627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192400,87612200,4120,4120,4120,4120,1889
|
|
20230707,192300,87612200,4120,4120,4120,4120,0
|
|
20230707,192200,87612200,4120,4120,4120,4120,0
|
|
20230707,192100,87612200,4120,4120,4120,4120,0
|
|
20230707,192000,87612200,4120,4120,4120,4120,0
|
|
20230707,191900,87612200,4120,4120,4120,4120,0
|
|
20230707,191800,87612200,4120,4120,4120,4120,0
|
|
20230707,191700,87612200,4120,4120,4120,4120,0
|
|
20230707,191600,87612200,4120,4120,4120,4120,0
|
|
20230707,191500,87612200,4120,4120,4120,4120,0
|
|
20230707,191400,87612200,4120,4120,4120,4120,0
|
|
20230707,191300,87612200,4120,4120,4120,4120,0
|
|
20230707,191200,87612200,4120,4120,4120,4120,0
|
|
20230707,191100,87612200,4120,4120,4120,4120,0
|
|
20230707,191000,87612200,4120,4120,4120,4120,0
|
|
20230707,190900,87612200,4120,4120,4120,4120,0
|
|
20230707,190800,87612200,4120,4120,4120,4120,0
|
|
20230707,190700,87612200,4120,4120,4120,4120,0
|
|
20230707,190600,87612200,4120,4120,4120,4120,0
|
|
20230707,190500,87612200,4120,4120,4120,4120,0
|
|
20230707,190400,87612200,4120,4120,4120,4120,0
|
|
20230707,190300,87612200,4120,4120,4120,4120,0
|
|
20230707,190200,87612200,4120,4120,4120,4120,0
|
|
20230707,190100,87612200,4120,4120,4120,4120,0
|
|
20230707,190000,87612200,4120,4120,4120,4120,0
|
|
20230707,185900,87612200,4120,4120,4120,4120,0
|
|
20230707,185800,87612200,4120,4120,4120,4120,0
|
|
20230707,185700,87612200,4120,4120,4120,4120,0
|
|
20230707,185600,87612200,4120,4120,4120,4120,0
|
|
20230707,185500,87612200,4120,4120,4120,4120,0
|
|
20230707,185400,87612200,4120,4120,4120,4120,1889
|
|
20230707,185300,87612200,4120,4120,4120,4120,0
|
|
20230707,185200,87612200,4120,4120,4120,4120,0
|
|
20230707,185100,87612200,4120,4120,4120,4120,0
|
|
20230707,185000,87612200,4120,4120,4120,4120,0
|
|
20230707,184900,87612200,4120,4120,4120,4120,0
|
|
20230707,184800,87612200,4120,4120,4120,4120,0
|
|
20230707,184700,87612200,4120,4120,4120,4120,0
|
|
20230707,184600,87612200,4120,4120,4120,4120,0
|
|
20230707,184500,87612200,4120,4120,4120,4120,0
|
|
20230707,184400,87612200,4120,4120,4120,4120,0
|
|
20230707,184300,87612200,4120,4120,4120,4120,0
|
|
20230707,184200,87612200,4120,4120,4120,4120,0
|
|
20230707,184100,87612200,4120,4120,4120,4120,0
|
|
20230707,184000,87612200,4120,4120,4120,4120,0
|
|
20230707,183900,87612200,4120,4120,4120,4120,0
|
|
20230707,183800,87612200,4120,4120,4120,4120,0
|
|
20230707,183700,87612200,4120,4120,4120,4120,0
|
|
20230707,183600,87612200,4120,4120,4120,4120,0
|
|
20230707,183500,87612200,4120,4120,4120,4120,0
|
|
20230707,183400,87612200,4120,4120,4120,4120,0
|
|
20230707,183300,87612200,4120,4120,4120,4120,0
|
|
20230707,183200,87612200,4120,4120,4120,4120,0
|
|
20230707,183100,87612200,4120,4120,4120,4120,0
|
|
20230707,183000,87612200,4120,4120,4120,4120,0
|
|
20230707,182900,87612200,4120,4120,4120,4120,0
|
|
20230707,182800,87612200,4120,4120,4120,4120,0
|
|
20230707,182700,87612200,4120,4120,4120,4120,0
|
|
20230707,182600,87612200,4120,4120,4120,4120,0
|
|
20230707,182500,87612200,4120,4120,4120,4120,0
|
|
20230707,182400,87612200,4120,4120,4120,4120,1889
|
|
20230707,182300,87612200,4120,4120,4120,4120,0
|
|
20230707,182200,87612200,4120,4120,4120,4120,0
|
|
20230707,182100,87612200,4120,4120,4120,4120,0
|
|
20230707,182000,87612200,4120,4120,4120,4120,0
|
|
20230707,181900,87612200,4120,4120,4120,4120,0
|
|
20230707,181800,87612200,4120,4120,4120,4120,0
|
|
20230707,181700,87612200,4120,4120,4120,4120,0
|
|
20230707,181600,87612200,4120,4120,4120,4120,0
|
|
20230707,181500,87612200,4120,4120,4120,4120,0
|
|
20230707,181400,87612200,4120,4120,4120,4120,0
|
|
20230707,181300,87612200,4120,4120,4120,4120,0
|
|
20230707,181200,87612200,4120,4120,4120,4120,0
|
|
20230707,181100,87612200,4120,4120,4120,4120,0
|
|
20230707,181000,87612200,4120,4120,4120,4120,0
|
|
20230707,180900,87612200,4120,4120,4120,4120,0
|
|
20230707,180800,87612200,4120,4120,4120,4120,0
|
|
20230707,180700,87612200,4120,4120,4120,4120,0
|
|
20230707,180600,87612200,4120,4120,4120,4120,0
|
|
20230707,180500,87612200,4120,4120,4120,4120,0
|
|
20230707,180400,87612200,4120,4120,4120,4120,0
|
|
20230707,180300,87612200,4120,4120,4120,4120,0
|
|
20230707,180200,87612200,4120,4120,4120,4120,0
|
|
20230707,180100,87612200,4120,4120,4120,4120,0
|
|
20230707,180000,87612200,4120,4120,4120,4120,0
|
|
20230707,175900,87612200,4120,4120,4120,4120,0
|
|
20230707,175800,87612200,4120,4120,4120,4120,0
|
|
20230707,175700,87612200,4120,4120,4120,4120,0
|
|
20230707,175600,87612200,4120,4120,4120,4120,0
|
|
20230707,175500,87612200,4120,4120,4120,4120,0
|
|
20230707,175400,87612200,4120,4120,4120,4120,1889
|
|
20230707,175300,87612200,4120,4120,4120,4120,0
|
|
20230707,175200,87612200,4120,4120,4120,4120,0
|
|
20230707,175100,87612200,4120,4120,4120,4120,0
|
|
20230707,175000,87612200,4120,4120,4120,4120,0
|
|
20230707,174900,87612200,4120,4120,4120,4120,0
|
|
20230707,174800,87612200,4120,4120,4120,4120,0
|
|
20230707,174700,87612200,4120,4120,4120,4120,0
|
|
20230707,174600,87612200,4120,4120,4120,4120,0
|
|
20230707,174500,87612200,4120,4120,4120,4120,0
|
|
20230707,174400,87612200,4120,4120,4120,4120,0
|
|
20230707,174300,87612200,4120,4120,4120,4120,0
|
|
20230707,174200,87612200,4120,4120,4120,4120,0
|
|
20230707,174100,87612200,4120,4120,4120,4120,0
|
|
20230707,174000,87612200,4120,4120,4120,4120,0
|
|
20230707,173900,87612200,4120,4120,4120,4120,0
|
|
20230707,173800,87612200,4120,4120,4120,4120,0
|
|
20230707,173700,87612200,4120,4120,4120,4120,0
|
|
20230707,173600,87612200,4120,4120,4120,4120,0
|
|
20230707,173500,87612200,4120,4120,4120,4120,0
|
|
20230707,173400,87612200,4120,4120,4120,4120,0
|
|
20230707,173300,87612200,4120,4120,4120,4120,0
|
|
20230707,173200,87612200,4120,4120,4120,4120,0
|
|
20230707,173100,87612200,4120,4120,4120,4120,0
|
|
20230707,173000,87612200,4120,4120,4120,4120,0
|
|
20230707,172900,87612200,4120,4120,4120,4120,0
|
|
20230707,172800,87612200,4120,4120,4120,4120,0
|
|
20230707,172700,87612200,4120,4120,4120,4120,0
|
|
20230707,172600,87612200,4120,4120,4120,4120,0
|
|
20230707,172500,87612200,4120,4120,4120,4120,0
|
|
20230707,172400,87612200,4120,4120,4120,4120,1889
|
|
20230707,172300,87612200,4120,4120,4120,4120,0
|
|
20230707,172200,87612200,4120,4120,4120,4120,0
|
|
20230707,172100,87612200,4120,4120,4120,4120,0
|
|
20230707,172000,87612200,4120,4120,4120,4120,0
|
|
20230707,171900,87612200,4120,4120,4120,4120,0
|
|
20230707,171800,87612200,4120,4120,4120,4120,0
|
|
20230707,171700,87612200,4120,4120,4120,4120,0
|
|
20230707,171600,87612200,4120,4120,4120,4120,0
|
|
20230707,171500,87612200,4120,4120,4120,4120,0
|
|
20230707,171400,87612200,4120,4120,4120,4120,0
|
|
20230707,171300,87612200,4120,4120,4120,4120,0
|
|
20230707,171200,87612200,4120,4120,4120,4120,0
|
|
20230707,171100,87612200,4120,4120,4120,4120,0
|
|
20230707,171000,87612200,4120,4120,4120,4120,0
|
|
20230707,170900,87612200,4120,4120,4120,4120,0
|
|
20230707,170800,87612200,4120,4120,4120,4120,0
|
|
20230707,170700,87612200,4120,4120,4120,4120,0
|
|
20230707,170600,87612200,4120,4120,4120,4120,0
|
|
20230707,170500,87612200,4120,4120,4120,4120,0
|
|
20230707,170400,87612200,4120,4120,4120,4120,0
|
|
20230707,170300,87612200,4120,4120,4120,4120,0
|
|
20230707,170200,87612200,4120,4120,4120,4120,0
|
|
20230707,170100,87612200,4120,4120,4120,4120,0
|
|
20230707,170000,87612200,4120,4120,4120,4120,0
|
|
20230707,165900,87612200,4120,4120,4120,4120,0
|
|
20230707,165800,87612200,4120,4120,4120,4120,0
|
|
20230707,165700,87612200,4120,4120,4120,4120,0
|
|
20230707,165600,87612200,4120,4120,4120,4120,0
|
|
20230707,165500,87612200,4120,4120,4120,4120,0
|
|
20230707,165400,87612200,4120,4120,4120,4120,1889
|
|
20230707,165300,87612200,4120,4120,4120,4120,0
|
|
20230707,165200,87612200,4120,4120,4120,4120,0
|
|
20230707,165100,87612200,4120,4120,4120,4120,0
|
|
20230707,165000,87612200,4120,4120,4120,4120,0
|
|
20230707,164900,87612200,4120,4120,4120,4120,0
|
|
20230707,164800,87612200,4120,4120,4120,4120,0
|
|
20230707,164700,87612200,4120,4120,4120,4120,0
|
|
20230707,164600,87612200,4120,4120,4120,4120,0
|
|
20230707,164500,87612200,4120,4120,4120,4120,0
|
|
20230707,164400,87612200,4120,4120,4120,4120,0
|
|
20230707,164300,87612200,4120,4120,4120,4120,0
|
|
20230707,164200,87612200,4120,4120,4120,4120,0
|
|
20230707,164100,87612200,4120,4120,4120,4120,0
|
|
20230707,164000,87612200,4120,4120,4120,4120,0
|
|
20230707,163900,87612200,4120,4120,4120,4120,0
|
|
20230707,163800,87612200,4120,4120,4120,4120,0
|
|
20230707,163700,87612200,4120,4120,4120,4120,0
|
|
20230707,163600,87612200,4120,4120,4120,4120,0
|
|
20230707,163500,87612200,4120,4120,4120,4120,0
|
|
20230707,163400,87612200,4120,4120,4120,4120,0
|
|
20230707,163300,87612200,4120,4120,4120,4120,0
|
|
20230707,163200,87612200,4120,4120,4120,4120,0
|
|
20230707,163100,87612200,4120,4120,4120,4120,0
|
|
20230707,163000,87612200,4120,4120,4120,4120,0
|
|
20230707,162900,87612200,4120,4120,4120,4120,0
|
|
20230707,162800,87612200,4120,4120,4120,4120,0
|
|
20230707,162700,87612200,4120,4120,4120,4120,0
|
|
20230707,162600,87612200,4120,4120,4120,4120,0
|
|
20230707,162500,87612200,4120,4120,4120,4120,0
|
|
20230707,162400,87612200,4120,4120,4120,4120,1889
|
|
20230707,162300,87612200,4120,4120,4120,4120,0
|
|
20230707,162200,87612200,4120,4120,4120,4120,0
|
|
20230707,162100,87612200,4120,4120,4120,4120,0
|
|
20230707,162000,87612200,4120,4120,4120,4120,0
|
|
20230707,161900,87612200,4120,4120,4120,4120,0
|
|
20230707,161800,87612200,4120,4120,4120,4120,0
|
|
20230707,161700,87612200,4120,4120,4120,4120,0
|
|
20230707,161600,87612200,4120,4120,4120,4120,0
|
|
20230707,161500,87612200,4120,4120,4120,4120,0
|
|
20230707,161400,87612200,4120,4120,4120,4120,0
|
|
20230707,161300,87612200,4120,4120,4120,4120,0
|
|
20230707,161200,87612200,4120,4120,4120,4120,0
|
|
20230707,161100,87612200,4120,4120,4120,4120,0
|
|
20230707,161000,87612200,4120,4120,4120,4120,0
|
|
20230707,160900,87612200,4120,4120,4120,4120,0
|
|
20230707,160800,87612200,4120,4120,4120,4120,0
|
|
20230707,160700,87612200,4120,4120,4120,4120,0
|
|
20230707,160600,87612200,4120,4120,4120,4120,0
|
|
20230707,160500,87612200,4120,4120,4120,4120,0
|
|
20230707,160400,87612200,4120,4120,4120,4120,0
|
|
20230707,160300,87612200,4120,4120,4120,4120,0
|
|
20230707,160200,87612200,4120,4120,4120,4120,0
|
|
20230707,160100,87612200,4120,4120,4120,4120,0
|
|
20230707,160000,87612200,4120,4120,4120,4120,0
|
|
20230707,155900,87612200,4120,4120,4120,4120,0
|
|
20230707,155800,87612200,4120,4120,4120,4120,0
|
|
20230707,155700,87612200,4120,4120,4120,4120,0
|
|
20230707,155600,87612200,4120,4120,4120,4120,0
|
|
20230707,155500,87612200,4120,4120,4120,4120,0
|
|
20230707,155400,87612200,4120,4120,4120,4120,1889
|
|
20230707,155300,87612200,4120,4120,4120,4120,0
|
|
20230707,155200,87612200,4120,4120,4120,4120,0
|
|
20230707,155100,87612200,4120,4120,4120,4120,0
|
|
20230707,155000,87612200,4120,4120,4120,4120,0
|
|
20230707,154900,87612200,4120,4120,4120,4120,0
|
|
20230707,154800,87612200,4120,4120,4120,4120,0
|
|
20230707,154700,87612200,4120,4120,4120,4120,0
|
|
20230707,154600,87612200,4120,4120,4120,4120,0
|
|
20230707,154500,87612200,4120,4120,4120,4120,0
|
|
20230707,154400,87612200,4120,4120,4120,4120,0
|
|
20230707,154300,87612200,4120,4120,4120,4120,0
|
|
20230707,154200,87612200,4120,4120,4120,4120,0
|
|
20230707,154100,87612200,4120,4120,4120,4120,0
|
|
20230707,154000,87612200,4120,4120,4120,4120,0
|
|
20230707,153900,87612200,4120,4120,4120,4120,0
|
|
20230707,153800,87612200,4120,4120,4120,4120,0
|
|
20230707,153700,87612200,4120,4120,4120,4120,0
|
|
20230707,153600,87612200,4120,4120,4120,4120,0
|
|
20230707,153500,87612200,4120,4120,4120,4120,0
|
|
20230707,153400,87612200,4120,4120,4120,4120,0
|
|
20230707,153300,87612200,4120,4120,4120,4120,0
|
|
20230707,153200,87612200,4120,4120,4120,4120,0
|
|
20230707,153100,87612200,4120,4120,4120,4120,0
|
|
20230707,153000,87612200,4120,4120,4120,4120,1889
|
|
20230707,152900,79829520,4125,4125,4125,4125,0
|
|
20230707,152800,79829520,4125,4125,4125,4125,0
|
|
20230707,152700,79829520,4125,4125,4125,4125,0
|
|
20230707,152600,79829520,4125,4125,4125,4125,0
|
|
20230707,152500,79829520,4125,4125,4125,4125,0
|
|
20230707,152400,79829520,4125,4125,4125,4125,0
|
|
20230707,152300,79829520,4125,4125,4125,4125,0
|
|
20230707,152200,79829520,4125,4125,4125,4125,0
|
|
20230707,152100,79829520,4125,4125,4125,4125,0
|
|
20230707,152000,79829520,4125,4125,4125,4125,0
|
|
20230707,151900,79829520,4125,4125,4125,4125,1
|
|
20230707,151800,79825395,4140,4140,4140,4140,0
|
|
20230707,151700,79825395,4140,4140,4140,4140,243
|
|
20230707,151600,78819375,4140,4140,4140,4140,57
|
|
20230707,151500,78583395,4140,4140,4140,4140,238
|
|
20230707,151400,77598075,4130,4130,4130,4130,0
|
|
20230707,151300,77598075,4130,4130,4130,4130,0
|
|
20230707,151200,77598075,4130,4130,4130,4130,12
|
|
20230707,151100,77548515,4130,4130,4130,4130,0
|
|
20230707,151000,77548515,4130,4130,4130,4130,0
|
|
20230707,150900,77548515,4130,4130,4130,4130,0
|
|
20230707,150800,77548515,4130,4130,4130,4130,0
|
|
20230707,150700,77548515,4130,4130,4130,4130,0
|
|
20230707,150600,77548515,4130,4130,4130,4130,0
|
|
20230707,150500,77548515,4130,4130,4130,4130,0
|
|
20230707,150400,77548515,4130,4130,4130,4130,0
|
|
20230707,150300,77548515,4130,4130,4130,4130,0
|
|
20230707,150200,77548515,4130,4130,4130,4130,0
|
|
20230707,150100,77548515,4130,4130,4130,4130,0
|
|
20230707,150000,77548515,4130,4130,4130,4130,0
|
|
20230707,145900,77548515,4130,4130,4130,4130,0
|
|
20230707,145800,77548515,4130,4130,4130,4130,7
|
|
20230707,145700,77519605,4130,4130,4130,4130,0
|
|
20230707,145600,77519605,4130,4130,4130,4130,0
|
|
20230707,145500,77519605,4130,4130,4130,4130,0
|
|
20230707,145400,77519605,4130,4130,4130,4130,0
|
|
20230707,145300,77519605,4130,4130,4130,4130,970
|
|
20230707,145200,73513505,4130,4130,4130,4130,0
|
|
20230707,145100,73513505,4130,4130,4130,4130,0
|
|
20230707,145000,73513505,4130,4130,4130,4130,0
|
|
20230707,144900,73513505,4130,4130,4130,4130,0
|
|
20230707,144800,73513505,4130,4130,4130,4130,0
|
|
20230707,144700,73513505,4130,4130,4130,4130,0
|
|
20230707,144600,73513505,4130,4130,4130,4130,0
|
|
20230707,144500,73513505,4130,4130,4130,4130,1
|
|
20230707,144400,73509375,4120,4120,4120,4120,0
|
|
20230707,144300,73509375,4120,4120,4120,4120,0
|
|
20230707,144200,73509375,4120,4120,4120,4120,0
|
|
20230707,144100,73509375,4120,4120,4120,4120,5
|
|
20230707,144000,73488775,4125,4125,4125,4125,0
|
|
20230707,143900,73488775,4125,4125,4125,4125,0
|
|
20230707,143800,73488775,4125,4125,4125,4125,0
|
|
20230707,143700,73488775,4125,4125,4125,4125,0
|
|
20230707,143600,73488775,4125,4125,4125,4125,0
|
|
20230707,143500,73488775,4125,4125,4125,4125,0
|
|
20230707,143400,73488775,4125,4125,4125,4125,0
|
|
20230707,143300,73488775,4125,4125,4125,4125,0
|
|
20230707,143200,73488775,4125,4125,4125,4125,0
|
|
20230707,143100,73488775,4125,4125,4125,4125,3
|
|
20230707,143000,73476400,4125,4125,4125,4125,2
|
|
20230707,142900,73468150,4125,4125,4125,4125,0
|
|
20230707,142800,73468150,4125,4125,4130,4125,105
|
|
20230707,142700,73035015,4125,4130,4130,4125,13
|
|
20230707,142600,72981365,4130,4130,4130,4130,6
|
|
20230707,142500,72956585,4130,4130,4130,4130,200
|
|
20230707,142400,72130585,4130,4130,4130,4130,6
|
|
20230707,142300,72105805,4130,4130,4130,4130,0
|
|
20230707,142200,72105805,4130,4120,4130,4120,41
|
|
20230707,142100,71936815,4130,4130,4130,4130,6
|
|
20230707,142000,71912035,4130,4130,4130,4130,0
|
|
20230707,141900,71912035,4130,4130,4130,4130,7
|
|
20230707,141800,71883125,4130,4130,4130,4130,0
|
|
20230707,141700,71883125,4130,4130,4130,4130,6
|
|
20230707,141600,71858345,4130,4130,4130,4130,0
|
|
20230707,141500,71858345,4130,4130,4130,4130,7
|
|
20230707,141400,71829435,4120,4120,4120,4120,250
|
|
20230707,141300,70799435,4130,4130,4130,4130,6
|
|
20230707,141200,70774655,4130,4130,4130,4130,7
|
|
20230707,141100,70745745,4130,4130,4130,4130,1
|
|
20230707,141000,70741615,4130,4130,4130,4130,56
|
|
20230707,140900,70510335,4130,4130,4130,4130,0
|
|
20230707,140800,70510335,4130,4130,4130,4130,9
|
|
20230707,140700,70473165,4130,4130,4130,4130,0
|
|
20230707,140600,70473165,4130,4130,4130,4130,6
|
|
20230707,140500,70448385,4130,4130,4130,4130,0
|
|
20230707,140400,70448385,4130,4130,4130,4130,6
|
|
20230707,140300,70423605,4130,4130,4130,4130,0
|
|
20230707,140200,70423605,4130,4130,4130,4130,0
|
|
20230707,140100,70423605,4130,4130,4130,4130,0
|
|
20230707,140000,70423605,4130,4130,4130,4130,0
|
|
20230707,135900,70423605,4130,4130,4130,4130,0
|
|
20230707,135800,70423605,4130,4130,4130,4130,0
|
|
20230707,135700,70423605,4130,4130,4130,4130,0
|
|
20230707,135600,70423605,4130,4130,4130,4130,1
|
|
20230707,135500,70419475,4130,4130,4130,4130,16
|
|
20230707,135400,70353395,4125,4125,4125,4125,0
|
|
20230707,135300,70353395,4125,4125,4125,4125,0
|
|
20230707,135200,70353395,4125,4125,4125,4125,0
|
|
20230707,135100,70353395,4125,4125,4125,4125,0
|
|
20230707,135000,70353395,4125,4125,4125,4125,0
|
|
20230707,134900,70353395,4125,4125,4125,4125,0
|
|
20230707,134800,70353395,4125,4125,4125,4120,16
|
|
20230707,134700,70287410,4125,4125,4125,4125,0
|
|
20230707,134600,70287410,4125,4125,4125,4125,0
|
|
20230707,134500,70287410,4125,4125,4125,4125,0
|
|
20230707,134400,70287410,4125,4125,4125,4125,0
|
|
20230707,134300,70287410,4125,4125,4125,4125,0
|
|
20230707,134200,70287410,4125,4125,4125,4125,0
|
|
20230707,134100,70287410,4125,4125,4125,4125,0
|
|
20230707,134000,70287410,4125,4125,4125,4125,0
|
|
20230707,133900,70287410,4125,4125,4125,4125,0
|
|
20230707,133800,70287410,4125,4125,4125,4125,0
|
|
20230707,133700,70287410,4125,4125,4125,4125,0
|
|
20230707,133600,70287410,4125,4125,4125,4125,0
|
|
20230707,133500,70287410,4125,4125,4125,4125,61
|
|
20230707,133400,70035785,4125,4125,4125,4125,0
|
|
20230707,133300,70035785,4125,4125,4125,4125,0
|
|
20230707,133200,70035785,4125,4125,4125,4125,0
|
|
20230707,133100,70035785,4125,4125,4125,4125,0
|
|
20230707,133000,70035785,4125,4125,4125,4125,0
|
|
20230707,132900,70035785,4125,4125,4125,4125,42
|
|
20230707,132800,69862535,4125,4125,4125,4125,0
|
|
20230707,132700,69862535,4125,4125,4125,4125,0
|
|
20230707,132600,69862535,4125,4125,4125,4125,0
|
|
20230707,132500,69862535,4125,4125,4125,4125,0
|
|
20230707,132400,69862535,4125,4125,4125,4125,1060
|
|
20230707,132300,65490035,4130,4130,4130,4130,0
|
|
20230707,132200,65490035,4130,4130,4130,4130,0
|
|
20230707,132100,65490035,4130,4130,4130,4130,0
|
|
20230707,132000,65490035,4130,4130,4130,4130,1
|
|
20230707,131900,65485905,4130,4130,4130,4130,0
|
|
20230707,131800,65485905,4130,4130,4130,4130,0
|
|
20230707,131700,65485905,4130,4130,4130,4130,0
|
|
20230707,131600,65485905,4130,4130,4130,4130,0
|
|
20230707,131500,65485905,4130,4130,4130,4130,0
|
|
20230707,131400,65485905,4130,4130,4130,4130,0
|
|
20230707,131300,65485905,4130,4130,4130,4130,0
|
|
20230707,131200,65485905,4130,4130,4130,4130,0
|
|
20230707,131100,65485905,4130,4130,4130,4130,0
|
|
20230707,131000,65485905,4130,4130,4130,4130,89
|
|
20230707,130900,65118335,4130,4130,4130,4130,0
|
|
20230707,130800,65118335,4130,4130,4130,4130,1873
|
|
20230707,130700,57382845,4135,4135,4135,4135,0
|
|
20230707,130600,57382845,4135,4135,4135,4135,0
|
|
20230707,130500,57382845,4135,4135,4135,4135,0
|
|
20230707,130400,57382845,4135,4135,4135,4135,0
|
|
20230707,130300,57382845,4135,4135,4135,4135,0
|
|
20230707,130200,57382845,4135,4135,4135,4135,0
|
|
20230707,130100,57382845,4135,4135,4135,4135,0
|
|
20230707,130000,57382845,4135,4135,4135,4135,0
|
|
20230707,125900,57382845,4135,4135,4135,4135,0
|
|
20230707,125800,57382845,4135,4135,4135,4135,0
|
|
20230707,125700,57382845,4135,4135,4135,4135,0
|
|
20230707,125600,57382845,4135,4135,4135,4135,0
|
|
20230707,125500,57382845,4135,4135,4135,4135,0
|
|
20230707,125400,57382845,4135,4135,4135,4135,0
|
|
20230707,125300,57382845,4135,4135,4135,4135,0
|
|
20230707,125200,57382845,4135,4135,4135,4135,0
|
|
20230707,125100,57382845,4135,4135,4135,4135,0
|
|
20230707,125000,57382845,4135,4135,4135,4135,0
|
|
20230707,124900,57382845,4135,4135,4135,4135,0
|
|
20230707,124800,57382845,4135,4135,4135,4135,0
|
|
20230707,124700,57382845,4135,4135,4135,4135,5
|
|
20230707,124600,57362170,4130,4130,4130,4130,0
|
|
20230707,124500,57362170,4130,4130,4130,4130,160
|
|
20230707,124400,56701370,4135,4135,4135,4135,0
|
|
20230707,124300,56701370,4135,4135,4135,4135,0
|
|
20230707,124200,56701370,4135,4135,4135,4135,0
|
|
20230707,124100,56701370,4135,4135,4135,4135,0
|
|
20230707,124000,56701370,4135,4135,4135,4135,0
|
|
20230707,123900,56701370,4135,4135,4135,4135,0
|
|
20230707,123800,56701370,4135,4135,4135,4135,0
|
|
20230707,123700,56701370,4135,4135,4135,4135,81
|
|
20230707,123600,56366435,4135,4135,4135,4135,0
|
|
20230707,123500,56366435,4135,4135,4135,4135,0
|
|
20230707,123400,56366435,4135,4135,4135,4135,0
|
|
20230707,123300,56366435,4135,4135,4135,4135,1
|
|
20230707,123200,56362300,4135,4135,4135,4135,0
|
|
20230707,123100,56362300,4135,4135,4135,4135,0
|
|
20230707,123000,56362300,4135,4135,4135,4135,0
|
|
20230707,122900,56362300,4135,4135,4135,4135,0
|
|
20230707,122800,56362300,4135,4135,4135,4135,0
|
|
20230707,122700,56362300,4135,4135,4135,4135,0
|
|
20230707,122600,56362300,4135,4135,4135,4135,0
|
|
20230707,122500,56362300,4135,4135,4135,4135,0
|
|
20230707,122400,56362300,4135,4135,4135,4135,0
|
|
20230707,122300,56362300,4135,4135,4135,4135,0
|
|
20230707,122200,56362300,4135,4135,4135,4135,0
|
|
20230707,122100,56362300,4135,4135,4135,4135,0
|
|
20230707,122000,56362300,4135,4135,4135,4135,0
|
|
20230707,121900,56362300,4135,4135,4135,4135,0
|
|
20230707,121800,56362300,4135,4135,4135,4135,0
|
|
20230707,121700,56362300,4135,4135,4135,4135,0
|
|
20230707,121600,56362300,4135,4135,4135,4135,0
|
|
20230707,121500,56362300,4135,4135,4135,4135,1
|
|
20230707,121400,56358165,4135,4135,4135,4135,0
|
|
20230707,121300,56358165,4135,4135,4135,4135,0
|
|
20230707,121200,56358165,4135,4135,4135,4135,0
|
|
20230707,121100,56358165,4135,4135,4135,4135,0
|
|
20230707,121000,56358165,4135,4135,4135,4135,0
|
|
20230707,120900,56358165,4135,4135,4135,4135,0
|
|
20230707,120800,56358165,4135,4135,4135,4135,0
|
|
20230707,120700,56358165,4135,4135,4135,4135,0
|
|
20230707,120600,56358165,4135,4135,4135,4135,53
|
|
20230707,120500,56139010,4135,4135,4135,4135,0
|
|
20230707,120400,56139010,4135,4135,4135,4135,0
|
|
20230707,120300,56139010,4135,4135,4135,4135,0
|
|
20230707,120200,56139010,4135,4135,4135,4135,0
|
|
20230707,120100,56139010,4135,4135,4135,4135,0
|
|
20230707,120000,56139010,4135,4135,4135,4135,0
|
|
20230707,115900,56139010,4135,4135,4135,4135,0
|
|
20230707,115800,56139010,4135,4135,4135,4135,0
|
|
20230707,115700,56139010,4135,4135,4135,4135,0
|
|
20230707,115600,56139010,4135,4135,4135,4135,0
|
|
20230707,115500,56139010,4135,4135,4135,4135,1
|
|
20230707,115400,56134875,4135,4135,4135,4135,0
|
|
20230707,115300,56134875,4135,4135,4135,4135,45
|
|
20230707,115200,55948800,4130,4130,4130,4130,0
|
|
20230707,115100,55948800,4130,4130,4130,4130,0
|
|
20230707,115000,55948800,4130,4130,4130,4130,0
|
|
20230707,114900,55948800,4130,4130,4130,4130,0
|
|
20230707,114800,55948800,4130,4130,4130,4130,0
|
|
20230707,114700,55948800,4130,4130,4130,4130,0
|
|
20230707,114600,55948800,4130,4130,4130,4130,0
|
|
20230707,114500,55948800,4130,4130,4130,4130,0
|
|
20230707,114400,55948800,4130,4130,4130,4130,0
|
|
20230707,114300,55948800,4130,4130,4130,4130,0
|
|
20230707,114200,55948800,4130,4130,4130,4130,0
|
|
20230707,114100,55948800,4130,4130,4130,4130,0
|
|
20230707,114000,55948800,4130,4130,4130,4130,0
|
|
20230707,113900,55948800,4130,4130,4130,4130,0
|
|
20230707,113800,55948800,4130,4130,4130,4130,0
|
|
20230707,113700,55948800,4130,4130,4130,4130,0
|
|
20230707,113600,55948800,4130,4130,4130,4130,0
|
|
20230707,113500,55948800,4130,4130,4130,4130,0
|
|
20230707,113400,55948800,4130,4130,4130,4130,0
|
|
20230707,113300,55948800,4130,4130,4130,4130,229
|
|
20230707,113200,55003030,4130,4130,4130,4130,0
|
|
20230707,113100,55003030,4130,4130,4130,4130,0
|
|
20230707,113000,55003030,4130,4130,4130,4130,0
|
|
20230707,112900,55003030,4130,4130,4130,4130,0
|
|
20230707,112800,55003030,4130,4130,4130,4130,0
|
|
20230707,112700,55003030,4130,4130,4130,4130,0
|
|
20230707,112600,55003030,4130,4130,4130,4130,0
|
|
20230707,112500,55003030,4130,4130,4130,4130,0
|
|
20230707,112400,55003030,4130,4130,4130,4130,0
|
|
20230707,112300,55003030,4130,4130,4130,4130,0
|
|
20230707,112200,55003030,4130,4130,4130,4130,0
|
|
20230707,112100,55003030,4130,4130,4130,4130,0
|
|
20230707,112000,55003030,4130,4130,4130,4130,0
|
|
20230707,111900,55003030,4130,4135,4135,4130,742
|
|
20230707,111800,51938420,4135,4135,4135,4135,0
|
|
20230707,111700,51938420,4135,4135,4135,4135,0
|
|
20230707,111600,51938420,4135,4135,4135,4135,0
|
|
20230707,111500,51938420,4135,4135,4135,4135,0
|
|
20230707,111400,51938420,4135,4135,4135,4135,0
|
|
20230707,111300,51938420,4135,4135,4135,4135,0
|
|
20230707,111200,51938420,4135,4135,4135,4135,0
|
|
20230707,111100,51938420,4135,4135,4135,4135,0
|
|
20230707,111000,51938420,4135,4135,4135,4135,0
|
|
20230707,110900,51938420,4135,4135,4135,4135,0
|
|
20230707,110800,51938420,4135,4135,4135,4135,0
|
|
20230707,110700,51938420,4135,4135,4135,4135,0
|
|
20230707,110600,51938420,4135,4135,4135,4135,71
|
|
20230707,110500,51644835,4150,4150,4150,4150,0
|
|
20230707,110400,51644835,4150,4150,4150,4150,1
|
|
20230707,110300,51640685,4130,4130,4130,4130,0
|
|
20230707,110200,51640685,4130,4130,4130,4130,0
|
|
20230707,110100,51640685,4130,4130,4130,4130,0
|
|
20230707,110000,51640685,4130,4130,4130,4130,0
|
|
20230707,105900,51640685,4130,4130,4130,4130,0
|
|
20230707,105800,51640685,4130,4130,4130,4130,0
|
|
20230707,105700,51640685,4130,4130,4130,4130,0
|
|
20230707,105600,51640685,4130,4130,4130,4130,0
|
|
20230707,105500,51640685,4130,4130,4130,4130,0
|
|
20230707,105400,51640685,4130,4130,4130,4130,0
|
|
20230707,105300,51640685,4130,4130,4130,4130,20
|
|
20230707,105200,51558085,4135,4135,4135,4135,0
|
|
20230707,105100,51558085,4135,4140,4140,4135,112
|
|
20230707,105000,51094435,4145,4145,4145,4145,805
|
|
20230707,104900,47757710,4145,4145,4145,4145,0
|
|
20230707,104800,47757710,4145,4145,4145,4145,0
|
|
20230707,104700,47757710,4145,4145,4145,4145,0
|
|
20230707,104600,47757710,4145,4145,4145,4145,0
|
|
20230707,104500,47757710,4145,4145,4145,4145,0
|
|
20230707,104400,47757710,4145,4145,4145,4145,0
|
|
20230707,104300,47757710,4145,4145,4145,4145,0
|
|
20230707,104200,47757710,4145,4145,4145,4145,0
|
|
20230707,104100,47757710,4145,4145,4145,4145,0
|
|
20230707,104000,47757710,4145,4145,4145,4145,0
|
|
20230707,103900,47757710,4145,4150,4150,4145,164
|
|
20230707,103800,47077135,4150,4150,4150,4150,40
|
|
20230707,103700,46911135,4160,4160,4160,4160,0
|
|
20230707,103600,46911135,4160,4160,4160,4160,0
|
|
20230707,103500,46911135,4160,4160,4160,4160,0
|
|
20230707,103400,46911135,4160,4160,4160,4160,0
|
|
20230707,103300,46911135,4160,4160,4160,4160,0
|
|
20230707,103200,46911135,4160,4160,4160,4160,100
|
|
20230707,103100,46495135,4160,4160,4160,4160,0
|
|
20230707,103000,46495135,4160,4160,4160,4160,0
|
|
20230707,102900,46495135,4160,4155,4160,4155,562
|
|
20230707,102800,44157310,4160,4160,4160,4160,0
|
|
20230707,102700,44157310,4160,4160,4160,4160,0
|
|
20230707,102600,44157310,4160,4160,4160,4160,2
|
|
20230707,102500,44148990,4150,4150,4150,4150,1
|
|
20230707,102400,44144840,4160,4160,4160,4160,0
|
|
20230707,102300,44144840,4160,4160,4160,4160,50
|
|
20230707,102200,43936840,4160,4160,4160,4160,300
|
|
20230707,102100,42688840,4155,4155,4155,4155,0
|
|
20230707,102000,42688840,4155,4155,4155,4155,0
|
|
20230707,101900,42688840,4155,4155,4155,4155,16
|
|
20230707,101800,42622360,4155,4155,4155,4155,0
|
|
20230707,101700,42622360,4155,4155,4155,4155,6
|
|
20230707,101600,42597430,4155,4155,4155,4155,0
|
|
20230707,101500,42597430,4155,4150,4155,4150,859
|
|
20230707,101400,39032550,4150,4150,4150,4150,1
|
|
20230707,101300,39028400,4150,4150,4150,4150,34
|
|
20230707,101200,38887300,4150,4150,4150,4150,15
|
|
20230707,101100,38825050,4150,4140,4150,4140,634
|
|
20230707,101000,36200110,4140,4140,4140,4140,29
|
|
20230707,100900,36080050,4140,4140,4140,4140,67
|
|
20230707,100800,35802670,4140,4140,4140,4140,33
|
|
20230707,100700,35666050,4140,4140,4140,4140,36
|
|
20230707,100600,35517010,4140,4140,4140,4140,29
|
|
20230707,100500,35396950,4140,4140,4140,4140,34
|
|
20230707,100400,35256190,4140,4140,4140,4140,27
|
|
20230707,100300,35144410,4140,4140,4140,4140,34
|
|
20230707,100200,35003650,4140,4140,4140,4140,29
|
|
20230707,100100,34883590,4140,4140,4140,4140,34
|
|
20230707,100000,34742830,4140,4140,4140,4140,81
|
|
20230707,095900,34407490,4140,4140,4140,4140,34
|
|
20230707,095800,34266730,4140,4140,4140,4140,56
|
|
20230707,095700,34034890,4140,4140,4140,4130,463
|
|
20230707,095600,32122570,4140,4140,4140,4130,850
|
|
20230707,095500,28610565,4140,4140,4140,4140,16
|
|
20230707,095400,28544325,4140,4140,4140,4140,71
|
|
20230707,095300,28250385,4150,4150,4150,4150,6
|
|
20230707,095200,28225485,4150,4150,4150,4150,6
|
|
20230707,095100,28200585,4130,4130,4130,4130,0
|
|
20230707,095000,28200585,4130,4130,4130,4130,0
|
|
20230707,094900,28200585,4130,4130,4130,4130,0
|
|
20230707,094800,28200585,4130,4130,4130,4130,0
|
|
20230707,094700,28200585,4130,4130,4130,4130,0
|
|
20230707,094600,28200585,4130,4130,4130,4130,50
|
|
20230707,094500,27994085,4135,4150,4150,4135,306
|
|
20230707,094400,26728080,4150,4150,4150,4150,10
|
|
20230707,094300,26686580,4150,4150,4150,4150,0
|
|
20230707,094200,26686580,4150,4150,4150,4150,0
|
|
20230707,094100,26686580,4150,4150,4150,4150,0
|
|
20230707,094000,26686580,4150,4150,4150,4150,0
|
|
20230707,093900,26686580,4150,4150,4150,4150,0
|
|
20230707,093800,26686580,4150,4150,4150,4150,0
|
|
20230707,093700,26686580,4150,4150,4150,4150,1
|
|
20230707,093600,26682430,4150,4150,4150,4150,2
|
|
20230707,093500,26674130,4150,4150,4150,4150,66
|
|
20230707,093400,26400230,4150,4150,4150,4150,9
|
|
20230707,093300,26362880,4150,4150,4150,4150,76
|
|
20230707,093200,26047480,4150,4145,4150,4145,76
|
|
20230707,093100,25732445,4145,4145,4145,4145,0
|
|
20230707,093000,25732445,4145,4155,4155,4145,128
|
|
20230707,092900,25201225,4155,4155,4155,4155,0
|
|
20230707,092800,25201225,4155,4160,4160,4105,1036
|
|
20230707,092700,20941925,4160,4160,4160,4160,35
|
|
20230707,092600,20796325,4155,4155,4155,4155,38
|
|
20230707,092500,20638435,4155,4155,4155,4155,0
|
|
20230707,092400,20638435,4155,4140,4155,4140,115
|
|
20230707,092300,20162215,4130,4140,4140,4130,1050
|
|
20230707,092200,15825195,4140,4160,4160,4140,67
|
|
20230707,092100,15547275,4160,4160,4160,4160,83
|
|
20230707,092000,15201995,4160,4155,4160,4135,171
|
|
20230707,091900,14493400,4155,4170,4175,4155,55
|
|
20230707,091800,14264060,4170,4170,4170,4170,121
|
|
20230707,091700,13759490,4170,4170,4170,4170,63
|
|
20230707,091600,13496780,4170,4170,4170,4170,85
|
|
20230707,091500,13142330,4170,4170,4170,4170,65
|
|
20230707,091400,12871280,4170,4165,4170,4165,98
|
|
20230707,091300,12462910,4165,4165,4165,4165,61
|
|
20230707,091200,12208845,4165,4165,4165,4165,90
|
|
20230707,091100,11833995,4165,4165,4165,4160,142
|
|
20230707,091000,11242570,4165,4165,4165,4165,24
|
|
20230707,090900,11142610,4160,4160,4160,4160,52
|
|
20230707,090800,10926290,4165,4130,4165,4130,137
|
|
20230707,090700,10357320,4130,4130,4130,4130,33
|
|
20230707,090600,10221030,4130,4130,4130,4130,50
|
|
20230707,090500,10014530,4130,4130,4130,4130,1
|
|
20230707,090400,10010400,4110,4110,4110,4110,1
|
|
20230707,090300,10006290,4130,4130,4130,4130,102
|
|
20230707,090200,9585030,4130,4120,4130,4105,296
|
|
20230707,090100,8367785,4125,4130,4155,4120,721
|
|
20230707,090000,5396365,4135,4145,4145,4135,1302
|