684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202100,109392565,4300,4300,4300,4300,736
|
|
20230710,202000,109392565,4300,4300,4300,4300,0
|
|
20230710,201900,109392565,4300,4300,4300,4300,0
|
|
20230710,201800,109392565,4300,4300,4300,4300,0
|
|
20230710,201700,109392565,4300,4300,4300,4300,0
|
|
20230710,201600,109392565,4300,4300,4300,4300,0
|
|
20230710,201500,109392565,4300,4300,4300,4300,0
|
|
20230710,201400,109392565,4300,4300,4300,4300,0
|
|
20230710,201300,109392565,4300,4300,4300,4300,0
|
|
20230710,201200,109392565,4300,4300,4300,4300,0
|
|
20230710,201100,109392565,4300,4300,4300,4300,0
|
|
20230710,201000,109392565,4300,4300,4300,4300,0
|
|
20230710,200900,109392565,4300,4300,4300,4300,0
|
|
20230710,200800,109392565,4300,4300,4300,4300,0
|
|
20230710,200700,109392565,4300,4300,4300,4300,0
|
|
20230710,200600,109392565,4300,4300,4300,4300,0
|
|
20230710,200500,109392565,4300,4300,4300,4300,0
|
|
20230710,200400,109392565,4300,4300,4300,4300,0
|
|
20230710,200300,109392565,4300,4300,4300,4300,0
|
|
20230710,200200,109392565,4300,4300,4300,4300,0
|
|
20230710,200100,109392565,4300,4300,4300,4300,0
|
|
20230710,200000,109392565,4300,4300,4300,4300,0
|
|
20230710,195900,109392565,4300,4300,4300,4300,0
|
|
20230710,195800,109392565,4300,4300,4300,4300,0
|
|
20230710,195700,109392565,4300,4300,4300,4300,0
|
|
20230710,195600,109392565,4300,4300,4300,4300,0
|
|
20230710,195500,109392565,4300,4300,4300,4300,0
|
|
20230710,195400,109392565,4300,4300,4300,4300,0
|
|
20230710,195300,109392565,4300,4300,4300,4300,0
|
|
20230710,195200,109392565,4300,4300,4300,4300,0
|
|
20230710,195100,109392565,4300,4300,4300,4300,736
|
|
20230710,195000,109392565,4300,4300,4300,4300,0
|
|
20230710,194900,109392565,4300,4300,4300,4300,0
|
|
20230710,194800,109392565,4300,4300,4300,4300,0
|
|
20230710,194700,109392565,4300,4300,4300,4300,0
|
|
20230710,194600,109392565,4300,4300,4300,4300,0
|
|
20230710,194500,109392565,4300,4300,4300,4300,0
|
|
20230710,194400,109392565,4300,4300,4300,4300,0
|
|
20230710,194300,109392565,4300,4300,4300,4300,0
|
|
20230710,194200,109392565,4300,4300,4300,4300,0
|
|
20230710,194100,109392565,4300,4300,4300,4300,0
|
|
20230710,194000,109392565,4300,4300,4300,4300,0
|
|
20230710,193900,109392565,4300,4300,4300,4300,0
|
|
20230710,193800,109392565,4300,4300,4300,4300,0
|
|
20230710,193700,109392565,4300,4300,4300,4300,0
|
|
20230710,193600,109392565,4300,4300,4300,4300,0
|
|
20230710,193500,109392565,4300,4300,4300,4300,0
|
|
20230710,193400,109392565,4300,4300,4300,4300,0
|
|
20230710,193300,109392565,4300,4300,4300,4300,0
|
|
20230710,193200,109392565,4300,4300,4300,4300,0
|
|
20230710,193100,109392565,4300,4300,4300,4300,0
|
|
20230710,193000,109392565,4300,4300,4300,4300,0
|
|
20230710,192900,109392565,4300,4300,4300,4300,0
|
|
20230710,192800,109392565,4300,4300,4300,4300,0
|
|
20230710,192700,109392565,4300,4300,4300,4300,0
|
|
20230710,192600,109392565,4300,4300,4300,4300,0
|
|
20230710,192500,109392565,4300,4300,4300,4300,0
|
|
20230710,192400,109392565,4300,4300,4300,4300,0
|
|
20230710,192300,109392565,4300,4300,4300,4300,0
|
|
20230710,192200,109392565,4300,4300,4300,4300,0
|
|
20230710,192100,109392565,4300,4300,4300,4300,736
|
|
20230710,192000,109392565,4300,4300,4300,4300,0
|
|
20230710,191900,109392565,4300,4300,4300,4300,0
|
|
20230710,191800,109392565,4300,4300,4300,4300,0
|
|
20230710,191700,109392565,4300,4300,4300,4300,0
|
|
20230710,191600,109392565,4300,4300,4300,4300,0
|
|
20230710,191500,109392565,4300,4300,4300,4300,0
|
|
20230710,191400,109392565,4300,4300,4300,4300,0
|
|
20230710,191300,109392565,4300,4300,4300,4300,0
|
|
20230710,191200,109392565,4300,4300,4300,4300,0
|
|
20230710,191100,109392565,4300,4300,4300,4300,0
|
|
20230710,191000,109392565,4300,4300,4300,4300,0
|
|
20230710,190900,109392565,4300,4300,4300,4300,0
|
|
20230710,190800,109392565,4300,4300,4300,4300,0
|
|
20230710,190700,109392565,4300,4300,4300,4300,0
|
|
20230710,190600,109392565,4300,4300,4300,4300,0
|
|
20230710,190500,109392565,4300,4300,4300,4300,0
|
|
20230710,190400,109392565,4300,4300,4300,4300,0
|
|
20230710,190300,109392565,4300,4300,4300,4300,0
|
|
20230710,190200,109392565,4300,4300,4300,4300,0
|
|
20230710,190100,109392565,4300,4300,4300,4300,0
|
|
20230710,190000,109392565,4300,4300,4300,4300,0
|
|
20230710,185900,109392565,4300,4300,4300,4300,0
|
|
20230710,185800,109392565,4300,4300,4300,4300,0
|
|
20230710,185700,109392565,4300,4300,4300,4300,0
|
|
20230710,185600,109392565,4300,4300,4300,4300,0
|
|
20230710,185500,109392565,4300,4300,4300,4300,0
|
|
20230710,185400,109392565,4300,4300,4300,4300,0
|
|
20230710,185300,109392565,4300,4300,4300,4300,0
|
|
20230710,185200,109392565,4300,4300,4300,4300,0
|
|
20230710,185100,109392565,4300,4300,4300,4300,736
|
|
20230710,185000,109392565,4300,4300,4300,4300,0
|
|
20230710,184900,109392565,4300,4300,4300,4300,0
|
|
20230710,184800,109392565,4300,4300,4300,4300,0
|
|
20230710,184700,109392565,4300,4300,4300,4300,0
|
|
20230710,184600,109392565,4300,4300,4300,4300,0
|
|
20230710,184500,109392565,4300,4300,4300,4300,0
|
|
20230710,184400,109392565,4300,4300,4300,4300,0
|
|
20230710,184300,109392565,4300,4300,4300,4300,0
|
|
20230710,184200,109392565,4300,4300,4300,4300,0
|
|
20230710,184100,109392565,4300,4300,4300,4300,0
|
|
20230710,184000,109392565,4300,4300,4300,4300,0
|
|
20230710,183900,109392565,4300,4300,4300,4300,0
|
|
20230710,183800,109392565,4300,4300,4300,4300,0
|
|
20230710,183700,109392565,4300,4300,4300,4300,0
|
|
20230710,183600,109392565,4300,4300,4300,4300,0
|
|
20230710,183500,109392565,4300,4300,4300,4300,0
|
|
20230710,183400,109392565,4300,4300,4300,4300,0
|
|
20230710,183300,109392565,4300,4300,4300,4300,0
|
|
20230710,183200,109392565,4300,4300,4300,4300,0
|
|
20230710,183100,109392565,4300,4300,4300,4300,0
|
|
20230710,183000,109392565,4300,4300,4300,4300,0
|
|
20230710,182900,109392565,4300,4300,4300,4300,0
|
|
20230710,182800,109392565,4300,4300,4300,4300,0
|
|
20230710,182700,109392565,4300,4300,4300,4300,0
|
|
20230710,182600,109392565,4300,4300,4300,4300,0
|
|
20230710,182500,109392565,4300,4300,4300,4300,0
|
|
20230710,182400,109392565,4300,4300,4300,4300,0
|
|
20230710,182300,109392565,4300,4300,4300,4300,0
|
|
20230710,182200,109392565,4300,4300,4300,4300,0
|
|
20230710,182100,109392565,4300,4300,4300,4300,736
|
|
20230710,182000,109392565,4300,4300,4300,4300,0
|
|
20230710,181900,109392565,4300,4300,4300,4300,0
|
|
20230710,181800,109392565,4300,4300,4300,4300,0
|
|
20230710,181700,109392565,4300,4300,4300,4300,0
|
|
20230710,181600,109392565,4300,4300,4300,4300,0
|
|
20230710,181500,109392565,4300,4300,4300,4300,0
|
|
20230710,181400,109392565,4300,4300,4300,4300,0
|
|
20230710,181300,109392565,4300,4300,4300,4300,0
|
|
20230710,181200,109392565,4300,4300,4300,4300,0
|
|
20230710,181100,109392565,4300,4300,4300,4300,0
|
|
20230710,181000,109392565,4300,4300,4300,4300,0
|
|
20230710,180900,109392565,4300,4300,4300,4300,0
|
|
20230710,180800,109392565,4300,4300,4300,4300,0
|
|
20230710,180700,109392565,4300,4300,4300,4300,0
|
|
20230710,180600,109392565,4300,4300,4300,4300,0
|
|
20230710,180500,109392565,4300,4300,4300,4300,0
|
|
20230710,180400,109392565,4300,4300,4300,4300,0
|
|
20230710,180300,109392565,4300,4300,4300,4300,0
|
|
20230710,180200,109392565,4300,4300,4300,4300,0
|
|
20230710,180100,109392565,4300,4300,4300,4300,0
|
|
20230710,180000,109392565,4300,4300,4300,4300,0
|
|
20230710,175900,109392565,4300,4300,4300,4300,0
|
|
20230710,175800,109392565,4300,4300,4300,4300,0
|
|
20230710,175700,109392565,4300,4300,4300,4300,0
|
|
20230710,175600,109392565,4300,4300,4300,4300,0
|
|
20230710,175500,109392565,4300,4300,4300,4300,0
|
|
20230710,175400,109392565,4300,4300,4300,4300,0
|
|
20230710,175300,109392565,4300,4300,4300,4300,0
|
|
20230710,175200,109392565,4300,4300,4300,4300,0
|
|
20230710,175100,109392565,4300,4300,4300,4300,736
|
|
20230710,175000,109392565,4300,4300,4300,4300,0
|
|
20230710,174900,109392565,4300,4300,4300,4300,0
|
|
20230710,174800,109392565,4300,4300,4300,4300,0
|
|
20230710,174700,109392565,4300,4300,4300,4300,0
|
|
20230710,174600,109392565,4300,4300,4300,4300,0
|
|
20230710,174500,109392565,4300,4300,4300,4300,0
|
|
20230710,174400,109392565,4300,4300,4300,4300,0
|
|
20230710,174300,109392565,4300,4300,4300,4300,0
|
|
20230710,174200,109392565,4300,4300,4300,4300,0
|
|
20230710,174100,109392565,4300,4300,4300,4300,0
|
|
20230710,174000,109392565,4300,4300,4300,4300,0
|
|
20230710,173900,109392565,4300,4300,4300,4300,0
|
|
20230710,173800,109392565,4300,4300,4300,4300,0
|
|
20230710,173700,109392565,4300,4300,4300,4300,0
|
|
20230710,173600,109392565,4300,4300,4300,4300,0
|
|
20230710,173500,109392565,4300,4300,4300,4300,0
|
|
20230710,173400,109392565,4300,4300,4300,4300,0
|
|
20230710,173300,109392565,4300,4300,4300,4300,0
|
|
20230710,173200,109392565,4300,4300,4300,4300,0
|
|
20230710,173100,109392565,4300,4300,4300,4300,0
|
|
20230710,173000,109392565,4300,4300,4300,4300,0
|
|
20230710,172900,109392565,4300,4300,4300,4300,0
|
|
20230710,172800,109392565,4300,4300,4300,4300,0
|
|
20230710,172700,109392565,4300,4300,4300,4300,0
|
|
20230710,172600,109392565,4300,4300,4300,4300,0
|
|
20230710,172500,109392565,4300,4300,4300,4300,0
|
|
20230710,172400,109392565,4300,4300,4300,4300,0
|
|
20230710,172300,109392565,4300,4300,4300,4300,0
|
|
20230710,172200,109392565,4300,4300,4300,4300,0
|
|
20230710,172100,109392565,4300,4300,4300,4300,736
|
|
20230710,172000,109392565,4300,4300,4300,4300,0
|
|
20230710,171900,109392565,4300,4300,4300,4300,0
|
|
20230710,171800,109392565,4300,4300,4300,4300,0
|
|
20230710,171700,109392565,4300,4300,4300,4300,0
|
|
20230710,171600,109392565,4300,4300,4300,4300,0
|
|
20230710,171500,109392565,4300,4300,4300,4300,0
|
|
20230710,171400,109392565,4300,4300,4300,4300,0
|
|
20230710,171300,109392565,4300,4300,4300,4300,0
|
|
20230710,171200,109392565,4300,4300,4300,4300,0
|
|
20230710,171100,109392565,4300,4300,4300,4300,0
|
|
20230710,171000,109392565,4300,4300,4300,4300,0
|
|
20230710,170900,109392565,4300,4300,4300,4300,0
|
|
20230710,170800,109392565,4300,4300,4300,4300,0
|
|
20230710,170700,109392565,4300,4300,4300,4300,0
|
|
20230710,170600,109392565,4300,4300,4300,4300,0
|
|
20230710,170500,109392565,4300,4300,4300,4300,0
|
|
20230710,170400,109392565,4300,4300,4300,4300,0
|
|
20230710,170300,109392565,4300,4300,4300,4300,0
|
|
20230710,170200,109392565,4300,4300,4300,4300,0
|
|
20230710,170100,109392565,4300,4300,4300,4300,0
|
|
20230710,170000,109392565,4300,4300,4300,4300,0
|
|
20230710,165900,109392565,4300,4300,4300,4300,0
|
|
20230710,165800,109392565,4300,4300,4300,4300,0
|
|
20230710,165700,109392565,4300,4300,4300,4300,0
|
|
20230710,165600,109392565,4300,4300,4300,4300,0
|
|
20230710,165500,109392565,4300,4300,4300,4300,0
|
|
20230710,165400,109392565,4300,4300,4300,4300,0
|
|
20230710,165300,109392565,4300,4300,4300,4300,0
|
|
20230710,165200,109392565,4300,4300,4300,4300,0
|
|
20230710,165100,109392565,4300,4300,4300,4300,736
|
|
20230710,165000,109392565,4300,4300,4300,4300,0
|
|
20230710,164900,109392565,4300,4300,4300,4300,0
|
|
20230710,164800,109392565,4300,4300,4300,4300,0
|
|
20230710,164700,109392565,4300,4300,4300,4300,0
|
|
20230710,164600,109392565,4300,4300,4300,4300,0
|
|
20230710,164500,109392565,4300,4300,4300,4300,0
|
|
20230710,164400,109392565,4300,4300,4300,4300,0
|
|
20230710,164300,109392565,4300,4300,4300,4300,0
|
|
20230710,164200,109392565,4300,4300,4300,4300,0
|
|
20230710,164100,109392565,4300,4300,4300,4300,0
|
|
20230710,164000,109392565,4300,4300,4300,4300,0
|
|
20230710,163900,109392565,4300,4300,4300,4300,0
|
|
20230710,163800,109392565,4300,4300,4300,4300,0
|
|
20230710,163700,109392565,4300,4300,4300,4300,0
|
|
20230710,163600,109392565,4300,4300,4300,4300,0
|
|
20230710,163500,109392565,4300,4300,4300,4300,0
|
|
20230710,163400,109392565,4300,4300,4300,4300,0
|
|
20230710,163300,109392565,4300,4300,4300,4300,0
|
|
20230710,163200,109392565,4300,4300,4300,4300,0
|
|
20230710,163100,109392565,4300,4300,4300,4300,0
|
|
20230710,163000,109392565,4300,4300,4300,4300,0
|
|
20230710,162900,109392565,4300,4300,4300,4300,0
|
|
20230710,162800,109392565,4300,4300,4300,4300,0
|
|
20230710,162700,109392565,4300,4300,4300,4300,0
|
|
20230710,162600,109392565,4300,4300,4300,4300,0
|
|
20230710,162500,109392565,4300,4300,4300,4300,0
|
|
20230710,162400,109392565,4300,4300,4300,4300,0
|
|
20230710,162300,109392565,4300,4300,4300,4300,0
|
|
20230710,162200,109392565,4300,4300,4300,4300,0
|
|
20230710,162100,109392565,4300,4300,4300,4300,736
|
|
20230710,162000,109392565,4300,4300,4300,4300,0
|
|
20230710,161900,109392565,4300,4300,4300,4300,0
|
|
20230710,161800,109392565,4300,4300,4300,4300,0
|
|
20230710,161700,109392565,4300,4300,4300,4300,0
|
|
20230710,161600,109392565,4300,4300,4300,4300,0
|
|
20230710,161500,109392565,4300,4300,4300,4300,0
|
|
20230710,161400,109392565,4300,4300,4300,4300,0
|
|
20230710,161300,109392565,4300,4300,4300,4300,0
|
|
20230710,161200,109392565,4300,4300,4300,4300,0
|
|
20230710,161100,109392565,4300,4300,4300,4300,0
|
|
20230710,161000,109392565,4300,4300,4300,4300,0
|
|
20230710,160900,109392565,4300,4300,4300,4300,0
|
|
20230710,160800,109392565,4300,4300,4300,4300,0
|
|
20230710,160700,109392565,4300,4300,4300,4300,0
|
|
20230710,160600,109392565,4300,4300,4300,4300,0
|
|
20230710,160500,109392565,4300,4300,4300,4300,0
|
|
20230710,160400,109392565,4300,4300,4300,4300,0
|
|
20230710,160300,109392565,4300,4300,4300,4300,0
|
|
20230710,160200,109392565,4300,4300,4300,4300,0
|
|
20230710,160100,109392565,4300,4300,4300,4300,0
|
|
20230710,160000,109392565,4300,4300,4300,4300,0
|
|
20230710,155900,109392565,4300,4300,4300,4300,0
|
|
20230710,155800,109392565,4300,4300,4300,4300,0
|
|
20230710,155700,109392565,4300,4300,4300,4300,0
|
|
20230710,155600,109392565,4300,4300,4300,4300,0
|
|
20230710,155500,109392565,4300,4300,4300,4300,0
|
|
20230710,155400,109392565,4300,4300,4300,4300,0
|
|
20230710,155300,109392565,4300,4300,4300,4300,0
|
|
20230710,155200,109392565,4300,4300,4300,4300,0
|
|
20230710,155100,109392565,4300,4300,4300,4300,736
|
|
20230710,155000,109392565,4300,4300,4300,4300,0
|
|
20230710,154900,109392565,4300,4300,4300,4300,0
|
|
20230710,154800,109392565,4300,4300,4300,4300,0
|
|
20230710,154700,109392565,4300,4300,4300,4300,0
|
|
20230710,154600,109392565,4300,4300,4300,4300,0
|
|
20230710,154500,109392565,4300,4300,4300,4300,0
|
|
20230710,154400,109392565,4300,4300,4300,4300,0
|
|
20230710,154300,109392565,4300,4300,4300,4300,0
|
|
20230710,154200,109392565,4300,4300,4300,4300,0
|
|
20230710,154100,109392565,4300,4300,4300,4300,0
|
|
20230710,154000,109392565,4300,4300,4300,4300,0
|
|
20230710,153900,109392565,4300,4300,4300,4300,0
|
|
20230710,153800,109392565,4300,4300,4300,4300,0
|
|
20230710,153700,109392565,4300,4300,4300,4300,0
|
|
20230710,153600,109392565,4300,4300,4300,4300,0
|
|
20230710,153500,109392565,4300,4300,4300,4300,0
|
|
20230710,153400,109392565,4300,4300,4300,4300,0
|
|
20230710,153300,109392565,4300,4300,4300,4300,0
|
|
20230710,153200,109392565,4300,4300,4300,4300,0
|
|
20230710,153100,109392565,4300,4300,4300,4300,0
|
|
20230710,153000,109392565,4300,4300,4300,4300,736
|
|
20230710,152900,106227765,4300,4300,4300,4300,0
|
|
20230710,152800,106227765,4300,4300,4300,4300,0
|
|
20230710,152700,106227765,4300,4300,4300,4300,0
|
|
20230710,152600,106227765,4300,4300,4300,4300,0
|
|
20230710,152500,106227765,4300,4300,4300,4300,0
|
|
20230710,152400,106227765,4300,4300,4300,4300,0
|
|
20230710,152300,106227765,4300,4300,4300,4300,0
|
|
20230710,152200,106227765,4300,4300,4300,4300,0
|
|
20230710,152100,106227765,4300,4300,4300,4300,0
|
|
20230710,152000,106227765,4300,4300,4300,4300,0
|
|
20230710,151900,106227765,4300,4310,4310,4300,1500
|
|
20230710,151800,99776975,4345,4310,4345,4305,604
|
|
20230710,151700,97176440,4310,4310,4315,4310,772
|
|
20230710,151600,93849110,4315,4315,4315,4315,586
|
|
20230710,151500,91320520,4350,4350,4350,4350,0
|
|
20230710,151400,91320520,4350,4350,4350,4350,0
|
|
20230710,151300,91320520,4350,4350,4350,4350,0
|
|
20230710,151200,91320520,4350,4350,4350,4350,0
|
|
20230710,151100,91320520,4350,4350,4350,4350,1
|
|
20230710,151000,91316170,4310,4310,4310,4310,0
|
|
20230710,150900,91316170,4310,4310,4310,4310,0
|
|
20230710,150800,91316170,4310,4310,4310,4310,0
|
|
20230710,150700,91316170,4310,4310,4310,4310,0
|
|
20230710,150600,91316170,4310,4310,4310,4310,0
|
|
20230710,150500,91316170,4310,4310,4310,4310,0
|
|
20230710,150400,91316170,4310,4325,4325,4310,449
|
|
20230710,150300,89379695,4355,4355,4355,4355,0
|
|
20230710,150200,89379695,4355,4355,4355,4355,0
|
|
20230710,150100,89379695,4355,4355,4355,4355,1
|
|
20230710,150000,89375340,4350,4350,4350,4350,0
|
|
20230710,145900,89375340,4350,4350,4350,4350,0
|
|
20230710,145800,89375340,4350,4350,4350,4350,0
|
|
20230710,145700,89375340,4350,4350,4350,4350,0
|
|
20230710,145600,89375340,4350,4350,4350,4350,431
|
|
20230710,145500,87500490,4355,4355,4355,4355,0
|
|
20230710,145400,87500490,4355,4355,4355,4355,0
|
|
20230710,145300,87500490,4355,4355,4355,4355,0
|
|
20230710,145200,87500490,4355,4355,4355,4355,0
|
|
20230710,145100,87500490,4355,4355,4355,4355,0
|
|
20230710,145000,87500490,4355,4355,4355,4355,0
|
|
20230710,144900,87500490,4355,4355,4355,4355,0
|
|
20230710,144800,87500490,4355,4355,4355,4355,0
|
|
20230710,144700,87500490,4355,4355,4355,4355,0
|
|
20230710,144600,87500490,4355,4355,4355,4355,0
|
|
20230710,144500,87500490,4355,4355,4355,4355,0
|
|
20230710,144400,87500490,4355,4355,4355,4355,0
|
|
20230710,144300,87500490,4355,4355,4355,4355,0
|
|
20230710,144200,87500490,4355,4355,4355,4355,0
|
|
20230710,144100,87500490,4355,4355,4355,4355,0
|
|
20230710,144000,87500490,4355,4355,4355,4355,0
|
|
20230710,143900,87500490,4355,4355,4355,4355,0
|
|
20230710,143800,87500490,4355,4355,4355,4355,0
|
|
20230710,143700,87500490,4355,4355,4355,4355,0
|
|
20230710,143600,87500490,4355,4355,4355,4355,0
|
|
20230710,143500,87500490,4355,4355,4355,4355,0
|
|
20230710,143400,87500490,4355,4355,4355,4355,0
|
|
20230710,143300,87500490,4355,4355,4355,4355,0
|
|
20230710,143200,87500490,4355,4355,4355,4355,0
|
|
20230710,143100,87500490,4355,4355,4355,4355,0
|
|
20230710,143000,87500490,4355,4355,4355,4355,0
|
|
20230710,142900,87500490,4355,4355,4355,4355,0
|
|
20230710,142800,87500490,4355,4355,4355,4355,0
|
|
20230710,142700,87500490,4355,4355,4355,4355,0
|
|
20230710,142600,87500490,4355,4355,4355,4355,0
|
|
20230710,142500,87500490,4355,4355,4355,4355,0
|
|
20230710,142400,87500490,4355,4355,4355,4355,0
|
|
20230710,142300,87500490,4355,4355,4355,4355,0
|
|
20230710,142200,87500490,4355,4355,4355,4355,0
|
|
20230710,142100,87500490,4355,4355,4355,4355,0
|
|
20230710,142000,87500490,4355,4355,4355,4355,0
|
|
20230710,141900,87500490,4355,4355,4355,4355,0
|
|
20230710,141800,87500490,4355,4355,4355,4355,0
|
|
20230710,141700,87500490,4355,4355,4355,4355,0
|
|
20230710,141600,87500490,4355,4355,4355,4355,0
|
|
20230710,141500,87500490,4355,4355,4355,4355,0
|
|
20230710,141400,87500490,4355,4355,4355,4355,0
|
|
20230710,141300,87500490,4355,4355,4355,4355,45
|
|
20230710,141200,87304515,4355,4355,4355,4355,0
|
|
20230710,141100,87304515,4355,4355,4355,4355,0
|
|
20230710,141000,87304515,4355,4355,4355,4355,0
|
|
20230710,140900,87304515,4355,4355,4355,4355,0
|
|
20230710,140800,87304515,4355,4355,4355,4355,0
|
|
20230710,140700,87304515,4355,4355,4355,4355,47
|
|
20230710,140600,87099830,4355,4355,4355,4355,0
|
|
20230710,140500,87099830,4355,4355,4355,4355,1
|
|
20230710,140400,87095475,4350,4350,4350,4350,0
|
|
20230710,140300,87095475,4350,4350,4350,4350,0
|
|
20230710,140200,87095475,4350,4350,4350,4350,0
|
|
20230710,140100,87095475,4350,4350,4350,4350,58
|
|
20230710,140000,86843175,4355,4355,4355,4355,0
|
|
20230710,135900,86843175,4355,4355,4355,4355,0
|
|
20230710,135800,86843175,4355,4355,4355,4355,0
|
|
20230710,135700,86843175,4355,4355,4355,4355,0
|
|
20230710,135600,86843175,4355,4355,4355,4355,0
|
|
20230710,135500,86843175,4355,4355,4355,4355,0
|
|
20230710,135400,86843175,4355,4355,4355,4355,0
|
|
20230710,135300,86843175,4355,4355,4355,4355,0
|
|
20230710,135200,86843175,4355,4355,4355,4355,0
|
|
20230710,135100,86843175,4355,4355,4355,4355,0
|
|
20230710,135000,86843175,4355,4355,4355,4355,29
|
|
20230710,134900,86716880,4355,4355,4355,4355,0
|
|
20230710,134800,86716880,4355,4355,4355,4355,0
|
|
20230710,134700,86716880,4355,4355,4355,4355,0
|
|
20230710,134600,86716880,4355,4355,4355,4355,0
|
|
20230710,134500,86716880,4355,4355,4355,4355,0
|
|
20230710,134400,86716880,4355,4355,4355,4355,0
|
|
20230710,134300,86716880,4355,4355,4355,4355,0
|
|
20230710,134200,86716880,4355,4355,4355,4355,0
|
|
20230710,134100,86716880,4355,4355,4355,4355,2
|
|
20230710,134000,86708170,4355,4355,4355,4355,0
|
|
20230710,133900,86708170,4355,4355,4355,4355,0
|
|
20230710,133800,86708170,4355,4355,4355,4355,1
|
|
20230710,133700,86703815,4350,4350,4350,4350,0
|
|
20230710,133600,86703815,4350,4350,4350,4350,0
|
|
20230710,133500,86703815,4350,4350,4350,4350,0
|
|
20230710,133400,86703815,4350,4350,4350,4350,0
|
|
20230710,133300,86703815,4350,4350,4350,4350,0
|
|
20230710,133200,86703815,4350,4350,4350,4350,0
|
|
20230710,133100,86703815,4350,4350,4350,4350,0
|
|
20230710,133000,86703815,4350,4350,4350,4350,232
|
|
20230710,132900,85694615,4325,4325,4325,4325,2
|
|
20230710,132800,85685965,4325,4325,4325,4325,0
|
|
20230710,132700,85685965,4325,4325,4325,4325,0
|
|
20230710,132600,85685965,4325,4335,4335,4325,307
|
|
20230710,132500,84357970,4335,4335,4335,4335,140
|
|
20230710,132400,83751070,4340,4340,4340,4340,330
|
|
20230710,132300,82318870,4365,4365,4365,4365,0
|
|
20230710,132200,82318870,4365,4365,4365,4365,0
|
|
20230710,132100,82318870,4365,4365,4365,4365,0
|
|
20230710,132000,82318870,4365,4365,4365,4365,0
|
|
20230710,131900,82318870,4365,4365,4365,4365,0
|
|
20230710,131800,82318870,4365,4365,4365,4365,0
|
|
20230710,131700,82318870,4365,4365,4365,4365,0
|
|
20230710,131600,82318870,4365,4365,4365,4365,0
|
|
20230710,131500,82318870,4365,4365,4365,4365,0
|
|
20230710,131400,82318870,4365,4365,4365,4365,0
|
|
20230710,131300,82318870,4365,4365,4365,4365,1
|
|
20230710,131200,82314505,4365,4365,4365,4365,0
|
|
20230710,131100,82314505,4365,4365,4365,4365,0
|
|
20230710,131000,82314505,4365,4365,4365,4365,0
|
|
20230710,130900,82314505,4365,4365,4365,4365,0
|
|
20230710,130800,82314505,4365,4365,4365,4365,4
|
|
20230710,130700,82297045,4365,4365,4365,4365,0
|
|
20230710,130600,82297045,4365,4365,4365,4365,0
|
|
20230710,130500,82297045,4365,4365,4365,4365,0
|
|
20230710,130400,82297045,4365,4365,4365,4365,0
|
|
20230710,130300,82297045,4365,4365,4365,4365,0
|
|
20230710,130200,82297045,4365,4365,4365,4365,0
|
|
20230710,130100,82297045,4365,4365,4365,4365,0
|
|
20230710,130000,82297045,4365,4365,4365,4365,0
|
|
20230710,125900,82297045,4365,4365,4365,4365,0
|
|
20230710,125800,82297045,4365,4365,4365,4365,0
|
|
20230710,125700,82297045,4365,4365,4365,4365,0
|
|
20230710,125600,82297045,4365,4365,4365,4365,0
|
|
20230710,125500,82297045,4365,4365,4365,4365,0
|
|
20230710,125400,82297045,4365,4365,4365,4365,0
|
|
20230710,125300,82297045,4365,4365,4365,4365,0
|
|
20230710,125200,82297045,4365,4365,4365,4365,0
|
|
20230710,125100,82297045,4365,4365,4365,4365,0
|
|
20230710,125000,82297045,4365,4365,4365,4365,0
|
|
20230710,124900,82297045,4365,4365,4365,4365,0
|
|
20230710,124800,82297045,4365,4365,4365,4365,0
|
|
20230710,124700,82297045,4365,4365,4365,4365,0
|
|
20230710,124600,82297045,4365,4365,4365,4365,0
|
|
20230710,124500,82297045,4365,4365,4365,4365,3
|
|
20230710,124400,82283950,4365,4365,4365,4365,0
|
|
20230710,124300,82283950,4365,4365,4365,4365,1
|
|
20230710,124200,82279585,4355,4355,4355,4355,0
|
|
20230710,124100,82279585,4355,4355,4355,4355,48
|
|
20230710,124000,82070545,4355,4355,4355,4355,0
|
|
20230710,123900,82070545,4355,4355,4355,4355,229
|
|
20230710,123800,81073250,4360,4360,4360,4360,0
|
|
20230710,123700,81073250,4360,4360,4360,4360,0
|
|
20230710,123600,81073250,4360,4360,4360,4360,0
|
|
20230710,123500,81073250,4360,4360,4360,4360,0
|
|
20230710,123400,81073250,4360,4355,4360,4355,22
|
|
20230710,123300,80977430,4375,4375,4375,4375,0
|
|
20230710,123200,80977430,4375,4375,4375,4375,0
|
|
20230710,123100,80977430,4375,4375,4375,4375,0
|
|
20230710,123000,80977430,4375,4375,4375,4375,0
|
|
20230710,122900,80977430,4375,4375,4375,4375,0
|
|
20230710,122800,80977430,4375,4375,4375,4375,0
|
|
20230710,122700,80977430,4375,4375,4375,4375,0
|
|
20230710,122600,80977430,4375,4375,4375,4375,0
|
|
20230710,122500,80977430,4375,4375,4375,4375,0
|
|
20230710,122400,80977430,4375,4375,4375,4375,0
|
|
20230710,122300,80977430,4375,4375,4375,4375,0
|
|
20230710,122200,80977430,4375,4355,4375,4310,1707
|
|
20230710,122100,73605300,4320,4350,4350,4320,2631
|
|
20230710,122000,62217205,4355,4355,4355,4355,0
|
|
20230710,121900,62217205,4355,4355,4355,4355,0
|
|
20230710,121800,62217205,4355,4355,4355,4355,0
|
|
20230710,121700,62217205,4355,4355,4355,4355,0
|
|
20230710,121600,62217205,4355,4355,4355,4355,0
|
|
20230710,121500,62217205,4355,4355,4355,4355,0
|
|
20230710,121400,62217205,4355,4355,4355,4355,0
|
|
20230710,121300,62217205,4355,4355,4355,4355,0
|
|
20230710,121200,62217205,4355,4355,4355,4355,0
|
|
20230710,121100,62217205,4355,4355,4355,4355,4
|
|
20230710,121000,62199785,4355,4355,4355,4355,0
|
|
20230710,120900,62199785,4355,4355,4355,4355,0
|
|
20230710,120800,62199785,4355,4355,4355,4355,1
|
|
20230710,120700,62195430,4355,4355,4355,4355,0
|
|
20230710,120600,62195430,4355,4355,4355,4355,0
|
|
20230710,120500,62195430,4355,4355,4355,4355,0
|
|
20230710,120400,62195430,4355,4355,4355,4355,0
|
|
20230710,120300,62195430,4355,4355,4355,4355,0
|
|
20230710,120200,62195430,4355,4355,4355,4355,1
|
|
20230710,120100,62191075,4320,4320,4320,4320,0
|
|
20230710,120000,62191075,4320,4320,4320,4320,0
|
|
20230710,115900,62191075,4320,4320,4320,4320,0
|
|
20230710,115800,62191075,4320,4320,4320,4320,0
|
|
20230710,115700,62191075,4320,4320,4320,4320,0
|
|
20230710,115600,62191075,4320,4320,4320,4320,0
|
|
20230710,115500,62191075,4320,4360,4360,4320,820
|
|
20230710,115400,58630130,4360,4360,4360,4360,0
|
|
20230710,115300,58630130,4360,4360,4360,4360,0
|
|
20230710,115200,58630130,4360,4360,4360,4360,0
|
|
20230710,115100,58630130,4360,4360,4360,4360,0
|
|
20230710,115000,58630130,4360,4360,4360,4360,0
|
|
20230710,114900,58630130,4360,4360,4360,4360,0
|
|
20230710,114800,58630130,4360,4360,4360,4360,40
|
|
20230710,114700,58455730,4360,4360,4360,4360,0
|
|
20230710,114600,58455730,4360,4360,4360,4360,216
|
|
20230710,114500,57513970,4360,4360,4360,4360,1
|
|
20230710,114400,57509610,4390,4390,4390,4390,0
|
|
20230710,114300,57509610,4390,4390,4390,4390,0
|
|
20230710,114200,57509610,4390,4390,4390,4390,0
|
|
20230710,114100,57509610,4390,4390,4390,4390,0
|
|
20230710,114000,57509610,4390,4390,4390,4390,0
|
|
20230710,113900,57509610,4390,4390,4390,4390,0
|
|
20230710,113800,57509610,4390,4390,4390,4390,0
|
|
20230710,113700,57509610,4390,4390,4390,4390,0
|
|
20230710,113600,57509610,4390,4390,4390,4390,0
|
|
20230710,113500,57509610,4390,4390,4390,4390,0
|
|
20230710,113400,57509610,4390,4390,4390,4390,0
|
|
20230710,113300,57509610,4390,4390,4390,4390,0
|
|
20230710,113200,57509610,4390,4390,4390,4390,0
|
|
20230710,113100,57509610,4390,4390,4390,4390,0
|
|
20230710,113000,57509610,4390,4390,4390,4390,0
|
|
20230710,112900,57509610,4390,4390,4390,4390,0
|
|
20230710,112800,57509610,4390,4390,4390,4390,0
|
|
20230710,112700,57509610,4390,4390,4390,4390,0
|
|
20230710,112600,57509610,4390,4390,4390,4390,1
|
|
20230710,112500,57505220,4365,4365,4365,4365,31
|
|
20230710,112400,57369905,4370,4370,4370,4370,275
|
|
20230710,112300,56168155,4390,4390,4390,4390,1
|
|
20230710,112200,56163765,4365,4365,4365,4365,1
|
|
20230710,112100,56159400,4365,4380,4380,4365,1599
|
|
20230710,112000,49162135,4390,4390,4390,4390,2
|
|
20230710,111900,49153355,4380,4380,4380,4380,0
|
|
20230710,111800,49153355,4380,4380,4380,4380,0
|
|
20230710,111700,49153355,4380,4380,4380,4380,0
|
|
20230710,111600,49153355,4380,4380,4380,4380,20
|
|
20230710,111500,49065755,4390,4390,4390,4390,0
|
|
20230710,111400,49065755,4390,4380,4390,4380,379
|
|
20230710,111300,47405705,4380,4380,4380,4380,0
|
|
20230710,111200,47405705,4380,4380,4380,4380,0
|
|
20230710,111100,47405705,4380,4380,4380,4380,0
|
|
20230710,111000,47405705,4380,4380,4380,4380,1
|
|
20230710,110900,47401325,4355,4355,4355,4355,0
|
|
20230710,110800,47401325,4355,4355,4355,4355,0
|
|
20230710,110700,47401325,4355,4355,4355,4355,0
|
|
20230710,110600,47401325,4355,4355,4355,4355,0
|
|
20230710,110500,47401325,4355,4360,4360,4355,1000
|
|
20230710,110400,43044735,4380,4380,4380,4380,0
|
|
20230710,110300,43044735,4380,4380,4380,4380,0
|
|
20230710,110200,43044735,4380,4380,4380,4380,0
|
|
20230710,110100,43044735,4380,4380,4380,4380,0
|
|
20230710,110000,43044735,4380,4380,4380,4380,0
|
|
20230710,105900,43044735,4380,4380,4380,4380,0
|
|
20230710,105800,43044735,4380,4380,4380,4380,0
|
|
20230710,105700,43044735,4380,4380,4380,4380,0
|
|
20230710,105600,43044735,4380,4380,4380,4380,1
|
|
20230710,105500,43040355,4375,4375,4375,4375,100
|
|
20230710,105400,42602855,4375,4375,4375,4375,0
|
|
20230710,105300,42602855,4375,4375,4375,4375,0
|
|
20230710,105200,42602855,4375,4375,4375,4375,0
|
|
20230710,105100,42602855,4375,4365,4375,4365,671
|
|
20230710,105000,39671160,4355,4355,4355,4355,6
|
|
20230710,104900,39645030,4360,4360,4360,4360,0
|
|
20230710,104800,39645030,4360,4360,4360,4360,6
|
|
20230710,104700,39618870,4365,4365,4365,4365,0
|
|
20230710,104600,39618870,4365,4365,4365,4365,379
|
|
20230710,104500,37964535,4370,4370,4370,4370,0
|
|
20230710,104400,37964535,4370,4370,4370,4370,0
|
|
20230710,104300,37964535,4370,4370,4370,4370,0
|
|
20230710,104200,37964535,4370,4370,4370,4370,0
|
|
20230710,104100,37964535,4370,4370,4370,4370,0
|
|
20230710,104000,37964535,4370,4370,4370,4370,0
|
|
20230710,103900,37964535,4370,4370,4370,4370,0
|
|
20230710,103800,37964535,4370,4370,4370,4370,0
|
|
20230710,103700,37964535,4370,4370,4370,4370,0
|
|
20230710,103600,37964535,4370,4370,4370,4370,10
|
|
20230710,103500,37920835,4370,4370,4370,4370,0
|
|
20230710,103400,37920835,4370,4370,4370,4370,0
|
|
20230710,103300,37920835,4370,4370,4370,4370,0
|
|
20230710,103200,37920835,4370,4370,4370,4370,0
|
|
20230710,103100,37920835,4370,4370,4370,4370,0
|
|
20230710,103000,37920835,4370,4370,4370,4370,0
|
|
20230710,102900,37920835,4370,4370,4370,4370,445
|
|
20230710,102800,35976185,4370,4370,4370,4370,0
|
|
20230710,102700,35976185,4370,4370,4370,4370,3
|
|
20230710,102600,35963075,4360,4360,4360,4360,0
|
|
20230710,102500,35963075,4360,4360,4360,4360,0
|
|
20230710,102400,35963075,4360,4355,4360,4355,742
|
|
20230710,102300,32729900,4340,4340,4340,4340,280
|
|
20230710,102200,31514700,4340,4340,4340,4340,0
|
|
20230710,102100,31514700,4340,4340,4340,4340,0
|
|
20230710,102000,31514700,4340,4340,4340,4340,0
|
|
20230710,101900,31514700,4340,4340,4340,4340,3
|
|
20230710,101800,31501680,4340,4340,4340,4340,0
|
|
20230710,101700,31501680,4340,4340,4340,4340,0
|
|
20230710,101600,31501680,4340,4340,4340,4340,0
|
|
20230710,101500,31501680,4340,4340,4340,4340,0
|
|
20230710,101400,31501680,4340,4340,4340,4340,0
|
|
20230710,101300,31501680,4340,4340,4340,4340,0
|
|
20230710,101200,31501680,4340,4340,4340,4340,10
|
|
20230710,101100,31458280,4340,4340,4340,4340,0
|
|
20230710,101000,31458280,4340,4340,4340,4340,0
|
|
20230710,100900,31458280,4340,4340,4340,4340,0
|
|
20230710,100800,31458280,4340,4340,4340,4340,0
|
|
20230710,100700,31458280,4340,4340,4340,4340,5
|
|
20230710,100600,31436580,4340,4340,4340,4340,0
|
|
20230710,100500,31436580,4340,4340,4340,4340,0
|
|
20230710,100400,31436580,4340,4340,4340,4340,0
|
|
20230710,100300,31436580,4340,4340,4340,4340,0
|
|
20230710,100200,31436580,4340,4340,4340,4340,911
|
|
20230710,100100,27482840,4345,4345,4345,4345,0
|
|
20230710,100000,27482840,4345,4345,4345,4345,0
|
|
20230710,095900,27482840,4345,4345,4345,4345,0
|
|
20230710,095800,27482840,4345,4345,4345,4345,320
|
|
20230710,095700,26092440,4345,4345,4345,4345,0
|
|
20230710,095600,26092440,4345,4345,4345,4345,0
|
|
20230710,095500,26092440,4345,4345,4345,4345,0
|
|
20230710,095400,26092440,4345,4345,4345,4345,1
|
|
20230710,095300,26088095,4345,4345,4345,4345,1
|
|
20230710,095200,26083750,4355,4355,4355,4355,0
|
|
20230710,095100,26083750,4355,4355,4355,4355,0
|
|
20230710,095000,26083750,4355,4355,4355,4355,0
|
|
20230710,094900,26083750,4355,4355,4355,4355,0
|
|
20230710,094800,26083750,4355,4355,4355,4355,0
|
|
20230710,094700,26083750,4355,4355,4355,4355,0
|
|
20230710,094600,26083750,4355,4355,4355,4355,0
|
|
20230710,094500,26083750,4355,4355,4355,4355,0
|
|
20230710,094400,26083750,4355,4355,4355,4355,0
|
|
20230710,094300,26083750,4355,4355,4355,4355,0
|
|
20230710,094200,26083750,4355,4355,4355,4355,0
|
|
20230710,094100,26083750,4355,4355,4355,4355,0
|
|
20230710,094000,26083750,4355,4355,4355,4355,0
|
|
20230710,093900,26083750,4355,4355,4355,4355,30
|
|
20230710,093800,25953100,4360,4360,4360,4360,0
|
|
20230710,093700,25953100,4360,4360,4360,4360,0
|
|
20230710,093600,25953100,4360,4360,4360,4360,0
|
|
20230710,093500,25953100,4360,4360,4360,4360,0
|
|
20230710,093400,25953100,4360,4360,4360,4360,1
|
|
20230710,093300,25948740,4360,4360,4360,4360,0
|
|
20230710,093200,25948740,4360,4360,4360,4360,0
|
|
20230710,093100,25948740,4360,4360,4360,4360,0
|
|
20230710,093000,25948740,4360,4360,4360,4360,0
|
|
20230710,092900,25948740,4360,4360,4360,4360,0
|
|
20230710,092800,25948740,4360,4360,4360,4360,0
|
|
20230710,092700,25948740,4360,4360,4360,4360,2
|
|
20230710,092600,25940020,4345,4360,4360,4345,2
|
|
20230710,092500,25931315,4345,4345,4345,4345,21
|
|
20230710,092400,25840070,4345,4345,4345,4345,50
|
|
20230710,092300,25622820,4345,4345,4345,4345,0
|
|
20230710,092200,25622820,4345,4345,4345,4345,156
|
|
20230710,092100,24945000,4360,4360,4360,4360,0
|
|
20230710,092000,24945000,4360,4360,4360,4360,0
|
|
20230710,091900,24945000,4360,4360,4360,4360,0
|
|
20230710,091800,24945000,4360,4360,4360,4340,38
|
|
20230710,091700,24779520,4360,4360,4360,4360,28
|
|
20230710,091600,24657440,4360,4360,4360,4360,23
|
|
20230710,091500,24557160,4360,4360,4360,4360,22
|
|
20230710,091400,24461240,4360,4360,4360,4360,22
|
|
20230710,091300,24365320,4360,4360,4360,4360,24
|
|
20230710,091200,24260680,4360,4360,4360,4360,24
|
|
20230710,091100,24156040,4360,4360,4360,4360,28
|
|
20230710,091000,24033960,4360,4355,4360,4355,114
|
|
20230710,090900,23537365,4355,4365,4365,4355,32
|
|
20230710,090800,23397855,4365,4345,4370,4345,1332
|
|
20230710,090700,17580195,4345,4310,4345,4310,538
|
|
20230710,090600,15250165,4310,4310,4310,4295,63
|
|
20230710,090500,14979040,4295,4285,4295,4285,1809
|
|
20230710,090400,7227125,4280,4290,4290,4280,145
|
|
20230710,090300,6605345,4295,4295,4295,4295,104
|
|
20230710,090200,6158665,4295,4305,4305,4295,516
|
|
20230710,090100,3941610,4310,4325,4335,4310,252
|
|
20230710,090000,2851880,4325,4335,4335,4325,656
|