623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192000,107559435,4355,4355,4355,4355,535
|
|
20230713,191900,107559435,4355,4355,4355,4355,0
|
|
20230713,191800,107559435,4355,4355,4355,4355,0
|
|
20230713,191700,107559435,4355,4355,4355,4355,0
|
|
20230713,191600,107559435,4355,4355,4355,4355,0
|
|
20230713,191500,107559435,4355,4355,4355,4355,0
|
|
20230713,191400,107559435,4355,4355,4355,4355,0
|
|
20230713,191300,107559435,4355,4355,4355,4355,0
|
|
20230713,191200,107559435,4355,4355,4355,4355,0
|
|
20230713,191100,107559435,4355,4355,4355,4355,0
|
|
20230713,191000,107559435,4355,4355,4355,4355,0
|
|
20230713,190900,107559435,4355,4355,4355,4355,0
|
|
20230713,190800,107559435,4355,4355,4355,4355,0
|
|
20230713,190700,107559435,4355,4355,4355,4355,0
|
|
20230713,190600,107559435,4355,4355,4355,4355,0
|
|
20230713,190500,107559435,4355,4355,4355,4355,0
|
|
20230713,190400,107559435,4355,4355,4355,4355,0
|
|
20230713,190300,107559435,4355,4355,4355,4355,0
|
|
20230713,190200,107559435,4355,4355,4355,4355,0
|
|
20230713,190100,107559435,4355,4355,4355,4355,0
|
|
20230713,190000,107559435,4355,4355,4355,4355,0
|
|
20230713,185900,107559435,4355,4355,4355,4355,0
|
|
20230713,185800,107559435,4355,4355,4355,4355,0
|
|
20230713,185700,107559435,4355,4355,4355,4355,0
|
|
20230713,185600,107559435,4355,4355,4355,4355,0
|
|
20230713,185500,107559435,4355,4355,4355,4355,0
|
|
20230713,185400,107559435,4355,4355,4355,4355,0
|
|
20230713,185300,107559435,4355,4355,4355,4355,0
|
|
20230713,185200,107559435,4355,4355,4355,4355,0
|
|
20230713,185100,107559435,4355,4355,4355,4355,0
|
|
20230713,185000,107559435,4355,4355,4355,4355,535
|
|
20230713,184900,107559435,4355,4355,4355,4355,0
|
|
20230713,184800,107559435,4355,4355,4355,4355,0
|
|
20230713,184700,107559435,4355,4355,4355,4355,0
|
|
20230713,184600,107559435,4355,4355,4355,4355,0
|
|
20230713,184500,107559435,4355,4355,4355,4355,0
|
|
20230713,184400,107559435,4355,4355,4355,4355,0
|
|
20230713,184300,107559435,4355,4355,4355,4355,0
|
|
20230713,184200,107559435,4355,4355,4355,4355,0
|
|
20230713,184100,107559435,4355,4355,4355,4355,0
|
|
20230713,184000,107559435,4355,4355,4355,4355,0
|
|
20230713,183900,107559435,4355,4355,4355,4355,0
|
|
20230713,183800,107559435,4355,4355,4355,4355,0
|
|
20230713,183700,107559435,4355,4355,4355,4355,0
|
|
20230713,183600,107559435,4355,4355,4355,4355,0
|
|
20230713,183500,107559435,4355,4355,4355,4355,0
|
|
20230713,183400,107559435,4355,4355,4355,4355,0
|
|
20230713,183300,107559435,4355,4355,4355,4355,0
|
|
20230713,183200,107559435,4355,4355,4355,4355,0
|
|
20230713,183100,107559435,4355,4355,4355,4355,0
|
|
20230713,183000,107559435,4355,4355,4355,4355,0
|
|
20230713,182900,107559435,4355,4355,4355,4355,0
|
|
20230713,182800,107559435,4355,4355,4355,4355,0
|
|
20230713,182700,107559435,4355,4355,4355,4355,0
|
|
20230713,182600,107559435,4355,4355,4355,4355,0
|
|
20230713,182500,107559435,4355,4355,4355,4355,0
|
|
20230713,182400,107559435,4355,4355,4355,4355,0
|
|
20230713,182300,107559435,4355,4355,4355,4355,0
|
|
20230713,182200,107559435,4355,4355,4355,4355,0
|
|
20230713,182100,107559435,4355,4355,4355,4355,0
|
|
20230713,182000,107559435,4355,4355,4355,4355,535
|
|
20230713,181900,107559435,4355,4355,4355,4355,0
|
|
20230713,181800,107559435,4355,4355,4355,4355,0
|
|
20230713,181700,107559435,4355,4355,4355,4355,0
|
|
20230713,181600,107559435,4355,4355,4355,4355,0
|
|
20230713,181500,107559435,4355,4355,4355,4355,0
|
|
20230713,181400,107559435,4355,4355,4355,4355,0
|
|
20230713,181300,107559435,4355,4355,4355,4355,0
|
|
20230713,181200,107559435,4355,4355,4355,4355,0
|
|
20230713,181100,107559435,4355,4355,4355,4355,0
|
|
20230713,181000,107559435,4355,4355,4355,4355,0
|
|
20230713,180900,107559435,4355,4355,4355,4355,0
|
|
20230713,180800,107559435,4355,4355,4355,4355,0
|
|
20230713,180700,107559435,4355,4355,4355,4355,0
|
|
20230713,180600,107559435,4355,4355,4355,4355,0
|
|
20230713,180500,107559435,4355,4355,4355,4355,0
|
|
20230713,180400,107559435,4355,4355,4355,4355,0
|
|
20230713,180300,107559435,4355,4355,4355,4355,0
|
|
20230713,180200,107559435,4355,4355,4355,4355,0
|
|
20230713,180100,107559435,4355,4355,4355,4355,0
|
|
20230713,180000,107559435,4355,4355,4355,4355,0
|
|
20230713,175900,107559435,4355,4355,4355,4355,0
|
|
20230713,175800,107559435,4355,4355,4355,4355,0
|
|
20230713,175700,107559435,4355,4355,4355,4355,0
|
|
20230713,175600,107559435,4355,4355,4355,4355,0
|
|
20230713,175500,107559435,4355,4355,4355,4355,0
|
|
20230713,175400,107559435,4355,4355,4355,4355,0
|
|
20230713,175300,107559435,4355,4355,4355,4355,0
|
|
20230713,175200,107559435,4355,4355,4355,4355,0
|
|
20230713,175100,107559435,4355,4355,4355,4355,0
|
|
20230713,175000,107559435,4355,4355,4355,4355,535
|
|
20230713,174900,107559435,4355,4355,4355,4355,0
|
|
20230713,174800,107559435,4355,4355,4355,4355,0
|
|
20230713,174700,107559435,4355,4355,4355,4355,0
|
|
20230713,174600,107559435,4355,4355,4355,4355,0
|
|
20230713,174500,107559435,4355,4355,4355,4355,0
|
|
20230713,174400,107559435,4355,4355,4355,4355,0
|
|
20230713,174300,107559435,4355,4355,4355,4355,0
|
|
20230713,174200,107559435,4355,4355,4355,4355,0
|
|
20230713,174100,107559435,4355,4355,4355,4355,0
|
|
20230713,174000,107559435,4355,4355,4355,4355,0
|
|
20230713,173900,107559435,4355,4355,4355,4355,0
|
|
20230713,173800,107559435,4355,4355,4355,4355,0
|
|
20230713,173700,107559435,4355,4355,4355,4355,0
|
|
20230713,173600,107559435,4355,4355,4355,4355,0
|
|
20230713,173500,107559435,4355,4355,4355,4355,0
|
|
20230713,173400,107559435,4355,4355,4355,4355,0
|
|
20230713,173300,107559435,4355,4355,4355,4355,0
|
|
20230713,173200,107559435,4355,4355,4355,4355,0
|
|
20230713,173100,107559435,4355,4355,4355,4355,0
|
|
20230713,173000,107559435,4355,4355,4355,4355,0
|
|
20230713,172900,107559435,4355,4355,4355,4355,0
|
|
20230713,172800,107559435,4355,4355,4355,4355,0
|
|
20230713,172700,107559435,4355,4355,4355,4355,0
|
|
20230713,172600,107559435,4355,4355,4355,4355,0
|
|
20230713,172500,107559435,4355,4355,4355,4355,0
|
|
20230713,172400,107559435,4355,4355,4355,4355,0
|
|
20230713,172300,107559435,4355,4355,4355,4355,0
|
|
20230713,172200,107559435,4355,4355,4355,4355,0
|
|
20230713,172100,107559435,4355,4355,4355,4355,0
|
|
20230713,172000,107559435,4355,4355,4355,4355,535
|
|
20230713,171900,107559435,4355,4355,4355,4355,0
|
|
20230713,171800,107559435,4355,4355,4355,4355,0
|
|
20230713,171700,107559435,4355,4355,4355,4355,0
|
|
20230713,171600,107559435,4355,4355,4355,4355,0
|
|
20230713,171500,107559435,4355,4355,4355,4355,0
|
|
20230713,171400,107559435,4355,4355,4355,4355,0
|
|
20230713,171300,107559435,4355,4355,4355,4355,0
|
|
20230713,171200,107559435,4355,4355,4355,4355,0
|
|
20230713,171100,107559435,4355,4355,4355,4355,0
|
|
20230713,171000,107559435,4355,4355,4355,4355,0
|
|
20230713,170900,107559435,4355,4355,4355,4355,0
|
|
20230713,170800,107559435,4355,4355,4355,4355,0
|
|
20230713,170700,107559435,4355,4355,4355,4355,0
|
|
20230713,170600,107559435,4355,4355,4355,4355,0
|
|
20230713,170500,107559435,4355,4355,4355,4355,0
|
|
20230713,170400,107559435,4355,4355,4355,4355,0
|
|
20230713,170300,107559435,4355,4355,4355,4355,0
|
|
20230713,170200,107559435,4355,4355,4355,4355,0
|
|
20230713,170100,107559435,4355,4355,4355,4355,0
|
|
20230713,170000,107559435,4355,4355,4355,4355,0
|
|
20230713,165900,107559435,4355,4355,4355,4355,0
|
|
20230713,165800,107559435,4355,4355,4355,4355,0
|
|
20230713,165700,107559435,4355,4355,4355,4355,0
|
|
20230713,165600,107559435,4355,4355,4355,4355,0
|
|
20230713,165500,107559435,4355,4355,4355,4355,0
|
|
20230713,165400,107559435,4355,4355,4355,4355,0
|
|
20230713,165300,107559435,4355,4355,4355,4355,0
|
|
20230713,165200,107559435,4355,4355,4355,4355,0
|
|
20230713,165100,107559435,4355,4355,4355,4355,0
|
|
20230713,165000,107559435,4355,4355,4355,4355,535
|
|
20230713,164900,107559435,4355,4355,4355,4355,0
|
|
20230713,164800,107559435,4355,4355,4355,4355,0
|
|
20230713,164700,107559435,4355,4355,4355,4355,0
|
|
20230713,164600,107559435,4355,4355,4355,4355,0
|
|
20230713,164500,107559435,4355,4355,4355,4355,0
|
|
20230713,164400,107559435,4355,4355,4355,4355,0
|
|
20230713,164300,107559435,4355,4355,4355,4355,0
|
|
20230713,164200,107559435,4355,4355,4355,4355,0
|
|
20230713,164100,107559435,4355,4355,4355,4355,0
|
|
20230713,164000,107559435,4355,4355,4355,4355,0
|
|
20230713,163900,107559435,4355,4355,4355,4355,0
|
|
20230713,163800,107559435,4355,4355,4355,4355,0
|
|
20230713,163700,107559435,4355,4355,4355,4355,0
|
|
20230713,163600,107559435,4355,4355,4355,4355,0
|
|
20230713,163500,107559435,4355,4355,4355,4355,0
|
|
20230713,163400,107559435,4355,4355,4355,4355,0
|
|
20230713,163300,107559435,4355,4355,4355,4355,0
|
|
20230713,163200,107559435,4355,4355,4355,4355,0
|
|
20230713,163100,107559435,4355,4355,4355,4355,0
|
|
20230713,163000,107559435,4355,4355,4355,4355,0
|
|
20230713,162900,107559435,4355,4355,4355,4355,0
|
|
20230713,162800,107559435,4355,4355,4355,4355,0
|
|
20230713,162700,107559435,4355,4355,4355,4355,0
|
|
20230713,162600,107559435,4355,4355,4355,4355,0
|
|
20230713,162500,107559435,4355,4355,4355,4355,0
|
|
20230713,162400,107559435,4355,4355,4355,4355,0
|
|
20230713,162300,107559435,4355,4355,4355,4355,0
|
|
20230713,162200,107559435,4355,4355,4355,4355,0
|
|
20230713,162100,107559435,4355,4355,4355,4355,0
|
|
20230713,162000,107559435,4355,4355,4355,4355,535
|
|
20230713,161900,107559435,4355,4355,4355,4355,0
|
|
20230713,161800,107559435,4355,4355,4355,4355,0
|
|
20230713,161700,107559435,4355,4355,4355,4355,0
|
|
20230713,161600,107559435,4355,4355,4355,4355,0
|
|
20230713,161500,107559435,4355,4355,4355,4355,0
|
|
20230713,161400,107559435,4355,4355,4355,4355,0
|
|
20230713,161300,107559435,4355,4355,4355,4355,0
|
|
20230713,161200,107559435,4355,4355,4355,4355,0
|
|
20230713,161100,107559435,4355,4355,4355,4355,0
|
|
20230713,161000,107559435,4355,4355,4355,4355,0
|
|
20230713,160900,107559435,4355,4355,4355,4355,0
|
|
20230713,160800,107559435,4355,4355,4355,4355,0
|
|
20230713,160700,107559435,4355,4355,4355,4355,0
|
|
20230713,160600,107559435,4355,4355,4355,4355,0
|
|
20230713,160500,107559435,4355,4355,4355,4355,0
|
|
20230713,160400,107559435,4355,4355,4355,4355,0
|
|
20230713,160300,107559435,4355,4355,4355,4355,0
|
|
20230713,160200,107559435,4355,4355,4355,4355,0
|
|
20230713,160100,107559435,4355,4355,4355,4355,0
|
|
20230713,160000,107559435,4355,4355,4355,4355,0
|
|
20230713,155900,107559435,4355,4355,4355,4355,0
|
|
20230713,155800,107559435,4355,4355,4355,4355,0
|
|
20230713,155700,107559435,4355,4355,4355,4355,0
|
|
20230713,155600,107559435,4355,4355,4355,4355,0
|
|
20230713,155500,107559435,4355,4355,4355,4355,0
|
|
20230713,155400,107559435,4355,4355,4355,4355,0
|
|
20230713,155300,107559435,4355,4355,4355,4355,0
|
|
20230713,155200,107559435,4355,4355,4355,4355,0
|
|
20230713,155100,107559435,4355,4355,4355,4355,0
|
|
20230713,155000,107559435,4355,4355,4355,4355,535
|
|
20230713,154900,107559435,4355,4355,4355,4355,0
|
|
20230713,154800,107559435,4355,4355,4355,4355,0
|
|
20230713,154700,107559435,4355,4355,4355,4355,0
|
|
20230713,154600,107559435,4355,4355,4355,4355,0
|
|
20230713,154500,107559435,4355,4355,4355,4355,0
|
|
20230713,154400,107559435,4355,4355,4355,4355,0
|
|
20230713,154300,107559435,4355,4355,4355,4355,0
|
|
20230713,154200,107559435,4355,4355,4355,4355,0
|
|
20230713,154100,107559435,4355,4355,4355,4355,0
|
|
20230713,154000,107559435,4355,4355,4355,4355,0
|
|
20230713,153900,107559435,4355,4355,4355,4355,0
|
|
20230713,153800,107559435,4355,4355,4355,4355,0
|
|
20230713,153700,107559435,4355,4355,4355,4355,0
|
|
20230713,153600,107559435,4355,4355,4355,4355,0
|
|
20230713,153500,107559435,4355,4355,4355,4355,0
|
|
20230713,153400,107559435,4355,4355,4355,4355,0
|
|
20230713,153300,107559435,4355,4355,4355,4355,0
|
|
20230713,153200,107559435,4355,4355,4355,4355,0
|
|
20230713,153100,107559435,4355,4355,4355,4355,0
|
|
20230713,153000,107559435,4355,4355,4355,4355,535
|
|
20230713,152900,105229510,4350,4350,4350,4350,0
|
|
20230713,152800,105229510,4350,4350,4350,4350,0
|
|
20230713,152700,105229510,4350,4350,4350,4350,0
|
|
20230713,152600,105229510,4350,4350,4350,4350,0
|
|
20230713,152500,105229510,4350,4350,4350,4350,0
|
|
20230713,152400,105229510,4350,4350,4350,4350,0
|
|
20230713,152300,105229510,4350,4350,4350,4350,0
|
|
20230713,152200,105229510,4350,4350,4350,4350,0
|
|
20230713,152100,105229510,4350,4350,4350,4350,0
|
|
20230713,152000,105229510,4350,4350,4350,4350,0
|
|
20230713,151900,105229510,4350,4350,4350,4350,134
|
|
20230713,151800,104646610,4350,4350,4350,4350,0
|
|
20230713,151700,104646610,4350,4350,4350,4350,0
|
|
20230713,151600,104646610,4350,4350,4350,4350,5
|
|
20230713,151500,104624860,4350,4350,4350,4350,33
|
|
20230713,151400,104481310,4350,4340,4350,4340,38
|
|
20230713,151300,104316155,4340,4340,4345,4330,591
|
|
20230713,151200,101754470,4350,4345,4350,4345,5
|
|
20230713,151100,101732725,4350,4350,4350,4350,43
|
|
20230713,151000,101545675,4350,4350,4350,4350,2
|
|
20230713,150900,101536975,4350,4350,4350,4350,3
|
|
20230713,150800,101523925,4350,4345,4350,4345,4
|
|
20230713,150700,101506530,4340,4340,4340,4340,1
|
|
20230713,150600,101502190,4350,4350,4350,4350,9
|
|
20230713,150500,101463040,4350,4345,4350,4345,23
|
|
20230713,150400,101363005,4340,4340,4340,4340,77
|
|
20230713,150300,101028825,4350,4350,4350,4350,9
|
|
20230713,150200,100989675,4350,4350,4350,4350,0
|
|
20230713,150100,100989675,4350,4350,4350,4350,0
|
|
20230713,150000,100989675,4350,4350,4350,4350,0
|
|
20230713,145900,100989675,4350,4350,4350,4350,1
|
|
20230713,145800,100985325,4350,4350,4350,4350,0
|
|
20230713,145700,100985325,4350,4350,4350,4350,1
|
|
20230713,145600,100980975,4350,4350,4350,4350,0
|
|
20230713,145500,100980975,4350,4350,4350,4350,1
|
|
20230713,145400,100976625,4350,4350,4350,4350,0
|
|
20230713,145300,100976625,4350,4350,4350,4350,0
|
|
20230713,145200,100976625,4350,4350,4350,4350,0
|
|
20230713,145100,100976625,4350,4350,4350,4340,7
|
|
20230713,145000,100946190,4350,4350,4350,4350,0
|
|
20230713,144900,100946190,4350,4350,4350,4340,25
|
|
20230713,144800,100837455,4350,4350,4350,4350,0
|
|
20230713,144700,100837455,4350,4345,4350,4345,12
|
|
20230713,144600,100785260,4350,4350,4350,4350,0
|
|
20230713,144500,100785260,4350,4350,4350,4350,18
|
|
20230713,144400,100706960,4350,4350,4350,4350,0
|
|
20230713,144300,100706960,4350,4345,4350,4345,30
|
|
20230713,144200,100576510,4335,4345,4345,4335,596
|
|
20230713,144100,97991135,4350,4350,4350,4350,0
|
|
20230713,144000,97991135,4350,4350,4350,4350,0
|
|
20230713,143900,97991135,4350,4350,4350,4350,0
|
|
20230713,143800,97991135,4350,4350,4350,4350,5
|
|
20230713,143700,97969385,4350,4350,4350,4350,0
|
|
20230713,143600,97969385,4350,4350,4350,4350,0
|
|
20230713,143500,97969385,4350,4350,4350,4350,0
|
|
20230713,143400,97969385,4350,4350,4350,4350,1
|
|
20230713,143300,97965035,4350,4350,4350,4350,0
|
|
20230713,143200,97965035,4350,4355,4355,4350,326
|
|
20230713,143100,96546930,4355,4355,4355,4355,0
|
|
20230713,143000,96546930,4355,4355,4355,4355,0
|
|
20230713,142900,96546930,4355,4355,4355,4355,1
|
|
20230713,142800,96542575,4350,4350,4350,4350,0
|
|
20230713,142700,96542575,4350,4350,4350,4350,0
|
|
20230713,142600,96542575,4350,4350,4350,4350,0
|
|
20230713,142500,96542575,4350,4350,4350,4350,0
|
|
20230713,142400,96542575,4350,4350,4350,4350,0
|
|
20230713,142300,96542575,4350,4350,4350,4350,0
|
|
20230713,142200,96542575,4350,4350,4350,4350,0
|
|
20230713,142100,96542575,4350,4350,4350,4350,0
|
|
20230713,142000,96542575,4350,4355,4355,4350,21
|
|
20230713,141900,96451125,4345,4345,4345,4345,0
|
|
20230713,141800,96451125,4345,4345,4345,4345,8
|
|
20230713,141700,96416365,4350,4350,4350,4350,197
|
|
20230713,141600,95559415,4350,4350,4350,4350,18
|
|
20230713,141500,95481115,4355,4355,4360,4355,501
|
|
20230713,141400,93299255,4350,4350,4350,4350,0
|
|
20230713,141300,93299255,4350,4350,4350,4350,14
|
|
20230713,141200,93238355,4355,4355,4355,4355,7
|
|
20230713,141100,93207870,4355,4355,4355,4355,0
|
|
20230713,141000,93207870,4355,4355,4355,4355,0
|
|
20230713,140900,93207870,4355,4355,4355,4355,0
|
|
20230713,140800,93207870,4355,4355,4355,4355,0
|
|
20230713,140700,93207870,4355,4355,4355,4355,0
|
|
20230713,140600,93207870,4355,4355,4355,4355,0
|
|
20230713,140500,93207870,4355,4355,4355,4355,23
|
|
20230713,140400,93107705,4355,4355,4355,4355,0
|
|
20230713,140300,93107705,4355,4355,4355,4355,0
|
|
20230713,140200,93107705,4355,4355,4355,4355,0
|
|
20230713,140100,93107705,4355,4355,4355,4355,0
|
|
20230713,140000,93107705,4355,4355,4355,4355,0
|
|
20230713,135900,93107705,4355,4355,4355,4355,0
|
|
20230713,135800,93107705,4355,4355,4355,4355,0
|
|
20230713,135700,93107705,4355,4355,4355,4355,0
|
|
20230713,135600,93107705,4355,4350,4355,4350,177
|
|
20230713,135500,92337280,4345,4345,4345,4345,0
|
|
20230713,135400,92337280,4345,4345,4345,4345,3
|
|
20230713,135300,92324245,4350,4350,4350,4350,0
|
|
20230713,135200,92324245,4350,4350,4350,4350,10
|
|
20230713,135100,92280745,4350,4350,4350,4350,0
|
|
20230713,135000,92280745,4350,4350,4350,4350,0
|
|
20230713,134900,92280745,4350,4350,4350,4350,0
|
|
20230713,134800,92280745,4350,4340,4350,4340,91
|
|
20230713,134700,91885795,4350,4350,4350,4350,1
|
|
20230713,134600,91881445,4340,4340,4340,4340,4
|
|
20230713,134500,91864085,4350,4350,4350,4350,0
|
|
20230713,134400,91864085,4350,4350,4350,4350,0
|
|
20230713,134300,91864085,4350,4350,4350,4350,1
|
|
20230713,134200,91859735,4350,4350,4350,4350,0
|
|
20230713,134100,91859735,4350,4350,4350,4350,5
|
|
20230713,134000,91837985,4350,4350,4350,4350,0
|
|
20230713,133900,91837985,4350,4350,4350,4350,640
|
|
20230713,133800,89053985,4340,4340,4340,4340,33
|
|
20230713,133700,88910765,4340,4340,4340,4340,0
|
|
20230713,133600,88910765,4340,4340,4340,4340,0
|
|
20230713,133500,88910765,4340,4340,4340,4340,0
|
|
20230713,133400,88910765,4340,4340,4340,4340,0
|
|
20230713,133300,88910765,4340,4340,4340,4340,0
|
|
20230713,133200,88910765,4340,4340,4340,4340,0
|
|
20230713,133100,88910765,4340,4340,4340,4340,0
|
|
20230713,133000,88910765,4340,4340,4340,4340,0
|
|
20230713,132900,88910765,4340,4340,4340,4340,0
|
|
20230713,132800,88910765,4340,4340,4340,4340,0
|
|
20230713,132700,88910765,4340,4340,4340,4340,17
|
|
20230713,132600,88836985,4350,4350,4350,4350,0
|
|
20230713,132500,88836985,4350,4350,4350,4350,0
|
|
20230713,132400,88836985,4350,4350,4350,4350,0
|
|
20230713,132300,88836985,4350,4350,4350,4350,0
|
|
20230713,132200,88836985,4350,4350,4350,4350,0
|
|
20230713,132100,88836985,4350,4350,4350,4350,0
|
|
20230713,132000,88836985,4350,4350,4350,4350,0
|
|
20230713,131900,88836985,4350,4350,4350,4350,0
|
|
20230713,131800,88836985,4350,4350,4350,4350,0
|
|
20230713,131700,88836985,4350,4350,4350,4350,0
|
|
20230713,131600,88836985,4350,4350,4350,4350,0
|
|
20230713,131500,88836985,4350,4350,4350,4350,0
|
|
20230713,131400,88836985,4350,4350,4350,4350,0
|
|
20230713,131300,88836985,4350,4350,4350,4350,0
|
|
20230713,131200,88836985,4350,4350,4350,4350,0
|
|
20230713,131100,88836985,4350,4350,4350,4350,300
|
|
20230713,131000,87531985,4350,4350,4350,4350,0
|
|
20230713,130900,87531985,4350,4350,4350,4350,1
|
|
20230713,130800,87527635,4350,4350,4350,4350,0
|
|
20230713,130700,87527635,4350,4350,4350,4350,0
|
|
20230713,130600,87527635,4350,4350,4350,4350,0
|
|
20230713,130500,87527635,4350,4350,4350,4350,0
|
|
20230713,130400,87527635,4350,4350,4350,4350,0
|
|
20230713,130300,87527635,4350,4350,4350,4350,0
|
|
20230713,130200,87527635,4350,4350,4350,4350,0
|
|
20230713,130100,87527635,4350,4350,4350,4350,1
|
|
20230713,130000,87523285,4320,4325,4325,4320,4935
|
|
20230713,125900,66202925,4325,4340,4340,4325,1370
|
|
20230713,125800,60276625,4350,4350,4350,4350,0
|
|
20230713,125700,60276625,4350,4350,4350,4350,0
|
|
20230713,125600,60276625,4350,4345,4350,4340,195
|
|
20230713,125500,59430305,4350,4350,4350,4350,0
|
|
20230713,125400,59430305,4350,4350,4350,4350,0
|
|
20230713,125300,59430305,4350,4350,4350,4350,0
|
|
20230713,125200,59430305,4350,4350,4350,4350,1
|
|
20230713,125100,59425955,4345,4345,4345,4345,0
|
|
20230713,125000,59425955,4345,4345,4345,4345,0
|
|
20230713,124900,59425955,4345,4345,4345,4345,0
|
|
20230713,124800,59425955,4345,4340,4345,4340,179
|
|
20230713,124700,58648740,4340,4340,4340,4340,0
|
|
20230713,124600,58648740,4340,4335,4340,4335,3
|
|
20230713,124500,58635725,4335,4330,4335,4330,2
|
|
20230713,124400,58627060,4330,4330,4330,4330,3
|
|
20230713,124300,58614070,4320,4320,4320,4320,0
|
|
20230713,124200,58614070,4320,4340,4340,4320,553
|
|
20230713,124100,56222340,4320,4335,4335,4320,4077
|
|
20230713,124000,38571265,4355,4345,4355,4340,1031
|
|
20230713,123900,34094985,4355,4360,4370,4355,34
|
|
20230713,123800,33946855,4355,4355,4355,4355,0
|
|
20230713,123700,33946855,4355,4350,4355,4350,806
|
|
20230713,123600,30440750,4350,4340,4350,4340,650
|
|
20230713,123500,27613750,4350,4350,4350,4350,501
|
|
20230713,123400,25434400,4340,4340,4340,4340,0
|
|
20230713,123300,25434400,4340,4340,4340,4340,29
|
|
20230713,123200,25308540,4340,4345,4345,4340,805
|
|
20230713,123100,21814015,4350,4350,4350,4350,0
|
|
20230713,123000,21814015,4350,4350,4350,4350,0
|
|
20230713,122900,21814015,4350,4350,4350,4350,0
|
|
20230713,122800,21814015,4350,4350,4350,4350,0
|
|
20230713,122700,21814015,4350,4350,4350,4350,1
|
|
20230713,122600,21809665,4350,4355,4355,4350,188
|
|
20230713,122500,20991695,4360,4360,4360,4360,0
|
|
20230713,122400,20991695,4360,4360,4360,4360,0
|
|
20230713,122300,20991695,4360,4360,4360,4360,58
|
|
20230713,122200,20738815,4370,4370,4370,4370,0
|
|
20230713,122100,20738815,4370,4370,4370,4370,100
|
|
20230713,122000,20301815,4370,4370,4370,4370,0
|
|
20230713,121900,20301815,4370,4370,4370,4370,0
|
|
20230713,121800,20301815,4370,4370,4370,4370,0
|
|
20230713,121700,20301815,4370,4370,4370,4370,0
|
|
20230713,121600,20301815,4370,4370,4370,4370,1
|
|
20230713,121500,20297445,4360,4360,4360,4360,1
|
|
20230713,121400,20293085,4365,4365,4365,4365,0
|
|
20230713,121300,20293085,4365,4365,4365,4365,0
|
|
20230713,121200,20293085,4365,4365,4365,4365,0
|
|
20230713,121100,20293085,4365,4365,4365,4365,0
|
|
20230713,121000,20293085,4365,4365,4365,4365,1
|
|
20230713,120900,20288720,4355,4355,4355,4355,0
|
|
20230713,120800,20288720,4355,4355,4355,4355,0
|
|
20230713,120700,20288720,4355,4355,4355,4355,0
|
|
20230713,120600,20288720,4355,4355,4355,4355,0
|
|
20230713,120500,20288720,4355,4355,4355,4355,0
|
|
20230713,120400,20288720,4355,4355,4355,4355,0
|
|
20230713,120300,20288720,4355,4355,4355,4355,0
|
|
20230713,120200,20288720,4355,4355,4355,4355,0
|
|
20230713,120100,20288720,4355,4355,4355,4355,1
|
|
20230713,120000,20284365,4365,4365,4365,4365,0
|
|
20230713,115900,20284365,4365,4365,4365,4365,0
|
|
20230713,115800,20284365,4365,4365,4365,4365,49
|
|
20230713,115700,20070480,4355,4355,4355,4355,0
|
|
20230713,115600,20070480,4355,4355,4355,4355,0
|
|
20230713,115500,20070480,4355,4355,4355,4355,1
|
|
20230713,115400,20066125,4365,4365,4365,4365,0
|
|
20230713,115300,20066125,4365,4365,4365,4365,0
|
|
20230713,115200,20066125,4365,4365,4365,4365,1
|
|
20230713,115100,20061760,4365,4365,4365,4365,2
|
|
20230713,115000,20053030,4365,4365,4365,4365,0
|
|
20230713,114900,20053030,4365,4365,4365,4365,27
|
|
20230713,114800,19935175,4375,4375,4375,4375,0
|
|
20230713,114700,19935175,4375,4375,4375,4375,0
|
|
20230713,114600,19935175,4375,4375,4375,4375,200
|
|
20230713,114500,19060175,4375,4375,4375,4375,0
|
|
20230713,114400,19060175,4375,4375,4375,4375,0
|
|
20230713,114300,19060175,4375,4375,4375,4375,0
|
|
20230713,114200,19060175,4375,4375,4375,4375,0
|
|
20230713,114100,19060175,4375,4375,4375,4375,82
|
|
20230713,114000,18701425,4375,4375,4375,4375,0
|
|
20230713,113900,18701425,4375,4375,4375,4375,0
|
|
20230713,113800,18701425,4375,4375,4375,4375,0
|
|
20230713,113700,18701425,4375,4375,4375,4375,0
|
|
20230713,113600,18701425,4375,4375,4375,4375,0
|
|
20230713,113500,18701425,4375,4375,4375,4375,0
|
|
20230713,113400,18701425,4375,4375,4375,4375,0
|
|
20230713,113300,18701425,4375,4375,4375,4375,0
|
|
20230713,113200,18701425,4375,4375,4375,4375,0
|
|
20230713,113100,18701425,4375,4375,4375,4375,0
|
|
20230713,113000,18701425,4375,4375,4375,4375,0
|
|
20230713,112900,18701425,4375,4375,4375,4375,0
|
|
20230713,112800,18701425,4375,4375,4375,4375,0
|
|
20230713,112700,18701425,4375,4375,4375,4375,0
|
|
20230713,112600,18701425,4375,4375,4375,4375,1
|
|
20230713,112500,18697050,4375,4375,4375,4375,0
|
|
20230713,112400,18697050,4375,4375,4375,4375,1
|
|
20230713,112300,18692675,4370,4370,4370,4370,0
|
|
20230713,112200,18692675,4370,4370,4370,4370,0
|
|
20230713,112100,18692675,4370,4370,4370,4370,0
|
|
20230713,112000,18692675,4370,4370,4370,4370,0
|
|
20230713,111900,18692675,4370,4370,4370,4370,0
|
|
20230713,111800,18692675,4370,4370,4370,4370,0
|
|
20230713,111700,18692675,4370,4370,4370,4370,1
|
|
20230713,111600,18688305,4340,4340,4340,4340,0
|
|
20230713,111500,18688305,4340,4370,4370,4340,651
|
|
20230713,111400,15856945,4375,4375,4375,4375,0
|
|
20230713,111300,15856945,4375,4375,4375,4375,0
|
|
20230713,111200,15856945,4375,4375,4375,4375,0
|
|
20230713,111100,15856945,4375,4375,4375,4375,0
|
|
20230713,111000,15856945,4375,4375,4375,4375,0
|
|
20230713,110900,15856945,4375,4375,4375,4375,0
|
|
20230713,110800,15856945,4375,4375,4375,4375,0
|
|
20230713,110700,15856945,4375,4375,4375,4375,0
|
|
20230713,110600,15856945,4375,4375,4375,4375,0
|
|
20230713,110500,15856945,4375,4375,4375,4375,0
|
|
20230713,110400,15856945,4375,4375,4375,4375,0
|
|
20230713,110300,15856945,4375,4375,4375,4375,0
|
|
20230713,110200,15856945,4375,4375,4375,4375,0
|
|
20230713,110100,15856945,4375,4375,4375,4375,0
|
|
20230713,110000,15856945,4375,4375,4375,4375,1
|
|
20230713,105900,15852570,4350,4355,4355,4350,235
|
|
20230713,105800,14829880,4360,4365,4365,4360,359
|
|
20230713,105700,13263200,4375,4375,4375,4375,0
|
|
20230713,105600,13263200,4375,4375,4375,4375,0
|
|
20230713,105500,13263200,4375,4375,4375,4375,0
|
|
20230713,105400,13263200,4375,4375,4375,4375,0
|
|
20230713,105300,13263200,4375,4375,4375,4375,0
|
|
20230713,105200,13263200,4375,4375,4375,4375,0
|
|
20230713,105100,13263200,4375,4375,4375,4375,0
|
|
20230713,105000,13263200,4375,4375,4375,4375,0
|
|
20230713,104900,13263200,4375,4375,4375,4375,0
|
|
20230713,104800,13263200,4375,4375,4375,4375,41
|
|
20230713,104700,13083825,4380,4380,4380,4380,0
|
|
20230713,104600,13083825,4380,4380,4380,4380,0
|
|
20230713,104500,13083825,4380,4385,4385,4380,9
|
|
20230713,104400,13044385,4385,4385,4385,4385,0
|
|
20230713,104300,13044385,4385,4385,4385,4385,0
|
|
20230713,104200,13044385,4385,4385,4385,4385,13
|
|
20230713,104100,12987380,4385,4385,4385,4385,0
|
|
20230713,104000,12987380,4385,4385,4385,4385,0
|
|
20230713,103900,12987380,4385,4385,4385,4385,0
|
|
20230713,103800,12987380,4385,4385,4385,4385,0
|
|
20230713,103700,12987380,4385,4385,4385,4385,2
|
|
20230713,103600,12978610,4385,4380,4385,4380,6
|
|
20230713,103500,12952325,4380,4380,4380,4380,10
|
|
20230713,103400,12908525,4380,4380,4380,4380,2
|
|
20230713,103300,12899765,4380,4380,4380,4380,2
|
|
20230713,103200,12891005,4375,4375,4375,4375,0
|
|
20230713,103100,12891005,4375,4375,4375,4375,83
|
|
20230713,103000,12527880,4380,4380,4380,4380,50
|
|
20230713,102900,12308880,4380,4380,4380,4380,0
|
|
20230713,102800,12308880,4380,4380,4380,4380,0
|
|
20230713,102700,12308880,4380,4380,4380,4380,52
|
|
20230713,102600,12081120,4375,4375,4375,4375,0
|
|
20230713,102500,12081120,4375,4375,4375,4375,49
|
|
20230713,102400,11866745,4375,4375,4375,4375,0
|
|
20230713,102300,11866745,4375,4375,4375,4375,0
|
|
20230713,102200,11866745,4375,4375,4375,4375,0
|
|
20230713,102100,11866745,4375,4375,4375,4375,1
|
|
20230713,102000,11862370,4370,4370,4370,4370,0
|
|
20230713,101900,11862370,4370,4370,4370,4370,0
|
|
20230713,101800,11862370,4370,4370,4370,4370,0
|
|
20230713,101700,11862370,4370,4370,4370,4370,0
|
|
20230713,101600,11862370,4370,4370,4370,4370,0
|
|
20230713,101500,11862370,4370,4370,4370,4370,0
|
|
20230713,101400,11862370,4370,4370,4370,4370,0
|
|
20230713,101300,11862370,4370,4370,4370,4370,0
|
|
20230713,101200,11862370,4370,4370,4370,4370,341
|
|
20230713,101100,10372200,4370,4370,4370,4370,0
|
|
20230713,101000,10372200,4370,4370,4370,4370,10
|
|
20230713,100900,10328500,4370,4370,4370,4370,99
|
|
20230713,100800,9895870,4370,4370,4370,4370,0
|
|
20230713,100700,9895870,4370,4370,4370,4370,0
|
|
20230713,100600,9895870,4370,4370,4370,4370,23
|
|
20230713,100500,9795360,4365,4365,4365,4365,0
|
|
20230713,100400,9795360,4365,4365,4365,4365,0
|
|
20230713,100300,9795360,4365,4365,4365,4365,20
|
|
20230713,100200,9708060,4370,4370,4370,4370,229
|
|
20230713,100100,8707330,4365,4365,4365,4365,0
|
|
20230713,100000,8707330,4365,4365,4365,4365,0
|
|
20230713,095900,8707330,4365,4365,4365,4365,0
|
|
20230713,095800,8707330,4365,4365,4365,4365,0
|
|
20230713,095700,8707330,4365,4365,4365,4365,0
|
|
20230713,095600,8707330,4365,4365,4365,4365,251
|
|
20230713,095500,7611715,4370,4370,4370,4370,0
|
|
20230713,095400,7611715,4370,4370,4370,4370,479
|
|
20230713,095300,5518485,4370,4365,4370,4365,5
|
|
20230713,095200,5496645,4360,4360,4360,4360,0
|
|
20230713,095100,5496645,4360,4360,4360,4360,50
|
|
20230713,095000,5278645,4360,4360,4360,4360,0
|
|
20230713,094900,5278645,4360,4360,4360,4360,50
|
|
20230713,094800,5060645,4360,4360,4360,4360,0
|
|
20230713,094700,5060645,4360,4360,4360,4360,50
|
|
20230713,094600,4842645,4360,4360,4360,4360,53
|
|
20230713,094500,4611565,4360,4360,4360,4360,100
|
|
20230713,094400,4175565,4360,4360,4360,4360,0
|
|
20230713,094300,4175565,4360,4360,4360,4360,0
|
|
20230713,094200,4175565,4360,4360,4360,4360,46
|
|
20230713,094100,3975005,4355,4355,4355,4355,0
|
|
20230713,094000,3975005,4355,4355,4355,4355,0
|
|
20230713,093900,3975005,4355,4355,4355,4355,0
|
|
20230713,093800,3975005,4355,4355,4355,4355,0
|
|
20230713,093700,3975005,4355,4355,4355,4355,0
|
|
20230713,093600,3975005,4355,4355,4355,4355,0
|
|
20230713,093500,3975005,4355,4355,4355,4355,0
|
|
20230713,093400,3975005,4355,4355,4355,4355,0
|
|
20230713,093300,3975005,4355,4355,4355,4355,0
|
|
20230713,093200,3975005,4355,4355,4355,4355,0
|
|
20230713,093100,3975005,4355,4360,4360,4330,593
|
|
20230713,093000,1404730,4335,4335,4335,4335,0
|
|
20230713,092900,1404730,4335,4335,4335,4335,0
|
|
20230713,092800,1404730,4335,4335,4335,4335,0
|
|
20230713,092700,1404730,4335,4335,4335,4335,0
|
|
20230713,092600,1404730,4335,4335,4335,4335,0
|
|
20230713,092500,1404730,4335,4335,4335,4335,0
|
|
20230713,092400,1404730,4335,4335,4335,4335,0
|
|
20230713,092300,1404730,4335,4335,4335,4335,0
|
|
20230713,092200,1404730,4335,4335,4335,4335,0
|
|
20230713,092100,1404730,4335,4335,4335,4335,0
|
|
20230713,092000,1404730,4335,4335,4335,4335,0
|
|
20230713,091900,1404730,4335,4335,4335,4335,0
|
|
20230713,091800,1404730,4335,4335,4335,4335,17
|
|
20230713,091700,1331035,4370,4370,4370,4370,1
|
|
20230713,091600,1326665,4355,4355,4355,4355,0
|
|
20230713,091500,1326665,4355,4355,4355,4355,2
|
|
20230713,091400,1317955,4355,4355,4355,4355,0
|
|
20230713,091300,1317955,4355,4355,4355,4355,0
|
|
20230713,091200,1317955,4355,4355,4355,4355,1
|
|
20230713,091100,1313600,4360,4355,4360,4355,20
|
|
20230713,091000,1226405,4360,4360,4360,4360,28
|
|
20230713,090900,1104325,4360,4360,4360,4360,0
|
|
20230713,090800,1104325,4360,4360,4360,4360,0
|
|
20230713,090700,1104325,4360,4360,4360,4360,0
|
|
20230713,090600,1104325,4360,4360,4360,4360,0
|
|
20230713,090500,1104325,4360,4360,4360,4360,3
|
|
20230713,090400,1091245,4360,4360,4360,4360,1
|
|
20230713,090300,1086885,4365,4365,4365,4365,0
|
|
20230713,090200,1086885,4365,4365,4365,4365,0
|
|
20230713,090100,1086885,4365,4365,4365,4365,0
|
|
20230713,090000,1086885,4365,4365,4365,4365,249
|