579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,183600,127567865,3430,3430,3430,3430,1717
|
|
20230713,183500,127567865,3430,3430,3430,3430,0
|
|
20230713,183400,127567865,3430,3430,3430,3430,0
|
|
20230713,183300,127567865,3430,3430,3430,3430,0
|
|
20230713,183200,127567865,3430,3430,3430,3430,0
|
|
20230713,183100,127567865,3430,3430,3430,3430,0
|
|
20230713,183000,127567865,3430,3430,3430,3430,0
|
|
20230713,182900,127567865,3430,3430,3430,3430,0
|
|
20230713,182800,127567865,3430,3430,3430,3430,0
|
|
20230713,182700,127567865,3430,3430,3430,3430,0
|
|
20230713,182600,127567865,3430,3430,3430,3430,0
|
|
20230713,182500,127567865,3430,3430,3430,3430,0
|
|
20230713,182400,127567865,3430,3430,3430,3430,0
|
|
20230713,182300,127567865,3430,3430,3430,3430,0
|
|
20230713,182200,127567865,3430,3430,3430,3430,0
|
|
20230713,182100,127567865,3430,3430,3430,3430,0
|
|
20230713,182000,127567865,3430,3430,3430,3430,0
|
|
20230713,181900,127567865,3430,3430,3430,3430,0
|
|
20230713,181800,127567865,3430,3430,3430,3430,0
|
|
20230713,181700,127567865,3430,3430,3430,3430,0
|
|
20230713,181600,127567865,3430,3430,3430,3430,0
|
|
20230713,181500,127567865,3430,3430,3430,3430,0
|
|
20230713,181400,127567865,3430,3430,3430,3430,0
|
|
20230713,181300,127567865,3430,3430,3430,3430,0
|
|
20230713,181200,127567865,3430,3430,3430,3430,0
|
|
20230713,181100,127567865,3430,3430,3430,3430,0
|
|
20230713,181000,127567865,3430,3430,3430,3430,0
|
|
20230713,180900,127567865,3430,3430,3430,3430,0
|
|
20230713,180800,127567865,3430,3430,3430,3430,0
|
|
20230713,180700,127567865,3430,3430,3430,3430,0
|
|
20230713,180600,127567865,3430,3430,3430,3430,1717
|
|
20230713,180500,127567865,3430,3430,3430,3430,0
|
|
20230713,180400,127567865,3430,3430,3430,3430,0
|
|
20230713,180300,127567865,3430,3430,3430,3430,0
|
|
20230713,180200,127567865,3430,3430,3430,3430,0
|
|
20230713,180100,127567865,3430,3430,3430,3430,0
|
|
20230713,180000,127567865,3430,3430,3430,3430,0
|
|
20230713,175900,127567865,3430,3430,3430,3430,0
|
|
20230713,175800,127567865,3430,3430,3430,3430,0
|
|
20230713,175700,127567865,3430,3430,3430,3430,0
|
|
20230713,175600,127567865,3430,3430,3430,3430,0
|
|
20230713,175500,127567865,3430,3430,3430,3430,0
|
|
20230713,175400,127567865,3430,3430,3430,3430,0
|
|
20230713,175300,127567865,3430,3430,3430,3430,0
|
|
20230713,175200,127567865,3430,3430,3430,3430,0
|
|
20230713,175100,127567865,3430,3430,3430,3430,0
|
|
20230713,175000,127567865,3430,3430,3430,3430,0
|
|
20230713,174900,127567865,3430,3430,3430,3430,0
|
|
20230713,174800,127567865,3430,3430,3430,3430,0
|
|
20230713,174700,127567865,3430,3430,3430,3430,0
|
|
20230713,174600,127567865,3430,3430,3430,3430,0
|
|
20230713,174500,127567865,3430,3430,3430,3430,0
|
|
20230713,174400,127567865,3430,3430,3430,3430,0
|
|
20230713,174300,127567865,3430,3430,3430,3430,0
|
|
20230713,174200,127567865,3430,3430,3430,3430,0
|
|
20230713,174100,127567865,3430,3430,3430,3430,0
|
|
20230713,174000,127567865,3430,3430,3430,3430,0
|
|
20230713,173900,127567865,3430,3430,3430,3430,0
|
|
20230713,173800,127567865,3430,3430,3430,3430,0
|
|
20230713,173700,127567865,3430,3430,3430,3430,0
|
|
20230713,173600,127567865,3430,3430,3430,3430,1717
|
|
20230713,173500,127567865,3430,3430,3430,3430,0
|
|
20230713,173400,127567865,3430,3430,3430,3430,0
|
|
20230713,173300,127567865,3430,3430,3430,3430,0
|
|
20230713,173200,127567865,3430,3430,3430,3430,0
|
|
20230713,173100,127567865,3430,3430,3430,3430,0
|
|
20230713,173000,127567865,3430,3430,3430,3430,0
|
|
20230713,172900,127567865,3430,3430,3430,3430,0
|
|
20230713,172800,127567865,3430,3430,3430,3430,0
|
|
20230713,172700,127567865,3430,3430,3430,3430,0
|
|
20230713,172600,127567865,3430,3430,3430,3430,0
|
|
20230713,172500,127567865,3430,3430,3430,3430,0
|
|
20230713,172400,127567865,3430,3430,3430,3430,0
|
|
20230713,172300,127567865,3430,3430,3430,3430,0
|
|
20230713,172200,127567865,3430,3430,3430,3430,0
|
|
20230713,172100,127567865,3430,3430,3430,3430,0
|
|
20230713,172000,127567865,3430,3430,3430,3430,0
|
|
20230713,171900,127567865,3430,3430,3430,3430,0
|
|
20230713,171800,127567865,3430,3430,3430,3430,0
|
|
20230713,171700,127567865,3430,3430,3430,3430,0
|
|
20230713,171600,127567865,3430,3430,3430,3430,0
|
|
20230713,171500,127567865,3430,3430,3430,3430,0
|
|
20230713,171400,127567865,3430,3430,3430,3430,0
|
|
20230713,171300,127567865,3430,3430,3430,3430,0
|
|
20230713,171200,127567865,3430,3430,3430,3430,0
|
|
20230713,171100,127567865,3430,3430,3430,3430,0
|
|
20230713,171000,127567865,3430,3430,3430,3430,0
|
|
20230713,170900,127567865,3430,3430,3430,3430,0
|
|
20230713,170800,127567865,3430,3430,3430,3430,0
|
|
20230713,170700,127567865,3430,3430,3430,3430,0
|
|
20230713,170600,127567865,3430,3430,3430,3430,1717
|
|
20230713,170500,127567865,3430,3430,3430,3430,0
|
|
20230713,170400,127567865,3430,3430,3430,3430,0
|
|
20230713,170300,127567865,3430,3430,3430,3430,0
|
|
20230713,170200,127567865,3430,3430,3430,3430,0
|
|
20230713,170100,127567865,3430,3430,3430,3430,0
|
|
20230713,170000,127567865,3430,3430,3430,3430,0
|
|
20230713,165900,127567865,3430,3430,3430,3430,0
|
|
20230713,165800,127567865,3430,3430,3430,3430,0
|
|
20230713,165700,127567865,3430,3430,3430,3430,0
|
|
20230713,165600,127567865,3430,3430,3430,3430,0
|
|
20230713,165500,127567865,3430,3430,3430,3430,0
|
|
20230713,165400,127567865,3430,3430,3430,3430,0
|
|
20230713,165300,127567865,3430,3430,3430,3430,0
|
|
20230713,165200,127567865,3430,3430,3430,3430,0
|
|
20230713,165100,127567865,3430,3430,3430,3430,0
|
|
20230713,165000,127567865,3430,3430,3430,3430,0
|
|
20230713,164900,127567865,3430,3430,3430,3430,0
|
|
20230713,164800,127567865,3430,3430,3430,3430,0
|
|
20230713,164700,127567865,3430,3430,3430,3430,0
|
|
20230713,164600,127567865,3430,3430,3430,3430,0
|
|
20230713,164500,127567865,3430,3430,3430,3430,0
|
|
20230713,164400,127567865,3430,3430,3430,3430,0
|
|
20230713,164300,127567865,3430,3430,3430,3430,0
|
|
20230713,164200,127567865,3430,3430,3430,3430,0
|
|
20230713,164100,127567865,3430,3430,3430,3430,0
|
|
20230713,164000,127567865,3430,3430,3430,3430,0
|
|
20230713,163900,127567865,3430,3430,3430,3430,0
|
|
20230713,163800,127567865,3430,3430,3430,3430,0
|
|
20230713,163700,127567865,3430,3430,3430,3430,0
|
|
20230713,163600,127567865,3430,3430,3430,3430,1717
|
|
20230713,163500,127567865,3430,3430,3430,3430,0
|
|
20230713,163400,127567865,3430,3430,3430,3430,0
|
|
20230713,163300,127567865,3430,3430,3430,3430,0
|
|
20230713,163200,127567865,3430,3430,3430,3430,0
|
|
20230713,163100,127567865,3430,3430,3430,3430,0
|
|
20230713,163000,127567865,3430,3430,3430,3430,0
|
|
20230713,162900,127567865,3430,3430,3430,3430,0
|
|
20230713,162800,127567865,3430,3430,3430,3430,0
|
|
20230713,162700,127567865,3430,3430,3430,3430,0
|
|
20230713,162600,127567865,3430,3430,3430,3430,0
|
|
20230713,162500,127567865,3430,3430,3430,3430,0
|
|
20230713,162400,127567865,3430,3430,3430,3430,0
|
|
20230713,162300,127567865,3430,3430,3430,3430,0
|
|
20230713,162200,127567865,3430,3430,3430,3430,0
|
|
20230713,162100,127567865,3430,3430,3430,3430,0
|
|
20230713,162000,127567865,3430,3430,3430,3430,0
|
|
20230713,161900,127567865,3430,3430,3430,3430,0
|
|
20230713,161800,127567865,3430,3430,3430,3430,0
|
|
20230713,161700,127567865,3430,3430,3430,3430,0
|
|
20230713,161600,127567865,3430,3430,3430,3430,0
|
|
20230713,161500,127567865,3430,3430,3430,3430,0
|
|
20230713,161400,127567865,3430,3430,3430,3430,0
|
|
20230713,161300,127567865,3430,3430,3430,3430,0
|
|
20230713,161200,127567865,3430,3430,3430,3430,0
|
|
20230713,161100,127567865,3430,3430,3430,3430,0
|
|
20230713,161000,127567865,3430,3430,3430,3430,0
|
|
20230713,160900,127567865,3430,3430,3430,3430,0
|
|
20230713,160800,127567865,3430,3430,3430,3430,0
|
|
20230713,160700,127567865,3430,3430,3430,3430,0
|
|
20230713,160600,127567865,3430,3430,3430,3430,1717
|
|
20230713,160500,127567865,3430,3430,3430,3430,0
|
|
20230713,160400,127567865,3430,3430,3430,3430,0
|
|
20230713,160300,127567865,3430,3430,3430,3430,0
|
|
20230713,160200,127567865,3430,3430,3430,3430,0
|
|
20230713,160100,127567865,3430,3430,3430,3430,0
|
|
20230713,160000,127567865,3430,3430,3430,3430,0
|
|
20230713,155900,127567865,3430,3430,3430,3430,0
|
|
20230713,155800,127567865,3430,3430,3430,3430,0
|
|
20230713,155700,127567865,3430,3430,3430,3430,0
|
|
20230713,155600,127567865,3430,3430,3430,3430,0
|
|
20230713,155500,127567865,3430,3430,3430,3430,0
|
|
20230713,155400,127567865,3430,3430,3430,3430,0
|
|
20230713,155300,127567865,3430,3430,3430,3430,0
|
|
20230713,155200,127567865,3430,3430,3430,3430,0
|
|
20230713,155100,127567865,3430,3430,3430,3430,0
|
|
20230713,155000,127567865,3430,3430,3430,3430,0
|
|
20230713,154900,127567865,3430,3430,3430,3430,0
|
|
20230713,154800,127567865,3430,3430,3430,3430,0
|
|
20230713,154700,127567865,3430,3430,3430,3430,0
|
|
20230713,154600,127567865,3430,3430,3430,3430,0
|
|
20230713,154500,127567865,3430,3430,3430,3430,0
|
|
20230713,154400,127567865,3430,3430,3430,3430,0
|
|
20230713,154300,127567865,3430,3430,3430,3430,0
|
|
20230713,154200,127567865,3430,3430,3430,3430,0
|
|
20230713,154100,127567865,3430,3430,3430,3430,0
|
|
20230713,154000,127567865,3430,3430,3430,3430,0
|
|
20230713,153900,127567865,3430,3430,3430,3430,0
|
|
20230713,153800,127567865,3430,3430,3430,3430,0
|
|
20230713,153700,127567865,3430,3430,3430,3430,0
|
|
20230713,153600,127567865,3430,3430,3430,3430,1717
|
|
20230713,153500,127567865,3430,3430,3430,3430,0
|
|
20230713,153400,127567865,3430,3430,3430,3430,0
|
|
20230713,153300,127567865,3430,3430,3430,3430,0
|
|
20230713,153200,127567865,3430,3430,3430,3430,0
|
|
20230713,153100,127567865,3430,3430,3430,3430,0
|
|
20230713,153000,127567865,3430,3430,3430,3430,1717
|
|
20230713,152900,121678555,3435,3435,3435,3435,0
|
|
20230713,152800,121678555,3435,3435,3435,3435,0
|
|
20230713,152700,121678555,3435,3435,3435,3435,0
|
|
20230713,152600,121678555,3435,3435,3435,3435,0
|
|
20230713,152500,121678555,3435,3435,3435,3435,0
|
|
20230713,152400,121678555,3435,3435,3435,3435,0
|
|
20230713,152300,121678555,3435,3435,3435,3435,0
|
|
20230713,152200,121678555,3435,3435,3435,3435,0
|
|
20230713,152100,121678555,3435,3435,3435,3435,0
|
|
20230713,152000,121678555,3435,3435,3435,3435,0
|
|
20230713,151900,121678555,3435,3435,3435,3435,87
|
|
20230713,151800,121379710,3435,3435,3435,3435,113
|
|
20230713,151700,120991555,3435,3435,3435,3435,0
|
|
20230713,151600,120991555,3435,3435,3435,3435,0
|
|
20230713,151500,120991555,3435,3435,3435,3435,0
|
|
20230713,151400,120991555,3435,3435,3435,3435,184
|
|
20230713,151300,120359515,3435,3435,3435,3435,0
|
|
20230713,151200,120359515,3435,3435,3435,3435,0
|
|
20230713,151100,120359515,3435,3435,3435,3435,0
|
|
20230713,151000,120359515,3435,3435,3435,3435,0
|
|
20230713,150900,120359515,3435,3435,3435,3435,0
|
|
20230713,150800,120359515,3435,3435,3435,3435,0
|
|
20230713,150700,120359515,3435,3435,3435,3435,0
|
|
20230713,150600,120359515,3435,3435,3435,3435,0
|
|
20230713,150500,120359515,3435,3435,3435,3435,0
|
|
20230713,150400,120359515,3435,3435,3435,3435,0
|
|
20230713,150300,120359515,3435,3435,3435,3435,68
|
|
20230713,150200,120125935,3440,3440,3440,3440,10
|
|
20230713,150100,120091535,3440,3440,3440,3440,0
|
|
20230713,150000,120091535,3440,3440,3440,3440,0
|
|
20230713,145900,120091535,3440,3435,3440,3435,31
|
|
20230713,145800,119984950,3435,3435,3435,3435,11
|
|
20230713,145700,119947165,3440,3440,3440,3440,290
|
|
20230713,145600,118949565,3440,3440,3440,3440,2
|
|
20230713,145500,118942685,3440,3440,3440,3440,0
|
|
20230713,145400,118942685,3440,3440,3440,3440,0
|
|
20230713,145300,118942685,3440,3440,3440,3440,30
|
|
20230713,145200,118839485,3435,3435,3435,3435,0
|
|
20230713,145100,118839485,3435,3435,3435,3435,168
|
|
20230713,145000,118262405,3435,3435,3435,3435,4
|
|
20230713,144900,118248665,3430,3430,3430,3430,0
|
|
20230713,144800,118248665,3430,3430,3430,3430,309
|
|
20230713,144700,117188795,3430,3430,3430,3430,0
|
|
20230713,144600,117188795,3430,3430,3430,3430,94
|
|
20230713,144500,116866375,3430,3435,3435,3430,203
|
|
20230713,144400,116169570,3435,3435,3435,3435,0
|
|
20230713,144300,116169570,3435,3435,3435,3435,0
|
|
20230713,144200,116169570,3435,3435,3435,3435,0
|
|
20230713,144100,116169570,3435,3435,3435,3435,0
|
|
20230713,144000,116169570,3435,3435,3435,3435,0
|
|
20230713,143900,116169570,3435,3435,3435,3435,0
|
|
20230713,143800,116169570,3435,3435,3435,3435,64
|
|
20230713,143700,115949730,3430,3430,3430,3430,56
|
|
20230713,143600,115757650,3430,3430,3430,3430,0
|
|
20230713,143500,115757650,3430,3430,3430,3430,0
|
|
20230713,143400,115757650,3430,3430,3430,3430,200
|
|
20230713,143300,115071650,3430,3430,3430,3430,0
|
|
20230713,143200,115071650,3430,3430,3430,3430,0
|
|
20230713,143100,115071650,3430,3430,3430,3430,0
|
|
20230713,143000,115071650,3430,3430,3430,3430,0
|
|
20230713,142900,115071650,3430,3430,3430,3430,0
|
|
20230713,142800,115071650,3430,3430,3430,3430,0
|
|
20230713,142700,115071650,3430,3430,3430,3430,7
|
|
20230713,142600,115047640,3430,3430,3430,3430,0
|
|
20230713,142500,115047640,3430,3430,3430,3430,200
|
|
20230713,142400,114361640,3435,3435,3435,3435,0
|
|
20230713,142300,114361640,3435,3435,3435,3435,0
|
|
20230713,142200,114361640,3435,3435,3435,3435,0
|
|
20230713,142100,114361640,3435,3435,3435,3435,0
|
|
20230713,142000,114361640,3435,3435,3435,3435,1336
|
|
20230713,141900,109772480,3435,3435,3435,3435,0
|
|
20230713,141800,109772480,3435,3435,3435,3435,207
|
|
20230713,141700,109061435,3440,3440,3440,3440,0
|
|
20230713,141600,109061435,3440,3440,3440,3440,0
|
|
20230713,141500,109061435,3440,3440,3440,3440,0
|
|
20230713,141400,109061435,3440,3440,3440,3440,0
|
|
20230713,141300,109061435,3440,3440,3440,3440,0
|
|
20230713,141200,109061435,3440,3440,3440,3440,0
|
|
20230713,141100,109061435,3440,3440,3440,3440,0
|
|
20230713,141000,109061435,3440,3435,3440,3435,250
|
|
20230713,140900,108202365,3435,3435,3435,3435,14
|
|
20230713,140800,108154275,3435,3435,3435,3435,0
|
|
20230713,140700,108154275,3435,3435,3435,3435,0
|
|
20230713,140600,108154275,3435,3435,3435,3435,0
|
|
20230713,140500,108154275,3435,3435,3435,3435,6
|
|
20230713,140400,108133665,3435,3435,3435,3435,0
|
|
20230713,140300,108133665,3435,3435,3435,3435,694
|
|
20230713,140200,105749775,3435,3435,3435,3435,5
|
|
20230713,140100,105732600,3425,3425,3425,3425,0
|
|
20230713,140000,105732600,3425,3425,3425,3425,0
|
|
20230713,135900,105732600,3425,3425,3425,3425,0
|
|
20230713,135800,105732600,3425,3425,3425,3425,0
|
|
20230713,135700,105732600,3425,3425,3425,3425,0
|
|
20230713,135600,105732600,3425,3425,3425,3425,0
|
|
20230713,135500,105732600,3425,3425,3425,3425,0
|
|
20230713,135400,105732600,3425,3425,3425,3425,0
|
|
20230713,135300,105732600,3425,3425,3425,3425,34
|
|
20230713,135200,105616150,3425,3430,3430,3425,118
|
|
20230713,135100,105211445,3430,3430,3430,3430,27
|
|
20230713,135000,105118835,3440,3440,3440,3440,0
|
|
20230713,134900,105118835,3440,3440,3440,3440,0
|
|
20230713,134800,105118835,3440,3440,3440,3440,0
|
|
20230713,134700,105118835,3440,3440,3440,3440,0
|
|
20230713,134600,105118835,3440,3440,3440,3440,0
|
|
20230713,134500,105118835,3440,3440,3440,3440,0
|
|
20230713,134400,105118835,3440,3440,3440,3440,0
|
|
20230713,134300,105118835,3440,3440,3440,3440,384
|
|
20230713,134200,103797875,3440,3440,3440,3440,0
|
|
20230713,134100,103797875,3440,3440,3440,3440,694
|
|
20230713,134000,101410515,3435,3435,3435,3435,380
|
|
20230713,133900,100105215,3435,3435,3435,3435,200
|
|
20230713,133800,99418215,3435,3435,3435,3435,200
|
|
20230713,133700,98731215,3435,3435,3435,3435,0
|
|
20230713,133600,98731215,3435,3435,3435,3435,0
|
|
20230713,133500,98731215,3435,3435,3435,3435,0
|
|
20230713,133400,98731215,3435,3435,3435,3435,0
|
|
20230713,133300,98731215,3435,3435,3435,3435,0
|
|
20230713,133200,98731215,3435,3430,3435,3430,12
|
|
20230713,133100,98690030,3430,3430,3430,3430,4
|
|
20230713,133000,98676310,3430,3430,3430,3430,35
|
|
20230713,132900,98556260,3430,3430,3430,3430,24
|
|
20230713,132800,98473940,3430,3430,3430,3430,0
|
|
20230713,132700,98473940,3430,3430,3430,3430,0
|
|
20230713,132600,98473940,3430,3430,3430,3430,0
|
|
20230713,132500,98473940,3430,3430,3430,3430,0
|
|
20230713,132400,98473940,3430,3430,3430,3430,0
|
|
20230713,132300,98473940,3430,3430,3430,3430,20
|
|
20230713,132200,98405340,3435,3435,3435,3435,0
|
|
20230713,132100,98405340,3435,3435,3435,3435,0
|
|
20230713,132000,98405340,3435,3435,3435,3435,0
|
|
20230713,131900,98405340,3435,3435,3435,3435,0
|
|
20230713,131800,98405340,3435,3435,3435,3435,0
|
|
20230713,131700,98405340,3435,3435,3435,3435,5
|
|
20230713,131600,98388165,3425,3425,3425,3425,0
|
|
20230713,131500,98388165,3425,3425,3435,3425,25
|
|
20230713,131400,98302480,3425,3425,3425,3425,0
|
|
20230713,131300,98302480,3425,3425,3425,3425,0
|
|
20230713,131200,98302480,3425,3425,3425,3425,0
|
|
20230713,131100,98302480,3425,3425,3425,3425,0
|
|
20230713,131000,98302480,3425,3425,3425,3425,0
|
|
20230713,130900,98302480,3425,3425,3425,3425,0
|
|
20230713,130800,98302480,3425,3425,3425,3425,0
|
|
20230713,130700,98302480,3425,3425,3425,3425,0
|
|
20230713,130600,98302480,3425,3425,3425,3425,0
|
|
20230713,130500,98302480,3425,3425,3425,3425,0
|
|
20230713,130400,98302480,3425,3425,3425,3425,0
|
|
20230713,130300,98302480,3425,3425,3425,3425,0
|
|
20230713,130200,98302480,3425,3425,3425,3425,0
|
|
20230713,130100,98302480,3425,3425,3425,3425,0
|
|
20230713,130000,98302480,3425,3425,3425,3425,0
|
|
20230713,125900,98302480,3425,3425,3425,3425,0
|
|
20230713,125800,98302480,3425,3425,3425,3425,366
|
|
20230713,125700,97048930,3435,3435,3435,3435,38
|
|
20230713,125600,96918400,3435,3435,3435,3435,0
|
|
20230713,125500,96918400,3435,3435,3435,3435,39
|
|
20230713,125400,96784435,3435,3435,3435,3435,0
|
|
20230713,125300,96784435,3435,3435,3435,3435,0
|
|
20230713,125200,96784435,3435,3435,3435,3435,23
|
|
20230713,125100,96705430,3435,3435,3435,3435,200
|
|
20230713,125000,96018430,3435,3435,3435,3435,0
|
|
20230713,124900,96018430,3435,3435,3435,3435,0
|
|
20230713,124800,96018430,3435,3430,3435,3430,2200
|
|
20230713,124700,88464525,3425,3415,3425,3415,1436
|
|
20230713,124600,83551290,3415,3415,3415,3415,0
|
|
20230713,124500,83551290,3415,3415,3415,3415,0
|
|
20230713,124400,83551290,3415,3415,3415,3415,0
|
|
20230713,124300,83551290,3415,3415,3415,3415,100
|
|
20230713,124200,83209790,3415,3415,3415,3415,0
|
|
20230713,124100,83209790,3415,3415,3415,3415,0
|
|
20230713,124000,83209790,3415,3415,3415,3415,0
|
|
20230713,123900,83209790,3415,3415,3415,3415,247
|
|
20230713,123800,82366285,3415,3415,3415,3415,0
|
|
20230713,123700,82366285,3415,3415,3415,3415,0
|
|
20230713,123600,82366285,3415,3415,3415,3415,0
|
|
20230713,123500,82366285,3415,3415,3415,3415,0
|
|
20230713,123400,82366285,3415,3415,3415,3415,50
|
|
20230713,123300,82195535,3400,3400,3400,3400,0
|
|
20230713,123200,82195535,3400,3400,3400,3400,0
|
|
20230713,123100,82195535,3400,3400,3400,3400,0
|
|
20230713,123000,82195535,3400,3400,3400,3400,0
|
|
20230713,122900,82195535,3400,3400,3400,3400,0
|
|
20230713,122800,82195535,3400,3400,3400,3400,0
|
|
20230713,122700,82195535,3400,3400,3400,3400,0
|
|
20230713,122600,82195535,3400,3400,3400,3400,0
|
|
20230713,122500,82195535,3400,3400,3400,3400,0
|
|
20230713,122400,82195535,3400,3400,3400,3400,0
|
|
20230713,122300,82195535,3400,3400,3400,3400,0
|
|
20230713,122200,82195535,3400,3400,3400,3400,0
|
|
20230713,122100,82195535,3400,3400,3400,3400,0
|
|
20230713,122000,82195535,3400,3400,3400,3400,0
|
|
20230713,121900,82195535,3400,3400,3400,3400,0
|
|
20230713,121800,82195535,3400,3400,3400,3400,0
|
|
20230713,121700,82195535,3400,3400,3400,3400,0
|
|
20230713,121600,82195535,3400,3400,3400,3400,0
|
|
20230713,121500,82195535,3400,3400,3400,3400,0
|
|
20230713,121400,82195535,3400,3400,3400,3400,0
|
|
20230713,121300,82195535,3400,3400,3400,3400,0
|
|
20230713,121200,82195535,3400,3400,3400,3400,0
|
|
20230713,121100,82195535,3400,3400,3400,3400,0
|
|
20230713,121000,82195535,3400,3400,3400,3400,0
|
|
20230713,120900,82195535,3400,3400,3400,3400,1
|
|
20230713,120800,82192135,3400,3400,3400,3400,0
|
|
20230713,120700,82192135,3400,3400,3400,3400,0
|
|
20230713,120600,82192135,3400,3400,3400,3400,0
|
|
20230713,120500,82192135,3400,3400,3400,3400,0
|
|
20230713,120400,82192135,3400,3400,3400,3400,0
|
|
20230713,120300,82192135,3400,3400,3400,3400,0
|
|
20230713,120200,82192135,3400,3400,3400,3400,0
|
|
20230713,120100,82192135,3400,3400,3400,3400,0
|
|
20230713,120000,82192135,3400,3400,3400,3400,0
|
|
20230713,115900,82192135,3400,3400,3400,3400,0
|
|
20230713,115800,82192135,3400,3400,3400,3400,0
|
|
20230713,115700,82192135,3400,3400,3400,3400,17
|
|
20230713,115600,82134335,3400,3400,3400,3400,0
|
|
20230713,115500,82134335,3400,3400,3400,3400,50
|
|
20230713,115400,81964335,3395,3395,3395,3395,0
|
|
20230713,115300,81964335,3395,3395,3395,3395,0
|
|
20230713,115200,81964335,3395,3395,3395,3395,0
|
|
20230713,115100,81964335,3395,3395,3395,3395,0
|
|
20230713,115000,81964335,3395,3395,3395,3395,0
|
|
20230713,114900,81964335,3395,3395,3395,3395,0
|
|
20230713,114800,81964335,3395,3395,3395,3395,0
|
|
20230713,114700,81964335,3395,3395,3395,3395,0
|
|
20230713,114600,81964335,3395,3395,3395,3395,0
|
|
20230713,114500,81964335,3395,3395,3395,3395,0
|
|
20230713,114400,81964335,3395,3395,3395,3395,0
|
|
20230713,114300,81964335,3395,3395,3395,3395,0
|
|
20230713,114200,81964335,3395,3395,3395,3395,0
|
|
20230713,114100,81964335,3395,3395,3395,3395,0
|
|
20230713,114000,81964335,3395,3395,3395,3395,0
|
|
20230713,113900,81964335,3395,3395,3395,3395,0
|
|
20230713,113800,81964335,3395,3395,3395,3395,0
|
|
20230713,113700,81964335,3395,3395,3395,3395,0
|
|
20230713,113600,81964335,3395,3395,3395,3395,0
|
|
20230713,113500,81964335,3395,3395,3395,3395,0
|
|
20230713,113400,81964335,3395,3395,3395,3395,0
|
|
20230713,113300,81964335,3395,3405,3405,3395,300
|
|
20230713,113200,80944850,3415,3415,3415,3415,0
|
|
20230713,113100,80944850,3415,3415,3415,3415,0
|
|
20230713,113000,80944850,3415,3415,3415,3415,0
|
|
20230713,112900,80944850,3415,3415,3415,3415,0
|
|
20230713,112800,80944850,3415,3415,3415,3415,0
|
|
20230713,112700,80944850,3415,3415,3415,3415,0
|
|
20230713,112600,80944850,3415,3415,3415,3415,9
|
|
20230713,112500,80914115,3400,3400,3400,3400,0
|
|
20230713,112400,80914115,3400,3400,3400,3400,0
|
|
20230713,112300,80914115,3400,3400,3400,3400,0
|
|
20230713,112200,80914115,3400,3400,3400,3400,0
|
|
20230713,112100,80914115,3400,3400,3400,3400,0
|
|
20230713,112000,80914115,3400,3400,3400,3400,0
|
|
20230713,111900,80914115,3400,3400,3400,3400,0
|
|
20230713,111800,80914115,3400,3400,3400,3400,0
|
|
20230713,111700,80914115,3400,3400,3400,3400,0
|
|
20230713,111600,80914115,3400,3400,3400,3400,0
|
|
20230713,111500,80914115,3400,3400,3400,3400,0
|
|
20230713,111400,80914115,3400,3400,3400,3400,0
|
|
20230713,111300,80914115,3400,3400,3400,3400,0
|
|
20230713,111200,80914115,3400,3400,3400,3400,0
|
|
20230713,111100,80914115,3400,3400,3400,3400,0
|
|
20230713,111000,80914115,3400,3400,3400,3400,0
|
|
20230713,110900,80914115,3400,3400,3400,3400,180
|
|
20230713,110800,80302115,3395,3395,3395,3395,0
|
|
20230713,110700,80302115,3395,3395,3395,3395,0
|
|
20230713,110600,80302115,3395,3395,3395,3395,0
|
|
20230713,110500,80302115,3395,3395,3395,3395,0
|
|
20230713,110400,80302115,3395,3395,3395,3395,0
|
|
20230713,110300,80302115,3395,3395,3395,3395,0
|
|
20230713,110200,80302115,3395,3395,3395,3395,0
|
|
20230713,110100,80302115,3395,3395,3395,3395,0
|
|
20230713,110000,80302115,3395,3395,3395,3395,0
|
|
20230713,105900,80302115,3395,3395,3395,3395,0
|
|
20230713,105800,80302115,3395,3395,3395,3395,0
|
|
20230713,105700,80302115,3395,3395,3395,3395,0
|
|
20230713,105600,80302115,3395,3395,3395,3395,0
|
|
20230713,105500,80302115,3395,3395,3395,3395,0
|
|
20230713,105400,80302115,3395,3395,3395,3395,0
|
|
20230713,105300,80302115,3395,3395,3395,3395,0
|
|
20230713,105200,80302115,3395,3395,3395,3395,67
|
|
20230713,105100,80074650,3415,3405,3415,3395,433
|
|
20230713,105000,78601960,3400,3400,3400,3400,0
|
|
20230713,104900,78601960,3400,3400,3400,3400,0
|
|
20230713,104800,78601960,3400,3400,3400,3400,0
|
|
20230713,104700,78601960,3400,3415,3415,3400,117
|
|
20230713,104600,78203410,3415,3415,3415,3415,0
|
|
20230713,104500,78203410,3415,3415,3415,3415,13
|
|
20230713,104400,78159015,3400,3400,3400,3400,0
|
|
20230713,104300,78159015,3400,3400,3400,3400,0
|
|
20230713,104200,78159015,3400,3415,3415,3400,76
|
|
20230713,104100,77900145,3415,3415,3415,3415,0
|
|
20230713,104000,77900145,3415,3415,3415,3415,0
|
|
20230713,103900,77900145,3415,3415,3415,3415,1
|
|
20230713,103800,77896730,3415,3415,3415,3415,5
|
|
20230713,103700,77879655,3405,3405,3405,3405,67
|
|
20230713,103600,77651520,3415,3415,3415,3415,0
|
|
20230713,103500,77651520,3415,3415,3415,3415,0
|
|
20230713,103400,77651520,3415,3415,3415,3415,2
|
|
20230713,103300,77644690,3405,3405,3405,3405,0
|
|
20230713,103200,77644690,3405,3415,3415,3405,70
|
|
20230713,103100,77406310,3415,3415,3415,3415,0
|
|
20230713,103000,77406310,3415,3415,3415,3415,0
|
|
20230713,102900,77406310,3415,3415,3415,3415,1
|
|
20230713,102800,77402895,3410,3410,3410,3410,0
|
|
20230713,102700,77402895,3410,3405,3415,3405,83
|
|
20230713,102600,77120150,3415,3415,3415,3415,0
|
|
20230713,102500,77120150,3415,3415,3415,3415,56
|
|
20230713,102400,76928910,3420,3420,3420,3420,22
|
|
20230713,102300,76853670,3420,3420,3420,3420,0
|
|
20230713,102200,76853670,3420,3420,3420,3415,87
|
|
20230713,102100,76556465,3415,3410,3415,3410,671
|
|
20230713,102000,74265830,3405,3405,3405,3405,0
|
|
20230713,101900,74265830,3405,3405,3405,3405,0
|
|
20230713,101800,74265830,3405,3400,3405,3400,592
|
|
20230713,101700,72252860,3400,3400,3400,3400,68
|
|
20230713,101600,72021660,3405,3405,3405,3405,0
|
|
20230713,101500,72021660,3405,3405,3405,3405,92
|
|
20230713,101400,71708400,3410,3410,3410,3410,15
|
|
20230713,101300,71657250,3390,3390,3390,3390,0
|
|
20230713,101200,71657250,3390,3400,3400,3390,68
|
|
20230713,101100,71426250,3405,3405,3405,3405,74
|
|
20230713,101000,71174280,3410,3410,3410,3410,0
|
|
20230713,100900,71174280,3410,3410,3410,3410,0
|
|
20230713,100800,71174280,3410,3410,3410,3410,23
|
|
20230713,100700,71095850,3405,3395,3405,3390,125
|
|
20230713,100600,70670925,3405,3405,3405,3405,0
|
|
20230713,100500,70670925,3405,3405,3405,3405,0
|
|
20230713,100400,70670925,3405,3395,3405,3395,135
|
|
20230713,100300,70211260,3395,3395,3395,3395,0
|
|
20230713,100200,70211260,3395,3400,3400,3395,68
|
|
20230713,100100,69980280,3400,3400,3400,3400,110
|
|
20230713,100000,69606280,3400,3400,3400,3400,0
|
|
20230713,095900,69606280,3400,3400,3400,3400,0
|
|
20230713,095800,69606280,3400,3400,3400,3400,0
|
|
20230713,095700,69606280,3400,3400,3400,3400,68
|
|
20230713,095600,69375080,3405,3400,3405,3400,8
|
|
20230713,095500,69347860,3370,3400,3400,3370,5000
|
|
20230713,095400,52451015,3405,3405,3405,3405,0
|
|
20230713,095300,52451015,3405,3405,3405,3405,200
|
|
20230713,095200,51770015,3395,3410,3410,3395,69
|
|
20230713,095100,51535745,3415,3415,3415,3375,10351
|
|
20230713,095000,16500805,3415,3415,3415,3415,0
|
|
20230713,094900,16500805,3415,3415,3415,3415,0
|
|
20230713,094800,16500805,3415,3415,3415,3415,0
|
|
20230713,094700,16500805,3415,3415,3415,3415,68
|
|
20230713,094600,16268585,3440,3440,3440,3440,0
|
|
20230713,094500,16268585,3440,3440,3440,3440,0
|
|
20230713,094400,16268585,3440,3430,3440,3430,115
|
|
20230713,094300,15873480,3435,3425,3435,3425,100
|
|
20230713,094200,15530415,3415,3420,3420,3415,68
|
|
20230713,094100,15298135,3415,3415,3415,3415,0
|
|
20230713,094000,15298135,3415,3420,3420,3415,200
|
|
20230713,093900,14615130,3415,3415,3415,3415,0
|
|
20230713,093800,14615130,3415,3415,3415,3415,0
|
|
20230713,093700,14615130,3415,3420,3420,3415,68
|
|
20230713,093600,14382870,3430,3430,3430,3430,1
|
|
20230713,093500,14379440,3430,3430,3430,3430,6
|
|
20230713,093400,14358860,3430,3430,3430,3430,11
|
|
20230713,093300,14321130,3415,3415,3415,3415,0
|
|
20230713,093200,14321130,3415,3430,3430,3415,69
|
|
20230713,093100,14085480,3415,3415,3415,3415,0
|
|
20230713,093000,14085480,3415,3415,3415,3415,0
|
|
20230713,092900,14085480,3415,3415,3415,3415,0
|
|
20230713,092800,14085480,3415,3415,3415,3415,0
|
|
20230713,092700,14085480,3415,3415,3415,3415,68
|
|
20230713,092600,13853260,3420,3420,3420,3420,0
|
|
20230713,092500,13853260,3420,3420,3420,3420,1388
|
|
20230713,092400,9106300,3430,3430,3430,3430,3
|
|
20230713,092300,9096010,3430,3425,3430,3425,20
|
|
20230713,092200,9027475,3425,3420,3425,3420,193
|
|
20230713,092100,8367320,3425,3425,3425,3425,0
|
|
20230713,092000,8367320,3425,3425,3425,3425,0
|
|
20230713,091900,8367320,3425,3425,3425,3425,340
|
|
20230713,091800,7202820,3425,3425,3425,3425,0
|
|
20230713,091700,7202820,3425,3425,3425,3425,68
|
|
20230713,091600,6969920,3425,3425,3425,3425,0
|
|
20230713,091500,6969920,3425,3425,3425,3425,0
|
|
20230713,091400,6969920,3425,3425,3425,3425,0
|
|
20230713,091300,6969920,3425,3425,3425,3425,0
|
|
20230713,091200,6969920,3425,3425,3425,3425,0
|
|
20230713,091100,6969920,3425,3425,3425,3425,0
|
|
20230713,091000,6969920,3425,3430,3430,3425,811
|
|
20230713,090900,4192190,3430,3430,3430,3430,158
|
|
20230713,090800,3650250,3435,3435,3435,3435,0
|
|
20230713,090700,3650250,3435,3435,3435,3435,68
|
|
20230713,090600,3416670,3435,3435,3435,3435,10
|
|
20230713,090500,3382320,3450,3450,3450,3450,0
|
|
20230713,090400,3382320,3450,3445,3450,3445,236
|
|
20230713,090300,2568140,3450,3445,3450,3445,222
|
|
20230713,090200,1802290,3450,3450,3450,3450,0
|
|
20230713,090100,1802290,3450,3440,3450,3440,13
|
|
20230713,090000,1757450,3435,3450,3450,3435,510
|