,183900,99831765,4225,4225,4225,4225,0
|
|
20230705,183800,99831765,4225,4225,4225,4225,0
|
|
20230705,183700,99831765,4225,4225,4225,4225,0
|
|
20230705,183600,99831765,4225,4225,4225,4225,0
|
|
20230705,183500,99831765,4225,4225,4225,4225,0
|
|
20230705,183400,99831765,4225,4225,4225,4225,0
|
|
20230705,183300,99831765,4225,4225,4225,4225,0
|
|
20230705,183200,99831765,4225,4225,4225,4225,0
|
|
20230705,183100,99831765,4225,4225,4225,4225,0
|
|
20230705,183000,99831765,4225,4225,4225,4225,0
|
|
20230705,182900,99831765,4225,4225,4225,4225,0
|
|
20230705,182800,99831765,4225,4225,4225,4225,0
|
|
20230705,182700,99831765,4225,4225,4225,4225,0
|
|
20230705,182600,99831765,4225,4225,4225,4225,0
|
|
20230705,182500,99831765,4225,4225,4225,4225,0
|
|
20230705,182400,99831765,4225,4225,4225,4225,0
|
|
20230705,182300,99831765,4225,4225,4225,4225,0
|
|
20230705,182200,99831765,4225,4225,4225,4225,0
|
|
20230705,182100,99831765,4225,4225,4225,4225,200
|
|
20230705,182000,99831765,4225,4225,4225,4225,0
|
|
20230705,181900,99831765,4225,4225,4225,4225,0
|
|
20230705,181800,99831765,4225,4225,4225,4225,0
|
|
20230705,181700,99831765,4225,4225,4225,4225,0
|
|
20230705,181600,99831765,4225,4225,4225,4225,0
|
|
20230705,181500,99831765,4225,4225,4225,4225,0
|
|
20230705,181400,99831765,4225,4225,4225,4225,0
|
|
20230705,181300,99831765,4225,4225,4225,4225,0
|
|
20230705,181200,99831765,4225,4225,4225,4225,0
|
|
20230705,181100,99831765,4225,4225,4225,4225,0
|
|
20230705,181000,99831765,4225,4225,4225,4225,0
|
|
20230705,180900,99831765,4225,4225,4225,4225,0
|
|
20230705,180800,99831765,4225,4225,4225,4225,0
|
|
20230705,180700,99831765,4225,4225,4225,4225,0
|
|
20230705,180600,99831765,4225,4225,4225,4225,0
|
|
20230705,180500,99831765,4225,4225,4225,4225,0
|
|
20230705,180400,99831765,4225,4225,4225,4225,0
|
|
20230705,180300,99831765,4225,4225,4225,4225,0
|
|
20230705,180200,99831765,4225,4225,4225,4225,0
|
|
20230705,180100,99831765,4225,4225,4225,4225,0
|
|
20230705,180000,99831765,4225,4225,4225,4225,0
|
|
20230705,175900,99831765,4225,4225,4225,4225,0
|
|
20230705,175800,99831765,4225,4225,4225,4225,0
|
|
20230705,175700,99831765,4225,4225,4225,4225,0
|
|
20230705,175600,99831765,4225,4225,4225,4225,0
|
|
20230705,175500,99831765,4225,4225,4225,4225,0
|
|
20230705,175400,99831765,4225,4225,4225,4225,0
|
|
20230705,175300,99831765,4225,4225,4225,4225,0
|
|
20230705,175200,99831765,4225,4225,4225,4225,0
|
|
20230705,175100,99831765,4225,4225,4225,4225,200
|
|
20230705,175000,99831765,4225,4225,4225,4225,0
|
|
20230705,174900,99831765,4225,4225,4225,4225,0
|
|
20230705,174800,99831765,4225,4225,4225,4225,0
|
|
20230705,174700,99831765,4225,4225,4225,4225,0
|
|
20230705,174600,99831765,4225,4225,4225,4225,0
|
|
20230705,174500,99831765,4225,4225,4225,4225,0
|
|
20230705,174400,99831765,4225,4225,4225,4225,0
|
|
20230705,174300,99831765,4225,4225,4225,4225,0
|
|
20230705,174200,99831765,4225,4225,4225,4225,0
|
|
20230705,174100,99831765,4225,4225,4225,4225,0
|
|
20230705,174000,99831765,4225,4225,4225,4225,0
|
|
20230705,173900,99831765,4225,4225,4225,4225,0
|
|
20230705,173800,99831765,4225,4225,4225,4225,0
|
|
20230705,173700,99831765,4225,4225,4225,4225,0
|
|
20230705,173600,99831765,4225,4225,4225,4225,0
|
|
20230705,173500,99831765,4225,4225,4225,4225,0
|
|
20230705,173400,99831765,4225,4225,4225,4225,0
|
|
20230705,173300,99831765,4225,4225,4225,4225,0
|
|
20230705,173200,99831765,4225,4225,4225,4225,0
|
|
20230705,173100,99831765,4225,4225,4225,4225,0
|
|
20230705,173000,99831765,4225,4225,4225,4225,0
|
|
20230705,172900,99831765,4225,4225,4225,4225,0
|
|
20230705,172800,99831765,4225,4225,4225,4225,0
|
|
20230705,172700,99831765,4225,4225,4225,4225,0
|
|
20230705,172600,99831765,4225,4225,4225,4225,0
|
|
20230705,172500,99831765,4225,4225,4225,4225,0
|
|
20230705,172400,99831765,4225,4225,4225,4225,0
|
|
20230705,172300,99831765,4225,4225,4225,4225,0
|
|
20230705,172200,99831765,4225,4225,4225,4225,0
|
|
20230705,172100,99831765,4225,4225,4225,4225,200
|
|
20230705,172000,99831765,4225,4225,4225,4225,0
|
|
20230705,171900,99831765,4225,4225,4225,4225,0
|
|
20230705,171800,99831765,4225,4225,4225,4225,0
|
|
20230705,171700,99831765,4225,4225,4225,4225,0
|
|
20230705,171600,99831765,4225,4225,4225,4225,0
|
|
20230705,171500,99831765,4225,4225,4225,4225,0
|
|
20230705,171400,99831765,4225,4225,4225,4225,0
|
|
20230705,171300,99831765,4225,4225,4225,4225,0
|
|
20230705,171200,99831765,4225,4225,4225,4225,0
|
|
20230705,171100,99831765,4225,4225,4225,4225,0
|
|
20230705,171000,99831765,4225,4225,4225,4225,0
|
|
20230705,170900,99831765,4225,4225,4225,4225,0
|
|
20230705,170800,99831765,4225,4225,4225,4225,0
|
|
20230705,170700,99831765,4225,4225,4225,4225,0
|
|
20230705,170600,99831765,4225,4225,4225,4225,0
|
|
20230705,170500,99831765,4225,4225,4225,4225,0
|
|
20230705,170400,99831765,4225,4225,4225,4225,0
|
|
20230705,170300,99831765,4225,4225,4225,4225,0
|
|
20230705,170200,99831765,4225,4225,4225,4225,0
|
|
20230705,170100,99831765,4225,4225,4225,4225,0
|
|
20230705,170000,99831765,4225,4225,4225,4225,0
|
|
20230705,165900,99831765,4225,4225,4225,4225,0
|
|
20230705,165800,99831765,4225,4225,4225,4225,0
|
|
20230705,165700,99831765,4225,4225,4225,4225,0
|
|
20230705,165600,99831765,4225,4225,4225,4225,0
|
|
20230705,165500,99831765,4225,4225,4225,4225,0
|
|
20230705,165400,99831765,4225,4225,4225,4225,0
|
|
20230705,165300,99831765,4225,4225,4225,4225,0
|
|
20230705,165200,99831765,4225,4225,4225,4225,0
|
|
20230705,165100,99831765,4225,4225,4225,4225,200
|
|
20230705,165000,99831765,4225,4225,4225,4225,0
|
|
20230705,164900,99831765,4225,4225,4225,4225,0
|
|
20230705,164800,99831765,4225,4225,4225,4225,0
|
|
20230705,164700,99831765,4225,4225,4225,4225,0
|
|
20230705,164600,99831765,4225,4225,4225,4225,0
|
|
20230705,164500,99831765,4225,4225,4225,4225,0
|
|
20230705,164400,99831765,4225,4225,4225,4225,0
|
|
20230705,164300,99831765,4225,4225,4225,4225,0
|
|
20230705,164200,99831765,4225,4225,4225,4225,0
|
|
20230705,164100,99831765,4225,4225,4225,4225,0
|
|
20230705,164000,99831765,4225,4225,4225,4225,0
|
|
20230705,163900,99831765,4225,4225,4225,4225,0
|
|
20230705,163800,99831765,4225,4225,4225,4225,0
|
|
20230705,163700,99831765,4225,4225,4225,4225,0
|
|
20230705,163600,99831765,4225,4225,4225,4225,0
|
|
20230705,163500,99831765,4225,4225,4225,4225,0
|
|
20230705,163400,99831765,4225,4225,4225,4225,0
|
|
20230705,163300,99831765,4225,4225,4225,4225,0
|
|
20230705,163200,99831765,4225,4225,4225,4225,0
|
|
20230705,163100,99831765,4225,4225,4225,4225,0
|
|
20230705,163000,99831765,4225,4225,4225,4225,0
|
|
20230705,162900,99831765,4225,4225,4225,4225,0
|
|
20230705,162800,99831765,4225,4225,4225,4225,0
|
|
20230705,162700,99831765,4225,4225,4225,4225,0
|
|
20230705,162600,99831765,4225,4225,4225,4225,0
|
|
20230705,162500,99831765,4225,4225,4225,4225,0
|
|
20230705,162400,99831765,4225,4225,4225,4225,0
|
|
20230705,162300,99831765,4225,4225,4225,4225,0
|
|
20230705,162200,99831765,4225,4225,4225,4225,0
|
|
20230705,162100,99831765,4225,4225,4225,4225,200
|
|
20230705,162000,99831765,4225,4225,4225,4225,0
|
|
20230705,161900,99831765,4225,4225,4225,4225,0
|
|
20230705,161800,99831765,4225,4225,4225,4225,0
|
|
20230705,161700,99831765,4225,4225,4225,4225,0
|
|
20230705,161600,99831765,4225,4225,4225,4225,0
|
|
20230705,161500,99831765,4225,4225,4225,4225,0
|
|
20230705,161400,99831765,4225,4225,4225,4225,0
|
|
20230705,161300,99831765,4225,4225,4225,4225,0
|
|
20230705,161200,99831765,4225,4225,4225,4225,0
|
|
20230705,161100,99831765,4225,4225,4225,4225,0
|
|
20230705,161000,99831765,4225,4225,4225,4225,0
|
|
20230705,160900,99831765,4225,4225,4225,4225,0
|
|
20230705,160800,99831765,4225,4225,4225,4225,0
|
|
20230705,160700,99831765,4225,4225,4225,4225,0
|
|
20230705,160600,99831765,4225,4225,4225,4225,0
|
|
20230705,160500,99831765,4225,4225,4225,4225,0
|
|
20230705,160400,99831765,4225,4225,4225,4225,0
|
|
20230705,160300,99831765,4225,4225,4225,4225,0
|
|
20230705,160200,99831765,4225,4225,4225,4225,0
|
|
20230705,160100,99831765,4225,4225,4225,4225,0
|
|
20230705,160000,99831765,4225,4225,4225,4225,0
|
|
20230705,155900,99831765,4225,4225,4225,4225,0
|
|
20230705,155800,99831765,4225,4225,4225,4225,0
|
|
20230705,155700,99831765,4225,4225,4225,4225,0
|
|
20230705,155600,99831765,4225,4225,4225,4225,0
|
|
20230705,155500,99831765,4225,4225,4225,4225,0
|
|
20230705,155400,99831765,4225,4225,4225,4225,0
|
|
20230705,155300,99831765,4225,4225,4225,4225,0
|
|
20230705,155200,99831765,4225,4225,4225,4225,0
|
|
20230705,155100,99831765,4225,4225,4225,4225,200
|
|
20230705,155000,99831765,4225,4225,4225,4225,0
|
|
20230705,154900,99831765,4225,4225,4225,4225,0
|
|
20230705,154800,99831765,4225,4225,4225,4225,0
|
|
20230705,154700,99831765,4225,4225,4225,4225,0
|
|
20230705,154600,99831765,4225,4225,4225,4225,0
|
|
20230705,154500,99831765,4225,4225,4225,4225,0
|
|
20230705,154400,99831765,4225,4225,4225,4225,0
|
|
20230705,154300,99831765,4225,4225,4225,4225,0
|
|
20230705,154200,99831765,4225,4225,4225,4225,0
|
|
20230705,154100,99831765,4225,4225,4225,4225,0
|
|
20230705,154000,99831765,4225,4225,4225,4225,0
|
|
20230705,153900,99831765,4225,4225,4225,4225,0
|
|
20230705,153800,99831765,4225,4225,4225,4225,0
|
|
20230705,153700,99831765,4225,4225,4225,4225,0
|
|
20230705,153600,99831765,4225,4225,4225,4225,0
|
|
20230705,153500,99831765,4225,4225,4225,4225,0
|
|
20230705,153400,99831765,4225,4225,4225,4225,0
|
|
20230705,153300,99831765,4225,4225,4225,4225,0
|
|
20230705,153200,99831765,4225,4225,4225,4225,0
|
|
20230705,153100,99831765,4225,4225,4225,4225,0
|
|
20230705,153000,99831765,4225,4225,4225,4225,200
|
|
20230705,152900,98986765,4225,4225,4225,4225,0
|
|
20230705,152800,98986765,4225,4225,4225,4225,0
|
|
20230705,152700,98986765,4225,4225,4225,4225,0
|
|
20230705,152600,98986765,4225,4225,4225,4225,0
|
|
20230705,152500,98986765,4225,4225,4225,4225,0
|
|
20230705,152400,98986765,4225,4225,4225,4225,0
|
|
20230705,152300,98986765,4225,4225,4225,4225,0
|
|
20230705,152200,98986765,4225,4225,4225,4225,0
|
|
20230705,152100,98986765,4225,4225,4225,4225,0
|
|
20230705,152000,98986765,4225,4225,4225,4225,0
|
|
20230705,151900,98986765,4225,4225,4225,4225,0
|
|
20230705,151800,98986765,4225,4225,4225,4225,0
|
|
20230705,151700,98986765,4225,4225,4225,4225,0
|
|
20230705,151600,98986765,4225,4225,4225,4225,0
|
|
20230705,151500,98986765,4225,4220,4225,4220,1161
|
|
20230705,151400,94086345,4215,4215,4215,4215,0
|
|
20230705,151300,94086345,4215,4215,4215,4215,0
|
|
20230705,151200,94086345,4215,4215,4215,4215,0
|
|
20230705,151100,94086345,4215,4215,4215,4215,1
|
|
20230705,151000,94082130,4220,4220,4220,4220,1074
|
|
20230705,150900,89549850,4220,4220,4220,4220,0
|
|
20230705,150800,89549850,4220,4220,4220,4220,0
|
|
20230705,150700,89549850,4220,4220,4220,4220,0
|
|
20230705,150600,89549850,4220,4220,4220,4220,2
|
|
20230705,150500,89541410,4215,4215,4215,4215,0
|
|
20230705,150400,89541410,4215,4215,4215,4215,0
|
|
20230705,150300,89541410,4215,4215,4215,4215,0
|
|
20230705,150200,89541410,4215,4215,4215,4215,0
|
|
20230705,150100,89541410,4215,4215,4215,4215,0
|
|
20230705,150000,89541410,4215,4215,4215,4215,0
|
|
20230705,145900,89541410,4215,4215,4215,4215,0
|
|
20230705,145800,89541410,4215,4215,4215,4215,0
|
|
20230705,145700,89541410,4215,4215,4215,4215,0
|
|
20230705,145600,89541410,4215,4215,4215,4215,0
|
|
20230705,145500,89541410,4215,4215,4215,4215,0
|
|
20230705,145400,89541410,4215,4215,4215,4215,0
|
|
20230705,145300,89541410,4215,4215,4215,4215,0
|
|
20230705,145200,89541410,4215,4215,4215,4215,0
|
|
20230705,145100,89541410,4215,4215,4215,4215,0
|
|
20230705,145000,89541410,4215,4215,4215,4215,0
|
|
20230705,144900,89541410,4215,4215,4215,4215,0
|
|
20230705,144800,89541410,4215,4215,4215,4215,0
|
|
20230705,144700,89541410,4215,4215,4215,4215,0
|
|
20230705,144600,89541410,4215,4215,4215,4215,0
|
|
20230705,144500,89541410,4215,4215,4215,4215,0
|
|
20230705,144400,89541410,4215,4215,4215,4215,0
|
|
20230705,144300,89541410,4215,4215,4215,4215,0
|
|
20230705,144200,89541410,4215,4215,4215,4215,0
|
|
20230705,144100,89541410,4215,4215,4215,4215,0
|
|
20230705,144000,89541410,4215,4215,4215,4215,0
|
|
20230705,143900,89541410,4215,4215,4215,4215,0
|
|
20230705,143800,89541410,4215,4215,4215,4215,0
|
|
20230705,143700,89541410,4215,4215,4215,4215,1
|
|
20230705,143600,89537195,4215,4215,4215,4215,0
|
|
20230705,143500,89537195,4215,4215,4215,4215,0
|
|
20230705,143400,89537195,4215,4215,4215,4215,0
|
|
20230705,143300,89537195,4215,4215,4215,4215,0
|
|
20230705,143200,89537195,4215,4215,4215,4215,0
|
|
20230705,143100,89537195,4215,4215,4215,4215,0
|
|
20230705,143000,89537195,4215,4215,4215,4215,0
|
|
20230705,142900,89537195,4215,4215,4215,4215,0
|
|
20230705,142800,89537195,4215,4215,4215,4215,0
|
|
20230705,142700,89537195,4215,4215,4215,4215,0
|
|
20230705,142600,89537195,4215,4215,4215,4215,0
|
|
20230705,142500,89537195,4215,4215,4215,4215,0
|
|
20230705,142400,89537195,4215,4215,4215,4215,0
|
|
20230705,142300,89537195,4215,4215,4215,4215,0
|
|
20230705,142200,89537195,4215,4215,4215,4215,0
|
|
20230705,142100,89537195,4215,4215,4215,4215,0
|
|
20230705,142000,89537195,4215,4215,4215,4215,0
|
|
20230705,141900,89537195,4215,4215,4215,4215,0
|
|
20230705,141800,89537195,4215,4215,4215,4215,0
|
|
20230705,141700,89537195,4215,4215,4215,4215,0
|
|
20230705,141600,89537195,4215,4215,4215,4215,25
|
|
20230705,141500,89431820,4215,4215,4215,4215,0
|
|
20230705,141400,89431820,4215,4215,4215,4215,0
|
|
20230705,141300,89431820,4215,4215,4215,4215,0
|
|
20230705,141200,89431820,4215,4215,4215,4215,0
|
|
20230705,141100,89431820,4215,4215,4215,4215,0
|
|
20230705,141000,89431820,4215,4215,4215,4215,0
|
|
20230705,140900,89431820,4215,4215,4215,4215,0
|
|
20230705,140800,89431820,4215,4215,4215,4215,0
|
|
20230705,140700,89431820,4215,4215,4215,4215,0
|
|
20230705,140600,89431820,4215,4215,4215,4215,0
|
|
20230705,140500,89431820,4215,4215,4215,4215,0
|
|
20230705,140400,89431820,4215,4215,4215,4215,0
|
|
20230705,140300,89431820,4215,4215,4215,4215,0
|
|
20230705,140200,89431820,4215,4215,4215,4215,0
|
|
20230705,140100,89431820,4215,4215,4215,4215,0
|
|
20230705,140000,89431820,4215,4215,4215,4215,0
|
|
20230705,135900,89431820,4215,4215,4215,4215,0
|
|
20230705,135800,89431820,4215,4215,4215,4215,0
|
|
20230705,135700,89431820,4215,4215,4215,4215,0
|
|
20230705,135600,89431820,4215,4215,4215,4215,0
|
|
20230705,135500,89431820,4215,4215,4215,4215,0
|
|
20230705,135400,89431820,4215,4215,4215,4215,0
|
|
20230705,135300,89431820,4215,4215,4215,4215,0
|
|
20230705,135200,89431820,4215,4215,4215,4215,0
|
|
20230705,135100,89431820,4215,4215,4215,4215,0
|
|
20230705,135000,89431820,4215,4215,4215,4215,0
|
|
20230705,134900,89431820,4215,4215,4215,4215,0
|
|
20230705,134800,89431820,4215,4215,4215,4215,0
|
|
20230705,134700,89431820,4215,4215,4215,4215,0
|
|
20230705,134600,89431820,4215,4215,4215,4215,0
|
|
20230705,134500,89431820,4215,4215,4215,4215,0
|
|
20230705,134400,89431820,4215,4215,4215,4215,0
|
|
20230705,134300,89431820,4215,4215,4215,4215,0
|
|
20230705,134200,89431820,4215,4215,4215,4215,0
|
|
20230705,134100,89431820,4215,4215,4215,4215,0
|
|
20230705,134000,89431820,4215,4215,4215,4215,0
|
|
20230705,133900,89431820,4215,4215,4215,4215,1
|
|
20230705,133800,89427605,4220,4220,4220,4220,0
|
|
20230705,133700,89427605,4220,4220,4220,4220,0
|
|
20230705,133600,89427605,4220,4220,4220,4220,0
|
|
20230705,133500,89427605,4220,4220,4220,4220,0
|
|
20230705,133400,89427605,4220,4220,4220,4220,0
|
|
20230705,133300,89427605,4220,4220,4220,4220,0
|
|
20230705,133200,89427605,4220,4220,4220,4220,0
|
|
20230705,133100,89427605,4220,4220,4220,4220,0
|
|
20230705,133000,89427605,4220,4220,4220,4220,0
|
|
20230705,132900,89427605,4220,4220,4220,4220,0
|
|
20230705,132800,89427605,4220,4220,4220,4220,0
|
|
20230705,132700,89427605,4220,4220,4220,4220,0
|
|
20230705,132600,89427605,4220,4220,4220,4220,0
|
|
20230705,132500,89427605,4220,4220,4220,4220,0
|
|
20230705,132400,89427605,4220,4220,4220,4220,0
|
|
20230705,132300,89427605,4220,4220,4220,4220,0
|
|
20230705,132200,89427605,4220,4220,4220,4220,0
|
|
20230705,132100,89427605,4220,4220,4220,4220,0
|
|
20230705,132000,89427605,4220,4220,4220,4220,0
|
|
20230705,131900,89427605,4220,4220,4220,4220,0
|
|
20230705,131800,89427605,4220,4220,4220,4220,0
|
|
20230705,131700,89427605,4220,4220,4220,4220,0
|
|
20230705,131600,89427605,4220,4220,4220,4220,0
|
|
20230705,131500,89427605,4220,4220,4220,4220,0
|
|
20230705,131400,89427605,4220,4220,4220,4220,0
|
|
20230705,131300,89427605,4220,4220,4220,4220,0
|
|
20230705,131200,89427605,4220,4220,4220,4220,0
|
|
20230705,131100,89427605,4220,4220,4220,4220,0
|
|
20230705,131000,89427605,4220,4220,4220,4220,0
|
|
20230705,130900,89427605,4220,4220,4220,4220,0
|
|
20230705,130800,89427605,4220,4220,4220,4220,0
|
|
20230705,130700,89427605,4220,4220,4220,4220,0
|
|
20230705,130600,89427605,4220,4220,4220,4220,0
|
|
20230705,130500,89427605,4220,4220,4220,4220,0
|
|
20230705,130400,89427605,4220,4220,4220,4220,0
|
|
20230705,130300,89427605,4220,4220,4220,4220,0
|
|
20230705,130200,89427605,4220,4220,4220,4220,0
|
|
20230705,130100,89427605,4220,4220,4220,4220,0
|
|
20230705,130000,89427605,4220,4220,4220,4220,0
|
|
20230705,125900,89427605,4220,4220,4220,4220,0
|
|
20230705,125800,89427605,4220,4220,4220,4220,0
|
|
20230705,125700,89427605,4220,4220,4220,4220,0
|
|
20230705,125600,89427605,4220,4220,4220,4220,0
|
|
20230705,125500,89427605,4220,4220,4220,4220,0
|
|
20230705,125400,89427605,4220,4220,4220,4220,0
|
|
20230705,125300,89427605,4220,4220,4220,4220,0
|
|
20230705,125200,89427605,4220,4220,4220,4220,0
|
|
20230705,125100,89427605,4220,4220,4220,4220,0
|
|
20230705,125000,89427605,4220,4220,4220,4220,0
|
|
20230705,124900,89427605,4220,4220,4220,4220,0
|
|
20230705,124800,89427605,4220,4220,4220,4220,0
|
|
20230705,124700,89427605,4220,4220,4220,4220,0
|
|
20230705,124600,89427605,4220,4220,4220,4220,0
|
|
20230705,124500,89427605,4220,4220,4220,4220,0
|
|
20230705,124400,89427605,4220,4220,4220,4220,0
|
|
20230705,124300,89427605,4220,4220,4220,4220,0
|
|
20230705,124200,89427605,4220,4220,4220,4220,0
|
|
20230705,124100,89427605,4220,4220,4220,4220,0
|
|
20230705,124000,89427605,4220,4220,4220,4220,128
|
|
20230705,123900,88887445,4220,4220,4220,4220,0
|
|
20230705,123800,88887445,4220,4220,4220,4220,0
|
|
20230705,123700,88887445,4220,4220,4220,4220,0
|
|
20230705,123600,88887445,4220,4220,4220,4220,0
|
|
20230705,123500,88887445,4220,4220,4220,4220,0
|
|
20230705,123400,88887445,4220,4220,4220,4220,0
|
|
20230705,123300,88887445,4220,4220,4220,4220,2
|
|
20230705,123200,88879005,4220,4220,4220,4220,0
|
|
20230705,123100,88879005,4220,4220,4220,4220,0
|
|
20230705,123000,88879005,4220,4220,4220,4220,0
|
|
20230705,122900,88879005,4220,4220,4220,4220,0
|
|
20230705,122800,88879005,4220,4220,4220,4220,0
|
|
20230705,122700,88879005,4220,4220,4220,4220,0
|
|
20230705,122600,88879005,4220,4220,4220,4220,0
|
|
20230705,122500,88879005,4220,4220,4220,4220,0
|
|
20230705,122400,88879005,4220,4220,4220,4220,0
|
|
20230705,122300,88879005,4220,4220,4220,4220,0
|
|
20230705,122200,88879005,4220,4220,4220,4220,1
|
|
20230705,122100,88874785,4220,4220,4220,4220,0
|
|
20230705,122000,88874785,4220,4220,4220,4220,0
|
|
20230705,121900,88874785,4220,4220,4220,4220,0
|
|
20230705,121800,88874785,4220,4220,4220,4220,0
|
|
20230705,121700,88874785,4220,4220,4220,4220,0
|
|
20230705,121600,88874785,4220,4220,4220,4220,0
|
|
20230705,121500,88874785,4220,4225,4225,4220,6
|
|
20230705,121400,88849440,4220,4220,4220,4220,0
|
|
20230705,121300,88849440,4220,4220,4220,4220,0
|
|
20230705,121200,88849440,4220,4220,4220,4220,0
|
|
20230705,121100,88849440,4220,4220,4220,4220,0
|
|
20230705,121000,88849440,4220,4220,4220,4220,0
|
|
20230705,120900,88849440,4220,4220,4220,4220,0
|
|
20230705,120800,88849440,4220,4220,4220,4220,0
|
|
20230705,120700,88849440,4220,4220,4220,4220,0
|
|
20230705,120600,88849440,4220,4220,4220,4220,0
|
|
20230705,120500,88849440,4220,4220,4220,4220,0
|
|
20230705,120400,88849440,4220,4220,4220,4220,0
|
|
20230705,120300,88849440,4220,4220,4220,4220,0
|
|
20230705,120200,88849440,4220,4220,4220,4220,0
|
|
20230705,120100,88849440,4220,4220,4220,4220,0
|
|
20230705,120000,88849440,4220,4220,4220,4220,0
|
|
20230705,115900,88849440,4220,4220,4220,4220,0
|
|
20230705,115800,88849440,4220,4220,4220,4220,0
|
|
20230705,115700,88849440,4220,4220,4220,4220,0
|
|
20230705,115600,88849440,4220,4220,4220,4220,0
|
|
20230705,115500,88849440,4220,4220,4220,4220,0
|
|
20230705,115400,88849440,4220,4220,4220,4220,0
|
|
20230705,115300,88849440,4220,4220,4220,4220,0
|
|
20230705,115200,88849440,4220,4220,4220,4220,0
|
|
20230705,115100,88849440,4220,4220,4220,4220,0
|
|
20230705,115000,88849440,4220,4220,4220,4220,0
|
|
20230705,114900,88849440,4220,4220,4220,4220,0
|
|
20230705,114800,88849440,4220,4220,4220,4220,0
|
|
20230705,114700,88849440,4220,4220,4220,4220,0
|
|
20230705,114600,88849440,4220,4220,4220,4220,0
|
|
20230705,114500,88849440,4220,4220,4220,4220,0
|
|
20230705,114400,88849440,4220,4220,4220,4220,0
|
|
20230705,114300,88849440,4220,4220,4220,4220,0
|
|
20230705,114200,88849440,4220,4220,4220,4220,0
|
|
20230705,114100,88849440,4220,4220,4220,4220,0
|
|
20230705,114000,88849440,4220,4220,4220,4220,0
|
|
20230705,113900,88849440,4220,4220,4220,4220,0
|
|
20230705,113800,88849440,4220,4220,4220,4220,0
|
|
20230705,113700,88849440,4220,4220,4220,4220,0
|
|
20230705,113600,88849440,4220,4220,4220,4220,0
|
|
20230705,113500,88849440,4220,4220,4220,4220,0
|
|
20230705,113400,88849440,4220,4220,4220,4220,0
|
|
20230705,113300,88849440,4220,4220,4220,4220,0
|
|
20230705,113200,88849440,4220,4220,4220,4220,0
|
|
20230705,113100,88849440,4220,4220,4220,4220,26
|
|
20230705,113000,88739720,4220,4220,4220,4220,0
|
|
20230705,112900,88739720,4220,4220,4220,4220,0
|
|
20230705,112800,88739720,4220,4220,4220,4220,0
|
|
20230705,112700,88739720,4220,4220,4220,4220,0
|
|
20230705,112600,88739720,4220,4220,4220,4220,0
|
|
20230705,112500,88739720,4220,4220,4220,4220,0
|
|
20230705,112400,88739720,4220,4220,4220,4220,0
|
|
20230705,112300,88739720,4220,4220,4220,4220,0
|
|
20230705,112200,88739720,4220,4220,4220,4220,0
|
|
20230705,112100,88739720,4220,4220,4220,4220,0
|
|
20230705,112000,88739720,4220,4220,4220,4220,0
|
|
20230705,111900,88739720,4220,4220,4220,4220,0
|
|
20230705,111800,88739720,4220,4220,4220,4220,0
|
|
20230705,111700,88739720,4220,4220,4220,4220,0
|
|
20230705,111600,88739720,4220,4220,4220,4220,0
|
|
20230705,111500,88739720,4220,4220,4220,4220,0
|
|
20230705,111400,88739720,4220,4220,4220,4220,0
|
|
20230705,111300,88739720,4220,4220,4220,4220,0
|
|
20230705,111200,88739720,4220,4220,4220,4220,0
|
|
20230705,111100,88739720,4220,4220,4220,4220,0
|
|
20230705,111000,88739720,4220,4220,4220,4220,33
|
|
20230705,110900,88600460,4225,4225,4225,4225,0
|
|
20230705,110800,88600460,4225,4225,4225,4225,0
|
|
20230705,110700,88600460,4225,4225,4225,4225,0
|
|
20230705,110600,88600460,4225,4225,4225,4225,10
|
|
20230705,110500,88558210,4225,4225,4225,4225,0
|
|
20230705,110400,88558210,4225,4225,4225,4225,0
|
|
20230705,110300,88558210,4225,4225,4225,4225,0
|
|
20230705,110200,88558210,4225,4225,4225,4225,0
|
|
20230705,110100,88558210,4225,4225,4225,4225,0
|
|
20230705,110000,88558210,4225,4225,4225,4225,0
|
|
20230705,105900,88558210,4225,4225,4225,4225,0
|
|
20230705,105800,88558210,4225,4225,4225,4225,0
|
|
20230705,105700,88558210,4225,4225,4225,4225,0
|
|
20230705,105600,88558210,4225,4225,4225,4225,0
|
|
20230705,105500,88558210,4225,4225,4225,4225,0
|
|
20230705,105400,88558210,4225,4225,4225,4225,0
|
|
20230705,105300,88558210,4225,4225,4225,4225,0
|
|
20230705,105200,88558210,4225,4225,4225,4225,0
|
|
20230705,105100,88558210,4225,4225,4225,4225,0
|
|
20230705,105000,88558210,4225,4225,4225,4225,0
|
|
20230705,104900,88558210,4225,4225,4225,4225,0
|
|
20230705,104800,88558210,4225,4225,4225,4225,0
|
|
20230705,104700,88558210,4225,4225,4225,4225,0
|
|
20230705,104600,88558210,4225,4225,4225,4225,0
|
|
20230705,104500,88558210,4225,4225,4225,4225,0
|
|
20230705,104400,88558210,4225,4225,4225,4225,0
|
|
20230705,104300,88558210,4225,4225,4225,4225,0
|
|
20230705,104200,88558210,4225,4225,4225,4225,0
|
|
20230705,104100,88558210,4225,4225,4225,4225,3
|
|
20230705,104000,88545535,4225,4225,4225,4225,0
|
|
20230705,103900,88545535,4225,4225,4225,4225,0
|
|
20230705,103800,88545535,4225,4225,4225,4225,0
|
|
20230705,103700,88545535,4225,4225,4225,4225,0
|
|
20230705,103600,88545535,4225,4225,4225,4225,0
|
|
20230705,103500,88545535,4225,4225,4225,4225,0
|
|
20230705,103400,88545535,4225,4225,4225,4225,0
|
|
20230705,103300,88545535,4225,4225,4225,4225,0
|
|
20230705,103200,88545535,4225,4225,4225,4225,0
|
|
20230705,103100,88545535,4225,4225,4225,4225,0
|
|
20230705,103000,88545535,4225,4225,4225,4225,0
|
|
20230705,102900,88545535,4225,4220,4225,4220,2717
|
|
20230705,102800,77066960,4225,4225,4225,4225,3
|
|
20230705,102700,77054285,4225,4225,4225,4225,215
|
|
20230705,102600,76145910,4225,4225,4225,4225,1000
|
|
20230705,102500,71920910,4225,4225,4225,4225,0
|
|
20230705,102400,71920910,4225,4225,4225,4225,0
|
|
20230705,102300,71920910,4225,4225,4225,4225,0
|
|
20230705,102200,71920910,4225,4225,4225,4225,0
|
|
20230705,102100,71920910,4225,4225,4225,4225,0
|
|
20230705,102000,71920910,4225,4225,4225,4225,0
|
|
20230705,101900,71920910,4225,4225,4225,4225,0
|
|
20230705,101800,71920910,4225,4225,4225,4225,0
|
|
20230705,101700,71920910,4225,4225,4225,4225,0
|
|
20230705,101600,71920910,4225,4225,4225,4225,0
|
|
20230705,101500,71920910,4225,4225,4225,4225,0
|
|
20230705,101400,71920910,4225,4225,4225,4225,0
|
|
20230705,101300,71920910,4225,4225,4225,4225,0
|
|
20230705,101200,71920910,4225,4225,4225,4225,0
|
|
20230705,101100,71920910,4225,4225,4225,4225,0
|
|
20230705,101000,71920910,4225,4225,4225,4225,0
|
|
20230705,100900,71920910,4225,4225,4225,4225,0
|
|
20230705,100800,71920910,4225,4225,4225,4225,200
|
|
20230705,100700,71075910,4225,4225,4225,4225,200
|
|
20230705,100600,70230910,4225,4225,4225,4225,0
|
|
20230705,100500,70230910,4225,4225,4225,4225,0
|
|
20230705,100400,70230910,4225,4225,4225,4225,0
|
|
20230705,100300,70230910,4225,4225,4225,4225,0
|
|
20230705,100200,70230910,4225,4225,4225,4225,0
|
|
20230705,100100,70230910,4225,4225,4225,4225,0
|
|
20230705,100000,70230910,4225,4225,4225,4225,0
|
|
20230705,095900,70230910,4225,4225,4225,4225,0
|
|
20230705,095800,70230910,4225,4225,4225,4225,0
|
|
20230705,095700,70230910,4225,4225,4225,4225,0
|
|
20230705,095600,70230910,4225,4225,4225,4225,3
|
|
20230705,095500,70218235,4225,4225,4225,4225,0
|
|
20230705,095400,70218235,4225,4225,4225,4225,10
|
|
20230705,095300,70175985,4225,4225,4225,4225,0
|
|
20230705,095200,70175985,4225,4225,4225,4225,0
|
|
20230705,095100,70175985,4225,4220,4225,4220,199
|
|
20230705,095000,69335330,4225,4225,4225,4225,0
|
|
20230705,094900,69335330,4225,4225,4225,4225,0
|
|
20230705,094800,69335330,4225,4225,4225,4225,0
|
|
20230705,094700,69335330,4225,4225,4225,4225,0
|
|
20230705,094600,69335330,4225,4225,4225,4225,0
|
|
20230705,094500,69335330,4225,4215,4225,4215,11
|
|
20230705,094400,69288955,4215,4215,4215,4215,642
|
|
20230705,094300,66582925,4235,4235,4235,4235,0
|
|
20230705,094200,66582925,4235,4235,4235,4235,0
|
|
20230705,094100,66582925,4235,4235,4235,4235,0
|
|
20230705,094000,66582925,4235,4235,4235,4235,0
|
|
20230705,093900,66582925,4235,4235,4235,4235,0
|
|
20230705,093800,66582925,4235,4215,4235,4215,827
|
|
20230705,093700,63097100,4215,4215,4215,4215,1817
|
|
20230705,093600,55438445,4215,4215,4215,4215,2766
|
|
20230705,093500,43779755,4225,4225,4225,4225,1223
|
|
20230705,093400,38612580,4240,4240,4240,4240,0
|
|
20230705,093300,38612580,4240,4240,4240,4240,0
|
|
20230705,093200,38612580,4240,4240,4240,4240,100
|
|
20230705,093100,38188580,4245,4255,4255,4245,1048
|
|
20230705,093000,33738050,4255,4255,4255,4255,0
|
|
20230705,092900,33738050,4255,4255,4255,4255,0
|
|
20230705,092800,33738050,4255,4255,4255,4255,0
|
|
20230705,092700,33738050,4255,4255,4255,4255,0
|
|
20230705,092600,33738050,4255,4255,4255,4255,0
|
|
20230705,092500,33738050,4255,4255,4255,4255,0
|
|
20230705,092400,33738050,4255,4255,4255,4255,0
|
|
20230705,092300,33738050,4255,4255,4255,4255,2
|
|
20230705,092200,33729540,4285,4285,4285,4285,0
|
|
20230705,092100,33729540,4285,4285,4285,4285,0
|
|
20230705,092000,33729540,4285,4285,4285,4285,0
|
|
20230705,091900,33729540,4285,4285,4285,4285,0
|
|
20230705,091800,33729540,4285,4285,4285,4285,0
|
|
20230705,091700,33729540,4285,4245,4325,4245,2400
|
|
20230705,091600,23445900,4250,4250,4250,4250,943
|
|
20230705,091500,19438150,4250,4250,4250,4250,942
|
|
20230705,091400,15434650,4240,4250,4260,4240,1389
|
|
20230705,091300,9531400,4270,4270,4270,4270,0
|
|
20230705,091200,9531400,4270,4270,4270,4270,1
|
|
20230705,091100,9527130,4270,4270,4270,4270,1
|
|
20230705,091000,9522860,4210,4210,4210,4210,0
|
|
20230705,090900,9522860,4210,4210,4210,4210,0
|
|
20230705,090800,9522860,4210,4210,4210,4210,0
|
|
20230705,090700,9522860,4210,4210,4210,4210,996
|
|
20230705,090600,5329700,4260,4270,4270,4260,1047
|
|
20230705,090500,868970,4270,4235,4270,4235,51
|
|
20230705,090400,651780,4260,4260,4260,4260,0
|
|
20230705,090300,651780,4260,4260,4260,4260,0
|
|
20230705,090200,651780,4260,4260,4260,4260,51
|
|
20230705,090100,434520,4260,4260,4260,4260,102
|
|
20230705,090000,0,4230,4230,4230,4230,0
|