676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201300,244482885,4290,4290,4290,4290,1264
|
|
20230711,201200,244482885,4290,4290,4290,4290,0
|
|
20230711,201100,244482885,4290,4290,4290,4290,0
|
|
20230711,201000,244482885,4290,4290,4290,4290,0
|
|
20230711,200900,244482885,4290,4290,4290,4290,0
|
|
20230711,200800,244482885,4290,4290,4290,4290,0
|
|
20230711,200700,244482885,4290,4290,4290,4290,0
|
|
20230711,200600,244482885,4290,4290,4290,4290,0
|
|
20230711,200500,244482885,4290,4290,4290,4290,0
|
|
20230711,200400,244482885,4290,4290,4290,4290,0
|
|
20230711,200300,244482885,4290,4290,4290,4290,0
|
|
20230711,200200,244482885,4290,4290,4290,4290,0
|
|
20230711,200100,244482885,4290,4290,4290,4290,0
|
|
20230711,200000,244482885,4290,4290,4290,4290,0
|
|
20230711,195900,244482885,4290,4290,4290,4290,0
|
|
20230711,195800,244482885,4290,4290,4290,4290,0
|
|
20230711,195700,244482885,4290,4290,4290,4290,0
|
|
20230711,195600,244482885,4290,4290,4290,4290,0
|
|
20230711,195500,244482885,4290,4290,4290,4290,0
|
|
20230711,195400,244482885,4290,4290,4290,4290,0
|
|
20230711,195300,244482885,4290,4290,4290,4290,0
|
|
20230711,195200,244482885,4290,4290,4290,4290,0
|
|
20230711,195100,244482885,4290,4290,4290,4290,0
|
|
20230711,195000,244482885,4290,4290,4290,4290,0
|
|
20230711,194900,244482885,4290,4290,4290,4290,0
|
|
20230711,194800,244482885,4290,4290,4290,4290,0
|
|
20230711,194700,244482885,4290,4290,4290,4290,0
|
|
20230711,194600,244482885,4290,4290,4290,4290,0
|
|
20230711,194500,244482885,4290,4290,4290,4290,0
|
|
20230711,194400,244482885,4290,4290,4290,4290,0
|
|
20230711,194300,244482885,4290,4290,4290,4290,1264
|
|
20230711,194200,244482885,4290,4290,4290,4290,0
|
|
20230711,194100,244482885,4290,4290,4290,4290,0
|
|
20230711,194000,244482885,4290,4290,4290,4290,0
|
|
20230711,193900,244482885,4290,4290,4290,4290,0
|
|
20230711,193800,244482885,4290,4290,4290,4290,0
|
|
20230711,193700,244482885,4290,4290,4290,4290,0
|
|
20230711,193600,244482885,4290,4290,4290,4290,0
|
|
20230711,193500,244482885,4290,4290,4290,4290,0
|
|
20230711,193400,244482885,4290,4290,4290,4290,0
|
|
20230711,193300,244482885,4290,4290,4290,4290,0
|
|
20230711,193200,244482885,4290,4290,4290,4290,0
|
|
20230711,193100,244482885,4290,4290,4290,4290,0
|
|
20230711,193000,244482885,4290,4290,4290,4290,0
|
|
20230711,192900,244482885,4290,4290,4290,4290,0
|
|
20230711,192800,244482885,4290,4290,4290,4290,0
|
|
20230711,192700,244482885,4290,4290,4290,4290,0
|
|
20230711,192600,244482885,4290,4290,4290,4290,0
|
|
20230711,192500,244482885,4290,4290,4290,4290,0
|
|
20230711,192400,244482885,4290,4290,4290,4290,0
|
|
20230711,192300,244482885,4290,4290,4290,4290,0
|
|
20230711,192200,244482885,4290,4290,4290,4290,0
|
|
20230711,192100,244482885,4290,4290,4290,4290,0
|
|
20230711,192000,244482885,4290,4290,4290,4290,0
|
|
20230711,191900,244482885,4290,4290,4290,4290,0
|
|
20230711,191800,244482885,4290,4290,4290,4290,0
|
|
20230711,191700,244482885,4290,4290,4290,4290,0
|
|
20230711,191600,244482885,4290,4290,4290,4290,0
|
|
20230711,191500,244482885,4290,4290,4290,4290,0
|
|
20230711,191400,244482885,4290,4290,4290,4290,0
|
|
20230711,191300,244482885,4290,4290,4290,4290,1264
|
|
20230711,191200,244482885,4290,4290,4290,4290,0
|
|
20230711,191100,244482885,4290,4290,4290,4290,0
|
|
20230711,191000,244482885,4290,4290,4290,4290,0
|
|
20230711,190900,244482885,4290,4290,4290,4290,0
|
|
20230711,190800,244482885,4290,4290,4290,4290,0
|
|
20230711,190700,244482885,4290,4290,4290,4290,0
|
|
20230711,190600,244482885,4290,4290,4290,4290,0
|
|
20230711,190500,244482885,4290,4290,4290,4290,0
|
|
20230711,190400,244482885,4290,4290,4290,4290,0
|
|
20230711,190300,244482885,4290,4290,4290,4290,0
|
|
20230711,190200,244482885,4290,4290,4290,4290,0
|
|
20230711,190100,244482885,4290,4290,4290,4290,0
|
|
20230711,190000,244482885,4290,4290,4290,4290,0
|
|
20230711,185900,244482885,4290,4290,4290,4290,0
|
|
20230711,185800,244482885,4290,4290,4290,4290,0
|
|
20230711,185700,244482885,4290,4290,4290,4290,0
|
|
20230711,185600,244482885,4290,4290,4290,4290,0
|
|
20230711,185500,244482885,4290,4290,4290,4290,0
|
|
20230711,185400,244482885,4290,4290,4290,4290,0
|
|
20230711,185300,244482885,4290,4290,4290,4290,0
|
|
20230711,185200,244482885,4290,4290,4290,4290,0
|
|
20230711,185100,244482885,4290,4290,4290,4290,0
|
|
20230711,185000,244482885,4290,4290,4290,4290,0
|
|
20230711,184900,244482885,4290,4290,4290,4290,0
|
|
20230711,184800,244482885,4290,4290,4290,4290,0
|
|
20230711,184700,244482885,4290,4290,4290,4290,0
|
|
20230711,184600,244482885,4290,4290,4290,4290,0
|
|
20230711,184500,244482885,4290,4290,4290,4290,0
|
|
20230711,184400,244482885,4290,4290,4290,4290,0
|
|
20230711,184300,244482885,4290,4290,4290,4290,1264
|
|
20230711,184200,244482885,4290,4290,4290,4290,0
|
|
20230711,184100,244482885,4290,4290,4290,4290,0
|
|
20230711,184000,244482885,4290,4290,4290,4290,0
|
|
20230711,183900,244482885,4290,4290,4290,4290,0
|
|
20230711,183800,244482885,4290,4290,4290,4290,0
|
|
20230711,183700,244482885,4290,4290,4290,4290,0
|
|
20230711,183600,244482885,4290,4290,4290,4290,0
|
|
20230711,183500,244482885,4290,4290,4290,4290,0
|
|
20230711,183400,244482885,4290,4290,4290,4290,0
|
|
20230711,183300,244482885,4290,4290,4290,4290,0
|
|
20230711,183200,244482885,4290,4290,4290,4290,0
|
|
20230711,183100,244482885,4290,4290,4290,4290,0
|
|
20230711,183000,244482885,4290,4290,4290,4290,0
|
|
20230711,182900,244482885,4290,4290,4290,4290,0
|
|
20230711,182800,244482885,4290,4290,4290,4290,0
|
|
20230711,182700,244482885,4290,4290,4290,4290,0
|
|
20230711,182600,244482885,4290,4290,4290,4290,0
|
|
20230711,182500,244482885,4290,4290,4290,4290,0
|
|
20230711,182400,244482885,4290,4290,4290,4290,0
|
|
20230711,182300,244482885,4290,4290,4290,4290,0
|
|
20230711,182200,244482885,4290,4290,4290,4290,0
|
|
20230711,182100,244482885,4290,4290,4290,4290,0
|
|
20230711,182000,244482885,4290,4290,4290,4290,0
|
|
20230711,181900,244482885,4290,4290,4290,4290,0
|
|
20230711,181800,244482885,4290,4290,4290,4290,0
|
|
20230711,181700,244482885,4290,4290,4290,4290,0
|
|
20230711,181600,244482885,4290,4290,4290,4290,0
|
|
20230711,181500,244482885,4290,4290,4290,4290,0
|
|
20230711,181400,244482885,4290,4290,4290,4290,0
|
|
20230711,181300,244482885,4290,4290,4290,4290,1264
|
|
20230711,181200,244482885,4290,4290,4290,4290,0
|
|
20230711,181100,244482885,4290,4290,4290,4290,0
|
|
20230711,181000,244482885,4290,4290,4290,4290,0
|
|
20230711,180900,244482885,4290,4290,4290,4290,0
|
|
20230711,180800,244482885,4290,4290,4290,4290,0
|
|
20230711,180700,244482885,4290,4290,4290,4290,0
|
|
20230711,180600,244482885,4290,4290,4290,4290,0
|
|
20230711,180500,244482885,4290,4290,4290,4290,0
|
|
20230711,180400,244482885,4290,4290,4290,4290,0
|
|
20230711,180300,244482885,4290,4290,4290,4290,0
|
|
20230711,180200,244482885,4290,4290,4290,4290,0
|
|
20230711,180100,244482885,4290,4290,4290,4290,0
|
|
20230711,180000,244482885,4290,4290,4290,4290,0
|
|
20230711,175900,244482885,4290,4290,4290,4290,0
|
|
20230711,175800,244482885,4290,4290,4290,4290,0
|
|
20230711,175700,244482885,4290,4290,4290,4290,0
|
|
20230711,175600,244482885,4290,4290,4290,4290,0
|
|
20230711,175500,244482885,4290,4290,4290,4290,0
|
|
20230711,175400,244482885,4290,4290,4290,4290,0
|
|
20230711,175300,244482885,4290,4290,4290,4290,0
|
|
20230711,175200,244482885,4290,4290,4290,4290,0
|
|
20230711,175100,244482885,4290,4290,4290,4290,0
|
|
20230711,175000,244482885,4290,4290,4290,4290,0
|
|
20230711,174900,244482885,4290,4290,4290,4290,0
|
|
20230711,174800,244482885,4290,4290,4290,4290,0
|
|
20230711,174700,244482885,4290,4290,4290,4290,0
|
|
20230711,174600,244482885,4290,4290,4290,4290,0
|
|
20230711,174500,244482885,4290,4290,4290,4290,0
|
|
20230711,174400,244482885,4290,4290,4290,4290,0
|
|
20230711,174300,244482885,4290,4290,4290,4290,1264
|
|
20230711,174200,244482885,4290,4290,4290,4290,0
|
|
20230711,174100,244482885,4290,4290,4290,4290,0
|
|
20230711,174000,244482885,4290,4290,4290,4290,0
|
|
20230711,173900,244482885,4290,4290,4290,4290,0
|
|
20230711,173800,244482885,4290,4290,4290,4290,0
|
|
20230711,173700,244482885,4290,4290,4290,4290,0
|
|
20230711,173600,244482885,4290,4290,4290,4290,0
|
|
20230711,173500,244482885,4290,4290,4290,4290,0
|
|
20230711,173400,244482885,4290,4290,4290,4290,0
|
|
20230711,173300,244482885,4290,4290,4290,4290,0
|
|
20230711,173200,244482885,4290,4290,4290,4290,0
|
|
20230711,173100,244482885,4290,4290,4290,4290,0
|
|
20230711,173000,244482885,4290,4290,4290,4290,0
|
|
20230711,172900,244482885,4290,4290,4290,4290,0
|
|
20230711,172800,244482885,4290,4290,4290,4290,0
|
|
20230711,172700,244482885,4290,4290,4290,4290,0
|
|
20230711,172600,244482885,4290,4290,4290,4290,0
|
|
20230711,172500,244482885,4290,4290,4290,4290,0
|
|
20230711,172400,244482885,4290,4290,4290,4290,0
|
|
20230711,172300,244482885,4290,4290,4290,4290,0
|
|
20230711,172200,244482885,4290,4290,4290,4290,0
|
|
20230711,172100,244482885,4290,4290,4290,4290,0
|
|
20230711,172000,244482885,4290,4290,4290,4290,0
|
|
20230711,171900,244482885,4290,4290,4290,4290,0
|
|
20230711,171800,244482885,4290,4290,4290,4290,0
|
|
20230711,171700,244482885,4290,4290,4290,4290,0
|
|
20230711,171600,244482885,4290,4290,4290,4290,0
|
|
20230711,171500,244482885,4290,4290,4290,4290,0
|
|
20230711,171400,244482885,4290,4290,4290,4290,0
|
|
20230711,171300,244482885,4290,4290,4290,4290,1264
|
|
20230711,171200,244482885,4290,4290,4290,4290,0
|
|
20230711,171100,244482885,4290,4290,4290,4290,0
|
|
20230711,171000,244482885,4290,4290,4290,4290,0
|
|
20230711,170900,244482885,4290,4290,4290,4290,0
|
|
20230711,170800,244482885,4290,4290,4290,4290,0
|
|
20230711,170700,244482885,4290,4290,4290,4290,0
|
|
20230711,170600,244482885,4290,4290,4290,4290,0
|
|
20230711,170500,244482885,4290,4290,4290,4290,0
|
|
20230711,170400,244482885,4290,4290,4290,4290,0
|
|
20230711,170300,244482885,4290,4290,4290,4290,0
|
|
20230711,170200,244482885,4290,4290,4290,4290,0
|
|
20230711,170100,244482885,4290,4290,4290,4290,0
|
|
20230711,170000,244482885,4290,4290,4290,4290,0
|
|
20230711,165900,244482885,4290,4290,4290,4290,0
|
|
20230711,165800,244482885,4290,4290,4290,4290,0
|
|
20230711,165700,244482885,4290,4290,4290,4290,0
|
|
20230711,165600,244482885,4290,4290,4290,4290,0
|
|
20230711,165500,244482885,4290,4290,4290,4290,0
|
|
20230711,165400,244482885,4290,4290,4290,4290,0
|
|
20230711,165300,244482885,4290,4290,4290,4290,0
|
|
20230711,165200,244482885,4290,4290,4290,4290,0
|
|
20230711,165100,244482885,4290,4290,4290,4290,0
|
|
20230711,165000,244482885,4290,4290,4290,4290,0
|
|
20230711,164900,244482885,4290,4290,4290,4290,0
|
|
20230711,164800,244482885,4290,4290,4290,4290,0
|
|
20230711,164700,244482885,4290,4290,4290,4290,0
|
|
20230711,164600,244482885,4290,4290,4290,4290,0
|
|
20230711,164500,244482885,4290,4290,4290,4290,0
|
|
20230711,164400,244482885,4290,4290,4290,4290,0
|
|
20230711,164300,244482885,4290,4290,4290,4290,1264
|
|
20230711,164200,244482885,4290,4290,4290,4290,0
|
|
20230711,164100,244482885,4290,4290,4290,4290,0
|
|
20230711,164000,244482885,4290,4290,4290,4290,0
|
|
20230711,163900,244482885,4290,4290,4290,4290,0
|
|
20230711,163800,244482885,4290,4290,4290,4290,0
|
|
20230711,163700,244482885,4290,4290,4290,4290,0
|
|
20230711,163600,244482885,4290,4290,4290,4290,0
|
|
20230711,163500,244482885,4290,4290,4290,4290,0
|
|
20230711,163400,244482885,4290,4290,4290,4290,0
|
|
20230711,163300,244482885,4290,4290,4290,4290,0
|
|
20230711,163200,244482885,4290,4290,4290,4290,0
|
|
20230711,163100,244482885,4290,4290,4290,4290,0
|
|
20230711,163000,244482885,4290,4290,4290,4290,0
|
|
20230711,162900,244482885,4290,4290,4290,4290,0
|
|
20230711,162800,244482885,4290,4290,4290,4290,0
|
|
20230711,162700,244482885,4290,4290,4290,4290,0
|
|
20230711,162600,244482885,4290,4290,4290,4290,0
|
|
20230711,162500,244482885,4290,4290,4290,4290,0
|
|
20230711,162400,244482885,4290,4290,4290,4290,0
|
|
20230711,162300,244482885,4290,4290,4290,4290,0
|
|
20230711,162200,244482885,4290,4290,4290,4290,0
|
|
20230711,162100,244482885,4290,4290,4290,4290,0
|
|
20230711,162000,244482885,4290,4290,4290,4290,0
|
|
20230711,161900,244482885,4290,4290,4290,4290,0
|
|
20230711,161800,244482885,4290,4290,4290,4290,0
|
|
20230711,161700,244482885,4290,4290,4290,4290,0
|
|
20230711,161600,244482885,4290,4290,4290,4290,0
|
|
20230711,161500,244482885,4290,4290,4290,4290,0
|
|
20230711,161400,244482885,4290,4290,4290,4290,0
|
|
20230711,161300,244482885,4290,4290,4290,4290,1264
|
|
20230711,161200,244482885,4290,4290,4290,4290,0
|
|
20230711,161100,244482885,4290,4290,4290,4290,0
|
|
20230711,161000,244482885,4290,4290,4290,4290,0
|
|
20230711,160900,244482885,4290,4290,4290,4290,0
|
|
20230711,160800,244482885,4290,4290,4290,4290,0
|
|
20230711,160700,244482885,4290,4290,4290,4290,0
|
|
20230711,160600,244482885,4290,4290,4290,4290,0
|
|
20230711,160500,244482885,4290,4290,4290,4290,0
|
|
20230711,160400,244482885,4290,4290,4290,4290,0
|
|
20230711,160300,244482885,4290,4290,4290,4290,0
|
|
20230711,160200,244482885,4290,4290,4290,4290,0
|
|
20230711,160100,244482885,4290,4290,4290,4290,0
|
|
20230711,160000,244482885,4290,4290,4290,4290,0
|
|
20230711,155900,244482885,4290,4290,4290,4290,0
|
|
20230711,155800,244482885,4290,4290,4290,4290,0
|
|
20230711,155700,244482885,4290,4290,4290,4290,0
|
|
20230711,155600,244482885,4290,4290,4290,4290,0
|
|
20230711,155500,244482885,4290,4290,4290,4290,0
|
|
20230711,155400,244482885,4290,4290,4290,4290,0
|
|
20230711,155300,244482885,4290,4290,4290,4290,0
|
|
20230711,155200,244482885,4290,4290,4290,4290,0
|
|
20230711,155100,244482885,4290,4290,4290,4290,0
|
|
20230711,155000,244482885,4290,4290,4290,4290,0
|
|
20230711,154900,244482885,4290,4290,4290,4290,0
|
|
20230711,154800,244482885,4290,4290,4290,4290,0
|
|
20230711,154700,244482885,4290,4290,4290,4290,0
|
|
20230711,154600,244482885,4290,4290,4290,4290,0
|
|
20230711,154500,244482885,4290,4290,4290,4290,0
|
|
20230711,154400,244482885,4290,4290,4290,4290,0
|
|
20230711,154300,244482885,4290,4290,4290,4290,1264
|
|
20230711,154200,244482885,4290,4290,4290,4290,0
|
|
20230711,154100,244482885,4290,4290,4290,4290,0
|
|
20230711,154000,244482885,4290,4290,4290,4290,0
|
|
20230711,153900,244482885,4290,4290,4290,4290,0
|
|
20230711,153800,244482885,4290,4290,4290,4290,0
|
|
20230711,153700,244482885,4290,4290,4290,4290,0
|
|
20230711,153600,244482885,4290,4290,4290,4290,0
|
|
20230711,153500,244482885,4290,4290,4290,4290,0
|
|
20230711,153400,244482885,4290,4290,4290,4290,0
|
|
20230711,153300,244482885,4290,4290,4290,4290,0
|
|
20230711,153200,244482885,4290,4290,4290,4290,0
|
|
20230711,153100,244482885,4290,4290,4290,4290,0
|
|
20230711,153000,244482885,4290,4290,4290,4290,1264
|
|
20230711,152900,239060325,4265,4265,4265,4265,0
|
|
20230711,152800,239060325,4265,4265,4265,4265,0
|
|
20230711,152700,239060325,4265,4265,4265,4265,0
|
|
20230711,152600,239060325,4265,4265,4265,4265,0
|
|
20230711,152500,239060325,4265,4265,4265,4265,0
|
|
20230711,152400,239060325,4265,4265,4265,4265,0
|
|
20230711,152300,239060325,4265,4265,4265,4265,0
|
|
20230711,152200,239060325,4265,4265,4265,4265,0
|
|
20230711,152100,239060325,4265,4265,4265,4265,0
|
|
20230711,152000,239060325,4265,4265,4265,4265,0
|
|
20230711,151900,239060325,4265,4265,4270,4265,31
|
|
20230711,151800,238928010,4270,4270,4270,4270,35
|
|
20230711,151700,238778560,4275,4275,4275,4275,1
|
|
20230711,151600,238774285,4275,4275,4275,4275,1
|
|
20230711,151500,238770010,4275,4275,4275,4275,20
|
|
20230711,151400,238684510,4275,4275,4275,4275,0
|
|
20230711,151300,238684510,4275,4270,4275,4270,19
|
|
20230711,151200,238603375,4275,4275,4275,4275,50
|
|
20230711,151100,238389625,4280,4280,4280,4280,0
|
|
20230711,151000,238389625,4280,4270,4280,4265,1254
|
|
20230711,150900,233037975,4275,4275,4275,4275,0
|
|
20230711,150800,233037975,4275,4275,4275,4275,2
|
|
20230711,150700,233029425,4280,4280,4280,4280,0
|
|
20230711,150600,233029425,4280,4280,4280,4280,0
|
|
20230711,150500,233029425,4280,4280,4280,4280,20
|
|
20230711,150400,232943825,4280,4280,4280,4280,0
|
|
20230711,150300,232943825,4280,4280,4280,4280,0
|
|
20230711,150200,232943825,4280,4270,4280,4270,1324
|
|
20230711,150100,227283225,4270,4270,4270,4270,3
|
|
20230711,150000,227270415,4275,4275,4275,4275,0
|
|
20230711,145900,227270415,4275,4275,4275,4275,0
|
|
20230711,145800,227270415,4275,4275,4275,4275,0
|
|
20230711,145700,227270415,4275,4275,4275,4275,0
|
|
20230711,145600,227270415,4275,4275,4275,4275,1
|
|
20230711,145500,227266140,4270,4270,4270,4270,3
|
|
20230711,145400,227253330,4275,4275,4275,4275,0
|
|
20230711,145300,227253330,4275,4275,4275,4275,0
|
|
20230711,145200,227253330,4275,4275,4275,4275,1
|
|
20230711,145100,227249055,4275,4275,4275,4275,0
|
|
20230711,145000,227249055,4275,4275,4275,4275,1
|
|
20230711,144900,227244780,4265,4270,4270,4265,4
|
|
20230711,144800,227227715,4275,4275,4275,4275,0
|
|
20230711,144700,227227715,4275,4275,4275,4275,1
|
|
20230711,144600,227223440,4280,4280,4280,4280,0
|
|
20230711,144500,227223440,4280,4280,4280,4280,0
|
|
20230711,144400,227223440,4280,4280,4280,4280,0
|
|
20230711,144300,227223440,4280,4280,4280,4280,1
|
|
20230711,144200,227219160,4270,4255,4270,4250,1350
|
|
20230711,144100,221481310,4255,4275,4275,4250,1019
|
|
20230711,144000,217147420,4280,4280,4280,4280,1
|
|
20230711,143900,217143140,4275,4280,4280,4275,243
|
|
20230711,143800,216104300,4280,4275,4285,4265,535
|
|
20230711,143700,213822410,4270,4270,4270,4270,171
|
|
20230711,143600,213092240,4285,4290,4290,4285,18
|
|
20230711,143500,213015100,4265,4265,4265,4265,1477
|
|
20230711,143400,206715695,4265,4265,4265,4265,2
|
|
20230711,143300,206707165,4265,4265,4265,4265,1
|
|
20230711,143200,206702900,4265,4260,4265,4260,521
|
|
20230711,143100,204483435,4260,4265,4265,4260,101
|
|
20230711,143000,204053170,4265,4260,4265,4260,108
|
|
20230711,142900,203593085,4265,4265,4265,4265,0
|
|
20230711,142800,203593085,4265,4250,4265,4250,110
|
|
20230711,142700,203125570,4250,4220,4250,4220,4
|
|
20230711,142600,203108660,4240,4240,4240,4240,1818
|
|
20230711,142500,195400340,4210,4240,4240,4210,4500
|
|
20230711,142400,176430840,4220,4225,4225,4220,50
|
|
20230711,142300,176219620,4225,4225,4225,4225,10
|
|
20230711,142200,176177370,4225,4220,4225,4220,30
|
|
20230711,142100,176050720,4220,4220,4220,4220,0
|
|
20230711,142000,176050720,4220,4240,4245,4220,605
|
|
20230711,141900,173497515,4245,4225,4245,4220,621
|
|
20230711,141800,170874080,4250,4250,4250,4250,1
|
|
20230711,141700,170869830,4220,4225,4230,4220,1767
|
|
20230711,141600,163410080,4230,4260,4260,4230,2289
|
|
20230711,141500,153725105,4260,4235,4260,4235,769
|
|
20230711,141400,150468365,4235,4255,4260,4230,4051
|
|
20230711,141300,133276170,4270,4270,4270,4270,0
|
|
20230711,141200,133276170,4270,4255,4270,4255,230
|
|
20230711,141100,132297350,4255,4270,4270,4255,23
|
|
20230711,141000,132199155,4255,4255,4255,4255,0
|
|
20230711,140900,132199155,4255,4290,4290,4255,2
|
|
20230711,140800,132190610,4285,4285,4285,4285,500
|
|
20230711,140700,130048110,4285,4285,4285,4285,0
|
|
20230711,140600,130048110,4285,4260,4285,4255,1244
|
|
20230711,140500,124754855,4260,4260,4260,4260,1
|
|
20230711,140400,124750595,4255,4275,4295,4255,6
|
|
20230711,140300,124724930,4270,4290,4290,4270,2562
|
|
20230711,140200,113749765,4310,4310,4310,4310,0
|
|
20230711,140100,113749765,4310,4310,4310,4310,0
|
|
20230711,140000,113749765,4310,4310,4310,4310,0
|
|
20230711,135900,113749765,4310,4310,4310,4310,0
|
|
20230711,135800,113749765,4310,4310,4310,4310,0
|
|
20230711,135700,113749765,4310,4310,4310,4310,1
|
|
20230711,135600,113745455,4290,4305,4305,4290,800
|
|
20230711,135500,110309120,4305,4305,4305,4305,5
|
|
20230711,135400,110287595,4310,4305,4310,4305,2
|
|
20230711,135300,110278980,4310,4305,4310,4305,5
|
|
20230711,135200,110257450,4305,4305,4305,4305,30
|
|
20230711,135100,110128300,4305,4305,4305,4305,0
|
|
20230711,135000,110128300,4305,4305,4305,4305,0
|
|
20230711,134900,110128300,4305,4305,4305,4305,0
|
|
20230711,134800,110128300,4305,4305,4305,4305,10
|
|
20230711,134700,110085250,4295,4295,4295,4295,0
|
|
20230711,134600,110085250,4295,4305,4305,4295,500
|
|
20230711,134500,107937520,4310,4310,4310,4310,30
|
|
20230711,134400,107808220,4310,4305,4320,4305,2592
|
|
20230711,134300,96612600,4315,4300,4315,4300,1108
|
|
20230711,134200,91837630,4295,4295,4295,4295,8
|
|
20230711,134100,91803270,4300,4295,4300,4295,140
|
|
20230711,134000,91201470,4300,4300,4300,4300,91
|
|
20230711,133900,90810170,4300,4295,4300,4295,1009
|
|
20230711,133800,86471545,4285,4285,4290,4285,72
|
|
20230711,133700,86162950,4285,4285,4285,4285,10
|
|
20230711,133600,86120100,4300,4275,4300,4275,87
|
|
20230711,133500,85746875,4275,4275,4275,4275,80
|
|
20230711,133400,85404875,4270,4270,4270,4270,0
|
|
20230711,133300,85404875,4270,4280,4280,4270,237
|
|
20230711,133200,84391135,4290,4290,4290,4290,1
|
|
20230711,133100,84386845,4290,4275,4295,4275,421
|
|
20230711,133000,82586675,4275,4275,4275,4275,501
|
|
20230711,132900,80444900,4275,4275,4275,4275,0
|
|
20230711,132800,80444900,4275,4300,4300,4275,470
|
|
20230711,132700,78435150,4300,4300,4300,4300,9
|
|
20230711,132600,78396450,4300,4300,4300,4300,5
|
|
20230711,132500,78374950,4275,4275,4275,4275,0
|
|
20230711,132400,78374950,4275,4295,4295,4275,1590
|
|
20230711,132300,71566690,4300,4305,4305,4300,426
|
|
20230711,132200,69734200,4305,4315,4315,4305,2000
|
|
20230711,132100,61114880,4320,4320,4320,4320,2
|
|
20230711,132000,61106240,4320,4320,4320,4320,2
|
|
20230711,131900,61097600,4320,4315,4320,4315,67
|
|
20230711,131800,60808170,4315,4315,4315,4315,4
|
|
20230711,131700,60790910,4315,4315,4315,4315,68
|
|
20230711,131600,60497490,4315,4305,4315,4305,57
|
|
20230711,131500,60251625,4305,4305,4305,4300,55
|
|
20230711,131400,60014945,4305,4305,4305,4305,0
|
|
20230711,131300,60014945,4305,4310,4310,4305,1590
|
|
20230711,131200,53167685,4310,4310,4310,4310,1
|
|
20230711,131100,53163375,4325,4325,4325,4325,0
|
|
20230711,131000,53163375,4325,4325,4325,4325,0
|
|
20230711,130900,53163375,4325,4325,4325,4325,0
|
|
20230711,130800,53163375,4325,4325,4325,4325,0
|
|
20230711,130700,53163375,4325,4325,4325,4325,1
|
|
20230711,130600,53159050,4325,4325,4325,4325,0
|
|
20230711,130500,53159050,4325,4325,4325,4325,0
|
|
20230711,130400,53159050,4325,4325,4325,4325,0
|
|
20230711,130300,53159050,4325,4325,4325,4325,0
|
|
20230711,130200,53159050,4325,4325,4325,4325,21
|
|
20230711,130100,53068225,4325,4325,4325,4325,0
|
|
20230711,130000,53068225,4325,4325,4325,4325,20
|
|
20230711,125900,52981725,4325,4325,4325,4325,10
|
|
20230711,125800,52938475,4310,4310,4310,4310,70
|
|
20230711,125700,52636775,4340,4340,4340,4340,100
|
|
20230711,125600,52202775,4345,4345,4345,4345,0
|
|
20230711,125500,52202775,4345,4320,4345,4320,234
|
|
20230711,125400,51191820,4300,4300,4300,4300,0
|
|
20230711,125300,51191820,4300,4300,4300,4300,0
|
|
20230711,125200,51191820,4300,4300,4300,4300,0
|
|
20230711,125100,51191820,4300,4300,4300,4300,50
|
|
20230711,125000,50976820,4305,4300,4305,4300,572
|
|
20230711,124900,48514690,4300,4310,4310,4300,1405
|
|
20230711,124800,42469515,4315,4340,4340,4310,1245
|
|
20230711,124700,37073115,4350,4385,4385,4350,5061
|
|
20230711,124600,15008190,4415,4415,4415,4415,0
|
|
20230711,124500,15008190,4415,4415,4415,4415,0
|
|
20230711,124400,15008190,4415,4415,4415,4415,0
|
|
20230711,124300,15008190,4415,4415,4415,4415,0
|
|
20230711,124200,15008190,4415,4415,4415,4415,0
|
|
20230711,124100,15008190,4415,4415,4415,4415,0
|
|
20230711,124000,15008190,4415,4415,4415,4415,0
|
|
20230711,123900,15008190,4415,4415,4415,4415,0
|
|
20230711,123800,15008190,4415,4395,4415,4395,10
|
|
20230711,123700,14964150,4395,4390,4395,4390,6
|
|
20230711,123600,14937795,4375,4375,4375,4375,0
|
|
20230711,123500,14937795,4375,4375,4375,4375,0
|
|
20230711,123400,14937795,4375,4375,4375,4375,0
|
|
20230711,123300,14937795,4375,4375,4375,4375,0
|
|
20230711,123200,14937795,4375,4375,4375,4375,20
|
|
20230711,123100,14850295,4400,4400,4400,4400,0
|
|
20230711,123000,14850295,4400,4400,4400,4400,62
|
|
20230711,122900,14577495,4410,4405,4410,4405,2
|
|
20230711,122800,14568680,4410,4410,4410,4410,0
|
|
20230711,122700,14568680,4410,4410,4410,4410,0
|
|
20230711,122600,14568680,4410,4410,4410,4410,0
|
|
20230711,122500,14568680,4410,4410,4410,4410,0
|
|
20230711,122400,14568680,4410,4410,4410,4410,0
|
|
20230711,122300,14568680,4410,4410,4410,4410,0
|
|
20230711,122200,14568680,4410,4410,4410,4410,0
|
|
20230711,122100,14568680,4410,4410,4410,4410,0
|
|
20230711,122000,14568680,4410,4410,4410,4410,0
|
|
20230711,121900,14568680,4410,4410,4410,4410,0
|
|
20230711,121800,14568680,4410,4380,4410,4380,16
|
|
20230711,121700,14498420,4415,4415,4415,4415,0
|
|
20230711,121600,14498420,4415,4415,4415,4415,0
|
|
20230711,121500,14498420,4415,4415,4415,4415,0
|
|
20230711,121400,14498420,4415,4415,4415,4415,0
|
|
20230711,121300,14498420,4415,4415,4415,4415,0
|
|
20230711,121200,14498420,4415,4415,4415,4415,0
|
|
20230711,121100,14498420,4415,4415,4415,4415,0
|
|
20230711,121000,14498420,4415,4415,4415,4415,5
|
|
20230711,120900,14476345,4375,4375,4375,4375,0
|
|
20230711,120800,14476345,4375,4375,4375,4375,0
|
|
20230711,120700,14476345,4375,4395,4395,4375,500
|
|
20230711,120600,12286710,4420,4420,4420,4420,0
|
|
20230711,120500,12286710,4420,4420,4420,4420,0
|
|
20230711,120400,12286710,4420,4420,4420,4420,0
|
|
20230711,120300,12286710,4420,4410,4420,4410,44
|
|
20230711,120200,12092610,4410,4410,4410,4410,0
|
|
20230711,120100,12092610,4410,4410,4410,4410,0
|
|
20230711,120000,12092610,4410,4410,4410,4410,0
|
|
20230711,115900,12092610,4410,4410,4410,4410,0
|
|
20230711,115800,12092610,4410,4410,4410,4410,0
|
|
20230711,115700,12092610,4410,4410,4410,4410,0
|
|
20230711,115600,12092610,4410,4410,4410,4410,0
|
|
20230711,115500,12092610,4410,4410,4410,4410,0
|
|
20230711,115400,12092610,4410,4410,4410,4410,0
|
|
20230711,115300,12092610,4410,4410,4410,4410,0
|
|
20230711,115200,12092610,4410,4410,4410,4410,0
|
|
20230711,115100,12092610,4410,4410,4410,4410,0
|
|
20230711,115000,12092610,4410,4410,4410,4410,0
|
|
20230711,114900,12092610,4410,4410,4410,4410,0
|
|
20230711,114800,12092610,4410,4410,4410,4410,0
|
|
20230711,114700,12092610,4410,4410,4410,4410,0
|
|
20230711,114600,12092610,4410,4410,4410,4410,0
|
|
20230711,114500,12092610,4410,4410,4410,4410,0
|
|
20230711,114400,12092610,4410,4410,4410,4410,0
|
|
20230711,114300,12092610,4410,4410,4410,4410,0
|
|
20230711,114200,12092610,4410,4410,4410,4410,0
|
|
20230711,114100,12092610,4410,4405,4410,4405,7
|
|
20230711,114000,12061750,4395,4400,4400,4395,11
|
|
20230711,113900,12013355,4410,4410,4410,4410,29
|
|
20230711,113800,11885465,4410,4410,4410,4410,4
|
|
20230711,113700,11867825,4400,4400,4400,4400,0
|
|
20230711,113600,11867825,4400,4400,4400,4400,0
|
|
20230711,113500,11867825,4400,4400,4400,4400,0
|
|
20230711,113400,11867825,4400,4400,4400,4400,0
|
|
20230711,113300,11867825,4400,4400,4400,4400,0
|
|
20230711,113200,11867825,4400,4400,4400,4400,1042
|
|
20230711,113100,7283025,4415,4415,4415,4415,0
|
|
20230711,113000,7283025,4415,4415,4415,4415,0
|
|
20230711,112900,7283025,4415,4415,4415,4415,0
|
|
20230711,112800,7283025,4415,4415,4415,4415,0
|
|
20230711,112700,7283025,4415,4415,4415,4415,4
|
|
20230711,112600,7265365,4395,4395,4395,4395,0
|
|
20230711,112500,7265365,4395,4395,4395,4395,0
|
|
20230711,112400,7265365,4395,4395,4395,4395,0
|
|
20230711,112300,7265365,4395,4395,4395,4395,0
|
|
20230711,112200,7265365,4395,4395,4395,4395,0
|
|
20230711,112100,7265365,4395,4395,4395,4395,0
|
|
20230711,112000,7265365,4395,4395,4395,4395,7
|
|
20230711,111900,7234600,4415,4415,4415,4415,0
|
|
20230711,111800,7234600,4415,4415,4415,4415,0
|
|
20230711,111700,7234600,4415,4415,4415,4415,0
|
|
20230711,111600,7234600,4415,4415,4415,4415,0
|
|
20230711,111500,7234600,4415,4415,4415,4415,1
|
|
20230711,111400,7230185,4420,4420,4420,4420,0
|
|
20230711,111300,7230185,4420,4420,4420,4420,20
|
|
20230711,111200,7141785,4420,4420,4420,4420,0
|
|
20230711,111100,7141785,4420,4420,4420,4420,0
|
|
20230711,111000,7141785,4420,4420,4420,4420,0
|
|
20230711,110900,7141785,4420,4420,4420,4420,0
|
|
20230711,110800,7141785,4420,4420,4420,4420,0
|
|
20230711,110700,7141785,4420,4420,4420,4420,0
|
|
20230711,110600,7141785,4420,4420,4420,4420,0
|
|
20230711,110500,7141785,4420,4420,4420,4420,0
|
|
20230711,110400,7141785,4420,4420,4420,4420,0
|
|
20230711,110300,7141785,4420,4420,4420,4420,0
|
|
20230711,110200,7141785,4420,4420,4420,4420,1
|
|
20230711,110100,7137365,4420,4420,4420,4420,0
|
|
20230711,110000,7137365,4420,4420,4420,4420,0
|
|
20230711,105900,7137365,4420,4420,4420,4420,0
|
|
20230711,105800,7137365,4420,4420,4420,4420,0
|
|
20230711,105700,7137365,4420,4420,4420,4420,0
|
|
20230711,105600,7137365,4420,4420,4420,4420,0
|
|
20230711,105500,7137365,4420,4420,4420,4420,0
|
|
20230711,105400,7137365,4420,4420,4420,4420,0
|
|
20230711,105300,7137365,4420,4420,4420,4420,0
|
|
20230711,105200,7137365,4420,4420,4420,4420,0
|
|
20230711,105100,7137365,4420,4420,4420,4420,0
|
|
20230711,105000,7137365,4420,4420,4420,4420,0
|
|
20230711,104900,7137365,4420,4420,4420,4420,0
|
|
20230711,104800,7137365,4420,4420,4420,4420,0
|
|
20230711,104700,7137365,4420,4420,4420,4420,0
|
|
20230711,104600,7137365,4420,4420,4420,4420,0
|
|
20230711,104500,7137365,4420,4420,4420,4420,0
|
|
20230711,104400,7137365,4420,4420,4420,4420,0
|
|
20230711,104300,7137365,4420,4420,4420,4420,0
|
|
20230711,104200,7137365,4420,4420,4420,4420,0
|
|
20230711,104100,7137365,4420,4420,4420,4420,0
|
|
20230711,104000,7137365,4420,4420,4420,4420,4
|
|
20230711,103900,7119685,4420,4420,4420,4420,0
|
|
20230711,103800,7119685,4420,4420,4420,4420,0
|
|
20230711,103700,7119685,4420,4415,4420,4415,11
|
|
20230711,103600,7071115,4415,4405,4415,4405,7
|
|
20230711,103500,7040250,4410,4410,4410,4410,0
|
|
20230711,103400,7040250,4410,4410,4410,4410,0
|
|
20230711,103300,7040250,4410,4410,4410,4410,0
|
|
20230711,103200,7040250,4410,4410,4410,4410,0
|
|
20230711,103100,7040250,4410,4410,4410,4410,0
|
|
20230711,103000,7040250,4410,4410,4410,4410,0
|
|
20230711,102900,7040250,4410,4410,4410,4410,0
|
|
20230711,102800,7040250,4410,4410,4410,4410,0
|
|
20230711,102700,7040250,4410,4410,4410,4410,0
|
|
20230711,102600,7040250,4410,4395,4410,4395,44
|
|
20230711,102500,6846575,4390,4390,4390,4390,13
|
|
20230711,102400,6789505,4395,4395,4395,4395,101
|
|
20230711,102300,6345610,4410,4410,4410,4410,0
|
|
20230711,102200,6345610,4410,4410,4410,4410,0
|
|
20230711,102100,6345610,4410,4410,4410,4410,0
|
|
20230711,102000,6345610,4410,4410,4410,4410,0
|
|
20230711,101900,6345610,4410,4410,4410,4410,0
|
|
20230711,101800,6345610,4410,4410,4410,4410,0
|
|
20230711,101700,6345610,4410,4410,4410,4410,0
|
|
20230711,101600,6345610,4410,4410,4410,4410,11
|
|
20230711,101500,6297100,4410,4400,4410,4400,11
|
|
20230711,101400,6248620,4400,4400,4400,4400,0
|
|
20230711,101300,6248620,4400,4400,4400,4400,0
|
|
20230711,101200,6248620,4400,4400,4400,4400,0
|
|
20230711,101100,6248620,4400,4400,4400,4400,0
|
|
20230711,101000,6248620,4400,4400,4400,4400,0
|
|
20230711,100900,6248620,4400,4405,4405,4400,118
|
|
20230711,100800,5729380,4405,4405,4405,4405,0
|
|
20230711,100700,5729380,4405,4405,4405,4405,370
|
|
20230711,100600,4099530,4435,4435,4435,4435,0
|
|
20230711,100500,4099530,4435,4435,4435,4435,0
|
|
20230711,100400,4099530,4435,4435,4435,4435,0
|
|
20230711,100300,4099530,4435,4435,4435,4435,0
|
|
20230711,100200,4099530,4435,4435,4435,4435,0
|
|
20230711,100100,4099530,4435,4435,4435,4435,0
|
|
20230711,100000,4099530,4435,4435,4435,4435,0
|
|
20230711,095900,4099530,4435,4435,4435,4435,0
|
|
20230711,095800,4099530,4435,4435,4435,4435,0
|
|
20230711,095700,4099530,4435,4435,4435,4435,0
|
|
20230711,095600,4099530,4435,4435,4435,4435,0
|
|
20230711,095500,4099530,4435,4435,4435,4435,0
|
|
20230711,095400,4099530,4435,4435,4435,4435,3
|
|
20230711,095300,4086225,4430,4430,4430,4430,0
|
|
20230711,095200,4086225,4430,4430,4430,4430,0
|
|
20230711,095100,4086225,4430,4430,4430,4430,0
|
|
20230711,095000,4086225,4430,4430,4430,4430,0
|
|
20230711,094900,4086225,4430,4430,4430,4430,0
|
|
20230711,094800,4086225,4430,4430,4430,4430,0
|
|
20230711,094700,4086225,4430,4430,4430,4430,0
|
|
20230711,094600,4086225,4430,4430,4430,4430,0
|
|
20230711,094500,4086225,4430,4430,4430,4430,0
|
|
20230711,094400,4086225,4430,4430,4430,4430,0
|
|
20230711,094300,4086225,4430,4430,4430,4430,0
|
|
20230711,094200,4086225,4430,4430,4430,4430,0
|
|
20230711,094100,4086225,4430,4430,4430,4430,0
|
|
20230711,094000,4086225,4430,4415,4430,4415,12
|
|
20230711,093900,4033130,4415,4415,4415,4415,0
|
|
20230711,093800,4033130,4415,4415,4415,4415,0
|
|
20230711,093700,4033130,4415,4415,4415,4415,1
|
|
20230711,093600,4028715,4405,4405,4405,4405,0
|
|
20230711,093500,4028715,4405,4405,4405,4405,0
|
|
20230711,093400,4028715,4405,4405,4405,4405,0
|
|
20230711,093300,4028715,4405,4405,4405,4405,0
|
|
20230711,093200,4028715,4405,4405,4405,4405,0
|
|
20230711,093100,4028715,4405,4405,4405,4405,0
|
|
20230711,093000,4028715,4405,4410,4410,4405,50
|
|
20230711,092900,3808365,4430,4430,4430,4430,0
|
|
20230711,092800,3808365,4430,4430,4430,4430,0
|
|
20230711,092700,3808365,4430,4430,4430,4430,0
|
|
20230711,092600,3808365,4430,4430,4430,4430,0
|
|
20230711,092500,3808365,4430,4430,4430,4430,0
|
|
20230711,092400,3808365,4430,4430,4430,4430,0
|
|
20230711,092300,3808365,4430,4430,4430,4430,0
|
|
20230711,092200,3808365,4430,4430,4430,4430,0
|
|
20230711,092100,3808365,4430,4430,4430,4430,2
|
|
20230711,092000,3799505,4430,4430,4430,4430,0
|
|
20230711,091900,3799505,4430,4430,4430,4430,0
|
|
20230711,091800,3799505,4430,4430,4430,4430,0
|
|
20230711,091700,3799505,4430,4425,4430,4425,22
|
|
20230711,091600,3702105,4405,4405,4405,4405,0
|
|
20230711,091500,3702105,4405,4405,4405,4405,0
|
|
20230711,091400,3702105,4405,4415,4415,4405,279
|
|
20230711,091300,2472230,4485,4485,4485,4485,0
|
|
20230711,091200,2472230,4485,4485,4485,4485,0
|
|
20230711,091100,2472230,4485,4485,4485,4485,0
|
|
20230711,091000,2472230,4485,4485,4485,4485,0
|
|
20230711,090900,2472230,4485,4410,4485,4410,86
|
|
20230711,090800,2089365,4425,4425,4425,4425,0
|
|
20230711,090700,2089365,4425,4425,4425,4425,0
|
|
20230711,090600,2089365,4425,4425,4425,4425,0
|
|
20230711,090500,2089365,4425,4430,4430,4425,183
|
|
20230711,090400,1279535,4430,4470,4475,4430,104
|
|
20230711,090300,818590,4430,4460,4490,4430,127
|
|
20230711,090200,255645,4485,4485,4485,4485,0
|
|
20230711,090100,255645,4485,4485,4485,4485,0
|
|
20230711,090000,255645,4485,4485,4485,4485,57
|