689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,202600,36328595,4345,4345,4345,4345,443
|
|
20230713,202500,36328595,4345,4345,4345,4345,0
|
|
20230713,202400,36328595,4345,4345,4345,4345,0
|
|
20230713,202300,36328595,4345,4345,4345,4345,0
|
|
20230713,202200,36328595,4345,4345,4345,4345,0
|
|
20230713,202100,36328595,4345,4345,4345,4345,0
|
|
20230713,202000,36328595,4345,4345,4345,4345,0
|
|
20230713,201900,36328595,4345,4345,4345,4345,0
|
|
20230713,201800,36328595,4345,4345,4345,4345,0
|
|
20230713,201700,36328595,4345,4345,4345,4345,0
|
|
20230713,201600,36328595,4345,4345,4345,4345,0
|
|
20230713,201500,36328595,4345,4345,4345,4345,0
|
|
20230713,201400,36328595,4345,4345,4345,4345,0
|
|
20230713,201300,36328595,4345,4345,4345,4345,0
|
|
20230713,201200,36328595,4345,4345,4345,4345,0
|
|
20230713,201100,36328595,4345,4345,4345,4345,0
|
|
20230713,201000,36328595,4345,4345,4345,4345,0
|
|
20230713,200900,36328595,4345,4345,4345,4345,0
|
|
20230713,200800,36328595,4345,4345,4345,4345,0
|
|
20230713,200700,36328595,4345,4345,4345,4345,0
|
|
20230713,200600,36328595,4345,4345,4345,4345,0
|
|
20230713,200500,36328595,4345,4345,4345,4345,0
|
|
20230713,200400,36328595,4345,4345,4345,4345,0
|
|
20230713,200300,36328595,4345,4345,4345,4345,0
|
|
20230713,200200,36328595,4345,4345,4345,4345,0
|
|
20230713,200100,36328595,4345,4345,4345,4345,0
|
|
20230713,200000,36328595,4345,4345,4345,4345,0
|
|
20230713,195900,36328595,4345,4345,4345,4345,0
|
|
20230713,195800,36328595,4345,4345,4345,4345,0
|
|
20230713,195700,36328595,4345,4345,4345,4345,0
|
|
20230713,195600,36328595,4345,4345,4345,4345,443
|
|
20230713,195500,36328595,4345,4345,4345,4345,0
|
|
20230713,195400,36328595,4345,4345,4345,4345,0
|
|
20230713,195300,36328595,4345,4345,4345,4345,0
|
|
20230713,195200,36328595,4345,4345,4345,4345,0
|
|
20230713,195100,36328595,4345,4345,4345,4345,0
|
|
20230713,195000,36328595,4345,4345,4345,4345,0
|
|
20230713,194900,36328595,4345,4345,4345,4345,0
|
|
20230713,194800,36328595,4345,4345,4345,4345,0
|
|
20230713,194700,36328595,4345,4345,4345,4345,0
|
|
20230713,194600,36328595,4345,4345,4345,4345,0
|
|
20230713,194500,36328595,4345,4345,4345,4345,0
|
|
20230713,194400,36328595,4345,4345,4345,4345,0
|
|
20230713,194300,36328595,4345,4345,4345,4345,0
|
|
20230713,194200,36328595,4345,4345,4345,4345,0
|
|
20230713,194100,36328595,4345,4345,4345,4345,0
|
|
20230713,194000,36328595,4345,4345,4345,4345,0
|
|
20230713,193900,36328595,4345,4345,4345,4345,0
|
|
20230713,193800,36328595,4345,4345,4345,4345,0
|
|
20230713,193700,36328595,4345,4345,4345,4345,0
|
|
20230713,193600,36328595,4345,4345,4345,4345,0
|
|
20230713,193500,36328595,4345,4345,4345,4345,0
|
|
20230713,193400,36328595,4345,4345,4345,4345,0
|
|
20230713,193300,36328595,4345,4345,4345,4345,0
|
|
20230713,193200,36328595,4345,4345,4345,4345,0
|
|
20230713,193100,36328595,4345,4345,4345,4345,0
|
|
20230713,193000,36328595,4345,4345,4345,4345,0
|
|
20230713,192900,36328595,4345,4345,4345,4345,0
|
|
20230713,192800,36328595,4345,4345,4345,4345,0
|
|
20230713,192700,36328595,4345,4345,4345,4345,0
|
|
20230713,192600,36328595,4345,4345,4345,4345,443
|
|
20230713,192500,36328595,4345,4345,4345,4345,0
|
|
20230713,192400,36328595,4345,4345,4345,4345,0
|
|
20230713,192300,36328595,4345,4345,4345,4345,0
|
|
20230713,192200,36328595,4345,4345,4345,4345,0
|
|
20230713,192100,36328595,4345,4345,4345,4345,0
|
|
20230713,192000,36328595,4345,4345,4345,4345,0
|
|
20230713,191900,36328595,4345,4345,4345,4345,0
|
|
20230713,191800,36328595,4345,4345,4345,4345,0
|
|
20230713,191700,36328595,4345,4345,4345,4345,0
|
|
20230713,191600,36328595,4345,4345,4345,4345,0
|
|
20230713,191500,36328595,4345,4345,4345,4345,0
|
|
20230713,191400,36328595,4345,4345,4345,4345,0
|
|
20230713,191300,36328595,4345,4345,4345,4345,0
|
|
20230713,191200,36328595,4345,4345,4345,4345,0
|
|
20230713,191100,36328595,4345,4345,4345,4345,0
|
|
20230713,191000,36328595,4345,4345,4345,4345,0
|
|
20230713,190900,36328595,4345,4345,4345,4345,0
|
|
20230713,190800,36328595,4345,4345,4345,4345,0
|
|
20230713,190700,36328595,4345,4345,4345,4345,0
|
|
20230713,190600,36328595,4345,4345,4345,4345,0
|
|
20230713,190500,36328595,4345,4345,4345,4345,0
|
|
20230713,190400,36328595,4345,4345,4345,4345,0
|
|
20230713,190300,36328595,4345,4345,4345,4345,0
|
|
20230713,190200,36328595,4345,4345,4345,4345,0
|
|
20230713,190100,36328595,4345,4345,4345,4345,0
|
|
20230713,190000,36328595,4345,4345,4345,4345,0
|
|
20230713,185900,36328595,4345,4345,4345,4345,0
|
|
20230713,185800,36328595,4345,4345,4345,4345,0
|
|
20230713,185700,36328595,4345,4345,4345,4345,0
|
|
20230713,185600,36328595,4345,4345,4345,4345,443
|
|
20230713,185500,36328595,4345,4345,4345,4345,0
|
|
20230713,185400,36328595,4345,4345,4345,4345,0
|
|
20230713,185300,36328595,4345,4345,4345,4345,0
|
|
20230713,185200,36328595,4345,4345,4345,4345,0
|
|
20230713,185100,36328595,4345,4345,4345,4345,0
|
|
20230713,185000,36328595,4345,4345,4345,4345,0
|
|
20230713,184900,36328595,4345,4345,4345,4345,0
|
|
20230713,184800,36328595,4345,4345,4345,4345,0
|
|
20230713,184700,36328595,4345,4345,4345,4345,0
|
|
20230713,184600,36328595,4345,4345,4345,4345,0
|
|
20230713,184500,36328595,4345,4345,4345,4345,0
|
|
20230713,184400,36328595,4345,4345,4345,4345,0
|
|
20230713,184300,36328595,4345,4345,4345,4345,0
|
|
20230713,184200,36328595,4345,4345,4345,4345,0
|
|
20230713,184100,36328595,4345,4345,4345,4345,0
|
|
20230713,184000,36328595,4345,4345,4345,4345,0
|
|
20230713,183900,36328595,4345,4345,4345,4345,0
|
|
20230713,183800,36328595,4345,4345,4345,4345,0
|
|
20230713,183700,36328595,4345,4345,4345,4345,0
|
|
20230713,183600,36328595,4345,4345,4345,4345,0
|
|
20230713,183500,36328595,4345,4345,4345,4345,0
|
|
20230713,183400,36328595,4345,4345,4345,4345,0
|
|
20230713,183300,36328595,4345,4345,4345,4345,0
|
|
20230713,183200,36328595,4345,4345,4345,4345,0
|
|
20230713,183100,36328595,4345,4345,4345,4345,0
|
|
20230713,183000,36328595,4345,4345,4345,4345,0
|
|
20230713,182900,36328595,4345,4345,4345,4345,0
|
|
20230713,182800,36328595,4345,4345,4345,4345,0
|
|
20230713,182700,36328595,4345,4345,4345,4345,0
|
|
20230713,182600,36328595,4345,4345,4345,4345,443
|
|
20230713,182500,36328595,4345,4345,4345,4345,0
|
|
20230713,182400,36328595,4345,4345,4345,4345,0
|
|
20230713,182300,36328595,4345,4345,4345,4345,0
|
|
20230713,182200,36328595,4345,4345,4345,4345,0
|
|
20230713,182100,36328595,4345,4345,4345,4345,0
|
|
20230713,182000,36328595,4345,4345,4345,4345,0
|
|
20230713,181900,36328595,4345,4345,4345,4345,0
|
|
20230713,181800,36328595,4345,4345,4345,4345,0
|
|
20230713,181700,36328595,4345,4345,4345,4345,0
|
|
20230713,181600,36328595,4345,4345,4345,4345,0
|
|
20230713,181500,36328595,4345,4345,4345,4345,0
|
|
20230713,181400,36328595,4345,4345,4345,4345,0
|
|
20230713,181300,36328595,4345,4345,4345,4345,0
|
|
20230713,181200,36328595,4345,4345,4345,4345,0
|
|
20230713,181100,36328595,4345,4345,4345,4345,0
|
|
20230713,181000,36328595,4345,4345,4345,4345,0
|
|
20230713,180900,36328595,4345,4345,4345,4345,0
|
|
20230713,180800,36328595,4345,4345,4345,4345,0
|
|
20230713,180700,36328595,4345,4345,4345,4345,0
|
|
20230713,180600,36328595,4345,4345,4345,4345,0
|
|
20230713,180500,36328595,4345,4345,4345,4345,0
|
|
20230713,180400,36328595,4345,4345,4345,4345,0
|
|
20230713,180300,36328595,4345,4345,4345,4345,0
|
|
20230713,180200,36328595,4345,4345,4345,4345,0
|
|
20230713,180100,36328595,4345,4345,4345,4345,0
|
|
20230713,180000,36328595,4345,4345,4345,4345,0
|
|
20230713,175900,36328595,4345,4345,4345,4345,0
|
|
20230713,175800,36328595,4345,4345,4345,4345,0
|
|
20230713,175700,36328595,4345,4345,4345,4345,0
|
|
20230713,175600,36328595,4345,4345,4345,4345,443
|
|
20230713,175500,36328595,4345,4345,4345,4345,0
|
|
20230713,175400,36328595,4345,4345,4345,4345,0
|
|
20230713,175300,36328595,4345,4345,4345,4345,0
|
|
20230713,175200,36328595,4345,4345,4345,4345,0
|
|
20230713,175100,36328595,4345,4345,4345,4345,0
|
|
20230713,175000,36328595,4345,4345,4345,4345,0
|
|
20230713,174900,36328595,4345,4345,4345,4345,0
|
|
20230713,174800,36328595,4345,4345,4345,4345,0
|
|
20230713,174700,36328595,4345,4345,4345,4345,0
|
|
20230713,174600,36328595,4345,4345,4345,4345,0
|
|
20230713,174500,36328595,4345,4345,4345,4345,0
|
|
20230713,174400,36328595,4345,4345,4345,4345,0
|
|
20230713,174300,36328595,4345,4345,4345,4345,0
|
|
20230713,174200,36328595,4345,4345,4345,4345,0
|
|
20230713,174100,36328595,4345,4345,4345,4345,0
|
|
20230713,174000,36328595,4345,4345,4345,4345,0
|
|
20230713,173900,36328595,4345,4345,4345,4345,0
|
|
20230713,173800,36328595,4345,4345,4345,4345,0
|
|
20230713,173700,36328595,4345,4345,4345,4345,0
|
|
20230713,173600,36328595,4345,4345,4345,4345,0
|
|
20230713,173500,36328595,4345,4345,4345,4345,0
|
|
20230713,173400,36328595,4345,4345,4345,4345,0
|
|
20230713,173300,36328595,4345,4345,4345,4345,0
|
|
20230713,173200,36328595,4345,4345,4345,4345,0
|
|
20230713,173100,36328595,4345,4345,4345,4345,0
|
|
20230713,173000,36328595,4345,4345,4345,4345,0
|
|
20230713,172900,36328595,4345,4345,4345,4345,0
|
|
20230713,172800,36328595,4345,4345,4345,4345,0
|
|
20230713,172700,36328595,4345,4345,4345,4345,0
|
|
20230713,172600,36328595,4345,4345,4345,4345,443
|
|
20230713,172500,36328595,4345,4345,4345,4345,0
|
|
20230713,172400,36328595,4345,4345,4345,4345,0
|
|
20230713,172300,36328595,4345,4345,4345,4345,0
|
|
20230713,172200,36328595,4345,4345,4345,4345,0
|
|
20230713,172100,36328595,4345,4345,4345,4345,0
|
|
20230713,172000,36328595,4345,4345,4345,4345,0
|
|
20230713,171900,36328595,4345,4345,4345,4345,0
|
|
20230713,171800,36328595,4345,4345,4345,4345,0
|
|
20230713,171700,36328595,4345,4345,4345,4345,0
|
|
20230713,171600,36328595,4345,4345,4345,4345,0
|
|
20230713,171500,36328595,4345,4345,4345,4345,0
|
|
20230713,171400,36328595,4345,4345,4345,4345,0
|
|
20230713,171300,36328595,4345,4345,4345,4345,0
|
|
20230713,171200,36328595,4345,4345,4345,4345,0
|
|
20230713,171100,36328595,4345,4345,4345,4345,0
|
|
20230713,171000,36328595,4345,4345,4345,4345,0
|
|
20230713,170900,36328595,4345,4345,4345,4345,0
|
|
20230713,170800,36328595,4345,4345,4345,4345,0
|
|
20230713,170700,36328595,4345,4345,4345,4345,0
|
|
20230713,170600,36328595,4345,4345,4345,4345,0
|
|
20230713,170500,36328595,4345,4345,4345,4345,0
|
|
20230713,170400,36328595,4345,4345,4345,4345,0
|
|
20230713,170300,36328595,4345,4345,4345,4345,0
|
|
20230713,170200,36328595,4345,4345,4345,4345,0
|
|
20230713,170100,36328595,4345,4345,4345,4345,0
|
|
20230713,170000,36328595,4345,4345,4345,4345,0
|
|
20230713,165900,36328595,4345,4345,4345,4345,0
|
|
20230713,165800,36328595,4345,4345,4345,4345,0
|
|
20230713,165700,36328595,4345,4345,4345,4345,0
|
|
20230713,165600,36328595,4345,4345,4345,4345,443
|
|
20230713,165500,36328595,4345,4345,4345,4345,0
|
|
20230713,165400,36328595,4345,4345,4345,4345,0
|
|
20230713,165300,36328595,4345,4345,4345,4345,0
|
|
20230713,165200,36328595,4345,4345,4345,4345,0
|
|
20230713,165100,36328595,4345,4345,4345,4345,0
|
|
20230713,165000,36328595,4345,4345,4345,4345,0
|
|
20230713,164900,36328595,4345,4345,4345,4345,0
|
|
20230713,164800,36328595,4345,4345,4345,4345,0
|
|
20230713,164700,36328595,4345,4345,4345,4345,0
|
|
20230713,164600,36328595,4345,4345,4345,4345,0
|
|
20230713,164500,36328595,4345,4345,4345,4345,0
|
|
20230713,164400,36328595,4345,4345,4345,4345,0
|
|
20230713,164300,36328595,4345,4345,4345,4345,0
|
|
20230713,164200,36328595,4345,4345,4345,4345,0
|
|
20230713,164100,36328595,4345,4345,4345,4345,0
|
|
20230713,164000,36328595,4345,4345,4345,4345,0
|
|
20230713,163900,36328595,4345,4345,4345,4345,0
|
|
20230713,163800,36328595,4345,4345,4345,4345,0
|
|
20230713,163700,36328595,4345,4345,4345,4345,0
|
|
20230713,163600,36328595,4345,4345,4345,4345,0
|
|
20230713,163500,36328595,4345,4345,4345,4345,0
|
|
20230713,163400,36328595,4345,4345,4345,4345,0
|
|
20230713,163300,36328595,4345,4345,4345,4345,0
|
|
20230713,163200,36328595,4345,4345,4345,4345,0
|
|
20230713,163100,36328595,4345,4345,4345,4345,0
|
|
20230713,163000,36328595,4345,4345,4345,4345,0
|
|
20230713,162900,36328595,4345,4345,4345,4345,0
|
|
20230713,162800,36328595,4345,4345,4345,4345,0
|
|
20230713,162700,36328595,4345,4345,4345,4345,0
|
|
20230713,162600,36328595,4345,4345,4345,4345,443
|
|
20230713,162500,36328595,4345,4345,4345,4345,0
|
|
20230713,162400,36328595,4345,4345,4345,4345,0
|
|
20230713,162300,36328595,4345,4345,4345,4345,0
|
|
20230713,162200,36328595,4345,4345,4345,4345,0
|
|
20230713,162100,36328595,4345,4345,4345,4345,0
|
|
20230713,162000,36328595,4345,4345,4345,4345,0
|
|
20230713,161900,36328595,4345,4345,4345,4345,0
|
|
20230713,161800,36328595,4345,4345,4345,4345,0
|
|
20230713,161700,36328595,4345,4345,4345,4345,0
|
|
20230713,161600,36328595,4345,4345,4345,4345,0
|
|
20230713,161500,36328595,4345,4345,4345,4345,0
|
|
20230713,161400,36328595,4345,4345,4345,4345,0
|
|
20230713,161300,36328595,4345,4345,4345,4345,0
|
|
20230713,161200,36328595,4345,4345,4345,4345,0
|
|
20230713,161100,36328595,4345,4345,4345,4345,0
|
|
20230713,161000,36328595,4345,4345,4345,4345,0
|
|
20230713,160900,36328595,4345,4345,4345,4345,0
|
|
20230713,160800,36328595,4345,4345,4345,4345,0
|
|
20230713,160700,36328595,4345,4345,4345,4345,0
|
|
20230713,160600,36328595,4345,4345,4345,4345,0
|
|
20230713,160500,36328595,4345,4345,4345,4345,0
|
|
20230713,160400,36328595,4345,4345,4345,4345,0
|
|
20230713,160300,36328595,4345,4345,4345,4345,0
|
|
20230713,160200,36328595,4345,4345,4345,4345,0
|
|
20230713,160100,36328595,4345,4345,4345,4345,0
|
|
20230713,160000,36328595,4345,4345,4345,4345,0
|
|
20230713,155900,36328595,4345,4345,4345,4345,0
|
|
20230713,155800,36328595,4345,4345,4345,4345,0
|
|
20230713,155700,36328595,4345,4345,4345,4345,0
|
|
20230713,155600,36328595,4345,4345,4345,4345,443
|
|
20230713,155500,36328595,4345,4345,4345,4345,0
|
|
20230713,155400,36328595,4345,4345,4345,4345,0
|
|
20230713,155300,36328595,4345,4345,4345,4345,0
|
|
20230713,155200,36328595,4345,4345,4345,4345,0
|
|
20230713,155100,36328595,4345,4345,4345,4345,0
|
|
20230713,155000,36328595,4345,4345,4345,4345,0
|
|
20230713,154900,36328595,4345,4345,4345,4345,0
|
|
20230713,154800,36328595,4345,4345,4345,4345,0
|
|
20230713,154700,36328595,4345,4345,4345,4345,0
|
|
20230713,154600,36328595,4345,4345,4345,4345,0
|
|
20230713,154500,36328595,4345,4345,4345,4345,0
|
|
20230713,154400,36328595,4345,4345,4345,4345,0
|
|
20230713,154300,36328595,4345,4345,4345,4345,0
|
|
20230713,154200,36328595,4345,4345,4345,4345,0
|
|
20230713,154100,36328595,4345,4345,4345,4345,0
|
|
20230713,154000,36328595,4345,4345,4345,4345,0
|
|
20230713,153900,36328595,4345,4345,4345,4345,0
|
|
20230713,153800,36328595,4345,4345,4345,4345,0
|
|
20230713,153700,36328595,4345,4345,4345,4345,0
|
|
20230713,153600,36328595,4345,4345,4345,4345,0
|
|
20230713,153500,36328595,4345,4345,4345,4345,0
|
|
20230713,153400,36328595,4345,4345,4345,4345,0
|
|
20230713,153300,36328595,4345,4345,4345,4345,0
|
|
20230713,153200,36328595,4345,4345,4345,4345,0
|
|
20230713,153100,36328595,4345,4345,4345,4345,0
|
|
20230713,153000,36328595,4345,4345,4345,4345,443
|
|
20230713,152900,34403760,4345,4345,4345,4345,0
|
|
20230713,152800,34403760,4345,4345,4345,4345,0
|
|
20230713,152700,34403760,4345,4345,4345,4345,0
|
|
20230713,152600,34403760,4345,4345,4345,4345,0
|
|
20230713,152500,34403760,4345,4345,4345,4345,0
|
|
20230713,152400,34403760,4345,4345,4345,4345,0
|
|
20230713,152300,34403760,4345,4345,4345,4345,0
|
|
20230713,152200,34403760,4345,4345,4345,4345,0
|
|
20230713,152100,34403760,4345,4345,4345,4345,0
|
|
20230713,152000,34403760,4345,4345,4345,4345,0
|
|
20230713,151900,34403760,4345,4345,4345,4345,0
|
|
20230713,151800,34403760,4345,4335,4345,4335,69
|
|
20230713,151700,34104260,4330,4330,4330,4330,0
|
|
20230713,151600,34104260,4330,4330,4330,4330,0
|
|
20230713,151500,34104260,4330,4330,4330,4330,0
|
|
20230713,151400,34104260,4330,4330,4330,4330,200
|
|
20230713,151300,33238260,4330,4335,4335,4330,111
|
|
20230713,151200,32757095,4335,4335,4335,4335,0
|
|
20230713,151100,32757095,4335,4335,4335,4335,0
|
|
20230713,151000,32757095,4335,4335,4335,4335,0
|
|
20230713,150900,32757095,4335,4335,4335,4335,0
|
|
20230713,150800,32757095,4335,4335,4335,4335,0
|
|
20230713,150700,32757095,4335,4335,4335,4335,1
|
|
20230713,150600,32752760,4330,4330,4330,4330,0
|
|
20230713,150500,32752760,4330,4330,4330,4330,0
|
|
20230713,150400,32752760,4330,4330,4330,4330,0
|
|
20230713,150300,32752760,4330,4330,4330,4330,0
|
|
20230713,150200,32752760,4330,4330,4330,4330,99
|
|
20230713,150100,32324090,4330,4330,4330,4330,1
|
|
20230713,150000,32319760,4325,4325,4325,4325,0
|
|
20230713,145900,32319760,4325,4325,4325,4325,1
|
|
20230713,145800,32315435,4330,4330,4330,4330,0
|
|
20230713,145700,32315435,4330,4330,4330,4330,1
|
|
20230713,145600,32311105,4325,4325,4325,4325,0
|
|
20230713,145500,32311105,4325,4325,4325,4325,0
|
|
20230713,145400,32311105,4325,4325,4325,4325,0
|
|
20230713,145300,32311105,4325,4325,4325,4325,0
|
|
20230713,145200,32311105,4325,4325,4325,4325,10
|
|
20230713,145100,32267855,4325,4330,4330,4325,49
|
|
20230713,145000,32055735,4330,4330,4330,4330,227
|
|
20230713,144900,31072825,4335,4335,4335,4335,0
|
|
20230713,144800,31072825,4335,4335,4335,4335,0
|
|
20230713,144700,31072825,4335,4335,4335,4335,0
|
|
20230713,144600,31072825,4335,4335,4335,4335,20
|
|
20230713,144500,30986125,4340,4340,4340,4340,0
|
|
20230713,144400,30986125,4340,4340,4340,4340,0
|
|
20230713,144300,30986125,4340,4340,4340,4340,0
|
|
20230713,144200,30986125,4340,4340,4340,4340,0
|
|
20230713,144100,30986125,4340,4340,4340,4340,1
|
|
20230713,144000,30981785,4330,4330,4330,4330,322
|
|
20230713,143900,29587525,4340,4340,4340,4340,0
|
|
20230713,143800,29587525,4340,4340,4340,4340,0
|
|
20230713,143700,29587525,4340,4340,4340,4340,0
|
|
20230713,143600,29587525,4340,4340,4340,4340,0
|
|
20230713,143500,29587525,4340,4340,4340,4340,0
|
|
20230713,143400,29587525,4340,4340,4340,4340,0
|
|
20230713,143300,29587525,4340,4340,4340,4340,12
|
|
20230713,143200,29535445,4340,4340,4340,4340,0
|
|
20230713,143100,29535445,4340,4340,4340,4340,0
|
|
20230713,143000,29535445,4340,4340,4340,4340,0
|
|
20230713,142900,29535445,4340,4340,4340,4340,0
|
|
20230713,142800,29535445,4340,4340,4340,4340,0
|
|
20230713,142700,29535445,4340,4340,4340,4340,0
|
|
20230713,142600,29535445,4340,4340,4340,4340,10
|
|
20230713,142500,29492045,4345,4345,4345,4345,0
|
|
20230713,142400,29492045,4345,4345,4345,4345,0
|
|
20230713,142300,29492045,4345,4335,4345,4335,461
|
|
20230713,142200,27489010,4335,4335,4335,4335,0
|
|
20230713,142100,27489010,4335,4335,4335,4335,0
|
|
20230713,142000,27489010,4335,4335,4335,4335,6
|
|
20230713,141900,27463000,4340,4340,4340,4340,1
|
|
20230713,141800,27458660,4335,4335,4335,4335,27
|
|
20230713,141700,27341615,4335,4335,4335,4335,3
|
|
20230713,141600,27328610,4335,4335,4335,4335,100
|
|
20230713,141500,26895110,4340,4340,4340,4340,0
|
|
20230713,141400,26895110,4340,4340,4340,4340,0
|
|
20230713,141300,26895110,4340,4340,4340,4340,0
|
|
20230713,141200,26895110,4340,4340,4340,4340,0
|
|
20230713,141100,26895110,4340,4340,4340,4340,0
|
|
20230713,141000,26895110,4340,4340,4340,4340,0
|
|
20230713,140900,26895110,4340,4340,4340,4340,1
|
|
20230713,140800,26890770,4330,4330,4330,4330,16
|
|
20230713,140700,26821490,4345,4345,4345,4345,0
|
|
20230713,140600,26821490,4345,4345,4345,4345,0
|
|
20230713,140500,26821490,4345,4345,4345,4345,0
|
|
20230713,140400,26821490,4345,4345,4345,4345,0
|
|
20230713,140300,26821490,4345,4345,4345,4345,0
|
|
20230713,140200,26821490,4345,4340,4345,4340,4
|
|
20230713,140100,26804125,4340,4340,4340,4340,100
|
|
20230713,140000,26370125,4340,4340,4340,4340,0
|
|
20230713,135900,26370125,4340,4340,4340,4340,0
|
|
20230713,135800,26370125,4340,4340,4340,4340,200
|
|
20230713,135700,25502125,4340,4340,4340,4340,1
|
|
20230713,135600,25497785,4340,4340,4340,4340,0
|
|
20230713,135500,25497785,4340,4340,4340,4340,217
|
|
20230713,135400,24556005,4340,4340,4340,4340,0
|
|
20230713,135300,24556005,4340,4340,4340,4340,0
|
|
20230713,135200,24556005,4340,4340,4340,4340,0
|
|
20230713,135100,24556005,4340,4340,4340,4340,0
|
|
20230713,135000,24556005,4340,4340,4340,4340,0
|
|
20230713,134900,24556005,4340,4340,4340,4340,0
|
|
20230713,134800,24556005,4340,4340,4340,4340,0
|
|
20230713,134700,24556005,4340,4340,4340,4340,0
|
|
20230713,134600,24556005,4340,4340,4340,4340,0
|
|
20230713,134500,24556005,4340,4340,4340,4340,0
|
|
20230713,134400,24556005,4340,4340,4340,4340,0
|
|
20230713,134300,24556005,4340,4340,4340,4340,0
|
|
20230713,134200,24556005,4340,4340,4340,4340,0
|
|
20230713,134100,24556005,4340,4340,4340,4340,0
|
|
20230713,134000,24556005,4340,4340,4340,4340,0
|
|
20230713,133900,24556005,4340,4340,4340,4340,0
|
|
20230713,133800,24556005,4340,4340,4340,4340,0
|
|
20230713,133700,24556005,4340,4340,4340,4340,0
|
|
20230713,133600,24556005,4340,4340,4340,4340,0
|
|
20230713,133500,24556005,4340,4340,4340,4340,0
|
|
20230713,133400,24556005,4340,4340,4340,4340,0
|
|
20230713,133300,24556005,4340,4340,4340,4340,0
|
|
20230713,133200,24556005,4340,4340,4340,4340,0
|
|
20230713,133100,24556005,4340,4340,4340,4340,0
|
|
20230713,133000,24556005,4340,4340,4340,4340,0
|
|
20230713,132900,24556005,4340,4340,4340,4340,0
|
|
20230713,132800,24556005,4340,4340,4340,4340,0
|
|
20230713,132700,24556005,4340,4340,4340,4340,0
|
|
20230713,132600,24556005,4340,4340,4340,4340,0
|
|
20230713,132500,24556005,4340,4340,4340,4340,0
|
|
20230713,132400,24556005,4340,4340,4340,4340,0
|
|
20230713,132300,24556005,4340,4340,4340,4340,16
|
|
20230713,132200,24486565,4330,4330,4330,4330,129
|
|
20230713,132100,23927995,4330,4330,4330,4330,0
|
|
20230713,132000,23927995,4330,4330,4330,4330,0
|
|
20230713,131900,23927995,4330,4330,4330,4330,0
|
|
20230713,131800,23927995,4330,4330,4330,4330,0
|
|
20230713,131700,23927995,4330,4330,4330,4330,0
|
|
20230713,131600,23927995,4330,4330,4330,4330,0
|
|
20230713,131500,23927995,4330,4330,4330,4330,10
|
|
20230713,131400,23884695,4330,4320,4330,4320,33
|
|
20230713,131300,23742125,4320,4320,4320,4320,0
|
|
20230713,131200,23742125,4320,4320,4320,4320,0
|
|
20230713,131100,23742125,4320,4320,4320,4320,0
|
|
20230713,131000,23742125,4320,4320,4320,4320,0
|
|
20230713,130900,23742125,4320,4320,4320,4320,0
|
|
20230713,130800,23742125,4320,4320,4320,4320,0
|
|
20230713,130700,23742125,4320,4320,4320,4320,0
|
|
20230713,130600,23742125,4320,4320,4320,4320,0
|
|
20230713,130500,23742125,4320,4320,4320,4320,0
|
|
20230713,130400,23742125,4320,4320,4320,4320,0
|
|
20230713,130300,23742125,4320,4320,4320,4320,0
|
|
20230713,130200,23742125,4320,4320,4320,4320,0
|
|
20230713,130100,23742125,4320,4320,4320,4320,62
|
|
20230713,130000,23474285,4320,4320,4320,4320,0
|
|
20230713,125900,23474285,4320,4320,4320,4320,31
|
|
20230713,125800,23340365,4320,4320,4320,4320,31
|
|
20230713,125700,23206445,4320,4320,4320,4320,50
|
|
20230713,125600,22990445,4320,4320,4320,4320,10
|
|
20230713,125500,22947245,4320,4320,4320,4320,35
|
|
20230713,125400,22796045,4320,4320,4320,4320,6
|
|
20230713,125300,22770125,4320,4320,4320,4320,0
|
|
20230713,125200,22770125,4320,4320,4320,4320,0
|
|
20230713,125100,22770125,4320,4320,4320,4320,0
|
|
20230713,125000,22770125,4320,4320,4320,4320,0
|
|
20230713,124900,22770125,4320,4320,4320,4320,0
|
|
20230713,124800,22770125,4320,4320,4320,4320,350
|
|
20230713,124700,21258125,4320,4320,4320,4320,150
|
|
20230713,124600,20610125,4320,4320,4320,4320,0
|
|
20230713,124500,20610125,4320,4320,4320,4320,0
|
|
20230713,124400,20610125,4320,4320,4320,4320,0
|
|
20230713,124300,20610125,4320,4320,4320,4320,0
|
|
20230713,124200,20610125,4320,4320,4320,4320,0
|
|
20230713,124100,20610125,4320,4320,4320,4320,7
|
|
20230713,124000,20579885,4325,4325,4325,4325,0
|
|
20230713,123900,20579885,4325,4325,4325,4325,0
|
|
20230713,123800,20579885,4325,4325,4325,4325,2
|
|
20230713,123700,20571235,4320,4320,4320,4320,0
|
|
20230713,123600,20571235,4320,4320,4320,4320,1
|
|
20230713,123500,20566915,4315,4315,4315,4315,0
|
|
20230713,123400,20566915,4315,4315,4315,4315,0
|
|
20230713,123300,20566915,4315,4315,4315,4315,0
|
|
20230713,123200,20566915,4315,4315,4315,4315,0
|
|
20230713,123100,20566915,4315,4320,4320,4315,2
|
|
20230713,123000,20558280,4315,4315,4315,4315,0
|
|
20230713,122900,20558280,4315,4315,4315,4315,26
|
|
20230713,122800,20446090,4320,4320,4320,4315,436
|
|
20230713,122700,18564740,4330,4330,4330,4330,0
|
|
20230713,122600,18564740,4330,4330,4330,4330,0
|
|
20230713,122500,18564740,4330,4330,4330,4330,0
|
|
20230713,122400,18564740,4330,4330,4330,4330,0
|
|
20230713,122300,18564740,4330,4330,4330,4330,0
|
|
20230713,122200,18564740,4330,4330,4330,4330,1
|
|
20230713,122100,18560410,4325,4325,4325,4325,0
|
|
20230713,122000,18560410,4325,4325,4325,4325,0
|
|
20230713,121900,18560410,4325,4325,4325,4325,238
|
|
20230713,121800,17531060,4325,4325,4325,4325,0
|
|
20230713,121700,17531060,4325,4325,4325,4325,0
|
|
20230713,121600,17531060,4325,4325,4325,4325,0
|
|
20230713,121500,17531060,4325,4325,4325,4325,0
|
|
20230713,121400,17531060,4325,4325,4325,4325,0
|
|
20230713,121300,17531060,4325,4325,4325,4325,0
|
|
20230713,121200,17531060,4325,4325,4325,4325,0
|
|
20230713,121100,17531060,4325,4325,4325,4325,9
|
|
20230713,121000,17492135,4320,4320,4320,4320,0
|
|
20230713,120900,17492135,4320,4320,4320,4320,1
|
|
20230713,120800,17487815,4330,4330,4330,4330,0
|
|
20230713,120700,17487815,4330,4330,4330,4330,0
|
|
20230713,120600,17487815,4330,4330,4330,4330,0
|
|
20230713,120500,17487815,4330,4330,4330,4330,0
|
|
20230713,120400,17487815,4330,4330,4330,4330,0
|
|
20230713,120300,17487815,4330,4330,4330,4330,0
|
|
20230713,120200,17487815,4330,4330,4330,4330,0
|
|
20230713,120100,17487815,4330,4330,4330,4330,0
|
|
20230713,120000,17487815,4330,4330,4330,4330,40
|
|
20230713,115900,17314615,4330,4330,4330,4330,0
|
|
20230713,115800,17314615,4330,4330,4330,4330,0
|
|
20230713,115700,17314615,4330,4330,4330,4330,0
|
|
20230713,115600,17314615,4330,4330,4330,4330,0
|
|
20230713,115500,17314615,4330,4330,4330,4330,0
|
|
20230713,115400,17314615,4330,4330,4330,4330,23
|
|
20230713,115300,17215025,4330,4330,4330,4330,2
|
|
20230713,115200,17206365,4325,4325,4325,4325,0
|
|
20230713,115100,17206365,4325,4325,4325,4325,0
|
|
20230713,115000,17206365,4325,4325,4325,4325,1
|
|
20230713,114900,17202040,4330,4330,4330,4330,150
|
|
20230713,114800,16552540,4335,4335,4335,4335,0
|
|
20230713,114700,16552540,4335,4335,4335,4335,0
|
|
20230713,114600,16552540,4335,4335,4335,4335,0
|
|
20230713,114500,16552540,4335,4335,4335,4335,0
|
|
20230713,114400,16552540,4335,4335,4335,4335,1
|
|
20230713,114300,16548205,4340,4340,4340,4340,0
|
|
20230713,114200,16548205,4340,4340,4340,4340,0
|
|
20230713,114100,16548205,4340,4340,4340,4340,0
|
|
20230713,114000,16548205,4340,4340,4340,4340,0
|
|
20230713,113900,16548205,4340,4340,4340,4340,0
|
|
20230713,113800,16548205,4340,4340,4340,4340,0
|
|
20230713,113700,16548205,4340,4340,4340,4340,14
|
|
20230713,113600,16487445,4340,4340,4340,4340,0
|
|
20230713,113500,16487445,4340,4340,4340,4340,1
|
|
20230713,113400,16483105,4315,4315,4315,4315,100
|
|
20230713,113300,16051605,4315,4325,4330,4315,503
|
|
20230713,113200,13877990,4325,4330,4330,4325,116
|
|
20230713,113100,13375730,4335,4345,4345,4335,3
|
|
20230713,113000,13362715,4330,4335,4335,4330,7
|
|
20230713,112900,13332400,4330,4335,4335,4330,296
|
|
20230713,112800,12050715,4335,4335,4335,4335,0
|
|
20230713,112700,12050715,4335,4335,4335,4335,0
|
|
20230713,112600,12050715,4335,4335,4335,4335,0
|
|
20230713,112500,12050715,4335,4335,4335,4335,0
|
|
20230713,112400,12050715,4335,4335,4335,4335,0
|
|
20230713,112300,12050715,4335,4335,4335,4335,0
|
|
20230713,112200,12050715,4335,4335,4335,4335,0
|
|
20230713,112100,12050715,4335,4335,4335,4335,0
|
|
20230713,112000,12050715,4335,4335,4335,4335,2
|
|
20230713,111900,12042045,4350,4350,4350,4350,0
|
|
20230713,111800,12042045,4350,4350,4350,4350,0
|
|
20230713,111700,12042045,4350,4350,4350,4350,0
|
|
20230713,111600,12042045,4350,4350,4350,4350,0
|
|
20230713,111500,12042045,4350,4350,4350,4350,0
|
|
20230713,111400,12042045,4350,4350,4350,4350,0
|
|
20230713,111300,12042045,4350,4350,4350,4350,0
|
|
20230713,111200,12042045,4350,4350,4350,4350,0
|
|
20230713,111100,12042045,4350,4350,4350,4350,0
|
|
20230713,111000,12042045,4350,4350,4350,4350,0
|
|
20230713,110900,12042045,4350,4350,4350,4350,0
|
|
20230713,110800,12042045,4350,4350,4350,4350,0
|
|
20230713,110700,12042045,4350,4350,4350,4350,0
|
|
20230713,110600,12042045,4350,4350,4350,4350,0
|
|
20230713,110500,12042045,4350,4350,4350,4350,0
|
|
20230713,110400,12042045,4350,4350,4350,4350,0
|
|
20230713,110300,12042045,4350,4350,4350,4350,0
|
|
20230713,110200,12042045,4350,4350,4350,4350,0
|
|
20230713,110100,12042045,4350,4350,4350,4350,0
|
|
20230713,110000,12042045,4350,4350,4350,4350,100
|
|
20230713,105900,11607045,4350,4345,4350,4345,101
|
|
20230713,105800,11168035,4335,4335,4335,4335,0
|
|
20230713,105700,11168035,4335,4335,4335,4335,0
|
|
20230713,105600,11168035,4335,4335,4335,4335,0
|
|
20230713,105500,11168035,4335,4335,4335,4335,0
|
|
20230713,105400,11168035,4335,4335,4335,4335,0
|
|
20230713,105300,11168035,4335,4335,4335,4335,0
|
|
20230713,105200,11168035,4335,4335,4335,4335,201
|
|
20230713,105100,10296700,4335,4335,4335,4335,0
|
|
20230713,105000,10296700,4335,4335,4335,4335,0
|
|
20230713,104900,10296700,4335,4335,4335,4335,48
|
|
20230713,104800,10088620,4335,4335,4335,4335,0
|
|
20230713,104700,10088620,4335,4335,4335,4335,0
|
|
20230713,104600,10088620,4335,4335,4335,4335,0
|
|
20230713,104500,10088620,4335,4335,4335,4335,0
|
|
20230713,104400,10088620,4335,4335,4335,4335,0
|
|
20230713,104300,10088620,4335,4335,4335,4335,0
|
|
20230713,104200,10088620,4335,4335,4335,4335,0
|
|
20230713,104100,10088620,4335,4335,4335,4335,0
|
|
20230713,104000,10088620,4335,4335,4335,4335,0
|
|
20230713,103900,10088620,4335,4330,4335,4330,204
|
|
20230713,103800,9205295,4330,4330,4330,4330,0
|
|
20230713,103700,9205295,4330,4330,4330,4330,35
|
|
20230713,103600,9053745,4330,4330,4330,4330,1
|
|
20230713,103500,9049415,4330,4330,4330,4330,0
|
|
20230713,103400,9049415,4330,4330,4330,4330,0
|
|
20230713,103300,9049415,4330,4330,4330,4330,10
|
|
20230713,103200,9006115,4330,4330,4330,4330,1
|
|
20230713,103100,9001785,4320,4320,4320,4320,80
|
|
20230713,103000,8656185,4320,4320,4320,4320,49
|
|
20230713,102900,8444505,4325,4325,4325,4325,28
|
|
20230713,102800,8323405,4340,4340,4340,4340,0
|
|
20230713,102700,8323405,4340,4340,4340,4340,0
|
|
20230713,102600,8323405,4340,4340,4340,4340,0
|
|
20230713,102500,8323405,4340,4340,4340,4340,0
|
|
20230713,102400,8323405,4340,4340,4340,4340,0
|
|
20230713,102300,8323405,4340,4340,4340,4340,0
|
|
20230713,102200,8323405,4340,4340,4340,4340,0
|
|
20230713,102100,8323405,4340,4340,4340,4340,0
|
|
20230713,102000,8323405,4340,4340,4340,4340,0
|
|
20230713,101900,8323405,4340,4340,4340,4340,0
|
|
20230713,101800,8323405,4340,4340,4340,4340,0
|
|
20230713,101700,8323405,4340,4340,4340,4340,1
|
|
20230713,101600,8319065,4330,4335,4335,4330,258
|
|
20230713,101500,7201895,4340,4340,4340,4340,0
|
|
20230713,101400,7201895,4340,4340,4340,4340,0
|
|
20230713,101300,7201895,4340,4340,4340,4340,0
|
|
20230713,101200,7201895,4340,4340,4340,4340,0
|
|
20230713,101100,7201895,4340,4340,4340,4340,1
|
|
20230713,101000,7197555,4330,4330,4330,4330,0
|
|
20230713,100900,7197555,4330,4335,4335,4330,225
|
|
20230713,100800,6222845,4335,4340,4340,4335,222
|
|
20230713,100700,5260370,4345,4345,4345,4345,9
|
|
20230713,100600,5221265,4345,4345,4345,4345,0
|
|
20230713,100500,5221265,4345,4345,4345,4345,0
|
|
20230713,100400,5221265,4345,4345,4345,4345,104
|
|
20230713,100300,4769385,4345,4345,4345,4345,0
|
|
20230713,100200,4769385,4345,4345,4345,4345,0
|
|
20230713,100100,4769385,4345,4345,4345,4345,0
|
|
20230713,100000,4769385,4345,4345,4345,4345,17
|
|
20230713,095900,4695520,4340,4340,4340,4340,9
|
|
20230713,095800,4656460,4340,4340,4340,4340,0
|
|
20230713,095700,4656460,4340,4340,4340,4340,0
|
|
20230713,095600,4656460,4340,4340,4340,4340,6
|
|
20230713,095500,4630420,4340,4340,4340,4340,0
|
|
20230713,095400,4630420,4340,4340,4340,4340,0
|
|
20230713,095300,4630420,4340,4340,4340,4340,0
|
|
20230713,095200,4630420,4340,4340,4340,4340,0
|
|
20230713,095100,4630420,4340,4340,4340,4340,0
|
|
20230713,095000,4630420,4340,4340,4340,4340,0
|
|
20230713,094900,4630420,4340,4340,4340,4340,1
|
|
20230713,094800,4626080,4340,4340,4340,4340,0
|
|
20230713,094700,4626080,4340,4340,4340,4340,0
|
|
20230713,094600,4626080,4340,4340,4340,4340,1
|
|
20230713,094500,4621740,4340,4340,4340,4340,0
|
|
20230713,094400,4621740,4340,4340,4340,4340,0
|
|
20230713,094300,4621740,4340,4340,4340,4340,0
|
|
20230713,094200,4621740,4340,4340,4340,4340,0
|
|
20230713,094100,4621740,4340,4340,4340,4340,0
|
|
20230713,094000,4621740,4340,4340,4340,4340,0
|
|
20230713,093900,4621740,4340,4340,4340,4340,0
|
|
20230713,093800,4621740,4340,4340,4340,4340,0
|
|
20230713,093700,4621740,4340,4340,4340,4340,0
|
|
20230713,093600,4621740,4340,4340,4340,4340,0
|
|
20230713,093500,4621740,4340,4340,4340,4340,1
|
|
20230713,093400,4617400,4340,4340,4340,4340,1
|
|
20230713,093300,4613060,4335,4335,4335,4335,0
|
|
20230713,093200,4613060,4335,4335,4335,4335,0
|
|
20230713,093100,4613060,4335,4335,4335,4335,1
|
|
20230713,093000,4608725,4340,4340,4340,4340,0
|
|
20230713,092900,4608725,4340,4340,4340,4340,5
|
|
20230713,092800,4587025,4350,4350,4350,4350,32
|
|
20230713,092700,4447825,4350,4350,4350,4350,0
|
|
20230713,092600,4447825,4350,4350,4350,4350,0
|
|
20230713,092500,4447825,4350,4350,4350,4350,0
|
|
20230713,092400,4447825,4350,4350,4350,4350,0
|
|
20230713,092300,4447825,4350,4350,4350,4350,0
|
|
20230713,092200,4447825,4350,4350,4350,4350,0
|
|
20230713,092100,4447825,4350,4350,4350,4350,1
|
|
20230713,092000,4443475,4350,4350,4350,4350,0
|
|
20230713,091900,4443475,4350,4350,4350,4350,0
|
|
20230713,091800,4443475,4350,4350,4350,4350,0
|
|
20230713,091700,4443475,4350,4350,4350,4350,1
|
|
20230713,091600,4439125,4330,4330,4330,4330,0
|
|
20230713,091500,4439125,4330,4340,4340,4330,162
|
|
20230713,091400,3737385,4350,4350,4350,4350,0
|
|
20230713,091300,3737385,4350,4350,4350,4350,0
|
|
20230713,091200,3737385,4350,4350,4350,4350,0
|
|
20230713,091100,3737385,4350,4350,4350,4350,0
|
|
20230713,091000,3737385,4350,4350,4350,4350,0
|
|
20230713,090900,3737385,4350,4350,4350,4350,0
|
|
20230713,090800,3737385,4350,4350,4350,4350,0
|
|
20230713,090700,3737385,4350,4350,4350,4350,0
|
|
20230713,090600,3737385,4350,4350,4350,4350,0
|
|
20230713,090500,3737385,4350,4350,4350,4350,0
|
|
20230713,090400,3737385,4350,4350,4350,4350,0
|
|
20230713,090300,3737385,4350,4350,4350,4350,0
|
|
20230713,090200,3737385,4350,4350,4350,4350,17
|
|
20230713,090100,3663435,4350,4350,4355,4350,21
|
|
20230713,090000,3572040,4335,4335,4335,4335,824
|