626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192300,141268940,4245,4245,4245,4245,1627
|
|
20230704,192200,141268940,4245,4245,4245,4245,0
|
|
20230704,192100,141268940,4245,4245,4245,4245,0
|
|
20230704,192000,141268940,4245,4245,4245,4245,0
|
|
20230704,191900,141268940,4245,4245,4245,4245,0
|
|
20230704,191800,141268940,4245,4245,4245,4245,0
|
|
20230704,191700,141268940,4245,4245,4245,4245,0
|
|
20230704,191600,141268940,4245,4245,4245,4245,0
|
|
20230704,191500,141268940,4245,4245,4245,4245,0
|
|
20230704,191400,141268940,4245,4245,4245,4245,0
|
|
20230704,191300,141268940,4245,4245,4245,4245,0
|
|
20230704,191200,141268940,4245,4245,4245,4245,0
|
|
20230704,191100,141268940,4245,4245,4245,4245,0
|
|
20230704,191000,141268940,4245,4245,4245,4245,0
|
|
20230704,190900,141268940,4245,4245,4245,4245,0
|
|
20230704,190800,141268940,4245,4245,4245,4245,0
|
|
20230704,190700,141268940,4245,4245,4245,4245,0
|
|
20230704,190600,141268940,4245,4245,4245,4245,0
|
|
20230704,190500,141268940,4245,4245,4245,4245,0
|
|
20230704,190400,141268940,4245,4245,4245,4245,0
|
|
20230704,190300,141268940,4245,4245,4245,4245,0
|
|
20230704,190200,141268940,4245,4245,4245,4245,0
|
|
20230704,190100,141268940,4245,4245,4245,4245,0
|
|
20230704,190000,141268940,4245,4245,4245,4245,0
|
|
20230704,185900,141268940,4245,4245,4245,4245,0
|
|
20230704,185800,141268940,4245,4245,4245,4245,0
|
|
20230704,185700,141268940,4245,4245,4245,4245,0
|
|
20230704,185600,141268940,4245,4245,4245,4245,0
|
|
20230704,185500,141268940,4245,4245,4245,4245,0
|
|
20230704,185400,141268940,4245,4245,4245,4245,0
|
|
20230704,185300,141268940,4245,4245,4245,4245,1627
|
|
20230704,185200,141268940,4245,4245,4245,4245,0
|
|
20230704,185100,141268940,4245,4245,4245,4245,0
|
|
20230704,185000,141268940,4245,4245,4245,4245,0
|
|
20230704,184900,141268940,4245,4245,4245,4245,0
|
|
20230704,184800,141268940,4245,4245,4245,4245,0
|
|
20230704,184700,141268940,4245,4245,4245,4245,0
|
|
20230704,184600,141268940,4245,4245,4245,4245,0
|
|
20230704,184500,141268940,4245,4245,4245,4245,0
|
|
20230704,184400,141268940,4245,4245,4245,4245,0
|
|
20230704,184300,141268940,4245,4245,4245,4245,0
|
|
20230704,184200,141268940,4245,4245,4245,4245,0
|
|
20230704,184100,141268940,4245,4245,4245,4245,0
|
|
20230704,184000,141268940,4245,4245,4245,4245,0
|
|
20230704,183900,141268940,4245,4245,4245,4245,0
|
|
20230704,183800,141268940,4245,4245,4245,4245,0
|
|
20230704,183700,141268940,4245,4245,4245,4245,0
|
|
20230704,183600,141268940,4245,4245,4245,4245,0
|
|
20230704,183500,141268940,4245,4245,4245,4245,0
|
|
20230704,183400,141268940,4245,4245,4245,4245,0
|
|
20230704,183300,141268940,4245,4245,4245,4245,0
|
|
20230704,183200,141268940,4245,4245,4245,4245,0
|
|
20230704,183100,141268940,4245,4245,4245,4245,0
|
|
20230704,183000,141268940,4245,4245,4245,4245,0
|
|
20230704,182900,141268940,4245,4245,4245,4245,0
|
|
20230704,182800,141268940,4245,4245,4245,4245,0
|
|
20230704,182700,141268940,4245,4245,4245,4245,0
|
|
20230704,182600,141268940,4245,4245,4245,4245,0
|
|
20230704,182500,141268940,4245,4245,4245,4245,0
|
|
20230704,182400,141268940,4245,4245,4245,4245,0
|
|
20230704,182300,141268940,4245,4245,4245,4245,1627
|
|
20230704,182200,141268940,4245,4245,4245,4245,0
|
|
20230704,182100,141268940,4245,4245,4245,4245,0
|
|
20230704,182000,141268940,4245,4245,4245,4245,0
|
|
20230704,181900,141268940,4245,4245,4245,4245,0
|
|
20230704,181800,141268940,4245,4245,4245,4245,0
|
|
20230704,181700,141268940,4245,4245,4245,4245,0
|
|
20230704,181600,141268940,4245,4245,4245,4245,0
|
|
20230704,181500,141268940,4245,4245,4245,4245,0
|
|
20230704,181400,141268940,4245,4245,4245,4245,0
|
|
20230704,181300,141268940,4245,4245,4245,4245,0
|
|
20230704,181200,141268940,4245,4245,4245,4245,0
|
|
20230704,181100,141268940,4245,4245,4245,4245,0
|
|
20230704,181000,141268940,4245,4245,4245,4245,0
|
|
20230704,180900,141268940,4245,4245,4245,4245,0
|
|
20230704,180800,141268940,4245,4245,4245,4245,0
|
|
20230704,180700,141268940,4245,4245,4245,4245,0
|
|
20230704,180600,141268940,4245,4245,4245,4245,0
|
|
20230704,180500,141268940,4245,4245,4245,4245,0
|
|
20230704,180400,141268940,4245,4245,4245,4245,0
|
|
20230704,180300,141268940,4245,4245,4245,4245,0
|
|
20230704,180200,141268940,4245,4245,4245,4245,0
|
|
20230704,180100,141268940,4245,4245,4245,4245,0
|
|
20230704,180000,141268940,4245,4245,4245,4245,0
|
|
20230704,175900,141268940,4245,4245,4245,4245,0
|
|
20230704,175800,141268940,4245,4245,4245,4245,0
|
|
20230704,175700,141268940,4245,4245,4245,4245,0
|
|
20230704,175600,141268940,4245,4245,4245,4245,0
|
|
20230704,175500,141268940,4245,4245,4245,4245,0
|
|
20230704,175400,141268940,4245,4245,4245,4245,0
|
|
20230704,175300,141268940,4245,4245,4245,4245,1627
|
|
20230704,175200,141268940,4245,4245,4245,4245,0
|
|
20230704,175100,141268940,4245,4245,4245,4245,0
|
|
20230704,175000,141268940,4245,4245,4245,4245,0
|
|
20230704,174900,141268940,4245,4245,4245,4245,0
|
|
20230704,174800,141268940,4245,4245,4245,4245,0
|
|
20230704,174700,141268940,4245,4245,4245,4245,0
|
|
20230704,174600,141268940,4245,4245,4245,4245,0
|
|
20230704,174500,141268940,4245,4245,4245,4245,0
|
|
20230704,174400,141268940,4245,4245,4245,4245,0
|
|
20230704,174300,141268940,4245,4245,4245,4245,0
|
|
20230704,174200,141268940,4245,4245,4245,4245,0
|
|
20230704,174100,141268940,4245,4245,4245,4245,0
|
|
20230704,174000,141268940,4245,4245,4245,4245,0
|
|
20230704,173900,141268940,4245,4245,4245,4245,0
|
|
20230704,173800,141268940,4245,4245,4245,4245,0
|
|
20230704,173700,141268940,4245,4245,4245,4245,0
|
|
20230704,173600,141268940,4245,4245,4245,4245,0
|
|
20230704,173500,141268940,4245,4245,4245,4245,0
|
|
20230704,173400,141268940,4245,4245,4245,4245,0
|
|
20230704,173300,141268940,4245,4245,4245,4245,0
|
|
20230704,173200,141268940,4245,4245,4245,4245,0
|
|
20230704,173100,141268940,4245,4245,4245,4245,0
|
|
20230704,173000,141268940,4245,4245,4245,4245,0
|
|
20230704,172900,141268940,4245,4245,4245,4245,0
|
|
20230704,172800,141268940,4245,4245,4245,4245,0
|
|
20230704,172700,141268940,4245,4245,4245,4245,0
|
|
20230704,172600,141268940,4245,4245,4245,4245,0
|
|
20230704,172500,141268940,4245,4245,4245,4245,0
|
|
20230704,172400,141268940,4245,4245,4245,4245,0
|
|
20230704,172300,141268940,4245,4245,4245,4245,1627
|
|
20230704,172200,141268940,4245,4245,4245,4245,0
|
|
20230704,172100,141268940,4245,4245,4245,4245,0
|
|
20230704,172000,141268940,4245,4245,4245,4245,0
|
|
20230704,171900,141268940,4245,4245,4245,4245,0
|
|
20230704,171800,141268940,4245,4245,4245,4245,0
|
|
20230704,171700,141268940,4245,4245,4245,4245,0
|
|
20230704,171600,141268940,4245,4245,4245,4245,0
|
|
20230704,171500,141268940,4245,4245,4245,4245,0
|
|
20230704,171400,141268940,4245,4245,4245,4245,0
|
|
20230704,171300,141268940,4245,4245,4245,4245,0
|
|
20230704,171200,141268940,4245,4245,4245,4245,0
|
|
20230704,171100,141268940,4245,4245,4245,4245,0
|
|
20230704,171000,141268940,4245,4245,4245,4245,0
|
|
20230704,170900,141268940,4245,4245,4245,4245,0
|
|
20230704,170800,141268940,4245,4245,4245,4245,0
|
|
20230704,170700,141268940,4245,4245,4245,4245,0
|
|
20230704,170600,141268940,4245,4245,4245,4245,0
|
|
20230704,170500,141268940,4245,4245,4245,4245,0
|
|
20230704,170400,141268940,4245,4245,4245,4245,0
|
|
20230704,170300,141268940,4245,4245,4245,4245,0
|
|
20230704,170200,141268940,4245,4245,4245,4245,0
|
|
20230704,170100,141268940,4245,4245,4245,4245,0
|
|
20230704,170000,141268940,4245,4245,4245,4245,0
|
|
20230704,165900,141268940,4245,4245,4245,4245,0
|
|
20230704,165800,141268940,4245,4245,4245,4245,0
|
|
20230704,165700,141268940,4245,4245,4245,4245,0
|
|
20230704,165600,141268940,4245,4245,4245,4245,0
|
|
20230704,165500,141268940,4245,4245,4245,4245,0
|
|
20230704,165400,141268940,4245,4245,4245,4245,0
|
|
20230704,165300,141268940,4245,4245,4245,4245,1627
|
|
20230704,165200,141268940,4245,4245,4245,4245,0
|
|
20230704,165100,141268940,4245,4245,4245,4245,0
|
|
20230704,165000,141268940,4245,4245,4245,4245,0
|
|
20230704,164900,141268940,4245,4245,4245,4245,0
|
|
20230704,164800,141268940,4245,4245,4245,4245,0
|
|
20230704,164700,141268940,4245,4245,4245,4245,0
|
|
20230704,164600,141268940,4245,4245,4245,4245,0
|
|
20230704,164500,141268940,4245,4245,4245,4245,0
|
|
20230704,164400,141268940,4245,4245,4245,4245,0
|
|
20230704,164300,141268940,4245,4245,4245,4245,0
|
|
20230704,164200,141268940,4245,4245,4245,4245,0
|
|
20230704,164100,141268940,4245,4245,4245,4245,0
|
|
20230704,164000,141268940,4245,4245,4245,4245,0
|
|
20230704,163900,141268940,4245,4245,4245,4245,0
|
|
20230704,163800,141268940,4245,4245,4245,4245,0
|
|
20230704,163700,141268940,4245,4245,4245,4245,0
|
|
20230704,163600,141268940,4245,4245,4245,4245,0
|
|
20230704,163500,141268940,4245,4245,4245,4245,0
|
|
20230704,163400,141268940,4245,4245,4245,4245,0
|
|
20230704,163300,141268940,4245,4245,4245,4245,0
|
|
20230704,163200,141268940,4245,4245,4245,4245,0
|
|
20230704,163100,141268940,4245,4245,4245,4245,0
|
|
20230704,163000,141268940,4245,4245,4245,4245,0
|
|
20230704,162900,141268940,4245,4245,4245,4245,0
|
|
20230704,162800,141268940,4245,4245,4245,4245,0
|
|
20230704,162700,141268940,4245,4245,4245,4245,0
|
|
20230704,162600,141268940,4245,4245,4245,4245,0
|
|
20230704,162500,141268940,4245,4245,4245,4245,0
|
|
20230704,162400,141268940,4245,4245,4245,4245,0
|
|
20230704,162300,141268940,4245,4245,4245,4245,1627
|
|
20230704,162200,141268940,4245,4245,4245,4245,0
|
|
20230704,162100,141268940,4245,4245,4245,4245,0
|
|
20230704,162000,141268940,4245,4245,4245,4245,0
|
|
20230704,161900,141268940,4245,4245,4245,4245,0
|
|
20230704,161800,141268940,4245,4245,4245,4245,0
|
|
20230704,161700,141268940,4245,4245,4245,4245,0
|
|
20230704,161600,141268940,4245,4245,4245,4245,0
|
|
20230704,161500,141268940,4245,4245,4245,4245,0
|
|
20230704,161400,141268940,4245,4245,4245,4245,0
|
|
20230704,161300,141268940,4245,4245,4245,4245,0
|
|
20230704,161200,141268940,4245,4245,4245,4245,0
|
|
20230704,161100,141268940,4245,4245,4245,4245,0
|
|
20230704,161000,141268940,4245,4245,4245,4245,0
|
|
20230704,160900,141268940,4245,4245,4245,4245,0
|
|
20230704,160800,141268940,4245,4245,4245,4245,0
|
|
20230704,160700,141268940,4245,4245,4245,4245,0
|
|
20230704,160600,141268940,4245,4245,4245,4245,0
|
|
20230704,160500,141268940,4245,4245,4245,4245,0
|
|
20230704,160400,141268940,4245,4245,4245,4245,0
|
|
20230704,160300,141268940,4245,4245,4245,4245,0
|
|
20230704,160200,141268940,4245,4245,4245,4245,0
|
|
20230704,160100,141268940,4245,4245,4245,4245,0
|
|
20230704,160000,141268940,4245,4245,4245,4245,0
|
|
20230704,155900,141268940,4245,4245,4245,4245,0
|
|
20230704,155800,141268940,4245,4245,4245,4245,0
|
|
20230704,155700,141268940,4245,4245,4245,4245,0
|
|
20230704,155600,141268940,4245,4245,4245,4245,0
|
|
20230704,155500,141268940,4245,4245,4245,4245,0
|
|
20230704,155400,141268940,4245,4245,4245,4245,0
|
|
20230704,155300,141268940,4245,4245,4245,4245,1627
|
|
20230704,155200,141268940,4245,4245,4245,4245,0
|
|
20230704,155100,141268940,4245,4245,4245,4245,0
|
|
20230704,155000,141268940,4245,4245,4245,4245,0
|
|
20230704,154900,141268940,4245,4245,4245,4245,0
|
|
20230704,154800,141268940,4245,4245,4245,4245,0
|
|
20230704,154700,141268940,4245,4245,4245,4245,0
|
|
20230704,154600,141268940,4245,4245,4245,4245,0
|
|
20230704,154500,141268940,4245,4245,4245,4245,0
|
|
20230704,154400,141268940,4245,4245,4245,4245,0
|
|
20230704,154300,141268940,4245,4245,4245,4245,0
|
|
20230704,154200,141268940,4245,4245,4245,4245,0
|
|
20230704,154100,141268940,4245,4245,4245,4245,0
|
|
20230704,154000,141268940,4245,4245,4245,4245,0
|
|
20230704,153900,141268940,4245,4245,4245,4245,0
|
|
20230704,153800,141268940,4245,4245,4245,4245,0
|
|
20230704,153700,141268940,4245,4245,4245,4245,0
|
|
20230704,153600,141268940,4245,4245,4245,4245,0
|
|
20230704,153500,141268940,4245,4245,4245,4245,0
|
|
20230704,153400,141268940,4245,4245,4245,4245,0
|
|
20230704,153300,141268940,4245,4245,4245,4245,0
|
|
20230704,153200,141268940,4245,4245,4245,4245,0
|
|
20230704,153100,141268940,4245,4245,4245,4245,0
|
|
20230704,153000,141268940,4245,4245,4245,4245,1627
|
|
20230704,152900,134362325,4215,4215,4215,4215,0
|
|
20230704,152800,134362325,4215,4215,4215,4215,0
|
|
20230704,152700,134362325,4215,4215,4215,4215,0
|
|
20230704,152600,134362325,4215,4215,4215,4215,0
|
|
20230704,152500,134362325,4215,4215,4215,4215,0
|
|
20230704,152400,134362325,4215,4215,4215,4215,0
|
|
20230704,152300,134362325,4215,4215,4215,4215,0
|
|
20230704,152200,134362325,4215,4215,4215,4215,0
|
|
20230704,152100,134362325,4215,4215,4215,4215,0
|
|
20230704,152000,134362325,4215,4215,4215,4215,0
|
|
20230704,151900,134362325,4215,4215,4215,4215,0
|
|
20230704,151800,134362325,4215,4215,4215,4215,1
|
|
20230704,151700,134358110,4205,4205,4205,4205,16
|
|
20230704,151600,134290830,4200,4200,4200,4200,0
|
|
20230704,151500,134290830,4200,4200,4200,4200,0
|
|
20230704,151400,134290830,4200,4200,4200,4200,248
|
|
20230704,151300,133249230,4205,4205,4205,4205,0
|
|
20230704,151200,133249230,4205,4210,4210,4205,58
|
|
20230704,151100,133005080,4210,4210,4210,4210,14
|
|
20230704,151000,132946140,4215,4215,4215,4215,3
|
|
20230704,150900,132933495,4215,4215,4215,4215,2
|
|
20230704,150800,132925065,4215,4215,4215,4215,0
|
|
20230704,150700,132925065,4215,4215,4215,4215,0
|
|
20230704,150600,132925065,4215,4215,4215,4215,0
|
|
20230704,150500,132925065,4215,4215,4215,4215,13
|
|
20230704,150400,132870270,4215,4215,4215,4215,0
|
|
20230704,150300,132870270,4215,4215,4215,4215,0
|
|
20230704,150200,132870270,4215,4215,4215,4215,0
|
|
20230704,150100,132870270,4215,4215,4215,4215,0
|
|
20230704,150000,132870270,4215,4215,4215,4215,0
|
|
20230704,145900,132870270,4215,4215,4215,4215,4
|
|
20230704,145800,132853410,4215,4200,4215,4200,36
|
|
20230704,145700,132701805,4210,4210,4210,4210,0
|
|
20230704,145600,132701805,4210,4200,4210,4200,24
|
|
20230704,145500,132600995,4200,4205,4220,4200,136
|
|
20230704,145400,132029110,4210,4210,4210,4210,0
|
|
20230704,145300,132029110,4210,4210,4210,4210,0
|
|
20230704,145200,132029110,4210,4210,4210,4210,1
|
|
20230704,145100,132024900,4210,4210,4210,4210,0
|
|
20230704,145000,132024900,4210,4210,4210,4210,82
|
|
20230704,144900,131679680,4210,4210,4210,4210,0
|
|
20230704,144800,131679680,4210,4210,4210,4210,10
|
|
20230704,144700,131637580,4220,4220,4220,4220,0
|
|
20230704,144600,131637580,4220,4220,4220,4220,0
|
|
20230704,144500,131637580,4220,4220,4220,4220,0
|
|
20230704,144400,131637580,4220,4220,4220,4220,1
|
|
20230704,144300,131633360,4210,4210,4210,4210,0
|
|
20230704,144200,131633360,4210,4210,4210,4210,0
|
|
20230704,144100,131633360,4210,4210,4210,4210,10
|
|
20230704,144000,131591260,4220,4220,4220,4220,0
|
|
20230704,143900,131591260,4220,4220,4220,4220,0
|
|
20230704,143800,131591260,4220,4220,4220,4220,0
|
|
20230704,143700,131591260,4220,4220,4220,4220,1
|
|
20230704,143600,131587040,4220,4220,4220,4220,0
|
|
20230704,143500,131587040,4220,4220,4220,4220,0
|
|
20230704,143400,131587040,4220,4220,4220,4220,0
|
|
20230704,143300,131587040,4220,4220,4220,4220,0
|
|
20230704,143200,131587040,4220,4210,4220,4210,2
|
|
20230704,143100,131578610,4190,4190,4190,4190,50
|
|
20230704,143000,131369110,4215,4215,4215,4215,0
|
|
20230704,142900,131369110,4215,4220,4220,4215,146
|
|
20230704,142800,130752995,4220,4220,4220,4220,0
|
|
20230704,142700,130752995,4220,4215,4220,4215,50
|
|
20230704,142600,130542230,4220,4200,4220,4200,1000
|
|
20230704,142500,126328795,4200,4200,4200,4200,0
|
|
20230704,142400,126328795,4200,4200,4200,4200,0
|
|
20230704,142300,126328795,4200,4200,4200,4200,0
|
|
20230704,142200,126328795,4200,4200,4200,4200,2
|
|
20230704,142100,126320395,4210,4210,4210,4210,1
|
|
20230704,142000,126316185,4215,4215,4215,4215,0
|
|
20230704,141900,126316185,4215,4215,4215,4215,0
|
|
20230704,141800,126316185,4215,4215,4215,4215,1
|
|
20230704,141700,126311970,4210,4210,4210,4210,2
|
|
20230704,141600,126303550,4215,4215,4215,4215,0
|
|
20230704,141500,126303550,4215,4215,4215,4215,0
|
|
20230704,141400,126303550,4215,4215,4215,4215,1
|
|
20230704,141300,126299335,4215,4215,4215,4215,0
|
|
20230704,141200,126299335,4215,4215,4215,4215,0
|
|
20230704,141100,126299335,4215,4215,4215,4215,0
|
|
20230704,141000,126299335,4215,4215,4215,4215,0
|
|
20230704,140900,126299335,4215,4215,4215,4215,0
|
|
20230704,140800,126299335,4215,4215,4215,4215,0
|
|
20230704,140700,126299335,4215,4215,4215,4215,0
|
|
20230704,140600,126299335,4215,4215,4215,4215,1
|
|
20230704,140500,126295120,4215,4215,4215,4215,0
|
|
20230704,140400,126295120,4215,4215,4215,4215,0
|
|
20230704,140300,126295120,4215,4215,4215,4215,0
|
|
20230704,140200,126295120,4215,4215,4215,4215,5
|
|
20230704,140100,126274045,4215,4215,4215,4215,0
|
|
20230704,140000,126274045,4215,4215,4215,4215,0
|
|
20230704,135900,126274045,4215,4215,4215,4215,1
|
|
20230704,135800,126269830,4215,4215,4215,4215,0
|
|
20230704,135700,126269830,4215,4195,4215,4195,1000
|
|
20230704,135600,122069060,4175,4175,4175,4175,0
|
|
20230704,135500,122069060,4175,4175,4175,4175,100
|
|
20230704,135400,121651560,4175,4175,4175,4175,0
|
|
20230704,135300,121651560,4175,4175,4175,4175,16
|
|
20230704,135200,121584760,4175,4175,4175,4175,24
|
|
20230704,135100,121484560,4195,4195,4195,4195,1
|
|
20230704,135000,121480365,4195,4195,4195,4195,0
|
|
20230704,134900,121480365,4195,4195,4195,4195,0
|
|
20230704,134800,121480365,4195,4195,4195,4195,0
|
|
20230704,134700,121480365,4195,4195,4195,4195,0
|
|
20230704,134600,121480365,4195,4195,4195,4195,0
|
|
20230704,134500,121480365,4195,4195,4195,4195,0
|
|
20230704,134400,121480365,4195,4195,4195,4195,0
|
|
20230704,134300,121480365,4195,4195,4195,4195,1
|
|
20230704,134200,121476170,4195,4195,4195,4195,0
|
|
20230704,134100,121476170,4195,4195,4195,4195,0
|
|
20230704,134000,121476170,4195,4195,4195,4195,0
|
|
20230704,133900,121476170,4195,4190,4195,4190,5
|
|
20230704,133800,121455205,4195,4195,4195,4195,6
|
|
20230704,133700,121430035,4195,4195,4195,4195,0
|
|
20230704,133600,121430035,4195,4195,4195,4195,8
|
|
20230704,133500,121396475,4175,4175,4175,4175,1
|
|
20230704,133400,121392300,4175,4185,4185,4175,290
|
|
20230704,133300,120180745,4195,4195,4195,4195,0
|
|
20230704,133200,120180745,4195,4195,4195,4195,0
|
|
20230704,133100,120180745,4195,4195,4195,4195,0
|
|
20230704,133000,120180745,4195,4195,4195,4195,0
|
|
20230704,132900,120180745,4195,4195,4195,4195,0
|
|
20230704,132800,120180745,4195,4195,4195,4195,1
|
|
20230704,132700,120176550,4180,4180,4180,4180,0
|
|
20230704,132600,120176550,4180,4180,4180,4180,0
|
|
20230704,132500,120176550,4180,4180,4180,4180,1
|
|
20230704,132400,120172370,4180,4180,4180,4180,450
|
|
20230704,132300,118291370,4180,4180,4180,4180,100
|
|
20230704,132200,117873370,4185,4180,4185,4180,42
|
|
20230704,132100,117697800,4185,4185,4185,4185,1
|
|
20230704,132000,117693615,4185,4185,4185,4185,0
|
|
20230704,131900,117693615,4185,4185,4185,4185,0
|
|
20230704,131800,117693615,4185,4185,4185,4185,0
|
|
20230704,131700,117693615,4185,4185,4185,4185,0
|
|
20230704,131600,117693615,4185,4185,4185,4185,0
|
|
20230704,131500,117693615,4185,4185,4185,4185,0
|
|
20230704,131400,117693615,4185,4185,4185,4185,0
|
|
20230704,131300,117693615,4185,4185,4185,4185,1
|
|
20230704,131200,117689430,4185,4185,4185,4185,0
|
|
20230704,131100,117689430,4185,4185,4185,4185,0
|
|
20230704,131000,117689430,4185,4185,4185,4185,10
|
|
20230704,130900,117647580,4185,4185,4185,4185,0
|
|
20230704,130800,117647580,4185,4185,4185,4185,0
|
|
20230704,130700,117647580,4185,4185,4185,4185,0
|
|
20230704,130600,117647580,4185,4185,4185,4185,501
|
|
20230704,130500,115550895,4185,4185,4185,4185,1
|
|
20230704,130400,115546710,4170,4170,4170,4170,0
|
|
20230704,130300,115546710,4170,4185,4185,4170,61
|
|
20230704,130200,115292325,4165,4175,4175,4165,222
|
|
20230704,130100,114367090,4180,4175,4180,4175,166
|
|
20230704,130000,113673700,4175,4175,4175,4175,2
|
|
20230704,125900,113665350,4170,4170,4170,4170,0
|
|
20230704,125800,113665350,4170,4180,4180,4170,515
|
|
20230704,125700,111517420,4175,4175,4175,4175,200
|
|
20230704,125600,110682420,4180,4180,4180,4180,1
|
|
20230704,125500,110678240,4180,4185,4185,4180,76
|
|
20230704,125400,110360445,4185,4185,4185,4185,0
|
|
20230704,125300,110360445,4185,4185,4185,4185,0
|
|
20230704,125200,110360445,4185,4185,4185,4185,35
|
|
20230704,125100,110213970,4180,4180,4180,4180,0
|
|
20230704,125000,110213970,4180,4210,4210,4180,37
|
|
20230704,124900,110059250,4180,4180,4180,4180,6
|
|
20230704,124800,110034170,4180,4180,4180,4180,35
|
|
20230704,124700,109887870,4175,4175,4175,4175,0
|
|
20230704,124600,109887870,4175,4205,4205,4175,35
|
|
20230704,124500,109741565,4205,4205,4205,4205,0
|
|
20230704,124400,109741565,4205,4205,4205,4205,41
|
|
20230704,124300,109569160,4205,4215,4215,4205,35
|
|
20230704,124200,109421975,4205,4215,4215,4205,126
|
|
20230704,124100,108891240,4215,4215,4220,4210,802
|
|
20230704,124000,105509610,4210,4195,4210,4195,387
|
|
20230704,123900,103882145,4195,4195,4195,4195,119
|
|
20230704,123800,103382940,4175,4175,4175,4175,36
|
|
20230704,123700,103232640,4170,4170,4170,4170,0
|
|
20230704,123600,103232640,4170,4170,4170,4170,36
|
|
20230704,123500,103082520,4195,4195,4195,4195,1
|
|
20230704,123400,103078325,4170,4190,4190,4170,36
|
|
20230704,123300,102928125,4195,4195,4195,4195,141
|
|
20230704,123200,102336630,4195,4195,4195,4195,0
|
|
20230704,123100,102336630,4195,4195,4195,4195,0
|
|
20230704,123000,102336630,4195,4195,4195,4195,0
|
|
20230704,122900,102336630,4195,4195,4195,4195,0
|
|
20230704,122800,102336630,4195,4195,4195,4195,0
|
|
20230704,122700,102336630,4195,4195,4195,4195,1
|
|
20230704,122600,102332435,4195,4195,4195,4195,0
|
|
20230704,122500,102332435,4195,4195,4195,4195,0
|
|
20230704,122400,102332435,4195,4195,4195,4195,0
|
|
20230704,122300,102332435,4195,4195,4195,4195,0
|
|
20230704,122200,102332435,4195,4195,4195,4195,0
|
|
20230704,122100,102332435,4195,4195,4195,4195,100
|
|
20230704,122000,101912935,4195,4175,4195,4175,499
|
|
20230704,121900,99826600,4170,4170,4170,4170,0
|
|
20230704,121800,99826600,4170,4170,4170,4170,0
|
|
20230704,121700,99826600,4170,4170,4170,4170,89
|
|
20230704,121600,99455470,4170,4170,4170,4170,12
|
|
20230704,121500,99405430,4175,4175,4175,4175,0
|
|
20230704,121400,99405430,4175,4180,4180,4175,19
|
|
20230704,121300,99326090,4180,4180,4180,4180,0
|
|
20230704,121200,99326090,4180,4180,4180,4180,1
|
|
20230704,121100,99321910,4185,4185,4185,4185,0
|
|
20230704,121000,99321910,4185,4185,4185,4185,0
|
|
20230704,120900,99321910,4185,4185,4185,4185,0
|
|
20230704,120800,99321910,4185,4185,4185,4185,0
|
|
20230704,120700,99321910,4185,4185,4185,4185,0
|
|
20230704,120600,99321910,4185,4185,4185,4185,0
|
|
20230704,120500,99321910,4185,4185,4185,4185,0
|
|
20230704,120400,99321910,4185,4185,4185,4185,1
|
|
20230704,120300,99317725,4175,4175,4175,4175,0
|
|
20230704,120200,99317725,4175,4175,4175,4175,0
|
|
20230704,120100,99317725,4175,4175,4175,4175,160
|
|
20230704,120000,98649725,4185,4185,4185,4185,0
|
|
20230704,115900,98649725,4185,4170,4185,4170,1024
|
|
20230704,115800,94379285,4185,4185,4185,4185,0
|
|
20230704,115700,94379285,4185,4185,4185,4185,1
|
|
20230704,115600,94375100,4190,4190,4190,4190,0
|
|
20230704,115500,94375100,4190,4190,4190,4190,0
|
|
20230704,115400,94375100,4190,4190,4190,4190,0
|
|
20230704,115300,94375100,4190,4190,4190,4190,0
|
|
20230704,115200,94375100,4190,4190,4190,4190,239
|
|
20230704,115100,93373690,4190,4190,4190,4190,0
|
|
20230704,115000,93373690,4190,4190,4190,4190,0
|
|
20230704,114900,93373690,4190,4190,4190,4190,12
|
|
20230704,114800,93323410,4195,4195,4195,4195,0
|
|
20230704,114700,93323410,4195,4195,4195,4195,0
|
|
20230704,114600,93323410,4195,4195,4195,4195,0
|
|
20230704,114500,93323410,4195,4165,4195,4160,69
|
|
20230704,114400,93035365,4165,4165,4165,4165,242
|
|
20230704,114300,92027435,4195,4175,4195,4175,7500
|
|
20230704,114200,60575000,4175,4175,4175,4175,1
|
|
20230704,114100,60570825,4175,4175,4175,4175,1
|
|
20230704,114000,60566650,4175,4165,4175,4165,11
|
|
20230704,113900,60520825,4185,4170,4185,4145,3136
|
|
20230704,113800,47488625,4185,4185,4185,4185,1
|
|
20230704,113700,47484440,4170,4170,4170,4170,0
|
|
20230704,113600,47484440,4170,4175,4175,4170,377
|
|
20230704,113500,45910900,4185,4185,4185,4185,0
|
|
20230704,113400,45910900,4185,4185,4185,4185,1
|
|
20230704,113300,45906715,4180,4180,4180,4180,3
|
|
20230704,113200,45894175,4180,4180,4180,4180,0
|
|
20230704,113100,45894175,4180,4180,4180,4180,7
|
|
20230704,113000,45864915,4180,4180,4180,4180,300
|
|
20230704,112900,44610915,4190,4190,4190,4190,0
|
|
20230704,112800,44610915,4190,4190,4190,4190,0
|
|
20230704,112700,44610915,4190,4190,4190,4190,0
|
|
20230704,112600,44610915,4190,4190,4190,4190,31
|
|
20230704,112500,44481025,4190,4190,4190,4190,0
|
|
20230704,112400,44481025,4190,4190,4190,4190,0
|
|
20230704,112300,44481025,4190,4190,4190,4190,0
|
|
20230704,112200,44481025,4190,4190,4190,4190,102
|
|
20230704,112100,44053645,4195,4195,4195,4175,252
|
|
20230704,112000,42998960,4195,4190,4195,4190,51
|
|
20230704,111900,42785265,4190,4195,4195,4190,8
|
|
20230704,111800,42751740,4185,4185,4185,4185,0
|
|
20230704,111700,42751740,4185,4185,4185,4185,67
|
|
20230704,111600,42471345,4185,4185,4185,4185,1
|
|
20230704,111500,42467160,4180,4180,4180,4180,2
|
|
20230704,111400,42458800,4185,4175,4185,4175,37
|
|
20230704,111300,42304095,4180,4180,4180,4180,0
|
|
20230704,111200,42304095,4180,4180,4180,4180,293
|
|
20230704,111100,41079355,4190,4190,4190,4190,1
|
|
20230704,111000,41075165,4190,4190,4190,4190,117
|
|
20230704,110900,40584935,4190,4190,4190,4190,0
|
|
20230704,110800,40584935,4190,4190,4190,4190,0
|
|
20230704,110700,40584935,4190,4190,4190,4190,11
|
|
20230704,110600,40538845,4180,4185,4185,4180,76
|
|
20230704,110500,40221065,4185,4190,4190,4185,812
|
|
20230704,110400,36821320,4190,4200,4200,4190,1739
|
|
20230704,110300,29529280,4195,4195,4195,4195,100
|
|
20230704,110200,29109780,4195,4195,4195,4195,170
|
|
20230704,110100,28396630,4195,4195,4195,4195,171
|
|
20230704,110000,27679285,4195,4195,4195,4195,103
|
|
20230704,105900,27247200,4205,4205,4205,4205,1
|
|
20230704,105800,27242995,4195,4195,4195,4195,45
|
|
20230704,105700,27054220,4205,4205,4205,4205,0
|
|
20230704,105600,27054220,4205,4205,4205,4205,1
|
|
20230704,105500,27050015,4195,4195,4195,4195,0
|
|
20230704,105400,27050015,4195,4200,4200,4195,148
|
|
20230704,105300,26428500,4210,4210,4210,4210,0
|
|
20230704,105200,26428500,4210,4210,4210,4210,1
|
|
20230704,105100,26424290,4210,4210,4210,4210,0
|
|
20230704,105000,26424290,4210,4210,4210,4210,0
|
|
20230704,104900,26424290,4210,4210,4210,4210,0
|
|
20230704,104800,26424290,4210,4220,4220,4210,274
|
|
20230704,104700,25270740,4220,4220,4220,4220,0
|
|
20230704,104600,25270740,4220,4220,4220,4220,0
|
|
20230704,104500,25270740,4220,4220,4220,4220,0
|
|
20230704,104400,25270740,4220,4215,4220,4215,24
|
|
20230704,104300,25169575,4215,4210,4215,4210,107
|
|
20230704,104200,24718635,4210,4210,4210,4210,54
|
|
20230704,104100,24491295,4210,4210,4210,4210,101
|
|
20230704,104000,24066085,4210,4210,4210,4210,0
|
|
20230704,103900,24066085,4210,4210,4210,4210,0
|
|
20230704,103800,24066085,4210,4210,4210,4210,0
|
|
20230704,103700,24066085,4210,4210,4210,4210,0
|
|
20230704,103600,24066085,4210,4210,4210,4210,0
|
|
20230704,103500,24066085,4210,4210,4210,4210,0
|
|
20230704,103400,24066085,4210,4210,4210,4210,0
|
|
20230704,103300,24066085,4210,4210,4210,4210,1
|
|
20230704,103200,24061875,4210,4210,4210,4210,1
|
|
20230704,103100,24057665,4200,4200,4200,4200,0
|
|
20230704,103000,24057665,4200,4200,4200,4200,0
|
|
20230704,102900,24057665,4200,4200,4200,4200,0
|
|
20230704,102800,24057665,4200,4200,4200,4200,0
|
|
20230704,102700,24057665,4200,4200,4200,4200,0
|
|
20230704,102600,24057665,4200,4200,4200,4200,317
|
|
20230704,102500,22726265,4195,4200,4200,4195,50
|
|
20230704,102400,22516465,4200,4205,4205,4200,536
|
|
20230704,102300,20265235,4205,4205,4205,4205,0
|
|
20230704,102200,20265235,4205,4205,4205,4205,0
|
|
20230704,102100,20265235,4205,4205,4205,4205,4
|
|
20230704,102000,20248415,4205,4205,4205,4205,1
|
|
20230704,101900,20244210,4205,4205,4205,4205,0
|
|
20230704,101800,20244210,4205,4205,4205,4205,1
|
|
20230704,101700,20240005,4205,4205,4205,4205,2
|
|
20230704,101600,20231595,4205,4205,4205,4205,0
|
|
20230704,101500,20231595,4205,4205,4205,4205,0
|
|
20230704,101400,20231595,4205,4205,4205,4205,0
|
|
20230704,101300,20231595,4205,4205,4205,4205,1
|
|
20230704,101200,20227390,4200,4200,4200,4200,218
|
|
20230704,101100,19311790,4210,4210,4210,4210,0
|
|
20230704,101000,19311790,4210,4210,4210,4210,2
|
|
20230704,100900,19303370,4205,4210,4210,4205,115
|
|
20230704,100800,18819740,4220,4220,4220,4220,0
|
|
20230704,100700,18819740,4220,4220,4220,4220,0
|
|
20230704,100600,18819740,4220,4220,4220,4220,0
|
|
20230704,100500,18819740,4220,4220,4220,4220,0
|
|
20230704,100400,18819740,4220,4220,4220,4220,0
|
|
20230704,100300,18819740,4220,4220,4220,4220,1
|
|
20230704,100200,18815520,4220,4220,4220,4220,0
|
|
20230704,100100,18815520,4220,4220,4220,4220,0
|
|
20230704,100000,18815520,4220,4220,4220,4220,0
|
|
20230704,095900,18815520,4220,4220,4220,4220,0
|
|
20230704,095800,18815520,4220,4220,4220,4220,0
|
|
20230704,095700,18815520,4220,4220,4220,4220,0
|
|
20230704,095600,18815520,4220,4220,4220,4220,0
|
|
20230704,095500,18815520,4220,4220,4220,4220,1
|
|
20230704,095400,18811300,4220,4220,4220,4220,0
|
|
20230704,095300,18811300,4220,4220,4220,4220,0
|
|
20230704,095200,18811300,4220,4220,4220,4220,0
|
|
20230704,095100,18811300,4220,4220,4220,4220,0
|
|
20230704,095000,18811300,4220,4220,4220,4220,0
|
|
20230704,094900,18811300,4220,4220,4220,4220,0
|
|
20230704,094800,18811300,4220,4220,4220,4220,1
|
|
20230704,094700,18807080,4220,4220,4220,4220,0
|
|
20230704,094600,18807080,4220,4220,4220,4220,0
|
|
20230704,094500,18807080,4220,4220,4220,4220,0
|
|
20230704,094400,18807080,4220,4220,4220,4220,0
|
|
20230704,094300,18807080,4220,4225,4225,4205,167
|
|
20230704,094200,18104810,4210,4215,4215,4210,208
|
|
20230704,094100,17228875,4225,4225,4225,4225,0
|
|
20230704,094000,17228875,4225,4225,4225,4225,1
|
|
20230704,093900,17224650,4225,4225,4225,4225,0
|
|
20230704,093800,17224650,4225,4225,4225,4225,0
|
|
20230704,093700,17224650,4225,4225,4225,4225,0
|
|
20230704,093600,17224650,4225,4225,4225,4225,0
|
|
20230704,093500,17224650,4225,4225,4225,4225,0
|
|
20230704,093400,17224650,4225,4225,4225,4225,1
|
|
20230704,093300,17220425,4225,4225,4225,4225,0
|
|
20230704,093200,17220425,4225,4220,4225,4220,6
|
|
20230704,093100,17195100,4225,4225,4225,4225,162
|
|
20230704,093000,16510650,4225,4225,4225,4225,0
|
|
20230704,092900,16510650,4225,4225,4225,4225,1
|
|
20230704,092800,16506425,4215,4215,4215,4215,0
|
|
20230704,092700,16506425,4215,4215,4215,4215,374
|
|
20230704,092600,14930015,4220,4245,4245,4220,1205
|
|
20230704,092500,9844890,4245,4245,4245,4245,1
|
|
20230704,092400,9840645,4250,4250,4250,4250,0
|
|
20230704,092300,9840645,4250,4250,4250,4250,100
|
|
20230704,092200,9415645,4250,4250,4250,4250,20
|
|
20230704,092100,9330645,4250,4250,4250,4250,1
|
|
20230704,092000,9326395,4250,4250,4250,4250,0
|
|
20230704,091900,9326395,4250,4250,4250,4250,0
|
|
20230704,091800,9326395,4250,4250,4250,4250,0
|
|
20230704,091700,9326395,4250,4250,4250,4250,1
|
|
20230704,091600,9322145,4220,4220,4220,4220,0
|
|
20230704,091500,9322145,4220,4220,4220,4220,0
|
|
20230704,091400,9322145,4220,4220,4220,4220,0
|
|
20230704,091300,9322145,4220,4250,4250,4220,1696
|
|
20230704,091200,2159805,4255,4255,4255,4255,0
|
|
20230704,091100,2159805,4255,4255,4255,4255,0
|
|
20230704,091000,2159805,4255,4255,4255,4255,1
|
|
20230704,090900,2155550,4255,4255,4255,4255,2
|
|
20230704,090800,2147040,4260,4260,4260,4260,0
|
|
20230704,090700,2147040,4260,4260,4260,4260,2
|
|
20230704,090600,2138520,4260,4260,4260,4260,5
|
|
20230704,090500,2117220,4260,4260,4260,4260,73
|
|
20230704,090400,1806240,4260,4260,4260,4260,0
|
|
20230704,090300,1806240,4260,4260,4260,4260,0
|
|
20230704,090200,1806240,4260,4260,4260,4260,0
|
|
20230704,090100,1806240,4260,4260,4260,4260,0
|
|
20230704,090000,1806240,4260,4260,4260,4260,424
|