629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192600,84694280,4120,4120,4120,4120,133
|
|
20230710,192500,84694280,4120,4120,4120,4120,0
|
|
20230710,192400,84694280,4120,4120,4120,4120,0
|
|
20230710,192300,84694280,4120,4120,4120,4120,0
|
|
20230710,192200,84694280,4120,4120,4120,4120,0
|
|
20230710,192100,84694280,4120,4120,4120,4120,0
|
|
20230710,192000,84694280,4120,4120,4120,4120,0
|
|
20230710,191900,84694280,4120,4120,4120,4120,0
|
|
20230710,191800,84694280,4120,4120,4120,4120,0
|
|
20230710,191700,84694280,4120,4120,4120,4120,0
|
|
20230710,191600,84694280,4120,4120,4120,4120,0
|
|
20230710,191500,84694280,4120,4120,4120,4120,0
|
|
20230710,191400,84694280,4120,4120,4120,4120,0
|
|
20230710,191300,84694280,4120,4120,4120,4120,0
|
|
20230710,191200,84694280,4120,4120,4120,4120,0
|
|
20230710,191100,84694280,4120,4120,4120,4120,0
|
|
20230710,191000,84694280,4120,4120,4120,4120,0
|
|
20230710,190900,84694280,4120,4120,4120,4120,0
|
|
20230710,190800,84694280,4120,4120,4120,4120,0
|
|
20230710,190700,84694280,4120,4120,4120,4120,0
|
|
20230710,190600,84694280,4120,4120,4120,4120,0
|
|
20230710,190500,84694280,4120,4120,4120,4120,0
|
|
20230710,190400,84694280,4120,4120,4120,4120,0
|
|
20230710,190300,84694280,4120,4120,4120,4120,0
|
|
20230710,190200,84694280,4120,4120,4120,4120,0
|
|
20230710,190100,84694280,4120,4120,4120,4120,0
|
|
20230710,190000,84694280,4120,4120,4120,4120,0
|
|
20230710,185900,84694280,4120,4120,4120,4120,0
|
|
20230710,185800,84694280,4120,4120,4120,4120,0
|
|
20230710,185700,84694280,4120,4120,4120,4120,0
|
|
20230710,185600,84694280,4120,4120,4120,4120,133
|
|
20230710,185500,84694280,4120,4120,4120,4120,0
|
|
20230710,185400,84694280,4120,4120,4120,4120,0
|
|
20230710,185300,84694280,4120,4120,4120,4120,0
|
|
20230710,185200,84694280,4120,4120,4120,4120,0
|
|
20230710,185100,84694280,4120,4120,4120,4120,0
|
|
20230710,185000,84694280,4120,4120,4120,4120,0
|
|
20230710,184900,84694280,4120,4120,4120,4120,0
|
|
20230710,184800,84694280,4120,4120,4120,4120,0
|
|
20230710,184700,84694280,4120,4120,4120,4120,0
|
|
20230710,184600,84694280,4120,4120,4120,4120,0
|
|
20230710,184500,84694280,4120,4120,4120,4120,0
|
|
20230710,184400,84694280,4120,4120,4120,4120,0
|
|
20230710,184300,84694280,4120,4120,4120,4120,0
|
|
20230710,184200,84694280,4120,4120,4120,4120,0
|
|
20230710,184100,84694280,4120,4120,4120,4120,0
|
|
20230710,184000,84694280,4120,4120,4120,4120,0
|
|
20230710,183900,84694280,4120,4120,4120,4120,0
|
|
20230710,183800,84694280,4120,4120,4120,4120,0
|
|
20230710,183700,84694280,4120,4120,4120,4120,0
|
|
20230710,183600,84694280,4120,4120,4120,4120,0
|
|
20230710,183500,84694280,4120,4120,4120,4120,0
|
|
20230710,183400,84694280,4120,4120,4120,4120,0
|
|
20230710,183300,84694280,4120,4120,4120,4120,0
|
|
20230710,183200,84694280,4120,4120,4120,4120,0
|
|
20230710,183100,84694280,4120,4120,4120,4120,0
|
|
20230710,183000,84694280,4120,4120,4120,4120,0
|
|
20230710,182900,84694280,4120,4120,4120,4120,0
|
|
20230710,182800,84694280,4120,4120,4120,4120,0
|
|
20230710,182700,84694280,4120,4120,4120,4120,0
|
|
20230710,182600,84694280,4120,4120,4120,4120,133
|
|
20230710,182500,84694280,4120,4120,4120,4120,0
|
|
20230710,182400,84694280,4120,4120,4120,4120,0
|
|
20230710,182300,84694280,4120,4120,4120,4120,0
|
|
20230710,182200,84694280,4120,4120,4120,4120,0
|
|
20230710,182100,84694280,4120,4120,4120,4120,0
|
|
20230710,182000,84694280,4120,4120,4120,4120,0
|
|
20230710,181900,84694280,4120,4120,4120,4120,0
|
|
20230710,181800,84694280,4120,4120,4120,4120,0
|
|
20230710,181700,84694280,4120,4120,4120,4120,0
|
|
20230710,181600,84694280,4120,4120,4120,4120,0
|
|
20230710,181500,84694280,4120,4120,4120,4120,0
|
|
20230710,181400,84694280,4120,4120,4120,4120,0
|
|
20230710,181300,84694280,4120,4120,4120,4120,0
|
|
20230710,181200,84694280,4120,4120,4120,4120,0
|
|
20230710,181100,84694280,4120,4120,4120,4120,0
|
|
20230710,181000,84694280,4120,4120,4120,4120,0
|
|
20230710,180900,84694280,4120,4120,4120,4120,0
|
|
20230710,180800,84694280,4120,4120,4120,4120,0
|
|
20230710,180700,84694280,4120,4120,4120,4120,0
|
|
20230710,180600,84694280,4120,4120,4120,4120,0
|
|
20230710,180500,84694280,4120,4120,4120,4120,0
|
|
20230710,180400,84694280,4120,4120,4120,4120,0
|
|
20230710,180300,84694280,4120,4120,4120,4120,0
|
|
20230710,180200,84694280,4120,4120,4120,4120,0
|
|
20230710,180100,84694280,4120,4120,4120,4120,0
|
|
20230710,180000,84694280,4120,4120,4120,4120,0
|
|
20230710,175900,84694280,4120,4120,4120,4120,0
|
|
20230710,175800,84694280,4120,4120,4120,4120,0
|
|
20230710,175700,84694280,4120,4120,4120,4120,0
|
|
20230710,175600,84694280,4120,4120,4120,4120,133
|
|
20230710,175500,84694280,4120,4120,4120,4120,0
|
|
20230710,175400,84694280,4120,4120,4120,4120,0
|
|
20230710,175300,84694280,4120,4120,4120,4120,0
|
|
20230710,175200,84694280,4120,4120,4120,4120,0
|
|
20230710,175100,84694280,4120,4120,4120,4120,0
|
|
20230710,175000,84694280,4120,4120,4120,4120,0
|
|
20230710,174900,84694280,4120,4120,4120,4120,0
|
|
20230710,174800,84694280,4120,4120,4120,4120,0
|
|
20230710,174700,84694280,4120,4120,4120,4120,0
|
|
20230710,174600,84694280,4120,4120,4120,4120,0
|
|
20230710,174500,84694280,4120,4120,4120,4120,0
|
|
20230710,174400,84694280,4120,4120,4120,4120,0
|
|
20230710,174300,84694280,4120,4120,4120,4120,0
|
|
20230710,174200,84694280,4120,4120,4120,4120,0
|
|
20230710,174100,84694280,4120,4120,4120,4120,0
|
|
20230710,174000,84694280,4120,4120,4120,4120,0
|
|
20230710,173900,84694280,4120,4120,4120,4120,0
|
|
20230710,173800,84694280,4120,4120,4120,4120,0
|
|
20230710,173700,84694280,4120,4120,4120,4120,0
|
|
20230710,173600,84694280,4120,4120,4120,4120,0
|
|
20230710,173500,84694280,4120,4120,4120,4120,0
|
|
20230710,173400,84694280,4120,4120,4120,4120,0
|
|
20230710,173300,84694280,4120,4120,4120,4120,0
|
|
20230710,173200,84694280,4120,4120,4120,4120,0
|
|
20230710,173100,84694280,4120,4120,4120,4120,0
|
|
20230710,173000,84694280,4120,4120,4120,4120,0
|
|
20230710,172900,84694280,4120,4120,4120,4120,0
|
|
20230710,172800,84694280,4120,4120,4120,4120,0
|
|
20230710,172700,84694280,4120,4120,4120,4120,0
|
|
20230710,172600,84694280,4120,4120,4120,4120,133
|
|
20230710,172500,84694280,4120,4120,4120,4120,0
|
|
20230710,172400,84694280,4120,4120,4120,4120,0
|
|
20230710,172300,84694280,4120,4120,4120,4120,0
|
|
20230710,172200,84694280,4120,4120,4120,4120,0
|
|
20230710,172100,84694280,4120,4120,4120,4120,0
|
|
20230710,172000,84694280,4120,4120,4120,4120,0
|
|
20230710,171900,84694280,4120,4120,4120,4120,0
|
|
20230710,171800,84694280,4120,4120,4120,4120,0
|
|
20230710,171700,84694280,4120,4120,4120,4120,0
|
|
20230710,171600,84694280,4120,4120,4120,4120,0
|
|
20230710,171500,84694280,4120,4120,4120,4120,0
|
|
20230710,171400,84694280,4120,4120,4120,4120,0
|
|
20230710,171300,84694280,4120,4120,4120,4120,0
|
|
20230710,171200,84694280,4120,4120,4120,4120,0
|
|
20230710,171100,84694280,4120,4120,4120,4120,0
|
|
20230710,171000,84694280,4120,4120,4120,4120,0
|
|
20230710,170900,84694280,4120,4120,4120,4120,0
|
|
20230710,170800,84694280,4120,4120,4120,4120,0
|
|
20230710,170700,84694280,4120,4120,4120,4120,0
|
|
20230710,170600,84694280,4120,4120,4120,4120,0
|
|
20230710,170500,84694280,4120,4120,4120,4120,0
|
|
20230710,170400,84694280,4120,4120,4120,4120,0
|
|
20230710,170300,84694280,4120,4120,4120,4120,0
|
|
20230710,170200,84694280,4120,4120,4120,4120,0
|
|
20230710,170100,84694280,4120,4120,4120,4120,0
|
|
20230710,170000,84694280,4120,4120,4120,4120,0
|
|
20230710,165900,84694280,4120,4120,4120,4120,0
|
|
20230710,165800,84694280,4120,4120,4120,4120,0
|
|
20230710,165700,84694280,4120,4120,4120,4120,0
|
|
20230710,165600,84694280,4120,4120,4120,4120,133
|
|
20230710,165500,84694280,4120,4120,4120,4120,0
|
|
20230710,165400,84694280,4120,4120,4120,4120,0
|
|
20230710,165300,84694280,4120,4120,4120,4120,0
|
|
20230710,165200,84694280,4120,4120,4120,4120,0
|
|
20230710,165100,84694280,4120,4120,4120,4120,0
|
|
20230710,165000,84694280,4120,4120,4120,4120,0
|
|
20230710,164900,84694280,4120,4120,4120,4120,0
|
|
20230710,164800,84694280,4120,4120,4120,4120,0
|
|
20230710,164700,84694280,4120,4120,4120,4120,0
|
|
20230710,164600,84694280,4120,4120,4120,4120,0
|
|
20230710,164500,84694280,4120,4120,4120,4120,0
|
|
20230710,164400,84694280,4120,4120,4120,4120,0
|
|
20230710,164300,84694280,4120,4120,4120,4120,0
|
|
20230710,164200,84694280,4120,4120,4120,4120,0
|
|
20230710,164100,84694280,4120,4120,4120,4120,0
|
|
20230710,164000,84694280,4120,4120,4120,4120,0
|
|
20230710,163900,84694280,4120,4120,4120,4120,0
|
|
20230710,163800,84694280,4120,4120,4120,4120,0
|
|
20230710,163700,84694280,4120,4120,4120,4120,0
|
|
20230710,163600,84694280,4120,4120,4120,4120,0
|
|
20230710,163500,84694280,4120,4120,4120,4120,0
|
|
20230710,163400,84694280,4120,4120,4120,4120,0
|
|
20230710,163300,84694280,4120,4120,4120,4120,0
|
|
20230710,163200,84694280,4120,4120,4120,4120,0
|
|
20230710,163100,84694280,4120,4120,4120,4120,0
|
|
20230710,163000,84694280,4120,4120,4120,4120,0
|
|
20230710,162900,84694280,4120,4120,4120,4120,0
|
|
20230710,162800,84694280,4120,4120,4120,4120,0
|
|
20230710,162700,84694280,4120,4120,4120,4120,0
|
|
20230710,162600,84694280,4120,4120,4120,4120,133
|
|
20230710,162500,84694280,4120,4120,4120,4120,0
|
|
20230710,162400,84694280,4120,4120,4120,4120,0
|
|
20230710,162300,84694280,4120,4120,4120,4120,0
|
|
20230710,162200,84694280,4120,4120,4120,4120,0
|
|
20230710,162100,84694280,4120,4120,4120,4120,0
|
|
20230710,162000,84694280,4120,4120,4120,4120,0
|
|
20230710,161900,84694280,4120,4120,4120,4120,0
|
|
20230710,161800,84694280,4120,4120,4120,4120,0
|
|
20230710,161700,84694280,4120,4120,4120,4120,0
|
|
20230710,161600,84694280,4120,4120,4120,4120,0
|
|
20230710,161500,84694280,4120,4120,4120,4120,0
|
|
20230710,161400,84694280,4120,4120,4120,4120,0
|
|
20230710,161300,84694280,4120,4120,4120,4120,0
|
|
20230710,161200,84694280,4120,4120,4120,4120,0
|
|
20230710,161100,84694280,4120,4120,4120,4120,0
|
|
20230710,161000,84694280,4120,4120,4120,4120,0
|
|
20230710,160900,84694280,4120,4120,4120,4120,0
|
|
20230710,160800,84694280,4120,4120,4120,4120,0
|
|
20230710,160700,84694280,4120,4120,4120,4120,0
|
|
20230710,160600,84694280,4120,4120,4120,4120,0
|
|
20230710,160500,84694280,4120,4120,4120,4120,0
|
|
20230710,160400,84694280,4120,4120,4120,4120,0
|
|
20230710,160300,84694280,4120,4120,4120,4120,0
|
|
20230710,160200,84694280,4120,4120,4120,4120,0
|
|
20230710,160100,84694280,4120,4120,4120,4120,0
|
|
20230710,160000,84694280,4120,4120,4120,4120,0
|
|
20230710,155900,84694280,4120,4120,4120,4120,0
|
|
20230710,155800,84694280,4120,4120,4120,4120,0
|
|
20230710,155700,84694280,4120,4120,4120,4120,0
|
|
20230710,155600,84694280,4120,4120,4120,4120,133
|
|
20230710,155500,84694280,4120,4120,4120,4120,0
|
|
20230710,155400,84694280,4120,4120,4120,4120,0
|
|
20230710,155300,84694280,4120,4120,4120,4120,0
|
|
20230710,155200,84694280,4120,4120,4120,4120,0
|
|
20230710,155100,84694280,4120,4120,4120,4120,0
|
|
20230710,155000,84694280,4120,4120,4120,4120,0
|
|
20230710,154900,84694280,4120,4120,4120,4120,0
|
|
20230710,154800,84694280,4120,4120,4120,4120,0
|
|
20230710,154700,84694280,4120,4120,4120,4120,0
|
|
20230710,154600,84694280,4120,4120,4120,4120,0
|
|
20230710,154500,84694280,4120,4120,4120,4120,0
|
|
20230710,154400,84694280,4120,4120,4120,4120,0
|
|
20230710,154300,84694280,4120,4120,4120,4120,0
|
|
20230710,154200,84694280,4120,4120,4120,4120,0
|
|
20230710,154100,84694280,4120,4120,4120,4120,0
|
|
20230710,154000,84694280,4120,4120,4120,4120,0
|
|
20230710,153900,84694280,4120,4120,4120,4120,0
|
|
20230710,153800,84694280,4120,4120,4120,4120,0
|
|
20230710,153700,84694280,4120,4120,4120,4120,0
|
|
20230710,153600,84694280,4120,4120,4120,4120,0
|
|
20230710,153500,84694280,4120,4120,4120,4120,0
|
|
20230710,153400,84694280,4120,4120,4120,4120,0
|
|
20230710,153300,84694280,4120,4120,4120,4120,0
|
|
20230710,153200,84694280,4120,4120,4120,4120,0
|
|
20230710,153100,84694280,4120,4120,4120,4120,0
|
|
20230710,153000,84694280,4120,4120,4120,4120,133
|
|
20230710,152900,84146320,4120,4120,4120,4120,0
|
|
20230710,152800,84146320,4120,4120,4120,4120,0
|
|
20230710,152700,84146320,4120,4120,4120,4120,0
|
|
20230710,152600,84146320,4120,4120,4120,4120,0
|
|
20230710,152500,84146320,4120,4120,4120,4120,0
|
|
20230710,152400,84146320,4120,4120,4120,4120,0
|
|
20230710,152300,84146320,4120,4120,4120,4120,0
|
|
20230710,152200,84146320,4120,4120,4120,4120,0
|
|
20230710,152100,84146320,4120,4120,4120,4120,0
|
|
20230710,152000,84146320,4120,4120,4120,4120,0
|
|
20230710,151900,84146320,4120,4120,4120,4120,0
|
|
20230710,151800,84146320,4120,4120,4120,4120,0
|
|
20230710,151700,84146320,4120,4120,4120,4120,0
|
|
20230710,151600,84146320,4120,4120,4120,4120,0
|
|
20230710,151500,84146320,4120,4120,4120,4120,0
|
|
20230710,151400,84146320,4120,4120,4120,4120,0
|
|
20230710,151300,84146320,4120,4120,4120,4120,1
|
|
20230710,151200,84142200,4115,4115,4115,4115,1
|
|
20230710,151100,84138085,4115,4115,4115,4115,136
|
|
20230710,151000,83578445,4120,4120,4120,4120,0
|
|
20230710,150900,83578445,4120,4120,4120,4120,0
|
|
20230710,150800,83578445,4120,4120,4120,4120,0
|
|
20230710,150700,83578445,4120,4120,4120,4120,1
|
|
20230710,150600,83574325,4115,4115,4115,4115,0
|
|
20230710,150500,83574325,4115,4115,4115,4115,0
|
|
20230710,150400,83574325,4115,4115,4115,4115,30
|
|
20230710,150300,83450875,4115,4115,4115,4115,0
|
|
20230710,150200,83450875,4115,4115,4115,4115,0
|
|
20230710,150100,83450875,4115,4115,4115,4115,0
|
|
20230710,150000,83450875,4115,4115,4115,4115,0
|
|
20230710,145900,83450875,4115,4115,4115,4115,0
|
|
20230710,145800,83450875,4115,4115,4115,4115,0
|
|
20230710,145700,83450875,4115,4115,4115,4115,0
|
|
20230710,145600,83450875,4115,4115,4115,4115,125
|
|
20230710,145500,82936500,4115,4115,4115,4115,114
|
|
20230710,145400,82467390,4115,4115,4115,4115,37
|
|
20230710,145300,82315135,4110,4110,4110,4110,0
|
|
20230710,145200,82315135,4110,4110,4110,4110,0
|
|
20230710,145100,82315135,4110,4110,4110,4110,0
|
|
20230710,145000,82315135,4110,4115,4115,4110,128
|
|
20230710,144900,81788430,4110,4110,4110,4110,0
|
|
20230710,144800,81788430,4110,4110,4110,4110,2
|
|
20230710,144700,81780210,4115,4115,4115,4115,1
|
|
20230710,144600,81776095,4120,4120,4120,4120,61
|
|
20230710,144500,81524775,4120,4120,4120,4120,0
|
|
20230710,144400,81524775,4120,4120,4120,4120,1
|
|
20230710,144300,81520655,4120,4120,4120,4120,0
|
|
20230710,144200,81520655,4120,4120,4120,4120,0
|
|
20230710,144100,81520655,4120,4120,4120,4120,0
|
|
20230710,144000,81520655,4120,4120,4120,4120,1
|
|
20230710,143900,81516535,4125,4125,4125,4125,0
|
|
20230710,143800,81516535,4125,4125,4125,4125,0
|
|
20230710,143700,81516535,4125,4125,4125,4125,0
|
|
20230710,143600,81516535,4125,4120,4125,4120,4
|
|
20230710,143500,81500050,4120,4120,4120,4120,1
|
|
20230710,143400,81495930,4125,4125,4125,4125,0
|
|
20230710,143300,81495930,4125,4125,4125,4125,0
|
|
20230710,143200,81495930,4125,4125,4125,4125,19
|
|
20230710,143100,81417555,4115,4115,4115,4115,0
|
|
20230710,143000,81417555,4115,4115,4115,4115,1
|
|
20230710,142900,81413440,4115,4115,4115,4115,0
|
|
20230710,142800,81413440,4115,4115,4115,4115,0
|
|
20230710,142700,81413440,4115,4115,4115,4115,0
|
|
20230710,142600,81413440,4115,4125,4135,4115,122
|
|
20230710,142500,80910450,4125,4120,4125,4120,15
|
|
20230710,142400,80848630,4120,4120,4120,4120,0
|
|
20230710,142300,80848630,4120,4120,4120,4120,0
|
|
20230710,142200,80848630,4120,4120,4120,4120,3
|
|
20230710,142100,80836270,4110,4110,4110,4110,0
|
|
20230710,142000,80836270,4110,4110,4110,4110,0
|
|
20230710,141900,80836270,4110,4110,4110,4110,0
|
|
20230710,141800,80836270,4110,4110,4110,4110,0
|
|
20230710,141700,80836270,4110,4110,4110,4110,0
|
|
20230710,141600,80836270,4110,4110,4110,4110,0
|
|
20230710,141500,80836270,4110,4110,4110,4110,0
|
|
20230710,141400,80836270,4110,4110,4110,4110,0
|
|
20230710,141300,80836270,4110,4110,4110,4110,2
|
|
20230710,141200,80828050,4110,4110,4110,4110,0
|
|
20230710,141100,80828050,4110,4110,4110,4110,75
|
|
20230710,141000,80519800,4110,4110,4110,4110,0
|
|
20230710,140900,80519800,4110,4115,4115,4110,225
|
|
20230710,140800,79594550,4110,4110,4110,4110,0
|
|
20230710,140700,79594550,4110,4110,4110,4110,0
|
|
20230710,140600,79594550,4110,4110,4110,4110,0
|
|
20230710,140500,79594550,4110,4110,4110,4110,0
|
|
20230710,140400,79594550,4110,4110,4110,4110,0
|
|
20230710,140300,79594550,4110,4110,4110,4110,0
|
|
20230710,140200,79594550,4110,4110,4110,4110,0
|
|
20230710,140100,79594550,4110,4115,4115,4110,100
|
|
20230710,140000,79183465,4130,4130,4130,4130,170
|
|
20230710,135900,78481365,4115,4115,4115,4115,0
|
|
20230710,135800,78481365,4115,4115,4115,4115,0
|
|
20230710,135700,78481365,4115,4115,4115,4115,0
|
|
20230710,135600,78481365,4115,4115,4115,4115,0
|
|
20230710,135500,78481365,4115,4115,4115,4115,0
|
|
20230710,135400,78481365,4115,4115,4115,4115,0
|
|
20230710,135300,78481365,4115,4115,4115,4115,0
|
|
20230710,135200,78481365,4115,4115,4115,4115,0
|
|
20230710,135100,78481365,4115,4115,4115,4115,0
|
|
20230710,135000,78481365,4115,4115,4115,4115,0
|
|
20230710,134900,78481365,4115,4115,4115,4115,0
|
|
20230710,134800,78481365,4115,4115,4115,4115,0
|
|
20230710,134700,78481365,4115,4115,4115,4115,0
|
|
20230710,134600,78481365,4115,4115,4115,4115,0
|
|
20230710,134500,78481365,4115,4115,4115,4115,0
|
|
20230710,134400,78481365,4115,4115,4115,4115,0
|
|
20230710,134300,78481365,4115,4115,4115,4115,23
|
|
20230710,134200,78386720,4115,4115,4115,4115,150
|
|
20230710,134100,77769470,4110,4110,4110,4110,0
|
|
20230710,134000,77769470,4110,4110,4110,4110,0
|
|
20230710,133900,77769470,4110,4110,4110,4110,0
|
|
20230710,133800,77769470,4110,4110,4110,4110,0
|
|
20230710,133700,77769470,4110,4110,4110,4110,0
|
|
20230710,133600,77769470,4110,4110,4110,4110,0
|
|
20230710,133500,77769470,4110,4110,4110,4110,0
|
|
20230710,133400,77769470,4110,4110,4110,4110,22
|
|
20230710,133300,77679050,4110,4110,4110,4110,0
|
|
20230710,133200,77679050,4110,4110,4110,4110,0
|
|
20230710,133100,77679050,4110,4110,4110,4110,123
|
|
20230710,133000,77173520,4110,4110,4110,4110,0
|
|
20230710,132900,77173520,4110,4110,4110,4110,10
|
|
20230710,132800,77132420,4110,4110,4110,4110,0
|
|
20230710,132700,77132420,4110,4110,4110,4110,0
|
|
20230710,132600,77132420,4110,4110,4110,4110,0
|
|
20230710,132500,77132420,4110,4110,4110,4110,0
|
|
20230710,132400,77132420,4110,4110,4110,4110,0
|
|
20230710,132300,77132420,4110,4110,4110,4110,0
|
|
20230710,132200,77132420,4110,4110,4110,4110,0
|
|
20230710,132100,77132420,4110,4110,4110,4110,10
|
|
20230710,132000,77091320,4115,4115,4115,4115,0
|
|
20230710,131900,77091320,4115,4115,4115,4115,0
|
|
20230710,131800,77091320,4115,4115,4115,4115,20
|
|
20230710,131700,77009020,4115,4115,4115,4115,0
|
|
20230710,131600,77009020,4115,4115,4115,4115,0
|
|
20230710,131500,77009020,4115,4115,4115,4115,0
|
|
20230710,131400,77009020,4115,4115,4115,4115,0
|
|
20230710,131300,77009020,4115,4115,4115,4115,0
|
|
20230710,131200,77009020,4115,4115,4115,4115,3
|
|
20230710,131100,76996675,4115,4115,4115,4115,2
|
|
20230710,131000,76988445,4115,4115,4115,4115,1
|
|
20230710,130900,76984330,4115,4115,4115,4115,0
|
|
20230710,130800,76984330,4115,4115,4115,4115,0
|
|
20230710,130700,76984330,4115,4115,4115,4115,0
|
|
20230710,130600,76984330,4115,4115,4115,4115,0
|
|
20230710,130500,76984330,4115,4115,4115,4115,0
|
|
20230710,130400,76984330,4115,4115,4115,4115,0
|
|
20230710,130300,76984330,4115,4115,4115,4115,0
|
|
20230710,130200,76984330,4115,4115,4115,4115,0
|
|
20230710,130100,76984330,4115,4115,4115,4115,0
|
|
20230710,130000,76984330,4115,4115,4115,4115,168
|
|
20230710,125900,76293010,4115,4115,4115,4115,0
|
|
20230710,125800,76293010,4115,4115,4115,4115,0
|
|
20230710,125700,76293010,4115,4115,4115,4115,0
|
|
20230710,125600,76293010,4115,4115,4115,4115,0
|
|
20230710,125500,76293010,4115,4115,4115,4115,0
|
|
20230710,125400,76293010,4115,4115,4115,4115,0
|
|
20230710,125300,76293010,4115,4115,4115,4115,0
|
|
20230710,125200,76293010,4115,4115,4115,4115,0
|
|
20230710,125100,76293010,4115,4115,4115,4115,44
|
|
20230710,125000,76111950,4115,4120,4120,4115,1000
|
|
20230710,124900,71996570,4135,4135,4135,4135,0
|
|
20230710,124800,71996570,4135,4135,4135,4135,0
|
|
20230710,124700,71996570,4135,4135,4135,4135,0
|
|
20230710,124600,71996570,4135,4135,4135,4135,0
|
|
20230710,124500,71996570,4135,4135,4135,4135,0
|
|
20230710,124400,71996570,4135,4135,4135,4135,0
|
|
20230710,124300,71996570,4135,4135,4135,4135,0
|
|
20230710,124200,71996570,4135,4135,4135,4135,0
|
|
20230710,124100,71996570,4135,4135,4135,4135,0
|
|
20230710,124000,71996570,4135,4135,4135,4135,0
|
|
20230710,123900,71996570,4135,4135,4135,4135,0
|
|
20230710,123800,71996570,4135,4135,4135,4135,90
|
|
20230710,123700,71624420,4130,4130,4130,4130,0
|
|
20230710,123600,71624420,4130,4130,4130,4130,0
|
|
20230710,123500,71624420,4130,4130,4130,4130,0
|
|
20230710,123400,71624420,4130,4130,4130,4130,10
|
|
20230710,123300,71583120,4135,4135,4135,4135,0
|
|
20230710,123200,71583120,4135,4135,4135,4135,0
|
|
20230710,123100,71583120,4135,4135,4135,4135,14
|
|
20230710,123000,71525230,4125,4125,4125,4125,0
|
|
20230710,122900,71525230,4125,4125,4125,4125,0
|
|
20230710,122800,71525230,4125,4125,4125,4125,0
|
|
20230710,122700,71525230,4125,4125,4125,4125,0
|
|
20230710,122600,71525230,4125,4125,4125,4125,0
|
|
20230710,122500,71525230,4125,4125,4125,4125,20
|
|
20230710,122400,71442730,4135,4135,4135,4135,0
|
|
20230710,122300,71442730,4135,4135,4135,4135,0
|
|
20230710,122200,71442730,4135,4135,4135,4135,0
|
|
20230710,122100,71442730,4135,4135,4135,4135,0
|
|
20230710,122000,71442730,4135,4135,4135,4135,0
|
|
20230710,121900,71442730,4135,4135,4135,4135,0
|
|
20230710,121800,71442730,4135,4135,4135,4135,0
|
|
20230710,121700,71442730,4135,4135,4135,4135,0
|
|
20230710,121600,71442730,4135,4135,4135,4135,0
|
|
20230710,121500,71442730,4135,4135,4135,4135,0
|
|
20230710,121400,71442730,4135,4130,4135,4130,101
|
|
20230710,121300,71025100,4130,4130,4130,4130,0
|
|
20230710,121200,71025100,4130,4130,4130,4130,0
|
|
20230710,121100,71025100,4130,4130,4130,4130,0
|
|
20230710,121000,71025100,4130,4130,4130,4130,0
|
|
20230710,120900,71025100,4130,4130,4130,4130,0
|
|
20230710,120800,71025100,4130,4130,4130,4130,0
|
|
20230710,120700,71025100,4130,4130,4130,4130,0
|
|
20230710,120600,71025100,4130,4130,4130,4130,0
|
|
20230710,120500,71025100,4130,4130,4130,4130,9
|
|
20230710,120400,70987930,4135,4135,4135,4135,0
|
|
20230710,120300,70987930,4135,4135,4135,4135,0
|
|
20230710,120200,70987930,4135,4135,4135,4135,1
|
|
20230710,120100,70983795,4135,4135,4135,4135,0
|
|
20230710,120000,70983795,4135,4135,4135,4135,0
|
|
20230710,115900,70983795,4135,4135,4135,4135,0
|
|
20230710,115800,70983795,4135,4135,4135,4135,0
|
|
20230710,115700,70983795,4135,4125,4135,4125,103
|
|
20230710,115600,70558345,4120,4120,4120,4120,4
|
|
20230710,115500,70541865,4120,4120,4120,4120,0
|
|
20230710,115400,70541865,4120,4120,4120,4120,0
|
|
20230710,115300,70541865,4120,4120,4120,4120,0
|
|
20230710,115200,70541865,4120,4120,4120,4120,0
|
|
20230710,115100,70541865,4120,4120,4120,4120,0
|
|
20230710,115000,70541865,4120,4120,4120,4120,0
|
|
20230710,114900,70541865,4120,4120,4120,4120,0
|
|
20230710,114800,70541865,4120,4120,4120,4120,1
|
|
20230710,114700,70537745,4115,4115,4115,4115,0
|
|
20230710,114600,70537745,4115,4115,4115,4115,0
|
|
20230710,114500,70537745,4115,4115,4115,4115,0
|
|
20230710,114400,70537745,4115,4115,4115,4115,0
|
|
20230710,114300,70537745,4115,4115,4115,4115,0
|
|
20230710,114200,70537745,4115,4115,4115,4115,0
|
|
20230710,114100,70537745,4115,4115,4115,4115,0
|
|
20230710,114000,70537745,4115,4115,4115,4115,0
|
|
20230710,113900,70537745,4115,4115,4115,4115,110
|
|
20230710,113800,70085095,4115,4115,4115,4115,0
|
|
20230710,113700,70085095,4115,4115,4115,4115,0
|
|
20230710,113600,70085095,4115,4115,4115,4115,500
|
|
20230710,113500,68027595,4115,4115,4115,4115,200
|
|
20230710,113400,67204595,4120,4120,4120,4120,0
|
|
20230710,113300,67204595,4120,4120,4120,4120,0
|
|
20230710,113200,67204595,4120,4120,4120,4120,0
|
|
20230710,113100,67204595,4120,4120,4120,4120,0
|
|
20230710,113000,67204595,4120,4120,4120,4120,0
|
|
20230710,112900,67204595,4120,4120,4120,4120,0
|
|
20230710,112800,67204595,4120,4120,4120,4120,0
|
|
20230710,112700,67204595,4120,4120,4120,4120,0
|
|
20230710,112600,67204595,4120,4120,4120,4120,0
|
|
20230710,112500,67204595,4120,4120,4120,4120,0
|
|
20230710,112400,67204595,4120,4115,4120,4115,40
|
|
20230710,112300,67039990,4120,4120,4120,4120,0
|
|
20230710,112200,67039990,4120,4120,4120,4120,0
|
|
20230710,112100,67039990,4120,4120,4120,4120,0
|
|
20230710,112000,67039990,4120,4120,4120,4120,0
|
|
20230710,111900,67039990,4120,4125,4125,4120,14
|
|
20230710,111800,66982260,4125,4125,4125,4125,0
|
|
20230710,111700,66982260,4125,4125,4125,4125,0
|
|
20230710,111600,66982260,4125,4125,4125,4125,0
|
|
20230710,111500,66982260,4125,4125,4125,4125,0
|
|
20230710,111400,66982260,4125,4125,4125,4125,22
|
|
20230710,111300,66891510,4120,4120,4120,4120,0
|
|
20230710,111200,66891510,4120,4120,4120,4120,3
|
|
20230710,111100,66879150,4120,4120,4120,4120,93
|
|
20230710,111000,66495990,4115,4115,4115,4115,0
|
|
20230710,110900,66495990,4115,4115,4115,4115,0
|
|
20230710,110800,66495990,4115,4115,4115,4115,0
|
|
20230710,110700,66495990,4115,4115,4115,4115,0
|
|
20230710,110600,66495990,4115,4115,4115,4115,0
|
|
20230710,110500,66495990,4115,4115,4115,4115,0
|
|
20230710,110400,66495990,4115,4115,4115,4115,0
|
|
20230710,110300,66495990,4115,4115,4115,4115,0
|
|
20230710,110200,66495990,4115,4115,4115,4115,0
|
|
20230710,110100,66495990,4115,4115,4115,4115,0
|
|
20230710,110000,66495990,4115,4115,4115,4115,0
|
|
20230710,105900,66495990,4115,4115,4115,4115,2
|
|
20230710,105800,66487760,4115,4115,4115,4115,2
|
|
20230710,105700,66479530,4115,4115,4115,4115,73
|
|
20230710,105600,66179135,4120,4120,4120,4120,0
|
|
20230710,105500,66179135,4120,4120,4120,4120,0
|
|
20230710,105400,66179135,4120,4120,4120,4120,0
|
|
20230710,105300,66179135,4120,4120,4120,4120,0
|
|
20230710,105200,66179135,4120,4120,4120,4120,0
|
|
20230710,105100,66179135,4120,4120,4120,4120,0
|
|
20230710,105000,66179135,4120,4120,4120,4120,0
|
|
20230710,104900,66179135,4120,4120,4120,4120,0
|
|
20230710,104800,66179135,4120,4120,4120,4120,0
|
|
20230710,104700,66179135,4120,4120,4120,4120,0
|
|
20230710,104600,66179135,4120,4120,4120,4120,0
|
|
20230710,104500,66179135,4120,4120,4120,4120,0
|
|
20230710,104400,66179135,4120,4120,4120,4120,0
|
|
20230710,104300,66179135,4120,4120,4120,4120,0
|
|
20230710,104200,66179135,4120,4120,4120,4120,15
|
|
20230710,104100,66117335,4115,4115,4115,4115,829
|
|
20230710,104000,62706000,4115,4115,4115,4115,0
|
|
20230710,103900,62706000,4115,4115,4115,4115,0
|
|
20230710,103800,62706000,4115,4115,4115,4115,0
|
|
20230710,103700,62706000,4115,4115,4115,4115,0
|
|
20230710,103600,62706000,4115,4115,4115,4115,0
|
|
20230710,103500,62706000,4115,4115,4115,4115,0
|
|
20230710,103400,62706000,4115,4115,4115,4115,0
|
|
20230710,103300,62706000,4115,4115,4115,4115,0
|
|
20230710,103200,62706000,4115,4115,4115,4115,0
|
|
20230710,103100,62706000,4115,4115,4115,4115,0
|
|
20230710,103000,62706000,4115,4115,4115,4115,267
|
|
20230710,102900,61607295,4135,4135,4135,4135,0
|
|
20230710,102800,61607295,4135,4135,4135,4135,0
|
|
20230710,102700,61607295,4135,4135,4135,4135,0
|
|
20230710,102600,61607295,4135,4135,4135,4135,0
|
|
20230710,102500,61607295,4135,4135,4135,4135,0
|
|
20230710,102400,61607295,4135,4135,4135,4135,1
|
|
20230710,102300,61603160,4115,4115,4115,4115,2617
|
|
20230710,102200,50834205,4115,4115,4115,4115,0
|
|
20230710,102100,50834205,4115,4115,4115,4115,0
|
|
20230710,102000,50834205,4115,4115,4115,4115,39
|
|
20230710,101900,50673720,4115,4115,4115,4115,0
|
|
20230710,101800,50673720,4115,4110,4115,4110,289
|
|
20230710,101700,49485750,4110,4110,4110,4110,0
|
|
20230710,101600,49485750,4110,4110,4110,4110,35
|
|
20230710,101500,49341900,4110,4110,4110,4110,0
|
|
20230710,101400,49341900,4110,4110,4110,4110,37
|
|
20230710,101300,49189830,4095,4115,4115,4095,548
|
|
20230710,101200,46945005,4100,4100,4100,4100,41
|
|
20230710,101100,46776905,4115,4115,4115,4115,36
|
|
20230710,101000,46628765,4115,4115,4115,4115,0
|
|
20230710,100900,46628765,4115,4115,4115,4115,36
|
|
20230710,100800,46480625,4100,4100,4100,4100,0
|
|
20230710,100700,46480625,4100,4100,4100,4100,191
|
|
20230710,100600,45697525,4095,4095,4095,4090,593
|
|
20230710,100500,43270275,4070,4070,4070,4070,0
|
|
20230710,100400,43270275,4070,4095,4095,4070,82
|
|
20230710,100300,42935610,4095,4095,4095,4095,0
|
|
20230710,100200,42935610,4095,4095,4095,4095,36
|
|
20230710,100100,42788190,4065,4065,4065,4065,280
|
|
20230710,100000,41649990,4065,4080,4080,4065,1000
|
|
20230710,095900,37582260,4080,4080,4080,4080,0
|
|
20230710,095800,37582260,4080,4080,4080,4080,0
|
|
20230710,095700,37582260,4080,4080,4080,4080,0
|
|
20230710,095600,37582260,4080,4095,4095,4070,1810
|
|
20230710,095500,30205840,4095,4095,4095,4095,0
|
|
20230710,095400,30205840,4095,4095,4095,4095,0
|
|
20230710,095300,30205840,4095,4095,4095,4095,20
|
|
20230710,095200,30123940,4095,4095,4095,4095,0
|
|
20230710,095100,30123940,4095,4095,4095,4095,0
|
|
20230710,095000,30123940,4095,4095,4095,4095,0
|
|
20230710,094900,30123940,4095,4095,4095,4095,0
|
|
20230710,094800,30123940,4095,4095,4095,4095,10
|
|
20230710,094700,30082990,4090,4090,4090,4090,0
|
|
20230710,094600,30082990,4090,4090,4090,4090,0
|
|
20230710,094500,30082990,4090,4090,4090,4090,0
|
|
20230710,094400,30082990,4090,4090,4090,4090,0
|
|
20230710,094300,30082990,4090,4090,4090,4090,0
|
|
20230710,094200,30082990,4090,4090,4090,4090,0
|
|
20230710,094100,30082990,4090,4090,4090,4090,1
|
|
20230710,094000,30078900,4095,4095,4095,4095,0
|
|
20230710,093900,30078900,4095,4110,4110,4095,16
|
|
20230710,093800,30013365,4085,4085,4085,4085,0
|
|
20230710,093700,30013365,4085,4085,4085,4085,14
|
|
20230710,093600,29956175,4080,4080,4080,4080,0
|
|
20230710,093500,29956175,4080,4080,4080,4080,0
|
|
20230710,093400,29956175,4080,4095,4095,4080,3274
|
|
20230710,093300,16587685,4100,4100,4100,4100,0
|
|
20230710,093200,16587685,4100,4100,4100,4100,0
|
|
20230710,093100,16587685,4100,4100,4100,4100,0
|
|
20230710,093000,16587685,4100,4100,4100,4100,150
|
|
20230710,092900,15972685,4120,4120,4120,4120,0
|
|
20230710,092800,15972685,4120,4120,4120,4120,122
|
|
20230710,092700,15470045,4090,4090,4090,4090,0
|
|
20230710,092600,15470045,4090,4090,4090,4090,0
|
|
20230710,092500,15470045,4090,4090,4090,4090,0
|
|
20230710,092400,15470045,4090,4095,4095,4090,9
|
|
20230710,092300,15433225,4085,4085,4085,4085,0
|
|
20230710,092200,15433225,4085,4085,4085,4085,0
|
|
20230710,092100,15433225,4085,4085,4085,4085,0
|
|
20230710,092000,15433225,4085,4085,4085,4085,0
|
|
20230710,091900,15433225,4085,4085,4085,4085,0
|
|
20230710,091800,15433225,4085,4100,4100,4085,1000
|
|
20230710,091700,11343795,4120,4120,4120,4120,0
|
|
20230710,091600,11343795,4120,4120,4120,4120,100
|
|
20230710,091500,10931795,4120,4120,4120,4120,0
|
|
20230710,091400,10931795,4120,4120,4120,4120,0
|
|
20230710,091300,10931795,4120,4120,4120,4120,0
|
|
20230710,091200,10931795,4120,4115,4120,4115,122
|
|
20230710,091100,10429160,4085,4085,4085,4085,0
|
|
20230710,091000,10429160,4085,4085,4085,4085,0
|
|
20230710,090900,10429160,4085,4100,4105,4085,1155
|
|
20230710,090800,5697020,4100,4100,4100,4100,0
|
|
20230710,090700,5697020,4100,4100,4100,4100,0
|
|
20230710,090600,5697020,4100,4100,4100,4100,0
|
|
20230710,090500,5697020,4100,4100,4100,4100,0
|
|
20230710,090400,5697020,4100,4100,4100,4100,0
|
|
20230710,090300,5697020,4100,4105,4105,4100,290
|
|
20230710,090200,4507520,4105,4105,4105,4105,556
|
|
20230710,090100,2225140,4110,4110,4110,4110,0
|
|
20230710,090000,2225140,4110,4120,4120,4110,541
|