686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202300,165211085,4330,4330,4330,4330,688
|
|
20230712,202200,165211085,4330,4330,4330,4330,0
|
|
20230712,202100,165211085,4330,4330,4330,4330,0
|
|
20230712,202000,165211085,4330,4330,4330,4330,0
|
|
20230712,201900,165211085,4330,4330,4330,4330,0
|
|
20230712,201800,165211085,4330,4330,4330,4330,0
|
|
20230712,201700,165211085,4330,4330,4330,4330,0
|
|
20230712,201600,165211085,4330,4330,4330,4330,0
|
|
20230712,201500,165211085,4330,4330,4330,4330,0
|
|
20230712,201400,165211085,4330,4330,4330,4330,0
|
|
20230712,201300,165211085,4330,4330,4330,4330,0
|
|
20230712,201200,165211085,4330,4330,4330,4330,0
|
|
20230712,201100,165211085,4330,4330,4330,4330,0
|
|
20230712,201000,165211085,4330,4330,4330,4330,0
|
|
20230712,200900,165211085,4330,4330,4330,4330,0
|
|
20230712,200800,165211085,4330,4330,4330,4330,0
|
|
20230712,200700,165211085,4330,4330,4330,4330,0
|
|
20230712,200600,165211085,4330,4330,4330,4330,0
|
|
20230712,200500,165211085,4330,4330,4330,4330,0
|
|
20230712,200400,165211085,4330,4330,4330,4330,0
|
|
20230712,200300,165211085,4330,4330,4330,4330,0
|
|
20230712,200200,165211085,4330,4330,4330,4330,0
|
|
20230712,200100,165211085,4330,4330,4330,4330,0
|
|
20230712,200000,165211085,4330,4330,4330,4330,0
|
|
20230712,195900,165211085,4330,4330,4330,4330,0
|
|
20230712,195800,165211085,4330,4330,4330,4330,0
|
|
20230712,195700,165211085,4330,4330,4330,4330,0
|
|
20230712,195600,165211085,4330,4330,4330,4330,0
|
|
20230712,195500,165211085,4330,4330,4330,4330,0
|
|
20230712,195400,165211085,4330,4330,4330,4330,0
|
|
20230712,195300,165211085,4330,4330,4330,4330,688
|
|
20230712,195200,165211085,4330,4330,4330,4330,0
|
|
20230712,195100,165211085,4330,4330,4330,4330,0
|
|
20230712,195000,165211085,4330,4330,4330,4330,0
|
|
20230712,194900,165211085,4330,4330,4330,4330,0
|
|
20230712,194800,165211085,4330,4330,4330,4330,0
|
|
20230712,194700,165211085,4330,4330,4330,4330,0
|
|
20230712,194600,165211085,4330,4330,4330,4330,0
|
|
20230712,194500,165211085,4330,4330,4330,4330,0
|
|
20230712,194400,165211085,4330,4330,4330,4330,0
|
|
20230712,194300,165211085,4330,4330,4330,4330,0
|
|
20230712,194200,165211085,4330,4330,4330,4330,0
|
|
20230712,194100,165211085,4330,4330,4330,4330,0
|
|
20230712,194000,165211085,4330,4330,4330,4330,0
|
|
20230712,193900,165211085,4330,4330,4330,4330,0
|
|
20230712,193800,165211085,4330,4330,4330,4330,0
|
|
20230712,193700,165211085,4330,4330,4330,4330,0
|
|
20230712,193600,165211085,4330,4330,4330,4330,0
|
|
20230712,193500,165211085,4330,4330,4330,4330,0
|
|
20230712,193400,165211085,4330,4330,4330,4330,0
|
|
20230712,193300,165211085,4330,4330,4330,4330,0
|
|
20230712,193200,165211085,4330,4330,4330,4330,0
|
|
20230712,193100,165211085,4330,4330,4330,4330,0
|
|
20230712,193000,165211085,4330,4330,4330,4330,0
|
|
20230712,192900,165211085,4330,4330,4330,4330,0
|
|
20230712,192800,165211085,4330,4330,4330,4330,0
|
|
20230712,192700,165211085,4330,4330,4330,4330,0
|
|
20230712,192600,165211085,4330,4330,4330,4330,0
|
|
20230712,192500,165211085,4330,4330,4330,4330,0
|
|
20230712,192400,165211085,4330,4330,4330,4330,0
|
|
20230712,192300,165211085,4330,4330,4330,4330,688
|
|
20230712,192200,165211085,4330,4330,4330,4330,0
|
|
20230712,192100,165211085,4330,4330,4330,4330,0
|
|
20230712,192000,165211085,4330,4330,4330,4330,0
|
|
20230712,191900,165211085,4330,4330,4330,4330,0
|
|
20230712,191800,165211085,4330,4330,4330,4330,0
|
|
20230712,191700,165211085,4330,4330,4330,4330,0
|
|
20230712,191600,165211085,4330,4330,4330,4330,0
|
|
20230712,191500,165211085,4330,4330,4330,4330,0
|
|
20230712,191400,165211085,4330,4330,4330,4330,0
|
|
20230712,191300,165211085,4330,4330,4330,4330,0
|
|
20230712,191200,165211085,4330,4330,4330,4330,0
|
|
20230712,191100,165211085,4330,4330,4330,4330,0
|
|
20230712,191000,165211085,4330,4330,4330,4330,0
|
|
20230712,190900,165211085,4330,4330,4330,4330,0
|
|
20230712,190800,165211085,4330,4330,4330,4330,0
|
|
20230712,190700,165211085,4330,4330,4330,4330,0
|
|
20230712,190600,165211085,4330,4330,4330,4330,0
|
|
20230712,190500,165211085,4330,4330,4330,4330,0
|
|
20230712,190400,165211085,4330,4330,4330,4330,0
|
|
20230712,190300,165211085,4330,4330,4330,4330,0
|
|
20230712,190200,165211085,4330,4330,4330,4330,0
|
|
20230712,190100,165211085,4330,4330,4330,4330,0
|
|
20230712,190000,165211085,4330,4330,4330,4330,0
|
|
20230712,185900,165211085,4330,4330,4330,4330,0
|
|
20230712,185800,165211085,4330,4330,4330,4330,0
|
|
20230712,185700,165211085,4330,4330,4330,4330,0
|
|
20230712,185600,165211085,4330,4330,4330,4330,0
|
|
20230712,185500,165211085,4330,4330,4330,4330,0
|
|
20230712,185400,165211085,4330,4330,4330,4330,0
|
|
20230712,185300,165211085,4330,4330,4330,4330,688
|
|
20230712,185200,165211085,4330,4330,4330,4330,0
|
|
20230712,185100,165211085,4330,4330,4330,4330,0
|
|
20230712,185000,165211085,4330,4330,4330,4330,0
|
|
20230712,184900,165211085,4330,4330,4330,4330,0
|
|
20230712,184800,165211085,4330,4330,4330,4330,0
|
|
20230712,184700,165211085,4330,4330,4330,4330,0
|
|
20230712,184600,165211085,4330,4330,4330,4330,0
|
|
20230712,184500,165211085,4330,4330,4330,4330,0
|
|
20230712,184400,165211085,4330,4330,4330,4330,0
|
|
20230712,184300,165211085,4330,4330,4330,4330,0
|
|
20230712,184200,165211085,4330,4330,4330,4330,0
|
|
20230712,184100,165211085,4330,4330,4330,4330,0
|
|
20230712,184000,165211085,4330,4330,4330,4330,0
|
|
20230712,183900,165211085,4330,4330,4330,4330,0
|
|
20230712,183800,165211085,4330,4330,4330,4330,0
|
|
20230712,183700,165211085,4330,4330,4330,4330,0
|
|
20230712,183600,165211085,4330,4330,4330,4330,0
|
|
20230712,183500,165211085,4330,4330,4330,4330,0
|
|
20230712,183400,165211085,4330,4330,4330,4330,0
|
|
20230712,183300,165211085,4330,4330,4330,4330,0
|
|
20230712,183200,165211085,4330,4330,4330,4330,0
|
|
20230712,183100,165211085,4330,4330,4330,4330,0
|
|
20230712,183000,165211085,4330,4330,4330,4330,0
|
|
20230712,182900,165211085,4330,4330,4330,4330,0
|
|
20230712,182800,165211085,4330,4330,4330,4330,0
|
|
20230712,182700,165211085,4330,4330,4330,4330,0
|
|
20230712,182600,165211085,4330,4330,4330,4330,0
|
|
20230712,182500,165211085,4330,4330,4330,4330,0
|
|
20230712,182400,165211085,4330,4330,4330,4330,0
|
|
20230712,182300,165211085,4330,4330,4330,4330,688
|
|
20230712,182200,165211085,4330,4330,4330,4330,0
|
|
20230712,182100,165211085,4330,4330,4330,4330,0
|
|
20230712,182000,165211085,4330,4330,4330,4330,0
|
|
20230712,181900,165211085,4330,4330,4330,4330,0
|
|
20230712,181800,165211085,4330,4330,4330,4330,0
|
|
20230712,181700,165211085,4330,4330,4330,4330,0
|
|
20230712,181600,165211085,4330,4330,4330,4330,0
|
|
20230712,181500,165211085,4330,4330,4330,4330,0
|
|
20230712,181400,165211085,4330,4330,4330,4330,0
|
|
20230712,181300,165211085,4330,4330,4330,4330,0
|
|
20230712,181200,165211085,4330,4330,4330,4330,0
|
|
20230712,181100,165211085,4330,4330,4330,4330,0
|
|
20230712,181000,165211085,4330,4330,4330,4330,0
|
|
20230712,180900,165211085,4330,4330,4330,4330,0
|
|
20230712,180800,165211085,4330,4330,4330,4330,0
|
|
20230712,180700,165211085,4330,4330,4330,4330,0
|
|
20230712,180600,165211085,4330,4330,4330,4330,0
|
|
20230712,180500,165211085,4330,4330,4330,4330,0
|
|
20230712,180400,165211085,4330,4330,4330,4330,0
|
|
20230712,180300,165211085,4330,4330,4330,4330,0
|
|
20230712,180200,165211085,4330,4330,4330,4330,0
|
|
20230712,180100,165211085,4330,4330,4330,4330,0
|
|
20230712,180000,165211085,4330,4330,4330,4330,0
|
|
20230712,175900,165211085,4330,4330,4330,4330,0
|
|
20230712,175800,165211085,4330,4330,4330,4330,0
|
|
20230712,175700,165211085,4330,4330,4330,4330,0
|
|
20230712,175600,165211085,4330,4330,4330,4330,0
|
|
20230712,175500,165211085,4330,4330,4330,4330,0
|
|
20230712,175400,165211085,4330,4330,4330,4330,0
|
|
20230712,175300,165211085,4330,4330,4330,4330,688
|
|
20230712,175200,165211085,4330,4330,4330,4330,0
|
|
20230712,175100,165211085,4330,4330,4330,4330,0
|
|
20230712,175000,165211085,4330,4330,4330,4330,0
|
|
20230712,174900,165211085,4330,4330,4330,4330,0
|
|
20230712,174800,165211085,4330,4330,4330,4330,0
|
|
20230712,174700,165211085,4330,4330,4330,4330,0
|
|
20230712,174600,165211085,4330,4330,4330,4330,0
|
|
20230712,174500,165211085,4330,4330,4330,4330,0
|
|
20230712,174400,165211085,4330,4330,4330,4330,0
|
|
20230712,174300,165211085,4330,4330,4330,4330,0
|
|
20230712,174200,165211085,4330,4330,4330,4330,0
|
|
20230712,174100,165211085,4330,4330,4330,4330,0
|
|
20230712,174000,165211085,4330,4330,4330,4330,0
|
|
20230712,173900,165211085,4330,4330,4330,4330,0
|
|
20230712,173800,165211085,4330,4330,4330,4330,0
|
|
20230712,173700,165211085,4330,4330,4330,4330,0
|
|
20230712,173600,165211085,4330,4330,4330,4330,0
|
|
20230712,173500,165211085,4330,4330,4330,4330,0
|
|
20230712,173400,165211085,4330,4330,4330,4330,0
|
|
20230712,173300,165211085,4330,4330,4330,4330,0
|
|
20230712,173200,165211085,4330,4330,4330,4330,0
|
|
20230712,173100,165211085,4330,4330,4330,4330,0
|
|
20230712,173000,165211085,4330,4330,4330,4330,0
|
|
20230712,172900,165211085,4330,4330,4330,4330,0
|
|
20230712,172800,165211085,4330,4330,4330,4330,0
|
|
20230712,172700,165211085,4330,4330,4330,4330,0
|
|
20230712,172600,165211085,4330,4330,4330,4330,0
|
|
20230712,172500,165211085,4330,4330,4330,4330,0
|
|
20230712,172400,165211085,4330,4330,4330,4330,0
|
|
20230712,172300,165211085,4330,4330,4330,4330,688
|
|
20230712,172200,165211085,4330,4330,4330,4330,0
|
|
20230712,172100,165211085,4330,4330,4330,4330,0
|
|
20230712,172000,165211085,4330,4330,4330,4330,0
|
|
20230712,171900,165211085,4330,4330,4330,4330,0
|
|
20230712,171800,165211085,4330,4330,4330,4330,0
|
|
20230712,171700,165211085,4330,4330,4330,4330,0
|
|
20230712,171600,165211085,4330,4330,4330,4330,0
|
|
20230712,171500,165211085,4330,4330,4330,4330,0
|
|
20230712,171400,165211085,4330,4330,4330,4330,0
|
|
20230712,171300,165211085,4330,4330,4330,4330,0
|
|
20230712,171200,165211085,4330,4330,4330,4330,0
|
|
20230712,171100,165211085,4330,4330,4330,4330,0
|
|
20230712,171000,165211085,4330,4330,4330,4330,0
|
|
20230712,170900,165211085,4330,4330,4330,4330,0
|
|
20230712,170800,165211085,4330,4330,4330,4330,0
|
|
20230712,170700,165211085,4330,4330,4330,4330,0
|
|
20230712,170600,165211085,4330,4330,4330,4330,0
|
|
20230712,170500,165211085,4330,4330,4330,4330,0
|
|
20230712,170400,165211085,4330,4330,4330,4330,0
|
|
20230712,170300,165211085,4330,4330,4330,4330,0
|
|
20230712,170200,165211085,4330,4330,4330,4330,0
|
|
20230712,170100,165211085,4330,4330,4330,4330,0
|
|
20230712,170000,165211085,4330,4330,4330,4330,0
|
|
20230712,165900,165211085,4330,4330,4330,4330,0
|
|
20230712,165800,165211085,4330,4330,4330,4330,0
|
|
20230712,165700,165211085,4330,4330,4330,4330,0
|
|
20230712,165600,165211085,4330,4330,4330,4330,0
|
|
20230712,165500,165211085,4330,4330,4330,4330,0
|
|
20230712,165400,165211085,4330,4330,4330,4330,0
|
|
20230712,165300,165211085,4330,4330,4330,4330,688
|
|
20230712,165200,165211085,4330,4330,4330,4330,0
|
|
20230712,165100,165211085,4330,4330,4330,4330,0
|
|
20230712,165000,165211085,4330,4330,4330,4330,0
|
|
20230712,164900,165211085,4330,4330,4330,4330,0
|
|
20230712,164800,165211085,4330,4330,4330,4330,0
|
|
20230712,164700,165211085,4330,4330,4330,4330,0
|
|
20230712,164600,165211085,4330,4330,4330,4330,0
|
|
20230712,164500,165211085,4330,4330,4330,4330,0
|
|
20230712,164400,165211085,4330,4330,4330,4330,0
|
|
20230712,164300,165211085,4330,4330,4330,4330,0
|
|
20230712,164200,165211085,4330,4330,4330,4330,0
|
|
20230712,164100,165211085,4330,4330,4330,4330,0
|
|
20230712,164000,165211085,4330,4330,4330,4330,0
|
|
20230712,163900,165211085,4330,4330,4330,4330,0
|
|
20230712,163800,165211085,4330,4330,4330,4330,0
|
|
20230712,163700,165211085,4330,4330,4330,4330,0
|
|
20230712,163600,165211085,4330,4330,4330,4330,0
|
|
20230712,163500,165211085,4330,4330,4330,4330,0
|
|
20230712,163400,165211085,4330,4330,4330,4330,0
|
|
20230712,163300,165211085,4330,4330,4330,4330,0
|
|
20230712,163200,165211085,4330,4330,4330,4330,0
|
|
20230712,163100,165211085,4330,4330,4330,4330,0
|
|
20230712,163000,165211085,4330,4330,4330,4330,0
|
|
20230712,162900,165211085,4330,4330,4330,4330,0
|
|
20230712,162800,165211085,4330,4330,4330,4330,0
|
|
20230712,162700,165211085,4330,4330,4330,4330,0
|
|
20230712,162600,165211085,4330,4330,4330,4330,0
|
|
20230712,162500,165211085,4330,4330,4330,4330,0
|
|
20230712,162400,165211085,4330,4330,4330,4330,0
|
|
20230712,162300,165211085,4330,4330,4330,4330,688
|
|
20230712,162200,165211085,4330,4330,4330,4330,0
|
|
20230712,162100,165211085,4330,4330,4330,4330,0
|
|
20230712,162000,165211085,4330,4330,4330,4330,0
|
|
20230712,161900,165211085,4330,4330,4330,4330,0
|
|
20230712,161800,165211085,4330,4330,4330,4330,0
|
|
20230712,161700,165211085,4330,4330,4330,4330,0
|
|
20230712,161600,165211085,4330,4330,4330,4330,0
|
|
20230712,161500,165211085,4330,4330,4330,4330,0
|
|
20230712,161400,165211085,4330,4330,4330,4330,0
|
|
20230712,161300,165211085,4330,4330,4330,4330,0
|
|
20230712,161200,165211085,4330,4330,4330,4330,0
|
|
20230712,161100,165211085,4330,4330,4330,4330,0
|
|
20230712,161000,165211085,4330,4330,4330,4330,0
|
|
20230712,160900,165211085,4330,4330,4330,4330,0
|
|
20230712,160800,165211085,4330,4330,4330,4330,0
|
|
20230712,160700,165211085,4330,4330,4330,4330,0
|
|
20230712,160600,165211085,4330,4330,4330,4330,0
|
|
20230712,160500,165211085,4330,4330,4330,4330,0
|
|
20230712,160400,165211085,4330,4330,4330,4330,0
|
|
20230712,160300,165211085,4330,4330,4330,4330,0
|
|
20230712,160200,165211085,4330,4330,4330,4330,0
|
|
20230712,160100,165211085,4330,4330,4330,4330,0
|
|
20230712,160000,165211085,4330,4330,4330,4330,0
|
|
20230712,155900,165211085,4330,4330,4330,4330,0
|
|
20230712,155800,165211085,4330,4330,4330,4330,0
|
|
20230712,155700,165211085,4330,4330,4330,4330,0
|
|
20230712,155600,165211085,4330,4330,4330,4330,0
|
|
20230712,155500,165211085,4330,4330,4330,4330,0
|
|
20230712,155400,165211085,4330,4330,4330,4330,0
|
|
20230712,155300,165211085,4330,4330,4330,4330,688
|
|
20230712,155200,165211085,4330,4330,4330,4330,0
|
|
20230712,155100,165211085,4330,4330,4330,4330,0
|
|
20230712,155000,165211085,4330,4330,4330,4330,0
|
|
20230712,154900,165211085,4330,4330,4330,4330,0
|
|
20230712,154800,165211085,4330,4330,4330,4330,0
|
|
20230712,154700,165211085,4330,4330,4330,4330,0
|
|
20230712,154600,165211085,4330,4330,4330,4330,0
|
|
20230712,154500,165211085,4330,4330,4330,4330,0
|
|
20230712,154400,165211085,4330,4330,4330,4330,0
|
|
20230712,154300,165211085,4330,4330,4330,4330,0
|
|
20230712,154200,165211085,4330,4330,4330,4330,0
|
|
20230712,154100,165211085,4330,4330,4330,4330,0
|
|
20230712,154000,165211085,4330,4330,4330,4330,0
|
|
20230712,153900,165211085,4330,4330,4330,4330,0
|
|
20230712,153800,165211085,4330,4330,4330,4330,0
|
|
20230712,153700,165211085,4330,4330,4330,4330,0
|
|
20230712,153600,165211085,4330,4330,4330,4330,0
|
|
20230712,153500,165211085,4330,4330,4330,4330,0
|
|
20230712,153400,165211085,4330,4330,4330,4330,0
|
|
20230712,153300,165211085,4330,4330,4330,4330,0
|
|
20230712,153200,165211085,4330,4330,4330,4330,0
|
|
20230712,153100,165211085,4330,4330,4330,4330,0
|
|
20230712,153000,165211085,4330,4330,4330,4330,688
|
|
20230712,152900,162232045,4330,4330,4330,4330,0
|
|
20230712,152800,162232045,4330,4330,4330,4330,0
|
|
20230712,152700,162232045,4330,4330,4330,4330,0
|
|
20230712,152600,162232045,4330,4330,4330,4330,0
|
|
20230712,152500,162232045,4330,4330,4330,4330,0
|
|
20230712,152400,162232045,4330,4330,4330,4330,0
|
|
20230712,152300,162232045,4330,4330,4330,4330,0
|
|
20230712,152200,162232045,4330,4330,4330,4330,0
|
|
20230712,152100,162232045,4330,4330,4330,4330,0
|
|
20230712,152000,162232045,4330,4330,4330,4330,0
|
|
20230712,151900,162232045,4330,4330,4330,4330,2
|
|
20230712,151800,162223385,4325,4350,4350,4325,283
|
|
20230712,151700,160992580,4350,4350,4350,4350,0
|
|
20230712,151600,160992580,4350,4350,4350,4350,0
|
|
20230712,151500,160992580,4350,4350,4350,4350,0
|
|
20230712,151400,160992580,4350,4350,4350,4350,0
|
|
20230712,151300,160992580,4350,4350,4350,4350,1
|
|
20230712,151200,160988230,4345,4345,4345,4345,11
|
|
20230712,151100,160940435,4345,4345,4345,4345,0
|
|
20230712,151000,160940435,4345,4345,4345,4345,0
|
|
20230712,150900,160940435,4345,4345,4345,4345,0
|
|
20230712,150800,160940435,4345,4345,4345,4345,0
|
|
20230712,150700,160940435,4345,4345,4345,4345,0
|
|
20230712,150600,160940435,4345,4345,4345,4345,0
|
|
20230712,150500,160940435,4345,4345,4345,4345,0
|
|
20230712,150400,160940435,4345,4345,4345,4345,0
|
|
20230712,150300,160940435,4345,4345,4345,4345,0
|
|
20230712,150200,160940435,4345,4345,4345,4345,0
|
|
20230712,150100,160940435,4345,4345,4345,4345,0
|
|
20230712,150000,160940435,4345,4345,4345,4345,0
|
|
20230712,145900,160940435,4345,4345,4345,4345,0
|
|
20230712,145800,160940435,4345,4345,4345,4345,0
|
|
20230712,145700,160940435,4345,4345,4345,4345,0
|
|
20230712,145600,160940435,4345,4345,4345,4345,0
|
|
20230712,145500,160940435,4345,4345,4345,4345,0
|
|
20230712,145400,160940435,4345,4345,4345,4345,0
|
|
20230712,145300,160940435,4345,4345,4345,4345,0
|
|
20230712,145200,160940435,4345,4345,4345,4345,1
|
|
20230712,145100,160936090,4345,4345,4345,4345,0
|
|
20230712,145000,160936090,4345,4345,4345,4345,0
|
|
20230712,144900,160936090,4345,4345,4345,4345,0
|
|
20230712,144800,160936090,4345,4345,4345,4345,0
|
|
20230712,144700,160936090,4345,4325,4345,4325,9
|
|
20230712,144600,160897075,4325,4325,4325,4325,2
|
|
20230712,144500,160888425,4315,4310,4315,4310,4197
|
|
20230712,144400,142796040,4305,4310,4310,4305,23
|
|
20230712,144300,142696915,4310,4310,4310,4310,0
|
|
20230712,144200,142696915,4310,4310,4310,4310,4
|
|
20230712,144100,142679675,4310,4315,4315,4310,251
|
|
20230712,144000,141596615,4315,4315,4315,4315,1
|
|
20230712,143900,141592300,4320,4320,4320,4320,0
|
|
20230712,143800,141592300,4320,4330,4330,4280,706
|
|
20230712,143700,138554175,4340,4340,4340,4340,0
|
|
20230712,143600,138554175,4340,4340,4340,4340,10
|
|
20230712,143500,138510775,4340,4340,4340,4340,1
|
|
20230712,143400,138506435,4340,4340,4340,4340,1
|
|
20230712,143300,138502095,4330,4330,4330,4330,59
|
|
20230712,143200,138246625,4340,4340,4340,4340,3
|
|
20230712,143100,138233605,4340,4340,4340,4340,0
|
|
20230712,143000,138233605,4340,4340,4340,4340,0
|
|
20230712,142900,138233605,4340,4340,4340,4340,0
|
|
20230712,142800,138233605,4340,4340,4340,4340,0
|
|
20230712,142700,138233605,4340,4340,4340,4340,1
|
|
20230712,142600,138229265,4340,4340,4340,4340,25
|
|
20230712,142500,138120765,4340,4340,4340,4340,0
|
|
20230712,142400,138120765,4340,4340,4340,4340,0
|
|
20230712,142300,138120765,4340,4340,4340,4340,0
|
|
20230712,142200,138120765,4340,4340,4340,4340,0
|
|
20230712,142100,138120765,4340,4340,4340,4340,0
|
|
20230712,142000,138120765,4340,4340,4340,4340,0
|
|
20230712,141900,138120765,4340,4340,4340,4340,0
|
|
20230712,141800,138120765,4340,4340,4340,4340,0
|
|
20230712,141700,138120765,4340,4340,4340,4340,0
|
|
20230712,141600,138120765,4340,4340,4340,4340,0
|
|
20230712,141500,138120765,4340,4340,4340,4340,2
|
|
20230712,141400,138112085,4340,4340,4340,4340,0
|
|
20230712,141300,138112085,4340,4340,4340,4340,28
|
|
20230712,141200,137990565,4345,4345,4345,4345,0
|
|
20230712,141100,137990565,4345,4345,4345,4345,0
|
|
20230712,141000,137990565,4345,4345,4345,4345,0
|
|
20230712,140900,137990565,4345,4345,4345,4345,0
|
|
20230712,140800,137990565,4345,4345,4345,4345,0
|
|
20230712,140700,137990565,4345,4345,4345,4345,0
|
|
20230712,140600,137990565,4345,4340,4345,4340,500
|
|
20230712,140500,135818620,4350,4350,4350,4350,0
|
|
20230712,140400,135818620,4350,4350,4350,4350,0
|
|
20230712,140300,135818620,4350,4350,4350,4350,0
|
|
20230712,140200,135818620,4350,4350,4350,4350,0
|
|
20230712,140100,135818620,4350,4350,4350,4350,0
|
|
20230712,140000,135818620,4350,4350,4350,4350,0
|
|
20230712,135900,135818620,4350,4350,4350,4350,0
|
|
20230712,135800,135818620,4350,4350,4350,4350,0
|
|
20230712,135700,135818620,4350,4350,4350,4350,0
|
|
20230712,135600,135818620,4350,4350,4350,4350,0
|
|
20230712,135500,135818620,4350,4350,4350,4350,0
|
|
20230712,135400,135818620,4350,4350,4350,4350,0
|
|
20230712,135300,135818620,4350,4350,4350,4350,0
|
|
20230712,135200,135818620,4350,4350,4350,4350,0
|
|
20230712,135100,135818620,4350,4350,4350,4350,0
|
|
20230712,135000,135818620,4350,4350,4350,4350,0
|
|
20230712,134900,135818620,4350,4350,4350,4350,0
|
|
20230712,134800,135818620,4350,4350,4350,4350,0
|
|
20230712,134700,135818620,4350,4350,4350,4350,0
|
|
20230712,134600,135818620,4350,4350,4350,4350,0
|
|
20230712,134500,135818620,4350,4350,4350,4350,0
|
|
20230712,134400,135818620,4350,4350,4350,4350,0
|
|
20230712,134300,135818620,4350,4350,4350,4350,0
|
|
20230712,134200,135818620,4350,4350,4350,4350,0
|
|
20230712,134100,135818620,4350,4350,4350,4350,0
|
|
20230712,134000,135818620,4350,4335,4355,4335,120
|
|
20230712,133900,135297725,4335,4335,4335,4335,0
|
|
20230712,133800,135297725,4335,4335,4335,4335,0
|
|
20230712,133700,135297725,4335,4335,4335,4335,0
|
|
20230712,133600,135297725,4335,4335,4335,4335,0
|
|
20230712,133500,135297725,4335,4335,4335,4335,0
|
|
20230712,133400,135297725,4335,4335,4335,4335,0
|
|
20230712,133300,135297725,4335,4330,4335,4330,2
|
|
20230712,133200,135289060,4335,4335,4335,4335,0
|
|
20230712,133100,135289060,4335,4335,4335,4335,2
|
|
20230712,133000,135280390,4335,4335,4335,4335,0
|
|
20230712,132900,135280390,4335,4330,4335,4330,18
|
|
20230712,132800,135202445,4330,4300,4330,4300,24
|
|
20230712,132700,135099175,4295,4335,4335,4265,1251
|
|
20230712,132600,129719295,4335,4335,4335,4335,0
|
|
20230712,132500,129719295,4335,4335,4335,4335,2
|
|
20230712,132400,129710625,4335,4335,4335,4335,0
|
|
20230712,132300,129710625,4335,4335,4335,4335,0
|
|
20230712,132200,129710625,4335,4330,4335,4330,283
|
|
20230712,132100,128484715,4325,4325,4325,4325,0
|
|
20230712,132000,128484715,4325,4325,4325,4325,0
|
|
20230712,131900,128484715,4325,4325,4325,4325,0
|
|
20230712,131800,128484715,4325,4325,4325,4325,216
|
|
20230712,131700,127550515,4330,4330,4330,4330,5
|
|
20230712,131600,127528865,4330,4325,4330,4325,395
|
|
20230712,131500,125818520,4300,4325,4325,4300,2000
|
|
20230712,131400,117208020,4350,4350,4350,4350,0
|
|
20230712,131300,117208020,4350,4350,4350,4350,0
|
|
20230712,131200,117208020,4350,4350,4350,4350,0
|
|
20230712,131100,117208020,4350,4350,4350,4350,0
|
|
20230712,131000,117208020,4350,4350,4350,4350,0
|
|
20230712,130900,117208020,4350,4350,4350,4350,0
|
|
20230712,130800,117208020,4350,4350,4350,4350,0
|
|
20230712,130700,117208020,4350,4350,4350,4350,0
|
|
20230712,130600,117208020,4350,4350,4350,4350,0
|
|
20230712,130500,117208020,4350,4350,4350,4350,0
|
|
20230712,130400,117208020,4350,4330,4350,4330,5
|
|
20230712,130300,117186305,4315,4315,4315,4315,0
|
|
20230712,130200,117186305,4315,4335,4335,4305,2002
|
|
20230712,130100,108535665,4355,4340,4355,4320,3002
|
|
20230712,130000,95535785,4375,4375,4375,4375,0
|
|
20230712,125900,95535785,4375,4350,4375,4330,4669
|
|
20230712,125800,75240435,4340,4340,4340,4340,0
|
|
20230712,125700,75240435,4340,4340,4340,4340,0
|
|
20230712,125600,75240435,4340,4340,4340,4340,0
|
|
20230712,125500,75240435,4340,4340,4340,4340,0
|
|
20230712,125400,75240435,4340,4340,4340,4340,0
|
|
20230712,125300,75240435,4340,4340,4340,4340,0
|
|
20230712,125200,75240435,4340,4340,4340,4340,0
|
|
20230712,125100,75240435,4340,4340,4340,4340,0
|
|
20230712,125000,75240435,4340,4340,4340,4340,0
|
|
20230712,124900,75240435,4340,4340,4340,4340,0
|
|
20230712,124800,75240435,4340,4340,4340,4340,0
|
|
20230712,124700,75240435,4340,4365,4365,4335,1683
|
|
20230712,124600,67934470,4385,4385,4385,4385,0
|
|
20230712,124500,67934470,4385,4385,4385,4385,0
|
|
20230712,124400,67934470,4385,4385,4385,4385,0
|
|
20230712,124300,67934470,4385,4385,4385,4385,0
|
|
20230712,124200,67934470,4385,4385,4385,4385,0
|
|
20230712,124100,67934470,4385,4375,4385,4375,2
|
|
20230712,124000,67925710,4370,4370,4370,4370,245
|
|
20230712,123900,66855060,4370,4375,4375,4370,500
|
|
20230712,123800,64669260,4385,4385,4385,4385,0
|
|
20230712,123700,64669260,4385,4385,4385,4385,0
|
|
20230712,123600,64669260,4385,4385,4385,4385,0
|
|
20230712,123500,64669260,4385,4385,4385,4385,0
|
|
20230712,123400,64669260,4385,4385,4385,4385,0
|
|
20230712,123300,64669260,4385,4385,4385,4385,0
|
|
20230712,123200,64669260,4385,4385,4385,4385,0
|
|
20230712,123100,64669260,4385,4385,4385,4385,0
|
|
20230712,123000,64669260,4385,4385,4385,4385,0
|
|
20230712,122900,64669260,4385,4385,4385,4385,0
|
|
20230712,122800,64669260,4385,4385,4385,4385,0
|
|
20230712,122700,64669260,4385,4385,4385,4385,0
|
|
20230712,122600,64669260,4385,4385,4385,4385,0
|
|
20230712,122500,64669260,4385,4385,4385,4385,0
|
|
20230712,122400,64669260,4385,4385,4385,4385,0
|
|
20230712,122300,64669260,4385,4385,4385,4385,0
|
|
20230712,122200,64669260,4385,4385,4385,4385,0
|
|
20230712,122100,64669260,4385,4385,4385,4385,0
|
|
20230712,122000,64669260,4385,4385,4385,4385,0
|
|
20230712,121900,64669260,4385,4385,4385,4385,0
|
|
20230712,121800,64669260,4385,4385,4385,4385,0
|
|
20230712,121700,64669260,4385,4385,4385,4385,0
|
|
20230712,121600,64669260,4385,4385,4385,4385,0
|
|
20230712,121500,64669260,4385,4385,4385,4385,0
|
|
20230712,121400,64669260,4385,4385,4385,4385,0
|
|
20230712,121300,64669260,4385,4385,4385,4385,0
|
|
20230712,121200,64669260,4385,4385,4385,4385,0
|
|
20230712,121100,64669260,4385,4385,4385,4385,0
|
|
20230712,121000,64669260,4385,4385,4385,4385,0
|
|
20230712,120900,64669260,4385,4385,4385,4385,355
|
|
20230712,120800,63112585,4385,4385,4385,4385,0
|
|
20230712,120700,63112585,4385,4385,4385,4385,35
|
|
20230712,120600,62959110,4385,4385,4385,4385,0
|
|
20230712,120500,62959110,4385,4385,4385,4385,0
|
|
20230712,120400,62959110,4385,4385,4385,4385,0
|
|
20230712,120300,62959110,4385,4385,4385,4385,0
|
|
20230712,120200,62959110,4385,4385,4385,4385,0
|
|
20230712,120100,62959110,4385,4385,4385,4385,0
|
|
20230712,120000,62959110,4385,4385,4385,4385,0
|
|
20230712,115900,62959110,4385,4385,4385,4385,0
|
|
20230712,115800,62959110,4385,4385,4385,4385,0
|
|
20230712,115700,62959110,4385,4385,4385,4385,0
|
|
20230712,115600,62959110,4385,4385,4385,4385,0
|
|
20230712,115500,62959110,4385,4385,4385,4385,1
|
|
20230712,115400,62954725,4380,4380,4380,4380,0
|
|
20230712,115300,62954725,4380,4380,4380,4380,0
|
|
20230712,115200,62954725,4380,4380,4380,4380,628
|
|
20230712,115100,60204085,4380,4385,4385,4380,242
|
|
20230712,115000,59143450,4395,4395,4395,4395,0
|
|
20230712,114900,59143450,4395,4395,4395,4395,0
|
|
20230712,114800,59143450,4395,4390,4395,4390,2
|
|
20230712,114700,59134665,4390,4390,4390,4390,0
|
|
20230712,114600,59134665,4390,4390,4390,4390,573
|
|
20230712,114500,56619195,4390,4390,4390,4390,0
|
|
20230712,114400,56619195,4390,4390,4390,4390,111
|
|
20230712,114300,56131905,4400,4400,4400,4400,0
|
|
20230712,114200,56131905,4400,4400,4400,4400,0
|
|
20230712,114100,56131905,4400,4400,4400,4400,0
|
|
20230712,114000,56131905,4400,4400,4400,4400,0
|
|
20230712,113900,56131905,4400,4400,4400,4400,0
|
|
20230712,113800,56131905,4400,4400,4400,4400,0
|
|
20230712,113700,56131905,4400,4400,4400,4400,1
|
|
20230712,113600,56127505,4390,4390,4390,4390,0
|
|
20230712,113500,56127505,4390,4390,4390,4390,0
|
|
20230712,113400,56127505,4390,4390,4390,4390,0
|
|
20230712,113300,56127505,4390,4390,4390,4390,0
|
|
20230712,113200,56127505,4390,4390,4390,4390,0
|
|
20230712,113100,56127505,4390,4390,4390,4390,0
|
|
20230712,113000,56127505,4390,4390,4390,4390,3
|
|
20230712,112900,56114335,4400,4400,4400,4400,0
|
|
20230712,112800,56114335,4400,4400,4400,4400,0
|
|
20230712,112700,56114335,4400,4400,4400,4400,0
|
|
20230712,112600,56114335,4400,4400,4400,4400,0
|
|
20230712,112500,56114335,4400,4400,4400,4400,0
|
|
20230712,112400,56114335,4400,4400,4400,4400,1
|
|
20230712,112300,56109935,4395,4395,4395,4395,0
|
|
20230712,112200,56109935,4395,4395,4395,4395,0
|
|
20230712,112100,56109935,4395,4395,4395,4395,0
|
|
20230712,112000,56109935,4395,4395,4395,4395,3
|
|
20230712,111900,56096750,4395,4395,4395,4395,6
|
|
20230712,111800,56070380,4395,4400,4400,4395,95
|
|
20230712,111700,55652410,4400,4400,4400,4400,0
|
|
20230712,111600,55652410,4400,4400,4400,4400,6
|
|
20230712,111500,55626010,4400,4400,4400,4400,6
|
|
20230712,111400,55599610,4400,4400,4400,4400,6
|
|
20230712,111300,55573210,4400,4400,4400,4400,115
|
|
20230712,111200,55067210,4405,4405,4405,4405,0
|
|
20230712,111100,55067210,4405,4405,4405,4405,63
|
|
20230712,111000,54789695,4405,4405,4405,4405,20
|
|
20230712,110900,54701595,4405,4405,4405,4405,27
|
|
20230712,110800,54582660,4410,4410,4410,4410,4
|
|
20230712,110700,54565020,4410,4410,4410,4410,100
|
|
20230712,110600,54124020,4415,4415,4415,4415,0
|
|
20230712,110500,54124020,4415,4410,4415,4410,7
|
|
20230712,110400,54093145,4415,4415,4415,4415,0
|
|
20230712,110300,54093145,4415,4415,4415,4415,0
|
|
20230712,110200,54093145,4415,4415,4415,4415,0
|
|
20230712,110100,54093145,4415,4415,4415,4415,1
|
|
20230712,110000,54088730,4415,4415,4415,4415,0
|
|
20230712,105900,54088730,4415,4415,4415,4415,2
|
|
20230712,105800,54079900,4415,4415,4415,4415,0
|
|
20230712,105700,54079900,4415,4415,4415,4415,0
|
|
20230712,105600,54079900,4415,4415,4415,4415,0
|
|
20230712,105500,54079900,4415,4415,4415,4415,0
|
|
20230712,105400,54079900,4415,4415,4415,4415,0
|
|
20230712,105300,54079900,4415,4415,4415,4415,0
|
|
20230712,105200,54079900,4415,4415,4415,4415,2
|
|
20230712,105100,54071070,4410,4410,4410,4410,0
|
|
20230712,105000,54071070,4410,4410,4410,4410,1
|
|
20230712,104900,54066660,4415,4415,4415,4415,50
|
|
20230712,104800,53845910,4415,4415,4415,4415,0
|
|
20230712,104700,53845910,4415,4415,4415,4415,0
|
|
20230712,104600,53845910,4415,4415,4415,4415,0
|
|
20230712,104500,53845910,4415,4415,4415,4415,20
|
|
20230712,104400,53757610,4420,4420,4420,4420,0
|
|
20230712,104300,53757610,4420,4420,4420,4420,0
|
|
20230712,104200,53757610,4420,4420,4420,4420,0
|
|
20230712,104100,53757610,4420,4420,4420,4420,0
|
|
20230712,104000,53757610,4420,4420,4420,4420,0
|
|
20230712,103900,53757610,4420,4420,4420,4420,0
|
|
20230712,103800,53757610,4420,4420,4420,4420,0
|
|
20230712,103700,53757610,4420,4420,4420,4420,0
|
|
20230712,103600,53757610,4420,4420,4420,4420,0
|
|
20230712,103500,53757610,4420,4420,4420,4420,1
|
|
20230712,103400,53753190,4410,4410,4410,4410,0
|
|
20230712,103300,53753190,4410,4410,4410,4410,83
|
|
20230712,103200,53387160,4410,4410,4410,4410,0
|
|
20230712,103100,53387160,4410,4410,4410,4410,0
|
|
20230712,103000,53387160,4410,4410,4410,4410,0
|
|
20230712,102900,53387160,4410,4410,4410,4410,0
|
|
20230712,102800,53387160,4410,4410,4410,4410,0
|
|
20230712,102700,53387160,4410,4410,4410,4410,0
|
|
20230712,102600,53387160,4410,4410,4410,4410,0
|
|
20230712,102500,53387160,4410,4410,4410,4410,0
|
|
20230712,102400,53387160,4410,4410,4410,4410,0
|
|
20230712,102300,53387160,4410,4410,4410,4410,0
|
|
20230712,102200,53387160,4410,4410,4410,4410,1
|
|
20230712,102100,53382750,4405,4405,4405,4405,110
|
|
20230712,102000,52898200,4410,4410,4410,4410,0
|
|
20230712,101900,52898200,4410,4410,4410,4410,0
|
|
20230712,101800,52898200,4410,4410,4410,4410,0
|
|
20230712,101700,52898200,4410,4410,4410,4410,10
|
|
20230712,101600,52854100,4425,4425,4425,4425,0
|
|
20230712,101500,52854100,4425,4425,4425,4425,0
|
|
20230712,101400,52854100,4425,4425,4425,4425,0
|
|
20230712,101300,52854100,4425,4425,4425,4425,0
|
|
20230712,101200,52854100,4425,4425,4425,4425,0
|
|
20230712,101100,52854100,4425,4425,4425,4425,0
|
|
20230712,101000,52854100,4425,4425,4425,4425,0
|
|
20230712,100900,52854100,4425,4425,4425,4425,0
|
|
20230712,100800,52854100,4425,4425,4425,4425,0
|
|
20230712,100700,52854100,4425,4425,4425,4425,1
|
|
20230712,100600,52849675,4430,4430,4430,4430,2
|
|
20230712,100500,52840815,4430,4430,4430,4430,0
|
|
20230712,100400,52840815,4430,4430,4430,4430,0
|
|
20230712,100300,52840815,4430,4430,4430,4430,0
|
|
20230712,100200,52840815,4430,4430,4430,4430,0
|
|
20230712,100100,52840815,4430,4430,4430,4430,4
|
|
20230712,100000,52823095,4430,4430,4430,4430,1
|
|
20230712,095900,52818665,4400,4435,4435,4400,6035
|
|
20230712,095800,26181870,4460,4460,4460,4460,0
|
|
20230712,095700,26181870,4460,4460,4460,4460,0
|
|
20230712,095600,26181870,4460,4460,4460,4460,0
|
|
20230712,095500,26181870,4460,4460,4460,4460,0
|
|
20230712,095400,26181870,4460,4460,4460,4460,0
|
|
20230712,095300,26181870,4460,4460,4460,4460,0
|
|
20230712,095200,26181870,4460,4460,4460,4460,0
|
|
20230712,095100,26181870,4460,4460,4460,4460,0
|
|
20230712,095000,26181870,4460,4460,4460,4460,0
|
|
20230712,094900,26181870,4460,4460,4460,4460,0
|
|
20230712,094800,26181870,4460,4460,4460,4460,0
|
|
20230712,094700,26181870,4460,4460,4460,4460,0
|
|
20230712,094600,26181870,4460,4460,4460,4460,26
|
|
20230712,094500,26065910,4460,4460,4460,4460,1
|
|
20230712,094400,26061450,4460,4460,4460,4460,5
|
|
20230712,094300,26039150,4460,4460,4460,4460,202
|
|
20230712,094200,25138230,4460,4435,4460,4435,391
|
|
20230712,094100,23404095,4435,4440,4440,4435,143
|
|
20230712,094000,22769885,4460,4460,4460,4460,0
|
|
20230712,093900,22769885,4460,4460,4460,4460,0
|
|
20230712,093800,22769885,4460,4460,4460,4460,0
|
|
20230712,093700,22769885,4460,4450,4460,4450,186
|
|
20230712,093600,21942090,4450,4450,4450,4450,0
|
|
20230712,093500,21942090,4450,4450,4450,4450,7
|
|
20230712,093400,21910940,4450,4450,4450,4450,0
|
|
20230712,093300,21910940,4450,4450,4450,4450,33
|
|
20230712,093200,21764090,4440,4435,4440,4435,400
|
|
20230712,093100,19989000,4440,4440,4440,4440,0
|
|
20230712,093000,19989000,4440,4440,4440,4440,0
|
|
20230712,092900,19989000,4440,4440,4440,4440,0
|
|
20230712,092800,19989000,4440,4440,4440,4440,0
|
|
20230712,092700,19989000,4440,4440,4440,4440,5
|
|
20230712,092600,19966800,4425,4425,4425,4425,0
|
|
20230712,092500,19966800,4425,4435,4435,4425,699
|
|
20230712,092400,16868295,4440,4440,4440,4440,0
|
|
20230712,092300,16868295,4440,4440,4440,4440,0
|
|
20230712,092200,16868295,4440,4440,4440,4440,388
|
|
20230712,092100,15145575,4450,4450,4450,4450,0
|
|
20230712,092000,15145575,4450,4445,4450,4445,163
|
|
20230712,091900,14421015,4440,4440,4440,4440,51
|
|
20230712,091800,14194575,4445,4445,4445,4445,0
|
|
20230712,091700,14194575,4445,4445,4445,4445,2
|
|
20230712,091600,14185685,4450,4450,4450,4450,0
|
|
20230712,091500,14185685,4450,4450,4450,4450,0
|
|
20230712,091400,14185685,4450,4450,4450,4450,0
|
|
20230712,091300,14185685,4450,4450,4450,4450,0
|
|
20230712,091200,14185685,4450,4450,4450,4450,0
|
|
20230712,091100,14185685,4450,4450,4450,4450,0
|
|
20230712,091000,14185685,4450,4450,4450,4450,0
|
|
20230712,090900,14185685,4450,4425,4450,4425,1500
|
|
20230712,090800,7516945,4420,4420,4430,4420,498
|
|
20230712,090700,5313185,4420,4420,4420,4420,251
|
|
20230712,090600,4203765,4420,4420,4420,4420,0
|
|
20230712,090500,4203765,4420,4410,4420,4410,288
|
|
20230712,090400,2932650,4410,4410,4410,4410,0
|
|
20230712,090300,2932650,4410,4410,4410,4410,1
|
|
20230712,090200,2928240,4410,4410,4410,4410,0
|
|
20230712,090100,2928240,4410,4410,4410,4410,0
|
|
20230712,090000,2928240,4410,4410,4410,4410,664
|