681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,201800,88333415,4380,4380,4380,4380,404
|
|
20230711,201700,88333415,4380,4380,4380,4380,0
|
|
20230711,201600,88333415,4380,4380,4380,4380,0
|
|
20230711,201500,88333415,4380,4380,4380,4380,0
|
|
20230711,201400,88333415,4380,4380,4380,4380,0
|
|
20230711,201300,88333415,4380,4380,4380,4380,0
|
|
20230711,201200,88333415,4380,4380,4380,4380,0
|
|
20230711,201100,88333415,4380,4380,4380,4380,0
|
|
20230711,201000,88333415,4380,4380,4380,4380,0
|
|
20230711,200900,88333415,4380,4380,4380,4380,0
|
|
20230711,200800,88333415,4380,4380,4380,4380,0
|
|
20230711,200700,88333415,4380,4380,4380,4380,0
|
|
20230711,200600,88333415,4380,4380,4380,4380,0
|
|
20230711,200500,88333415,4380,4380,4380,4380,0
|
|
20230711,200400,88333415,4380,4380,4380,4380,0
|
|
20230711,200300,88333415,4380,4380,4380,4380,0
|
|
20230711,200200,88333415,4380,4380,4380,4380,0
|
|
20230711,200100,88333415,4380,4380,4380,4380,0
|
|
20230711,200000,88333415,4380,4380,4380,4380,0
|
|
20230711,195900,88333415,4380,4380,4380,4380,0
|
|
20230711,195800,88333415,4380,4380,4380,4380,0
|
|
20230711,195700,88333415,4380,4380,4380,4380,0
|
|
20230711,195600,88333415,4380,4380,4380,4380,0
|
|
20230711,195500,88333415,4380,4380,4380,4380,0
|
|
20230711,195400,88333415,4380,4380,4380,4380,0
|
|
20230711,195300,88333415,4380,4380,4380,4380,0
|
|
20230711,195200,88333415,4380,4380,4380,4380,0
|
|
20230711,195100,88333415,4380,4380,4380,4380,0
|
|
20230711,195000,88333415,4380,4380,4380,4380,0
|
|
20230711,194900,88333415,4380,4380,4380,4380,0
|
|
20230711,194800,88333415,4380,4380,4380,4380,404
|
|
20230711,194700,88333415,4380,4380,4380,4380,0
|
|
20230711,194600,88333415,4380,4380,4380,4380,0
|
|
20230711,194500,88333415,4380,4380,4380,4380,0
|
|
20230711,194400,88333415,4380,4380,4380,4380,0
|
|
20230711,194300,88333415,4380,4380,4380,4380,0
|
|
20230711,194200,88333415,4380,4380,4380,4380,0
|
|
20230711,194100,88333415,4380,4380,4380,4380,0
|
|
20230711,194000,88333415,4380,4380,4380,4380,0
|
|
20230711,193900,88333415,4380,4380,4380,4380,0
|
|
20230711,193800,88333415,4380,4380,4380,4380,0
|
|
20230711,193700,88333415,4380,4380,4380,4380,0
|
|
20230711,193600,88333415,4380,4380,4380,4380,0
|
|
20230711,193500,88333415,4380,4380,4380,4380,0
|
|
20230711,193400,88333415,4380,4380,4380,4380,0
|
|
20230711,193300,88333415,4380,4380,4380,4380,0
|
|
20230711,193200,88333415,4380,4380,4380,4380,0
|
|
20230711,193100,88333415,4380,4380,4380,4380,0
|
|
20230711,193000,88333415,4380,4380,4380,4380,0
|
|
20230711,192900,88333415,4380,4380,4380,4380,0
|
|
20230711,192800,88333415,4380,4380,4380,4380,0
|
|
20230711,192700,88333415,4380,4380,4380,4380,0
|
|
20230711,192600,88333415,4380,4380,4380,4380,0
|
|
20230711,192500,88333415,4380,4380,4380,4380,0
|
|
20230711,192400,88333415,4380,4380,4380,4380,0
|
|
20230711,192300,88333415,4380,4380,4380,4380,0
|
|
20230711,192200,88333415,4380,4380,4380,4380,0
|
|
20230711,192100,88333415,4380,4380,4380,4380,0
|
|
20230711,192000,88333415,4380,4380,4380,4380,0
|
|
20230711,191900,88333415,4380,4380,4380,4380,0
|
|
20230711,191800,88333415,4380,4380,4380,4380,404
|
|
20230711,191700,88333415,4380,4380,4380,4380,0
|
|
20230711,191600,88333415,4380,4380,4380,4380,0
|
|
20230711,191500,88333415,4380,4380,4380,4380,0
|
|
20230711,191400,88333415,4380,4380,4380,4380,0
|
|
20230711,191300,88333415,4380,4380,4380,4380,0
|
|
20230711,191200,88333415,4380,4380,4380,4380,0
|
|
20230711,191100,88333415,4380,4380,4380,4380,0
|
|
20230711,191000,88333415,4380,4380,4380,4380,0
|
|
20230711,190900,88333415,4380,4380,4380,4380,0
|
|
20230711,190800,88333415,4380,4380,4380,4380,0
|
|
20230711,190700,88333415,4380,4380,4380,4380,0
|
|
20230711,190600,88333415,4380,4380,4380,4380,0
|
|
20230711,190500,88333415,4380,4380,4380,4380,0
|
|
20230711,190400,88333415,4380,4380,4380,4380,0
|
|
20230711,190300,88333415,4380,4380,4380,4380,0
|
|
20230711,190200,88333415,4380,4380,4380,4380,0
|
|
20230711,190100,88333415,4380,4380,4380,4380,0
|
|
20230711,190000,88333415,4380,4380,4380,4380,0
|
|
20230711,185900,88333415,4380,4380,4380,4380,0
|
|
20230711,185800,88333415,4380,4380,4380,4380,0
|
|
20230711,185700,88333415,4380,4380,4380,4380,0
|
|
20230711,185600,88333415,4380,4380,4380,4380,0
|
|
20230711,185500,88333415,4380,4380,4380,4380,0
|
|
20230711,185400,88333415,4380,4380,4380,4380,0
|
|
20230711,185300,88333415,4380,4380,4380,4380,0
|
|
20230711,185200,88333415,4380,4380,4380,4380,0
|
|
20230711,185100,88333415,4380,4380,4380,4380,0
|
|
20230711,185000,88333415,4380,4380,4380,4380,0
|
|
20230711,184900,88333415,4380,4380,4380,4380,0
|
|
20230711,184800,88333415,4380,4380,4380,4380,404
|
|
20230711,184700,88333415,4380,4380,4380,4380,0
|
|
20230711,184600,88333415,4380,4380,4380,4380,0
|
|
20230711,184500,88333415,4380,4380,4380,4380,0
|
|
20230711,184400,88333415,4380,4380,4380,4380,0
|
|
20230711,184300,88333415,4380,4380,4380,4380,0
|
|
20230711,184200,88333415,4380,4380,4380,4380,0
|
|
20230711,184100,88333415,4380,4380,4380,4380,0
|
|
20230711,184000,88333415,4380,4380,4380,4380,0
|
|
20230711,183900,88333415,4380,4380,4380,4380,0
|
|
20230711,183800,88333415,4380,4380,4380,4380,0
|
|
20230711,183700,88333415,4380,4380,4380,4380,0
|
|
20230711,183600,88333415,4380,4380,4380,4380,0
|
|
20230711,183500,88333415,4380,4380,4380,4380,0
|
|
20230711,183400,88333415,4380,4380,4380,4380,0
|
|
20230711,183300,88333415,4380,4380,4380,4380,0
|
|
20230711,183200,88333415,4380,4380,4380,4380,0
|
|
20230711,183100,88333415,4380,4380,4380,4380,0
|
|
20230711,183000,88333415,4380,4380,4380,4380,0
|
|
20230711,182900,88333415,4380,4380,4380,4380,0
|
|
20230711,182800,88333415,4380,4380,4380,4380,0
|
|
20230711,182700,88333415,4380,4380,4380,4380,0
|
|
20230711,182600,88333415,4380,4380,4380,4380,0
|
|
20230711,182500,88333415,4380,4380,4380,4380,0
|
|
20230711,182400,88333415,4380,4380,4380,4380,0
|
|
20230711,182300,88333415,4380,4380,4380,4380,0
|
|
20230711,182200,88333415,4380,4380,4380,4380,0
|
|
20230711,182100,88333415,4380,4380,4380,4380,0
|
|
20230711,182000,88333415,4380,4380,4380,4380,0
|
|
20230711,181900,88333415,4380,4380,4380,4380,0
|
|
20230711,181800,88333415,4380,4380,4380,4380,404
|
|
20230711,181700,88333415,4380,4380,4380,4380,0
|
|
20230711,181600,88333415,4380,4380,4380,4380,0
|
|
20230711,181500,88333415,4380,4380,4380,4380,0
|
|
20230711,181400,88333415,4380,4380,4380,4380,0
|
|
20230711,181300,88333415,4380,4380,4380,4380,0
|
|
20230711,181200,88333415,4380,4380,4380,4380,0
|
|
20230711,181100,88333415,4380,4380,4380,4380,0
|
|
20230711,181000,88333415,4380,4380,4380,4380,0
|
|
20230711,180900,88333415,4380,4380,4380,4380,0
|
|
20230711,180800,88333415,4380,4380,4380,4380,0
|
|
20230711,180700,88333415,4380,4380,4380,4380,0
|
|
20230711,180600,88333415,4380,4380,4380,4380,0
|
|
20230711,180500,88333415,4380,4380,4380,4380,0
|
|
20230711,180400,88333415,4380,4380,4380,4380,0
|
|
20230711,180300,88333415,4380,4380,4380,4380,0
|
|
20230711,180200,88333415,4380,4380,4380,4380,0
|
|
20230711,180100,88333415,4380,4380,4380,4380,0
|
|
20230711,180000,88333415,4380,4380,4380,4380,0
|
|
20230711,175900,88333415,4380,4380,4380,4380,0
|
|
20230711,175800,88333415,4380,4380,4380,4380,0
|
|
20230711,175700,88333415,4380,4380,4380,4380,0
|
|
20230711,175600,88333415,4380,4380,4380,4380,0
|
|
20230711,175500,88333415,4380,4380,4380,4380,0
|
|
20230711,175400,88333415,4380,4380,4380,4380,0
|
|
20230711,175300,88333415,4380,4380,4380,4380,0
|
|
20230711,175200,88333415,4380,4380,4380,4380,0
|
|
20230711,175100,88333415,4380,4380,4380,4380,0
|
|
20230711,175000,88333415,4380,4380,4380,4380,0
|
|
20230711,174900,88333415,4380,4380,4380,4380,0
|
|
20230711,174800,88333415,4380,4380,4380,4380,404
|
|
20230711,174700,88333415,4380,4380,4380,4380,0
|
|
20230711,174600,88333415,4380,4380,4380,4380,0
|
|
20230711,174500,88333415,4380,4380,4380,4380,0
|
|
20230711,174400,88333415,4380,4380,4380,4380,0
|
|
20230711,174300,88333415,4380,4380,4380,4380,0
|
|
20230711,174200,88333415,4380,4380,4380,4380,0
|
|
20230711,174100,88333415,4380,4380,4380,4380,0
|
|
20230711,174000,88333415,4380,4380,4380,4380,0
|
|
20230711,173900,88333415,4380,4380,4380,4380,0
|
|
20230711,173800,88333415,4380,4380,4380,4380,0
|
|
20230711,173700,88333415,4380,4380,4380,4380,0
|
|
20230711,173600,88333415,4380,4380,4380,4380,0
|
|
20230711,173500,88333415,4380,4380,4380,4380,0
|
|
20230711,173400,88333415,4380,4380,4380,4380,0
|
|
20230711,173300,88333415,4380,4380,4380,4380,0
|
|
20230711,173200,88333415,4380,4380,4380,4380,0
|
|
20230711,173100,88333415,4380,4380,4380,4380,0
|
|
20230711,173000,88333415,4380,4380,4380,4380,0
|
|
20230711,172900,88333415,4380,4380,4380,4380,0
|
|
20230711,172800,88333415,4380,4380,4380,4380,0
|
|
20230711,172700,88333415,4380,4380,4380,4380,0
|
|
20230711,172600,88333415,4380,4380,4380,4380,0
|
|
20230711,172500,88333415,4380,4380,4380,4380,0
|
|
20230711,172400,88333415,4380,4380,4380,4380,0
|
|
20230711,172300,88333415,4380,4380,4380,4380,0
|
|
20230711,172200,88333415,4380,4380,4380,4380,0
|
|
20230711,172100,88333415,4380,4380,4380,4380,0
|
|
20230711,172000,88333415,4380,4380,4380,4380,0
|
|
20230711,171900,88333415,4380,4380,4380,4380,0
|
|
20230711,171800,88333415,4380,4380,4380,4380,404
|
|
20230711,171700,88333415,4380,4380,4380,4380,0
|
|
20230711,171600,88333415,4380,4380,4380,4380,0
|
|
20230711,171500,88333415,4380,4380,4380,4380,0
|
|
20230711,171400,88333415,4380,4380,4380,4380,0
|
|
20230711,171300,88333415,4380,4380,4380,4380,0
|
|
20230711,171200,88333415,4380,4380,4380,4380,0
|
|
20230711,171100,88333415,4380,4380,4380,4380,0
|
|
20230711,171000,88333415,4380,4380,4380,4380,0
|
|
20230711,170900,88333415,4380,4380,4380,4380,0
|
|
20230711,170800,88333415,4380,4380,4380,4380,0
|
|
20230711,170700,88333415,4380,4380,4380,4380,0
|
|
20230711,170600,88333415,4380,4380,4380,4380,0
|
|
20230711,170500,88333415,4380,4380,4380,4380,0
|
|
20230711,170400,88333415,4380,4380,4380,4380,0
|
|
20230711,170300,88333415,4380,4380,4380,4380,0
|
|
20230711,170200,88333415,4380,4380,4380,4380,0
|
|
20230711,170100,88333415,4380,4380,4380,4380,0
|
|
20230711,170000,88333415,4380,4380,4380,4380,0
|
|
20230711,165900,88333415,4380,4380,4380,4380,0
|
|
20230711,165800,88333415,4380,4380,4380,4380,0
|
|
20230711,165700,88333415,4380,4380,4380,4380,0
|
|
20230711,165600,88333415,4380,4380,4380,4380,0
|
|
20230711,165500,88333415,4380,4380,4380,4380,0
|
|
20230711,165400,88333415,4380,4380,4380,4380,0
|
|
20230711,165300,88333415,4380,4380,4380,4380,0
|
|
20230711,165200,88333415,4380,4380,4380,4380,0
|
|
20230711,165100,88333415,4380,4380,4380,4380,0
|
|
20230711,165000,88333415,4380,4380,4380,4380,0
|
|
20230711,164900,88333415,4380,4380,4380,4380,0
|
|
20230711,164800,88333415,4380,4380,4380,4380,404
|
|
20230711,164700,88333415,4380,4380,4380,4380,0
|
|
20230711,164600,88333415,4380,4380,4380,4380,0
|
|
20230711,164500,88333415,4380,4380,4380,4380,0
|
|
20230711,164400,88333415,4380,4380,4380,4380,0
|
|
20230711,164300,88333415,4380,4380,4380,4380,0
|
|
20230711,164200,88333415,4380,4380,4380,4380,0
|
|
20230711,164100,88333415,4380,4380,4380,4380,0
|
|
20230711,164000,88333415,4380,4380,4380,4380,0
|
|
20230711,163900,88333415,4380,4380,4380,4380,0
|
|
20230711,163800,88333415,4380,4380,4380,4380,0
|
|
20230711,163700,88333415,4380,4380,4380,4380,0
|
|
20230711,163600,88333415,4380,4380,4380,4380,0
|
|
20230711,163500,88333415,4380,4380,4380,4380,0
|
|
20230711,163400,88333415,4380,4380,4380,4380,0
|
|
20230711,163300,88333415,4380,4380,4380,4380,0
|
|
20230711,163200,88333415,4380,4380,4380,4380,0
|
|
20230711,163100,88333415,4380,4380,4380,4380,0
|
|
20230711,163000,88333415,4380,4380,4380,4380,0
|
|
20230711,162900,88333415,4380,4380,4380,4380,0
|
|
20230711,162800,88333415,4380,4380,4380,4380,0
|
|
20230711,162700,88333415,4380,4380,4380,4380,0
|
|
20230711,162600,88333415,4380,4380,4380,4380,0
|
|
20230711,162500,88333415,4380,4380,4380,4380,0
|
|
20230711,162400,88333415,4380,4380,4380,4380,0
|
|
20230711,162300,88333415,4380,4380,4380,4380,0
|
|
20230711,162200,88333415,4380,4380,4380,4380,0
|
|
20230711,162100,88333415,4380,4380,4380,4380,0
|
|
20230711,162000,88333415,4380,4380,4380,4380,0
|
|
20230711,161900,88333415,4380,4380,4380,4380,0
|
|
20230711,161800,88333415,4380,4380,4380,4380,404
|
|
20230711,161700,88333415,4380,4380,4380,4380,0
|
|
20230711,161600,88333415,4380,4380,4380,4380,0
|
|
20230711,161500,88333415,4380,4380,4380,4380,0
|
|
20230711,161400,88333415,4380,4380,4380,4380,0
|
|
20230711,161300,88333415,4380,4380,4380,4380,0
|
|
20230711,161200,88333415,4380,4380,4380,4380,0
|
|
20230711,161100,88333415,4380,4380,4380,4380,0
|
|
20230711,161000,88333415,4380,4380,4380,4380,0
|
|
20230711,160900,88333415,4380,4380,4380,4380,0
|
|
20230711,160800,88333415,4380,4380,4380,4380,0
|
|
20230711,160700,88333415,4380,4380,4380,4380,0
|
|
20230711,160600,88333415,4380,4380,4380,4380,0
|
|
20230711,160500,88333415,4380,4380,4380,4380,0
|
|
20230711,160400,88333415,4380,4380,4380,4380,0
|
|
20230711,160300,88333415,4380,4380,4380,4380,0
|
|
20230711,160200,88333415,4380,4380,4380,4380,0
|
|
20230711,160100,88333415,4380,4380,4380,4380,0
|
|
20230711,160000,88333415,4380,4380,4380,4380,0
|
|
20230711,155900,88333415,4380,4380,4380,4380,0
|
|
20230711,155800,88333415,4380,4380,4380,4380,0
|
|
20230711,155700,88333415,4380,4380,4380,4380,0
|
|
20230711,155600,88333415,4380,4380,4380,4380,0
|
|
20230711,155500,88333415,4380,4380,4380,4380,0
|
|
20230711,155400,88333415,4380,4380,4380,4380,0
|
|
20230711,155300,88333415,4380,4380,4380,4380,0
|
|
20230711,155200,88333415,4380,4380,4380,4380,0
|
|
20230711,155100,88333415,4380,4380,4380,4380,0
|
|
20230711,155000,88333415,4380,4380,4380,4380,0
|
|
20230711,154900,88333415,4380,4380,4380,4380,0
|
|
20230711,154800,88333415,4380,4380,4380,4380,404
|
|
20230711,154700,88333415,4380,4380,4380,4380,0
|
|
20230711,154600,88333415,4380,4380,4380,4380,0
|
|
20230711,154500,88333415,4380,4380,4380,4380,0
|
|
20230711,154400,88333415,4380,4380,4380,4380,0
|
|
20230711,154300,88333415,4380,4380,4380,4380,0
|
|
20230711,154200,88333415,4380,4380,4380,4380,0
|
|
20230711,154100,88333415,4380,4380,4380,4380,0
|
|
20230711,154000,88333415,4380,4380,4380,4380,0
|
|
20230711,153900,88333415,4380,4380,4380,4380,0
|
|
20230711,153800,88333415,4380,4380,4380,4380,0
|
|
20230711,153700,88333415,4380,4380,4380,4380,0
|
|
20230711,153600,88333415,4380,4380,4380,4380,0
|
|
20230711,153500,88333415,4380,4380,4380,4380,0
|
|
20230711,153400,88333415,4380,4380,4380,4380,0
|
|
20230711,153300,88333415,4380,4380,4380,4380,0
|
|
20230711,153200,88333415,4380,4380,4380,4380,0
|
|
20230711,153100,88333415,4380,4380,4380,4380,0
|
|
20230711,153000,88333415,4380,4380,4380,4380,404
|
|
20230711,152900,86563895,4360,4360,4360,4360,0
|
|
20230711,152800,86563895,4360,4360,4360,4360,0
|
|
20230711,152700,86563895,4360,4360,4360,4360,0
|
|
20230711,152600,86563895,4360,4360,4360,4360,0
|
|
20230711,152500,86563895,4360,4360,4360,4360,0
|
|
20230711,152400,86563895,4360,4360,4360,4360,0
|
|
20230711,152300,86563895,4360,4360,4360,4360,0
|
|
20230711,152200,86563895,4360,4360,4360,4360,0
|
|
20230711,152100,86563895,4360,4360,4360,4360,0
|
|
20230711,152000,86563895,4360,4360,4360,4360,0
|
|
20230711,151900,86563895,4360,4355,4370,4355,137
|
|
20230711,151800,85966445,4360,4355,4360,4355,17
|
|
20230711,151700,85892330,4360,4355,4360,4355,16
|
|
20230711,151600,85822575,4360,4355,4360,4355,17
|
|
20230711,151500,85748460,4360,4360,4360,4360,16
|
|
20230711,151400,85678700,4360,4360,4360,4360,15
|
|
20230711,151300,85613300,4360,4355,4360,4355,17
|
|
20230711,151200,85539185,4360,4355,4360,4355,17
|
|
20230711,151100,85465070,4360,4355,4360,4355,16
|
|
20230711,151000,85395315,4360,4355,4360,4355,17
|
|
20230711,150900,85321200,4355,4355,4360,4355,18
|
|
20230711,150800,85242730,4360,4355,4360,4355,16
|
|
20230711,150700,85172975,4360,4355,4360,4355,20
|
|
20230711,150600,85085780,4360,4355,4360,4355,17
|
|
20230711,150500,85011665,4360,4355,4360,4355,16
|
|
20230711,150400,84941910,4355,4360,4360,4355,18
|
|
20230711,150300,84863440,4360,4360,4360,4360,16
|
|
20230711,150200,84793680,4355,4360,4360,4355,31
|
|
20230711,150100,84658600,4360,4360,4360,4360,16
|
|
20230711,150000,84588840,4360,4360,4360,4360,16
|
|
20230711,145900,84519080,4360,4360,4360,4360,15
|
|
20230711,145800,84453680,4360,4360,4360,4360,17
|
|
20230711,145700,84379560,4355,4355,4355,4355,19
|
|
20230711,145600,84296815,4355,4355,4355,4355,15
|
|
20230711,145500,84231490,4355,4355,4355,4355,16
|
|
20230711,145400,84161810,4355,4355,4355,4355,16
|
|
20230711,145300,84092130,4355,4355,4355,4355,15
|
|
20230711,145200,84026805,4355,4355,4355,4355,16
|
|
20230711,145100,83957125,4355,4355,4355,4355,16
|
|
20230711,145000,83887445,4360,4355,4360,4355,15
|
|
20230711,144900,83822050,4360,4360,4360,4360,16
|
|
20230711,144800,83752290,4360,4360,4360,4360,16
|
|
20230711,144700,83682530,4360,4360,4360,4360,15
|
|
20230711,144600,83617130,4360,4360,4360,4360,16
|
|
20230711,144500,83547370,4360,4360,4360,4360,16
|
|
20230711,144400,83477610,4360,4360,4360,4360,15
|
|
20230711,144300,83412210,4360,4360,4360,4360,16
|
|
20230711,144200,83342450,4360,4360,4360,4360,16
|
|
20230711,144100,83272690,4360,4360,4360,4360,15
|
|
20230711,144000,83207290,4360,4345,4360,4345,23
|
|
20230711,143900,83107115,4345,4360,4360,4345,1050
|
|
20230711,143800,78539875,4360,4360,4360,4360,16
|
|
20230711,143700,78470115,4350,4355,4360,4350,17
|
|
20230711,143600,78396010,4360,4360,4360,4360,16
|
|
20230711,143500,78326250,4360,4360,4360,4360,15
|
|
20230711,143400,78260850,4360,4360,4360,4360,16
|
|
20230711,143300,78191090,4360,4360,4360,4360,16
|
|
20230711,143200,78121330,4360,4360,4360,4360,15
|
|
20230711,143100,78055930,4360,4360,4360,4360,16
|
|
20230711,143000,77986170,4360,4360,4360,4360,16
|
|
20230711,142900,77916410,4360,4360,4360,4360,15
|
|
20230711,142800,77851010,4360,4350,4360,4350,17
|
|
20230711,142700,77776905,4360,4350,4360,4350,17
|
|
20230711,142600,77702860,4360,4355,4360,4355,15
|
|
20230711,142500,77637465,4360,4350,4360,4350,17
|
|
20230711,142400,77563430,4355,4350,4355,4350,22
|
|
20230711,142300,77467625,4360,4350,4360,4350,16
|
|
20230711,142200,77397930,4355,4350,4355,4350,17
|
|
20230711,142100,77323900,4360,4350,4360,4350,17
|
|
20230711,142000,77249820,4360,4355,4360,4355,15
|
|
20230711,141900,77184435,4355,4355,4355,4355,16
|
|
20230711,141800,77114755,4355,4355,4355,4355,16
|
|
20230711,141700,77045075,4355,4355,4355,4355,15
|
|
20230711,141600,76979750,4355,4350,4355,4350,16
|
|
20230711,141500,76910145,4350,4345,4350,4345,17
|
|
20230711,141400,76836200,4355,4355,4355,4355,15
|
|
20230711,141300,76770875,4360,4360,4360,4360,16
|
|
20230711,141200,76701115,4365,4365,4365,4365,16
|
|
20230711,141100,76631275,4370,4350,4370,4350,15
|
|
20230711,141000,76565745,4355,4355,4355,4355,16
|
|
20230711,140900,76496065,4360,4355,4360,4355,16
|
|
20230711,140800,76426310,4360,4360,4360,4360,15
|
|
20230711,140700,76360910,4365,4365,4365,4365,16
|
|
20230711,140600,76291070,4370,4370,4370,4340,26
|
|
20230711,140500,76177685,4370,4370,4370,4370,15
|
|
20230711,140400,76112135,4375,4330,4375,4330,1061
|
|
20230711,140300,71501970,4340,4340,4345,4340,133
|
|
20230711,140200,70924715,4340,4340,4340,4340,15
|
|
20230711,140100,70859615,4340,4340,4340,4340,16
|
|
20230711,140000,70790175,4340,4340,4340,4340,15
|
|
20230711,135900,70725075,4340,4340,4340,4340,0
|
|
20230711,135800,70725075,4340,4340,4340,4340,0
|
|
20230711,135700,70725075,4340,4340,4340,4340,1
|
|
20230711,135600,70720735,4310,4310,4310,4310,0
|
|
20230711,135500,70720735,4310,4310,4310,4310,0
|
|
20230711,135400,70720735,4310,4310,4310,4310,10
|
|
20230711,135300,70677635,4340,4340,4340,4340,2
|
|
20230711,135200,70668955,4340,4340,4340,4340,0
|
|
20230711,135100,70668955,4340,4340,4340,4340,0
|
|
20230711,135000,70668955,4340,4340,4340,4340,1
|
|
20230711,134900,70664615,4310,4320,4340,4310,1064
|
|
20230711,134800,66069255,4345,4345,4345,4345,0
|
|
20230711,134700,66069255,4345,4345,4345,4345,0
|
|
20230711,134600,66069255,4345,4345,4345,4345,0
|
|
20230711,134500,66069255,4345,4340,4345,4340,245
|
|
20230711,134400,65005120,4340,4330,4345,4330,818
|
|
20230711,134300,61458905,4330,4330,4330,4330,0
|
|
20230711,134200,61458905,4330,4330,4330,4330,0
|
|
20230711,134100,61458905,4330,4330,4330,4330,0
|
|
20230711,134000,61458905,4330,4330,4330,4330,0
|
|
20230711,133900,61458905,4330,4330,4330,4330,0
|
|
20230711,133800,61458905,4330,4330,4330,4330,0
|
|
20230711,133700,61458905,4330,4330,4330,4330,0
|
|
20230711,133600,61458905,4330,4330,4330,4330,0
|
|
20230711,133500,61458905,4330,4330,4330,4330,0
|
|
20230711,133400,61458905,4330,4330,4330,4330,0
|
|
20230711,133300,61458905,4330,4330,4330,4330,0
|
|
20230711,133200,61458905,4330,4330,4330,4330,0
|
|
20230711,133100,61458905,4330,4330,4330,4330,0
|
|
20230711,133000,61458905,4330,4325,4330,4325,182
|
|
20230711,132900,60671000,4320,4320,4320,4320,171
|
|
20230711,132800,59932280,4310,4310,4310,4310,0
|
|
20230711,132700,59932280,4310,4310,4310,4310,3
|
|
20230711,132600,59919350,4320,4315,4320,4315,101
|
|
20230711,132500,59483035,4320,4320,4320,4320,0
|
|
20230711,132400,59483035,4320,4320,4320,4320,0
|
|
20230711,132300,59483035,4320,4320,4320,4320,0
|
|
20230711,132200,59483035,4320,4320,4320,4320,68
|
|
20230711,132100,59189275,4320,4320,4320,4320,0
|
|
20230711,132000,59189275,4320,4320,4320,4320,0
|
|
20230711,131900,59189275,4320,4320,4320,4320,1
|
|
20230711,131800,59184955,4300,4300,4300,4300,0
|
|
20230711,131700,59184955,4300,4300,4300,4300,0
|
|
20230711,131600,59184955,4300,4300,4300,4300,0
|
|
20230711,131500,59184955,4300,4300,4300,4300,0
|
|
20230711,131400,59184955,4300,4300,4300,4300,0
|
|
20230711,131300,59184955,4300,4300,4300,4300,0
|
|
20230711,131200,59184955,4300,4300,4300,4300,0
|
|
20230711,131100,59184955,4300,4300,4300,4300,0
|
|
20230711,131000,59184955,4300,4300,4300,4300,0
|
|
20230711,130900,59184955,4300,4300,4300,4300,0
|
|
20230711,130800,59184955,4300,4300,4300,4300,0
|
|
20230711,130700,59184955,4300,4300,4300,4300,0
|
|
20230711,130600,59184955,4300,4300,4300,4300,0
|
|
20230711,130500,59184955,4300,4300,4300,4300,0
|
|
20230711,130400,59184955,4300,4300,4300,4300,0
|
|
20230711,130300,59184955,4300,4300,4300,4300,0
|
|
20230711,130200,59184955,4300,4300,4300,4300,0
|
|
20230711,130100,59184955,4300,4305,4305,4300,400
|
|
20230711,130000,57464390,4310,4310,4310,4310,0
|
|
20230711,125900,57464390,4310,4310,4310,4310,0
|
|
20230711,125800,57464390,4310,4305,4310,4305,20
|
|
20230711,125700,57378230,4310,4310,4310,4310,100
|
|
20230711,125600,56947230,4310,4310,4310,4310,100
|
|
20230711,125500,56516230,4310,4310,4310,4310,1
|
|
20230711,125400,56511920,4300,4305,4305,4300,1870
|
|
20230711,125300,48470700,4310,4310,4310,4310,0
|
|
20230711,125200,48470700,4310,4310,4310,4310,0
|
|
20230711,125100,48470700,4310,4310,4310,4310,0
|
|
20230711,125000,48470700,4310,4310,4310,4310,33
|
|
20230711,124900,48328470,4310,4310,4310,4310,0
|
|
20230711,124800,48328470,4310,4310,4310,4310,0
|
|
20230711,124700,48328470,4310,4310,4310,4310,0
|
|
20230711,124600,48328470,4310,4310,4310,4310,0
|
|
20230711,124500,48328470,4310,4310,4310,4310,0
|
|
20230711,124400,48328470,4310,4310,4310,4310,0
|
|
20230711,124300,48328470,4310,4310,4310,4310,0
|
|
20230711,124200,48328470,4310,4310,4310,4310,0
|
|
20230711,124100,48328470,4310,4310,4310,4310,150
|
|
20230711,124000,47681970,4310,4310,4310,4310,0
|
|
20230711,123900,47681970,4310,4310,4310,4310,0
|
|
20230711,123800,47681970,4310,4310,4310,4310,0
|
|
20230711,123700,47681970,4310,4310,4310,4310,0
|
|
20230711,123600,47681970,4310,4310,4310,4310,0
|
|
20230711,123500,47681970,4310,4310,4310,4310,0
|
|
20230711,123400,47681970,4310,4310,4310,4310,0
|
|
20230711,123300,47681970,4310,4310,4310,4310,0
|
|
20230711,123200,47681970,4310,4310,4310,4310,0
|
|
20230711,123100,47681970,4310,4310,4310,4310,5
|
|
20230711,123000,47660420,4300,4300,4300,4300,0
|
|
20230711,122900,47660420,4300,4300,4300,4300,50
|
|
20230711,122800,47445420,4310,4310,4310,4310,150
|
|
20230711,122700,46798920,4305,4305,4305,4305,0
|
|
20230711,122600,46798920,4305,4305,4305,4305,0
|
|
20230711,122500,46798920,4305,4305,4305,4305,0
|
|
20230711,122400,46798920,4305,4305,4305,4305,0
|
|
20230711,122300,46798920,4305,4305,4305,4305,0
|
|
20230711,122200,46798920,4305,4305,4305,4305,0
|
|
20230711,122100,46798920,4305,4305,4305,4305,2
|
|
20230711,122000,46790310,4310,4310,4310,4310,0
|
|
20230711,121900,46790310,4310,4310,4310,4310,10
|
|
20230711,121800,46747210,4310,4310,4310,4310,0
|
|
20230711,121700,46747210,4310,4310,4310,4310,0
|
|
20230711,121600,46747210,4310,4310,4310,4310,1
|
|
20230711,121500,46742900,4305,4305,4305,4305,0
|
|
20230711,121400,46742900,4305,4305,4305,4305,11
|
|
20230711,121300,46695545,4305,4305,4305,4305,0
|
|
20230711,121200,46695545,4305,4305,4305,4305,0
|
|
20230711,121100,46695545,4305,4305,4305,4305,2
|
|
20230711,121000,46686935,4310,4310,4310,4310,0
|
|
20230711,120900,46686935,4310,4310,4310,4310,0
|
|
20230711,120800,46686935,4310,4310,4310,4310,0
|
|
20230711,120700,46686935,4310,4310,4310,4310,0
|
|
20230711,120600,46686935,4310,4310,4310,4310,0
|
|
20230711,120500,46686935,4310,4310,4310,4310,46
|
|
20230711,120400,46488675,4315,4315,4315,4315,0
|
|
20230711,120300,46488675,4315,4315,4315,4315,0
|
|
20230711,120200,46488675,4315,4315,4315,4315,0
|
|
20230711,120100,46488675,4315,4315,4315,4315,0
|
|
20230711,120000,46488675,4315,4315,4315,4315,0
|
|
20230711,115900,46488675,4315,4315,4315,4315,0
|
|
20230711,115800,46488675,4315,4315,4315,4315,0
|
|
20230711,115700,46488675,4315,4315,4315,4315,0
|
|
20230711,115600,46488675,4315,4315,4315,4315,0
|
|
20230711,115500,46488675,4315,4315,4315,4315,0
|
|
20230711,115400,46488675,4315,4315,4315,4315,0
|
|
20230711,115300,46488675,4315,4315,4315,4315,2
|
|
20230711,115200,46480045,4315,4315,4315,4315,0
|
|
20230711,115100,46480045,4315,4315,4315,4315,1
|
|
20230711,115000,46475730,4300,4300,4300,4300,713
|
|
20230711,114900,43409830,4320,4320,4320,4320,0
|
|
20230711,114800,43409830,4320,4320,4320,4320,0
|
|
20230711,114700,43409830,4320,4320,4320,4320,0
|
|
20230711,114600,43409830,4320,4320,4320,4320,0
|
|
20230711,114500,43409830,4320,4320,4320,4320,0
|
|
20230711,114400,43409830,4320,4320,4320,4320,0
|
|
20230711,114300,43409830,4320,4320,4320,4320,0
|
|
20230711,114200,43409830,4320,4320,4320,4320,0
|
|
20230711,114100,43409830,4320,4320,4320,4320,0
|
|
20230711,114000,43409830,4320,4320,4320,4320,0
|
|
20230711,113900,43409830,4320,4320,4320,4320,0
|
|
20230711,113800,43409830,4320,4320,4320,4320,0
|
|
20230711,113700,43409830,4320,4320,4320,4320,0
|
|
20230711,113600,43409830,4320,4320,4320,4320,0
|
|
20230711,113500,43409830,4320,4300,4320,4300,4
|
|
20230711,113400,43392570,4320,4320,4320,4320,2
|
|
20230711,113300,43383930,4320,4320,4320,4320,0
|
|
20230711,113200,43383930,4320,4320,4320,4320,0
|
|
20230711,113100,43383930,4320,4320,4320,4320,0
|
|
20230711,113000,43383930,4320,4320,4320,4320,1
|
|
20230711,112900,43379610,4320,4320,4320,4320,0
|
|
20230711,112800,43379610,4320,4320,4320,4320,0
|
|
20230711,112700,43379610,4320,4320,4320,4320,0
|
|
20230711,112600,43379610,4320,4320,4320,4320,0
|
|
20230711,112500,43379610,4320,4320,4320,4320,0
|
|
20230711,112400,43379610,4320,4320,4320,4320,0
|
|
20230711,112300,43379610,4320,4320,4320,4320,0
|
|
20230711,112200,43379610,4320,4320,4320,4320,0
|
|
20230711,112100,43379610,4320,4320,4320,4320,0
|
|
20230711,112000,43379610,4320,4320,4320,4320,0
|
|
20230711,111900,43379610,4320,4320,4320,4320,0
|
|
20230711,111800,43379610,4320,4320,4320,4320,0
|
|
20230711,111700,43379610,4320,4320,4320,4320,0
|
|
20230711,111600,43379610,4320,4320,4320,4320,0
|
|
20230711,111500,43379610,4320,4320,4320,4320,0
|
|
20230711,111400,43379610,4320,4320,4320,4320,0
|
|
20230711,111300,43379610,4320,4320,4320,4320,0
|
|
20230711,111200,43379610,4320,4320,4320,4320,0
|
|
20230711,111100,43379610,4320,4320,4320,4320,0
|
|
20230711,111000,43379610,4320,4320,4320,4320,0
|
|
20230711,110900,43379610,4320,4320,4320,4320,0
|
|
20230711,110800,43379610,4320,4320,4320,4320,0
|
|
20230711,110700,43379610,4320,4320,4320,4320,0
|
|
20230711,110600,43379610,4320,4320,4320,4320,0
|
|
20230711,110500,43379610,4320,4320,4320,4320,0
|
|
20230711,110400,43379610,4320,4320,4320,4320,0
|
|
20230711,110300,43379610,4320,4320,4320,4320,0
|
|
20230711,110200,43379610,4320,4320,4320,4320,0
|
|
20230711,110100,43379610,4320,4320,4320,4320,0
|
|
20230711,110000,43379610,4320,4320,4320,4320,0
|
|
20230711,105900,43379610,4320,4320,4320,4320,0
|
|
20230711,105800,43379610,4320,4320,4320,4320,0
|
|
20230711,105700,43379610,4320,4320,4320,4320,2
|
|
20230711,105600,43370970,4320,4320,4320,4320,0
|
|
20230711,105500,43370970,4320,4320,4320,4320,0
|
|
20230711,105400,43370970,4320,4320,4320,4320,0
|
|
20230711,105300,43370970,4320,4320,4320,4320,0
|
|
20230711,105200,43370970,4320,4320,4320,4320,0
|
|
20230711,105100,43370970,4320,4320,4320,4320,0
|
|
20230711,105000,43370970,4320,4320,4320,4320,0
|
|
20230711,104900,43370970,4320,4320,4320,4320,0
|
|
20230711,104800,43370970,4320,4320,4320,4320,1
|
|
20230711,104700,43366650,4300,4300,4300,4300,0
|
|
20230711,104600,43366650,4300,4300,4300,4300,0
|
|
20230711,104500,43366650,4300,4300,4300,4300,40
|
|
20230711,104400,43194650,4330,4330,4330,4330,0
|
|
20230711,104300,43194650,4330,4330,4330,4330,0
|
|
20230711,104200,43194650,4330,4330,4330,4330,0
|
|
20230711,104100,43194650,4330,4330,4330,4330,0
|
|
20230711,104000,43194650,4330,4330,4330,4330,0
|
|
20230711,103900,43194650,4330,4330,4330,4330,0
|
|
20230711,103800,43194650,4330,4330,4330,4330,0
|
|
20230711,103700,43194650,4330,4330,4330,4330,0
|
|
20230711,103600,43194650,4330,4330,4330,4330,0
|
|
20230711,103500,43194650,4330,4330,4330,4330,0
|
|
20230711,103400,43194650,4330,4330,4330,4330,0
|
|
20230711,103300,43194650,4330,4330,4330,4330,0
|
|
20230711,103200,43194650,4330,4330,4330,4330,0
|
|
20230711,103100,43194650,4330,4330,4330,4330,0
|
|
20230711,103000,43194650,4330,4330,4330,4330,0
|
|
20230711,102900,43194650,4330,4330,4330,4330,0
|
|
20230711,102800,43194650,4330,4330,4330,4330,0
|
|
20230711,102700,43194650,4330,4330,4330,4330,0
|
|
20230711,102600,43194650,4330,4330,4330,4330,1
|
|
20230711,102500,43190320,4325,4325,4325,4325,0
|
|
20230711,102400,43190320,4325,4325,4325,4325,0
|
|
20230711,102300,43190320,4325,4325,4325,4325,116
|
|
20230711,102200,42688620,4325,4325,4325,4325,0
|
|
20230711,102100,42688620,4325,4325,4325,4325,0
|
|
20230711,102000,42688620,4325,4325,4325,4325,0
|
|
20230711,101900,42688620,4325,4325,4325,4325,0
|
|
20230711,101800,42688620,4325,4325,4325,4325,0
|
|
20230711,101700,42688620,4325,4325,4325,4325,1
|
|
20230711,101600,42684295,4300,4305,4305,4300,106
|
|
20230711,101500,42228480,4310,4310,4310,4310,0
|
|
20230711,101400,42228480,4310,4310,4310,4310,0
|
|
20230711,101300,42228480,4310,4310,4310,4310,1
|
|
20230711,101200,42224170,4335,4335,4335,4335,0
|
|
20230711,101100,42224170,4335,4335,4335,4335,0
|
|
20230711,101000,42224170,4335,4335,4335,4335,0
|
|
20230711,100900,42224170,4335,4335,4335,4335,0
|
|
20230711,100800,42224170,4335,4335,4335,4335,0
|
|
20230711,100700,42224170,4335,4335,4335,4335,0
|
|
20230711,100600,42224170,4335,4335,4335,4335,0
|
|
20230711,100500,42224170,4335,4335,4335,4335,0
|
|
20230711,100400,42224170,4335,4335,4335,4335,0
|
|
20230711,100300,42224170,4335,4335,4335,4335,0
|
|
20230711,100200,42224170,4335,4335,4335,4335,2
|
|
20230711,100100,42215500,4335,4330,4335,4325,78
|
|
20230711,100000,41877730,4335,4335,4335,4335,0
|
|
20230711,095900,41877730,4335,4335,4335,4335,0
|
|
20230711,095800,41877730,4335,4335,4335,4335,28
|
|
20230711,095700,41756350,4345,4345,4345,4345,0
|
|
20230711,095600,41756350,4345,4345,4345,4345,0
|
|
20230711,095500,41756350,4345,4330,4345,4330,13
|
|
20230711,095400,41700000,4300,4305,4305,4300,300
|
|
20230711,095300,40409870,4300,4300,4300,4300,0
|
|
20230711,095200,40409870,4300,4335,4335,4300,637
|
|
20230711,095100,37663900,4350,4335,4350,4335,73
|
|
20230711,095000,37346950,4345,4345,4345,4345,0
|
|
20230711,094900,37346950,4345,4350,4350,4345,17
|
|
20230711,094800,37273080,4350,4340,4350,4340,5
|
|
20230711,094700,37251355,4335,4335,4335,4335,0
|
|
20230711,094600,37251355,4335,4340,4340,4335,701
|
|
20230711,094500,34212515,4335,4335,4335,4335,0
|
|
20230711,094400,34212515,4335,4335,4335,4335,0
|
|
20230711,094300,34212515,4335,4335,4335,4335,1
|
|
20230711,094200,34208180,4335,4335,4335,4335,1
|
|
20230711,094100,34203845,4330,4330,4330,4330,0
|
|
20230711,094000,34203845,4330,4330,4330,4330,0
|
|
20230711,093900,34203845,4330,4330,4330,4330,0
|
|
20230711,093800,34203845,4330,4330,4330,4330,0
|
|
20230711,093700,34203845,4330,4330,4330,4330,16
|
|
20230711,093600,34134565,4300,4300,4300,4300,0
|
|
20230711,093500,34134565,4300,4300,4300,4300,0
|
|
20230711,093400,34134565,4300,4300,4300,4300,0
|
|
20230711,093300,34134565,4300,4370,4370,4300,538
|
|
20230711,093200,31815895,4370,4370,4370,4370,4
|
|
20230711,093100,31798415,4385,4385,4385,4385,0
|
|
20230711,093000,31798415,4385,4385,4385,4385,1413
|
|
20230711,092900,25602410,4365,4365,4365,4365,1
|
|
20230711,092800,25598045,4390,4375,4390,4375,290
|
|
20230711,092700,24327240,4375,4375,4375,4375,5
|
|
20230711,092600,24305365,4345,4355,4355,4345,139
|
|
20230711,092500,23701070,4390,4360,4390,4360,241
|
|
20230711,092400,22648160,4360,4360,4360,4360,0
|
|
20230711,092300,22648160,4360,4360,4360,4360,637
|
|
20230711,092200,19870840,4360,4360,4360,4360,0
|
|
20230711,092100,19870840,4360,4360,4360,4360,0
|
|
20230711,092000,19870840,4360,4360,4360,4360,0
|
|
20230711,091900,19870840,4360,4360,4360,4360,2
|
|
20230711,091800,19862120,4345,4345,4345,4345,0
|
|
20230711,091700,19862120,4345,4360,4360,4345,53
|
|
20230711,091600,19631790,4355,4355,4355,4355,0
|
|
20230711,091500,19631790,4355,4340,4355,4340,1413
|
|
20230711,091400,13489945,4335,4335,4335,4335,0
|
|
20230711,091300,13489945,4335,4335,4335,4335,0
|
|
20230711,091200,13489945,4335,4340,4340,4335,10
|
|
20230711,091100,13446570,4345,4345,4345,4345,0
|
|
20230711,091000,13446570,4345,4345,4345,4345,0
|
|
20230711,090900,13446570,4345,4345,4345,4345,0
|
|
20230711,090800,13446570,4345,4345,4345,4345,0
|
|
20230711,090700,13446570,4345,4345,4345,4345,0
|
|
20230711,090600,13446570,4345,4345,4345,4345,0
|
|
20230711,090500,13446570,4345,4285,4345,4250,1405
|
|
20230711,090400,7446345,4290,4290,4290,4290,0
|
|
20230711,090300,7446345,4290,4310,4325,4245,1003
|
|
20230711,090200,3160755,4305,4305,4305,4305,50
|
|
20230711,090100,2945505,4305,4305,4305,4305,0
|
|
20230711,090000,2945505,4305,4300,4305,4300,685
|