682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201900,68120990,4350,4350,4350,4350,780
|
|
20230717,201800,68120990,4350,4350,4350,4350,0
|
|
20230717,201700,68120990,4350,4350,4350,4350,0
|
|
20230717,201600,68120990,4350,4350,4350,4350,0
|
|
20230717,201500,68120990,4350,4350,4350,4350,0
|
|
20230717,201400,68120990,4350,4350,4350,4350,0
|
|
20230717,201300,68120990,4350,4350,4350,4350,0
|
|
20230717,201200,68120990,4350,4350,4350,4350,0
|
|
20230717,201100,68120990,4350,4350,4350,4350,0
|
|
20230717,201000,68120990,4350,4350,4350,4350,0
|
|
20230717,200900,68120990,4350,4350,4350,4350,0
|
|
20230717,200800,68120990,4350,4350,4350,4350,0
|
|
20230717,200700,68120990,4350,4350,4350,4350,0
|
|
20230717,200600,68120990,4350,4350,4350,4350,0
|
|
20230717,200500,68120990,4350,4350,4350,4350,0
|
|
20230717,200400,68120990,4350,4350,4350,4350,0
|
|
20230717,200300,68120990,4350,4350,4350,4350,0
|
|
20230717,200200,68120990,4350,4350,4350,4350,0
|
|
20230717,200100,68120990,4350,4350,4350,4350,0
|
|
20230717,200000,68120990,4350,4350,4350,4350,0
|
|
20230717,195900,68120990,4350,4350,4350,4350,0
|
|
20230717,195800,68120990,4350,4350,4350,4350,0
|
|
20230717,195700,68120990,4350,4350,4350,4350,0
|
|
20230717,195600,68120990,4350,4350,4350,4350,0
|
|
20230717,195500,68120990,4350,4350,4350,4350,0
|
|
20230717,195400,68120990,4350,4350,4350,4350,0
|
|
20230717,195300,68120990,4350,4350,4350,4350,0
|
|
20230717,195200,68120990,4350,4350,4350,4350,0
|
|
20230717,195100,68120990,4350,4350,4350,4350,0
|
|
20230717,195000,68120990,4350,4350,4350,4350,0
|
|
20230717,194900,68120990,4350,4350,4350,4350,780
|
|
20230717,194800,68120990,4350,4350,4350,4350,0
|
|
20230717,194700,68120990,4350,4350,4350,4350,0
|
|
20230717,194600,68120990,4350,4350,4350,4350,0
|
|
20230717,194500,68120990,4350,4350,4350,4350,0
|
|
20230717,194400,68120990,4350,4350,4350,4350,0
|
|
20230717,194300,68120990,4350,4350,4350,4350,0
|
|
20230717,194200,68120990,4350,4350,4350,4350,0
|
|
20230717,194100,68120990,4350,4350,4350,4350,0
|
|
20230717,194000,68120990,4350,4350,4350,4350,0
|
|
20230717,193900,68120990,4350,4350,4350,4350,0
|
|
20230717,193800,68120990,4350,4350,4350,4350,0
|
|
20230717,193700,68120990,4350,4350,4350,4350,0
|
|
20230717,193600,68120990,4350,4350,4350,4350,0
|
|
20230717,193500,68120990,4350,4350,4350,4350,0
|
|
20230717,193400,68120990,4350,4350,4350,4350,0
|
|
20230717,193300,68120990,4350,4350,4350,4350,0
|
|
20230717,193200,68120990,4350,4350,4350,4350,0
|
|
20230717,193100,68120990,4350,4350,4350,4350,0
|
|
20230717,193000,68120990,4350,4350,4350,4350,0
|
|
20230717,192900,68120990,4350,4350,4350,4350,0
|
|
20230717,192800,68120990,4350,4350,4350,4350,0
|
|
20230717,192700,68120990,4350,4350,4350,4350,0
|
|
20230717,192600,68120990,4350,4350,4350,4350,0
|
|
20230717,192500,68120990,4350,4350,4350,4350,0
|
|
20230717,192400,68120990,4350,4350,4350,4350,0
|
|
20230717,192300,68120990,4350,4350,4350,4350,0
|
|
20230717,192200,68120990,4350,4350,4350,4350,0
|
|
20230717,192100,68120990,4350,4350,4350,4350,0
|
|
20230717,192000,68120990,4350,4350,4350,4350,0
|
|
20230717,191900,68120990,4350,4350,4350,4350,780
|
|
20230717,191800,68120990,4350,4350,4350,4350,0
|
|
20230717,191700,68120990,4350,4350,4350,4350,0
|
|
20230717,191600,68120990,4350,4350,4350,4350,0
|
|
20230717,191500,68120990,4350,4350,4350,4350,0
|
|
20230717,191400,68120990,4350,4350,4350,4350,0
|
|
20230717,191300,68120990,4350,4350,4350,4350,0
|
|
20230717,191200,68120990,4350,4350,4350,4350,0
|
|
20230717,191100,68120990,4350,4350,4350,4350,0
|
|
20230717,191000,68120990,4350,4350,4350,4350,0
|
|
20230717,190900,68120990,4350,4350,4350,4350,0
|
|
20230717,190800,68120990,4350,4350,4350,4350,0
|
|
20230717,190700,68120990,4350,4350,4350,4350,0
|
|
20230717,190600,68120990,4350,4350,4350,4350,0
|
|
20230717,190500,68120990,4350,4350,4350,4350,0
|
|
20230717,190400,68120990,4350,4350,4350,4350,0
|
|
20230717,190300,68120990,4350,4350,4350,4350,0
|
|
20230717,190200,68120990,4350,4350,4350,4350,0
|
|
20230717,190100,68120990,4350,4350,4350,4350,0
|
|
20230717,190000,68120990,4350,4350,4350,4350,0
|
|
20230717,185900,68120990,4350,4350,4350,4350,0
|
|
20230717,185800,68120990,4350,4350,4350,4350,0
|
|
20230717,185700,68120990,4350,4350,4350,4350,0
|
|
20230717,185600,68120990,4350,4350,4350,4350,0
|
|
20230717,185500,68120990,4350,4350,4350,4350,0
|
|
20230717,185400,68120990,4350,4350,4350,4350,0
|
|
20230717,185300,68120990,4350,4350,4350,4350,0
|
|
20230717,185200,68120990,4350,4350,4350,4350,0
|
|
20230717,185100,68120990,4350,4350,4350,4350,0
|
|
20230717,185000,68120990,4350,4350,4350,4350,0
|
|
20230717,184900,68120990,4350,4350,4350,4350,780
|
|
20230717,184800,68120990,4350,4350,4350,4350,0
|
|
20230717,184700,68120990,4350,4350,4350,4350,0
|
|
20230717,184600,68120990,4350,4350,4350,4350,0
|
|
20230717,184500,68120990,4350,4350,4350,4350,0
|
|
20230717,184400,68120990,4350,4350,4350,4350,0
|
|
20230717,184300,68120990,4350,4350,4350,4350,0
|
|
20230717,184200,68120990,4350,4350,4350,4350,0
|
|
20230717,184100,68120990,4350,4350,4350,4350,0
|
|
20230717,184000,68120990,4350,4350,4350,4350,0
|
|
20230717,183900,68120990,4350,4350,4350,4350,0
|
|
20230717,183800,68120990,4350,4350,4350,4350,0
|
|
20230717,183700,68120990,4350,4350,4350,4350,0
|
|
20230717,183600,68120990,4350,4350,4350,4350,0
|
|
20230717,183500,68120990,4350,4350,4350,4350,0
|
|
20230717,183400,68120990,4350,4350,4350,4350,0
|
|
20230717,183300,68120990,4350,4350,4350,4350,0
|
|
20230717,183200,68120990,4350,4350,4350,4350,0
|
|
20230717,183100,68120990,4350,4350,4350,4350,0
|
|
20230717,183000,68120990,4350,4350,4350,4350,0
|
|
20230717,182900,68120990,4350,4350,4350,4350,0
|
|
20230717,182800,68120990,4350,4350,4350,4350,0
|
|
20230717,182700,68120990,4350,4350,4350,4350,0
|
|
20230717,182600,68120990,4350,4350,4350,4350,0
|
|
20230717,182500,68120990,4350,4350,4350,4350,0
|
|
20230717,182400,68120990,4350,4350,4350,4350,0
|
|
20230717,182300,68120990,4350,4350,4350,4350,0
|
|
20230717,182200,68120990,4350,4350,4350,4350,0
|
|
20230717,182100,68120990,4350,4350,4350,4350,0
|
|
20230717,182000,68120990,4350,4350,4350,4350,0
|
|
20230717,181900,68120990,4350,4350,4350,4350,780
|
|
20230717,181800,68120990,4350,4350,4350,4350,0
|
|
20230717,181700,68120990,4350,4350,4350,4350,0
|
|
20230717,181600,68120990,4350,4350,4350,4350,0
|
|
20230717,181500,68120990,4350,4350,4350,4350,0
|
|
20230717,181400,68120990,4350,4350,4350,4350,0
|
|
20230717,181300,68120990,4350,4350,4350,4350,0
|
|
20230717,181200,68120990,4350,4350,4350,4350,0
|
|
20230717,181100,68120990,4350,4350,4350,4350,0
|
|
20230717,181000,68120990,4350,4350,4350,4350,0
|
|
20230717,180900,68120990,4350,4350,4350,4350,0
|
|
20230717,180800,68120990,4350,4350,4350,4350,0
|
|
20230717,180700,68120990,4350,4350,4350,4350,0
|
|
20230717,180600,68120990,4350,4350,4350,4350,0
|
|
20230717,180500,68120990,4350,4350,4350,4350,0
|
|
20230717,180400,68120990,4350,4350,4350,4350,0
|
|
20230717,180300,68120990,4350,4350,4350,4350,0
|
|
20230717,180200,68120990,4350,4350,4350,4350,0
|
|
20230717,180100,68120990,4350,4350,4350,4350,0
|
|
20230717,180000,68120990,4350,4350,4350,4350,0
|
|
20230717,175900,68120990,4350,4350,4350,4350,0
|
|
20230717,175800,68120990,4350,4350,4350,4350,0
|
|
20230717,175700,68120990,4350,4350,4350,4350,0
|
|
20230717,175600,68120990,4350,4350,4350,4350,0
|
|
20230717,175500,68120990,4350,4350,4350,4350,0
|
|
20230717,175400,68120990,4350,4350,4350,4350,0
|
|
20230717,175300,68120990,4350,4350,4350,4350,0
|
|
20230717,175200,68120990,4350,4350,4350,4350,0
|
|
20230717,175100,68120990,4350,4350,4350,4350,0
|
|
20230717,175000,68120990,4350,4350,4350,4350,0
|
|
20230717,174900,68120990,4350,4350,4350,4350,780
|
|
20230717,174800,68120990,4350,4350,4350,4350,0
|
|
20230717,174700,68120990,4350,4350,4350,4350,0
|
|
20230717,174600,68120990,4350,4350,4350,4350,0
|
|
20230717,174500,68120990,4350,4350,4350,4350,0
|
|
20230717,174400,68120990,4350,4350,4350,4350,0
|
|
20230717,174300,68120990,4350,4350,4350,4350,0
|
|
20230717,174200,68120990,4350,4350,4350,4350,0
|
|
20230717,174100,68120990,4350,4350,4350,4350,0
|
|
20230717,174000,68120990,4350,4350,4350,4350,0
|
|
20230717,173900,68120990,4350,4350,4350,4350,0
|
|
20230717,173800,68120990,4350,4350,4350,4350,0
|
|
20230717,173700,68120990,4350,4350,4350,4350,0
|
|
20230717,173600,68120990,4350,4350,4350,4350,0
|
|
20230717,173500,68120990,4350,4350,4350,4350,0
|
|
20230717,173400,68120990,4350,4350,4350,4350,0
|
|
20230717,173300,68120990,4350,4350,4350,4350,0
|
|
20230717,173200,68120990,4350,4350,4350,4350,0
|
|
20230717,173100,68120990,4350,4350,4350,4350,0
|
|
20230717,173000,68120990,4350,4350,4350,4350,0
|
|
20230717,172900,68120990,4350,4350,4350,4350,0
|
|
20230717,172800,68120990,4350,4350,4350,4350,0
|
|
20230717,172700,68120990,4350,4350,4350,4350,0
|
|
20230717,172600,68120990,4350,4350,4350,4350,0
|
|
20230717,172500,68120990,4350,4350,4350,4350,0
|
|
20230717,172400,68120990,4350,4350,4350,4350,0
|
|
20230717,172300,68120990,4350,4350,4350,4350,0
|
|
20230717,172200,68120990,4350,4350,4350,4350,0
|
|
20230717,172100,68120990,4350,4350,4350,4350,0
|
|
20230717,172000,68120990,4350,4350,4350,4350,0
|
|
20230717,171900,68120990,4350,4350,4350,4350,780
|
|
20230717,171800,68120990,4350,4350,4350,4350,0
|
|
20230717,171700,68120990,4350,4350,4350,4350,0
|
|
20230717,171600,68120990,4350,4350,4350,4350,0
|
|
20230717,171500,68120990,4350,4350,4350,4350,0
|
|
20230717,171400,68120990,4350,4350,4350,4350,0
|
|
20230717,171300,68120990,4350,4350,4350,4350,0
|
|
20230717,171200,68120990,4350,4350,4350,4350,0
|
|
20230717,171100,68120990,4350,4350,4350,4350,0
|
|
20230717,171000,68120990,4350,4350,4350,4350,0
|
|
20230717,170900,68120990,4350,4350,4350,4350,0
|
|
20230717,170800,68120990,4350,4350,4350,4350,0
|
|
20230717,170700,68120990,4350,4350,4350,4350,0
|
|
20230717,170600,68120990,4350,4350,4350,4350,0
|
|
20230717,170500,68120990,4350,4350,4350,4350,0
|
|
20230717,170400,68120990,4350,4350,4350,4350,0
|
|
20230717,170300,68120990,4350,4350,4350,4350,0
|
|
20230717,170200,68120990,4350,4350,4350,4350,0
|
|
20230717,170100,68120990,4350,4350,4350,4350,0
|
|
20230717,170000,68120990,4350,4350,4350,4350,0
|
|
20230717,165900,68120990,4350,4350,4350,4350,0
|
|
20230717,165800,68120990,4350,4350,4350,4350,0
|
|
20230717,165700,68120990,4350,4350,4350,4350,0
|
|
20230717,165600,68120990,4350,4350,4350,4350,0
|
|
20230717,165500,68120990,4350,4350,4350,4350,0
|
|
20230717,165400,68120990,4350,4350,4350,4350,0
|
|
20230717,165300,68120990,4350,4350,4350,4350,0
|
|
20230717,165200,68120990,4350,4350,4350,4350,0
|
|
20230717,165100,68120990,4350,4350,4350,4350,0
|
|
20230717,165000,68120990,4350,4350,4350,4350,0
|
|
20230717,164900,68120990,4350,4350,4350,4350,780
|
|
20230717,164800,68120990,4350,4350,4350,4350,0
|
|
20230717,164700,68120990,4350,4350,4350,4350,0
|
|
20230717,164600,68120990,4350,4350,4350,4350,0
|
|
20230717,164500,68120990,4350,4350,4350,4350,0
|
|
20230717,164400,68120990,4350,4350,4350,4350,0
|
|
20230717,164300,68120990,4350,4350,4350,4350,0
|
|
20230717,164200,68120990,4350,4350,4350,4350,0
|
|
20230717,164100,68120990,4350,4350,4350,4350,0
|
|
20230717,164000,68120990,4350,4350,4350,4350,0
|
|
20230717,163900,68120990,4350,4350,4350,4350,0
|
|
20230717,163800,68120990,4350,4350,4350,4350,0
|
|
20230717,163700,68120990,4350,4350,4350,4350,0
|
|
20230717,163600,68120990,4350,4350,4350,4350,0
|
|
20230717,163500,68120990,4350,4350,4350,4350,0
|
|
20230717,163400,68120990,4350,4350,4350,4350,0
|
|
20230717,163300,68120990,4350,4350,4350,4350,0
|
|
20230717,163200,68120990,4350,4350,4350,4350,0
|
|
20230717,163100,68120990,4350,4350,4350,4350,0
|
|
20230717,163000,68120990,4350,4350,4350,4350,0
|
|
20230717,162900,68120990,4350,4350,4350,4350,0
|
|
20230717,162800,68120990,4350,4350,4350,4350,0
|
|
20230717,162700,68120990,4350,4350,4350,4350,0
|
|
20230717,162600,68120990,4350,4350,4350,4350,0
|
|
20230717,162500,68120990,4350,4350,4350,4350,0
|
|
20230717,162400,68120990,4350,4350,4350,4350,0
|
|
20230717,162300,68120990,4350,4350,4350,4350,0
|
|
20230717,162200,68120990,4350,4350,4350,4350,0
|
|
20230717,162100,68120990,4350,4350,4350,4350,0
|
|
20230717,162000,68120990,4350,4350,4350,4350,0
|
|
20230717,161900,68120990,4350,4350,4350,4350,780
|
|
20230717,161800,68120990,4350,4350,4350,4350,0
|
|
20230717,161700,68120990,4350,4350,4350,4350,0
|
|
20230717,161600,68120990,4350,4350,4350,4350,0
|
|
20230717,161500,68120990,4350,4350,4350,4350,0
|
|
20230717,161400,68120990,4350,4350,4350,4350,0
|
|
20230717,161300,68120990,4350,4350,4350,4350,0
|
|
20230717,161200,68120990,4350,4350,4350,4350,0
|
|
20230717,161100,68120990,4350,4350,4350,4350,0
|
|
20230717,161000,68120990,4350,4350,4350,4350,0
|
|
20230717,160900,68120990,4350,4350,4350,4350,0
|
|
20230717,160800,68120990,4350,4350,4350,4350,0
|
|
20230717,160700,68120990,4350,4350,4350,4350,0
|
|
20230717,160600,68120990,4350,4350,4350,4350,0
|
|
20230717,160500,68120990,4350,4350,4350,4350,0
|
|
20230717,160400,68120990,4350,4350,4350,4350,0
|
|
20230717,160300,68120990,4350,4350,4350,4350,0
|
|
20230717,160200,68120990,4350,4350,4350,4350,0
|
|
20230717,160100,68120990,4350,4350,4350,4350,0
|
|
20230717,160000,68120990,4350,4350,4350,4350,0
|
|
20230717,155900,68120990,4350,4350,4350,4350,0
|
|
20230717,155800,68120990,4350,4350,4350,4350,0
|
|
20230717,155700,68120990,4350,4350,4350,4350,0
|
|
20230717,155600,68120990,4350,4350,4350,4350,0
|
|
20230717,155500,68120990,4350,4350,4350,4350,0
|
|
20230717,155400,68120990,4350,4350,4350,4350,0
|
|
20230717,155300,68120990,4350,4350,4350,4350,0
|
|
20230717,155200,68120990,4350,4350,4350,4350,0
|
|
20230717,155100,68120990,4350,4350,4350,4350,0
|
|
20230717,155000,68120990,4350,4350,4350,4350,0
|
|
20230717,154900,68120990,4350,4350,4350,4350,780
|
|
20230717,154800,68120990,4350,4350,4350,4350,0
|
|
20230717,154700,68120990,4350,4350,4350,4350,0
|
|
20230717,154600,68120990,4350,4350,4350,4350,0
|
|
20230717,154500,68120990,4350,4350,4350,4350,0
|
|
20230717,154400,68120990,4350,4350,4350,4350,0
|
|
20230717,154300,68120990,4350,4350,4350,4350,0
|
|
20230717,154200,68120990,4350,4350,4350,4350,0
|
|
20230717,154100,68120990,4350,4350,4350,4350,0
|
|
20230717,154000,68120990,4350,4350,4350,4350,0
|
|
20230717,153900,68120990,4350,4350,4350,4350,0
|
|
20230717,153800,68120990,4350,4350,4350,4350,0
|
|
20230717,153700,68120990,4350,4350,4350,4350,0
|
|
20230717,153600,68120990,4350,4350,4350,4350,0
|
|
20230717,153500,68120990,4350,4350,4350,4350,0
|
|
20230717,153400,68120990,4350,4350,4350,4350,0
|
|
20230717,153300,68120990,4350,4350,4350,4350,0
|
|
20230717,153200,68120990,4350,4350,4350,4350,0
|
|
20230717,153100,68120990,4350,4350,4350,4350,0
|
|
20230717,153000,68120990,4350,4350,4350,4350,780
|
|
20230717,152900,64727990,4330,4330,4330,4330,0
|
|
20230717,152800,64727990,4330,4330,4330,4330,0
|
|
20230717,152700,64727990,4330,4330,4330,4330,0
|
|
20230717,152600,64727990,4330,4330,4330,4330,0
|
|
20230717,152500,64727990,4330,4330,4330,4330,0
|
|
20230717,152400,64727990,4330,4330,4330,4330,0
|
|
20230717,152300,64727990,4330,4330,4330,4330,0
|
|
20230717,152200,64727990,4330,4330,4330,4330,0
|
|
20230717,152100,64727990,4330,4330,4330,4330,0
|
|
20230717,152000,64727990,4330,4330,4330,4330,0
|
|
20230717,151900,64727990,4330,4330,4330,4330,56
|
|
20230717,151800,64485510,4350,4330,4350,4330,72
|
|
20230717,151700,64172560,4335,4335,4335,4335,0
|
|
20230717,151600,64172560,4335,4335,4335,4335,0
|
|
20230717,151500,64172560,4335,4335,4335,4335,5
|
|
20230717,151400,64150885,4340,4340,4340,4340,0
|
|
20230717,151300,64150885,4340,4340,4340,4340,0
|
|
20230717,151200,64150885,4340,4340,4340,4340,0
|
|
20230717,151100,64150885,4340,4340,4340,4340,0
|
|
20230717,151000,64150885,4340,4340,4340,4340,30
|
|
20230717,150900,64020685,4335,4335,4335,4335,0
|
|
20230717,150800,64020685,4335,4335,4335,4335,0
|
|
20230717,150700,64020685,4335,4335,4335,4335,260
|
|
20230717,150600,62893585,4330,4330,4330,4330,0
|
|
20230717,150500,62893585,4330,4330,4330,4330,0
|
|
20230717,150400,62893585,4330,4330,4330,4330,0
|
|
20230717,150300,62893585,4330,4330,4330,4330,0
|
|
20230717,150200,62893585,4330,4330,4330,4330,0
|
|
20230717,150100,62893585,4330,4330,4330,4330,0
|
|
20230717,150000,62893585,4330,4330,4330,4330,0
|
|
20230717,145900,62893585,4330,4330,4330,4330,0
|
|
20230717,145800,62893585,4330,4330,4330,4330,0
|
|
20230717,145700,62893585,4330,4330,4330,4330,9
|
|
20230717,145600,62854615,4330,4330,4330,4330,0
|
|
20230717,145500,62854615,4330,4325,4330,4325,101
|
|
20230717,145400,62417785,4325,4325,4325,4325,0
|
|
20230717,145300,62417785,4325,4325,4325,4325,0
|
|
20230717,145200,62417785,4325,4325,4325,4325,0
|
|
20230717,145100,62417785,4325,4325,4325,4325,96
|
|
20230717,145000,62002585,4320,4320,4320,4320,0
|
|
20230717,144900,62002585,4320,4320,4320,4320,0
|
|
20230717,144800,62002585,4320,4320,4320,4320,0
|
|
20230717,144700,62002585,4320,4320,4320,4320,5
|
|
20230717,144600,61980985,4320,4320,4320,4320,0
|
|
20230717,144500,61980985,4320,4320,4320,4320,0
|
|
20230717,144400,61980985,4320,4320,4320,4320,0
|
|
20230717,144300,61980985,4320,4320,4320,4320,0
|
|
20230717,144200,61980985,4320,4320,4320,4320,0
|
|
20230717,144100,61980985,4320,4320,4320,4320,5
|
|
20230717,144000,61959385,4320,4320,4320,4320,0
|
|
20230717,143900,61959385,4320,4320,4320,4320,0
|
|
20230717,143800,61959385,4320,4320,4320,4320,0
|
|
20230717,143700,61959385,4320,4320,4320,4320,0
|
|
20230717,143600,61959385,4320,4320,4320,4320,0
|
|
20230717,143500,61959385,4320,4320,4320,4320,5
|
|
20230717,143400,61937785,4325,4325,4325,4325,12
|
|
20230717,143300,61885885,4325,4325,4325,4325,0
|
|
20230717,143200,61885885,4325,4325,4325,4325,0
|
|
20230717,143100,61885885,4325,4325,4325,4325,250
|
|
20230717,143000,60804635,4325,4325,4325,4325,0
|
|
20230717,142900,60804635,4325,4325,4325,4325,0
|
|
20230717,142800,60804635,4325,4325,4325,4325,0
|
|
20230717,142700,60804635,4325,4325,4325,4325,0
|
|
20230717,142600,60804635,4325,4325,4325,4325,0
|
|
20230717,142500,60804635,4325,4325,4325,4325,0
|
|
20230717,142400,60804635,4325,4325,4325,4325,0
|
|
20230717,142300,60804635,4325,4325,4325,4325,0
|
|
20230717,142200,60804635,4325,4325,4325,4325,0
|
|
20230717,142100,60804635,4325,4325,4325,4325,0
|
|
20230717,142000,60804635,4325,4325,4325,4325,0
|
|
20230717,141900,60804635,4325,4325,4325,4325,0
|
|
20230717,141800,60804635,4325,4325,4325,4325,0
|
|
20230717,141700,60804635,4325,4325,4325,4325,0
|
|
20230717,141600,60804635,4325,4325,4325,4325,0
|
|
20230717,141500,60804635,4325,4325,4325,4325,8
|
|
20230717,141400,60770035,4325,4325,4325,4325,0
|
|
20230717,141300,60770035,4325,4325,4325,4325,0
|
|
20230717,141200,60770035,4325,4325,4325,4325,0
|
|
20230717,141100,60770035,4325,4325,4325,4325,3
|
|
20230717,141000,60757060,4320,4320,4320,4320,1504
|
|
20230717,140900,54259780,4315,4315,4315,4315,105
|
|
20230717,140800,53806705,4320,4320,4320,4320,0
|
|
20230717,140700,53806705,4320,4320,4320,4320,1
|
|
20230717,140600,53802385,4310,4310,4310,4310,44
|
|
20230717,140500,53612745,4310,4310,4310,4310,0
|
|
20230717,140400,53612745,4310,4310,4310,4310,0
|
|
20230717,140300,53612745,4310,4310,4310,4310,18
|
|
20230717,140200,53535165,4310,4310,4310,4310,0
|
|
20230717,140100,53535165,4310,4310,4310,4310,0
|
|
20230717,140000,53535165,4310,4310,4310,4310,0
|
|
20230717,135900,53535165,4310,4310,4310,4310,0
|
|
20230717,135800,53535165,4310,4310,4310,4310,1
|
|
20230717,135700,53530855,4310,4310,4310,4310,0
|
|
20230717,135600,53530855,4310,4310,4310,4310,0
|
|
20230717,135500,53530855,4310,4310,4310,4310,0
|
|
20230717,135400,53530855,4310,4310,4310,4310,20
|
|
20230717,135300,53444655,4305,4305,4305,4305,3
|
|
20230717,135200,53431740,4305,4305,4305,4305,0
|
|
20230717,135100,53431740,4305,4305,4305,4305,3
|
|
20230717,135000,53418825,4305,4305,4305,4305,3
|
|
20230717,134900,53405910,4305,4305,4305,4305,0
|
|
20230717,134800,53405910,4305,4305,4305,4305,3
|
|
20230717,134700,53392995,4310,4310,4310,4310,0
|
|
20230717,134600,53392995,4310,4310,4310,4310,0
|
|
20230717,134500,53392995,4310,4310,4310,4310,2
|
|
20230717,134400,53384375,4310,4310,4310,4310,2
|
|
20230717,134300,53375755,4305,4305,4305,4305,5
|
|
20230717,134200,53354230,4305,4305,4305,4305,0
|
|
20230717,134100,53354230,4305,4305,4305,4305,412
|
|
20230717,134000,51580570,4305,4305,4305,4305,0
|
|
20230717,133900,51580570,4305,4305,4305,4305,0
|
|
20230717,133800,51580570,4305,4305,4305,4305,6
|
|
20230717,133700,51554740,4305,4305,4305,4305,0
|
|
20230717,133600,51554740,4305,4305,4305,4305,0
|
|
20230717,133500,51554740,4305,4305,4305,4305,5
|
|
20230717,133400,51533215,4310,4310,4310,4310,0
|
|
20230717,133300,51533215,4310,4310,4310,4310,2
|
|
20230717,133200,51524595,4310,4310,4310,4310,0
|
|
20230717,133100,51524595,4310,4310,4310,4310,0
|
|
20230717,133000,51524595,4310,4310,4310,4310,0
|
|
20230717,132900,51524595,4310,4310,4310,4310,33
|
|
20230717,132800,51382365,4320,4320,4320,4320,258
|
|
20230717,132700,50267805,4325,4325,4325,4325,0
|
|
20230717,132600,50267805,4325,4325,4325,4325,0
|
|
20230717,132500,50267805,4325,4325,4325,4325,0
|
|
20230717,132400,50267805,4325,4325,4325,4325,0
|
|
20230717,132300,50267805,4325,4325,4325,4325,0
|
|
20230717,132200,50267805,4325,4325,4325,4325,0
|
|
20230717,132100,50267805,4325,4325,4325,4325,0
|
|
20230717,132000,50267805,4325,4325,4325,4325,0
|
|
20230717,131900,50267805,4325,4325,4325,4325,0
|
|
20230717,131800,50267805,4325,4325,4325,4325,0
|
|
20230717,131700,50267805,4325,4325,4325,4325,0
|
|
20230717,131600,50267805,4325,4325,4325,4325,0
|
|
20230717,131500,50267805,4325,4325,4325,4325,0
|
|
20230717,131400,50267805,4325,4325,4325,4325,0
|
|
20230717,131300,50267805,4325,4325,4325,4325,0
|
|
20230717,131200,50267805,4325,4325,4325,4325,312
|
|
20230717,131100,48918405,4340,4340,4340,4340,0
|
|
20230717,131000,48918405,4340,4340,4340,4340,0
|
|
20230717,130900,48918405,4340,4340,4340,4340,0
|
|
20230717,130800,48918405,4340,4340,4340,4340,0
|
|
20230717,130700,48918405,4340,4340,4340,4340,0
|
|
20230717,130600,48918405,4340,4340,4340,4340,0
|
|
20230717,130500,48918405,4340,4340,4340,4340,0
|
|
20230717,130400,48918405,4340,4340,4340,4340,57
|
|
20230717,130300,48671025,4340,4340,4340,4340,0
|
|
20230717,130200,48671025,4340,4340,4340,4340,0
|
|
20230717,130100,48671025,4340,4340,4340,4340,0
|
|
20230717,130000,48671025,4340,4340,4340,4340,0
|
|
20230717,125900,48671025,4340,4340,4340,4340,0
|
|
20230717,125800,48671025,4340,4340,4340,4340,0
|
|
20230717,125700,48671025,4340,4340,4340,4340,0
|
|
20230717,125600,48671025,4340,4340,4340,4340,0
|
|
20230717,125500,48671025,4340,4330,4340,4330,197
|
|
20230717,125400,47816075,4330,4330,4330,4330,0
|
|
20230717,125300,47816075,4330,4330,4330,4330,0
|
|
20230717,125200,47816075,4330,4330,4330,4330,3
|
|
20230717,125100,47803085,4330,4335,4335,4330,487
|
|
20230717,125000,45693045,4335,4335,4335,4335,0
|
|
20230717,124900,45693045,4335,4335,4335,4335,29
|
|
20230717,124800,45567330,4335,4335,4335,4335,1
|
|
20230717,124700,45562995,4335,4335,4335,4335,38
|
|
20230717,124600,45398265,4330,4330,4330,4330,0
|
|
20230717,124500,45398265,4330,4330,4330,4330,0
|
|
20230717,124400,45398265,4330,4330,4330,4330,0
|
|
20230717,124300,45398265,4330,4330,4330,4330,0
|
|
20230717,124200,45398265,4330,4330,4330,4330,37
|
|
20230717,124100,45238055,4330,4330,4330,4330,5
|
|
20230717,124000,45216405,4330,4330,4330,4330,110
|
|
20230717,123900,44740105,4330,4330,4330,4330,0
|
|
20230717,123800,44740105,4330,4330,4330,4330,3
|
|
20230717,123700,44727115,4335,4335,4335,4335,0
|
|
20230717,123600,44727115,4335,4335,4335,4335,0
|
|
20230717,123500,44727115,4335,4335,4335,4335,0
|
|
20230717,123400,44727115,4335,4335,4335,4335,0
|
|
20230717,123300,44727115,4335,4335,4335,4335,0
|
|
20230717,123200,44727115,4335,4335,4335,4335,0
|
|
20230717,123100,44727115,4335,4335,4335,4335,0
|
|
20230717,123000,44727115,4335,4335,4335,4335,0
|
|
20230717,122900,44727115,4335,4335,4335,4335,0
|
|
20230717,122800,44727115,4335,4335,4335,4335,0
|
|
20230717,122700,44727115,4335,4335,4335,4335,0
|
|
20230717,122600,44727115,4335,4335,4335,4335,0
|
|
20230717,122500,44727115,4335,4335,4335,4335,0
|
|
20230717,122400,44727115,4335,4335,4335,4335,0
|
|
20230717,122300,44727115,4335,4335,4335,4335,29
|
|
20230717,122200,44601400,4335,4335,4335,4335,0
|
|
20230717,122100,44601400,4335,4335,4335,4335,0
|
|
20230717,122000,44601400,4335,4335,4335,4335,0
|
|
20230717,121900,44601400,4335,4335,4335,4335,0
|
|
20230717,121800,44601400,4335,4335,4335,4335,0
|
|
20230717,121700,44601400,4335,4335,4335,4335,0
|
|
20230717,121600,44601400,4335,4335,4335,4335,0
|
|
20230717,121500,44601400,4335,4335,4335,4335,0
|
|
20230717,121400,44601400,4335,4335,4335,4335,0
|
|
20230717,121300,44601400,4335,4335,4335,4335,0
|
|
20230717,121200,44601400,4335,4335,4335,4335,0
|
|
20230717,121100,44601400,4335,4330,4335,4330,222
|
|
20230717,121000,43640105,4330,4330,4330,4330,0
|
|
20230717,120900,43640105,4330,4330,4330,4330,11
|
|
20230717,120800,43592475,4325,4325,4325,4325,5
|
|
20230717,120700,43570850,4330,4330,4330,4330,0
|
|
20230717,120600,43570850,4330,4330,4330,4330,0
|
|
20230717,120500,43570850,4330,4330,4330,4330,0
|
|
20230717,120400,43570850,4330,4330,4330,4330,0
|
|
20230717,120300,43570850,4330,4330,4330,4330,0
|
|
20230717,120200,43570850,4330,4330,4330,4330,0
|
|
20230717,120100,43570850,4330,4330,4330,4330,0
|
|
20230717,120000,43570850,4330,4330,4330,4330,0
|
|
20230717,115900,43570850,4330,4330,4330,4330,0
|
|
20230717,115800,43570850,4330,4330,4330,4330,0
|
|
20230717,115700,43570850,4330,4330,4330,4330,1
|
|
20230717,115600,43566520,4335,4335,4335,4335,0
|
|
20230717,115500,43566520,4335,4335,4335,4335,0
|
|
20230717,115400,43566520,4335,4335,4335,4335,0
|
|
20230717,115300,43566520,4335,4335,4335,4335,0
|
|
20230717,115200,43566520,4335,4335,4335,4335,10
|
|
20230717,115100,43523170,4335,4335,4335,4335,0
|
|
20230717,115000,43523170,4335,4335,4335,4335,0
|
|
20230717,114900,43523170,4335,4335,4335,4335,130
|
|
20230717,114800,42959620,4340,4340,4340,4340,0
|
|
20230717,114700,42959620,4340,4340,4340,4340,0
|
|
20230717,114600,42959620,4340,4340,4340,4340,0
|
|
20230717,114500,42959620,4340,4340,4340,4340,0
|
|
20230717,114400,42959620,4340,4340,4340,4340,0
|
|
20230717,114300,42959620,4340,4340,4340,4340,20
|
|
20230717,114200,42872820,4340,4340,4340,4340,0
|
|
20230717,114100,42872820,4340,4340,4340,4340,1
|
|
20230717,114000,42868480,4335,4335,4335,4335,0
|
|
20230717,113900,42868480,4335,4335,4335,4335,0
|
|
20230717,113800,42868480,4335,4335,4335,4335,10
|
|
20230717,113700,42825130,4330,4330,4330,4330,0
|
|
20230717,113600,42825130,4330,4325,4330,4325,360
|
|
20230717,113500,41266335,4320,4320,4320,4320,0
|
|
20230717,113400,41266335,4320,4320,4320,4320,16
|
|
20230717,113300,41197215,4305,4305,4305,4305,0
|
|
20230717,113200,41197215,4305,4305,4305,4305,0
|
|
20230717,113100,41197215,4305,4305,4305,4305,0
|
|
20230717,113000,41197215,4305,4305,4305,4305,0
|
|
20230717,112900,41197215,4305,4305,4305,4305,0
|
|
20230717,112800,41197215,4305,4305,4305,4305,0
|
|
20230717,112700,41197215,4305,4305,4305,4305,0
|
|
20230717,112600,41197215,4305,4305,4305,4305,0
|
|
20230717,112500,41197215,4305,4305,4305,4305,5
|
|
20230717,112400,41175690,4300,4300,4300,4300,1
|
|
20230717,112300,41171390,4300,4300,4300,4300,0
|
|
20230717,112200,41171390,4300,4300,4300,4300,1
|
|
20230717,112100,41167090,4300,4335,4335,4300,1881
|
|
20230717,112000,33064660,4335,4335,4335,4335,0
|
|
20230717,111900,33064660,4335,4335,4335,4335,5
|
|
20230717,111800,33042985,4340,4340,4340,4340,0
|
|
20230717,111700,33042985,4340,4340,4340,4340,358
|
|
20230717,111600,31489265,4340,4340,4340,4340,0
|
|
20230717,111500,31489265,4340,4340,4340,4340,0
|
|
20230717,111400,31489265,4340,4340,4340,4340,5
|
|
20230717,111300,31467565,4350,4350,4350,4350,0
|
|
20230717,111200,31467565,4350,4350,4350,4350,0
|
|
20230717,111100,31467565,4350,4350,4350,4350,0
|
|
20230717,111000,31467565,4350,4350,4350,4350,1
|
|
20230717,110900,31463215,4340,4340,4340,4340,0
|
|
20230717,110800,31463215,4340,4340,4340,4340,0
|
|
20230717,110700,31463215,4340,4340,4340,4340,0
|
|
20230717,110600,31463215,4340,4340,4340,4340,0
|
|
20230717,110500,31463215,4340,4340,4340,4340,0
|
|
20230717,110400,31463215,4340,4340,4340,4340,4
|
|
20230717,110300,31445855,4345,4345,4345,4345,0
|
|
20230717,110200,31445855,4345,4345,4345,4345,0
|
|
20230717,110100,31445855,4345,4345,4345,4345,0
|
|
20230717,110000,31445855,4345,4345,4345,4345,0
|
|
20230717,105900,31445855,4345,4345,4345,4345,1
|
|
20230717,105800,31441510,4350,4350,4350,4350,0
|
|
20230717,105700,31441510,4350,4350,4350,4350,20
|
|
20230717,105600,31354510,4340,4340,4340,4340,0
|
|
20230717,105500,31354510,4340,4340,4340,4340,20
|
|
20230717,105400,31267710,4340,4340,4340,4340,0
|
|
20230717,105300,31267710,4340,4340,4340,4340,1
|
|
20230717,105200,31263370,4345,4345,4345,4345,0
|
|
20230717,105100,31263370,4345,4345,4345,4345,385
|
|
20230717,105000,29590545,4350,4350,4350,4345,14
|
|
20230717,104900,29529705,4315,4315,4315,4315,0
|
|
20230717,104800,29529705,4315,4315,4315,4315,0
|
|
20230717,104700,29529705,4315,4315,4315,4315,0
|
|
20230717,104600,29529705,4315,4315,4315,4315,0
|
|
20230717,104500,29529705,4315,4315,4315,4315,0
|
|
20230717,104400,29529705,4315,4370,4370,4315,308
|
|
20230717,104300,28195610,4370,4370,4370,4370,0
|
|
20230717,104200,28195610,4370,4370,4370,4370,45
|
|
20230717,104100,27998960,4375,4375,4375,4375,0
|
|
20230717,104000,27998960,4375,4375,4375,4375,0
|
|
20230717,103900,27998960,4375,4375,4375,4375,0
|
|
20230717,103800,27998960,4375,4375,4375,4375,0
|
|
20230717,103700,27998960,4375,4375,4375,4375,191
|
|
20230717,103600,27163335,4380,4380,4380,4380,66
|
|
20230717,103500,26874255,4375,4375,4375,4375,0
|
|
20230717,103400,26874255,4375,4375,4375,4375,0
|
|
20230717,103300,26874255,4375,4375,4375,4375,5
|
|
20230717,103200,26852380,4375,4375,4375,4375,0
|
|
20230717,103100,26852380,4375,4375,4375,4375,0
|
|
20230717,103000,26852380,4375,4375,4375,4375,5
|
|
20230717,102900,26830505,4375,4375,4375,4375,0
|
|
20230717,102800,26830505,4375,4375,4375,4375,0
|
|
20230717,102700,26830505,4375,4375,4375,4375,1
|
|
20230717,102600,26826130,4375,4375,4375,4375,5
|
|
20230717,102500,26804255,4375,4375,4375,4375,0
|
|
20230717,102400,26804255,4375,4375,4375,4375,28
|
|
20230717,102300,26681755,4375,4375,4375,4375,5
|
|
20230717,102200,26659880,4375,4375,4375,4375,0
|
|
20230717,102100,26659880,4375,4375,4375,4375,0
|
|
20230717,102000,26659880,4375,4375,4375,4375,0
|
|
20230717,101900,26659880,4375,4375,4375,4375,5
|
|
20230717,101800,26638005,4380,4380,4380,4380,4
|
|
20230717,101700,26620485,4375,4375,4375,4375,0
|
|
20230717,101600,26620485,4375,4375,4375,4375,5
|
|
20230717,101500,26598610,4380,4380,4380,4380,0
|
|
20230717,101400,26598610,4380,4380,4380,4380,0
|
|
20230717,101300,26598610,4380,4380,4380,4380,100
|
|
20230717,101200,26160610,4370,4370,4370,4370,4
|
|
20230717,101100,26143130,4370,4370,4370,4370,77
|
|
20230717,101000,25806640,4375,4375,4375,4375,0
|
|
20230717,100900,25806640,4375,4375,4375,4375,37
|
|
20230717,100800,25644765,4370,4370,4370,4370,0
|
|
20230717,100700,25644765,4370,4370,4370,4370,0
|
|
20230717,100600,25644765,4370,4370,4370,4370,27
|
|
20230717,100500,25526775,4365,4365,4365,4365,4
|
|
20230717,100400,25509315,4365,4365,4365,4365,0
|
|
20230717,100300,25509315,4365,4365,4365,4365,4
|
|
20230717,100200,25491855,4365,4365,4365,4365,0
|
|
20230717,100100,25491855,4365,4365,4365,4365,4
|
|
20230717,100000,25474395,4375,4375,4375,4375,0
|
|
20230717,095900,25474395,4375,4375,4375,4375,0
|
|
20230717,095800,25474395,4375,4375,4375,4375,1
|
|
20230717,095700,25470020,4370,4370,4370,4370,294
|
|
20230717,095600,24185240,4370,4370,4370,4370,0
|
|
20230717,095500,24185240,4370,4370,4370,4370,0
|
|
20230717,095400,24185240,4370,4370,4370,4370,60
|
|
20230717,095300,23923040,4370,4370,4370,4370,24
|
|
20230717,095200,23818160,4370,4370,4370,4370,21
|
|
20230717,095100,23726390,4365,4365,4365,4365,0
|
|
20230717,095000,23726390,4365,4365,4365,4365,5
|
|
20230717,094900,23704565,4365,4365,4365,4365,0
|
|
20230717,094800,23704565,4365,4365,4365,4365,14
|
|
20230717,094700,23643455,4350,4350,4350,4350,0
|
|
20230717,094600,23643455,4350,4350,4350,4350,5
|
|
20230717,094500,23621705,4350,4350,4350,4350,0
|
|
20230717,094400,23621705,4350,4350,4350,4350,0
|
|
20230717,094300,23621705,4350,4350,4350,4350,5
|
|
20230717,094200,23599955,4365,4365,4365,4365,0
|
|
20230717,094100,23599955,4365,4365,4365,4365,0
|
|
20230717,094000,23599955,4365,4365,4365,4365,0
|
|
20230717,093900,23599955,4365,4365,4365,4365,54
|
|
20230717,093800,23364245,4370,4370,4370,4370,8
|
|
20230717,093700,23329285,4380,4380,4380,4380,0
|
|
20230717,093600,23329285,4380,4380,4380,4380,47
|
|
20230717,093500,23123425,4380,4380,4380,4380,447
|
|
20230717,093400,21165565,4385,4385,4385,4385,0
|
|
20230717,093300,21165565,4385,4385,4385,4385,1
|
|
20230717,093200,21161180,4380,4380,4380,4380,1
|
|
20230717,093100,21156800,4380,4380,4380,4380,5
|
|
20230717,093000,21134900,4385,4385,4385,4385,74
|
|
20230717,092900,20810410,4385,4385,4385,4385,0
|
|
20230717,092800,20810410,4385,4385,4385,4385,2
|
|
20230717,092700,20801640,4380,4375,4380,4375,60
|
|
20230717,092600,20539125,4375,4375,4375,4375,2
|
|
20230717,092500,20530375,4375,4375,4375,4375,0
|
|
20230717,092400,20530375,4375,4375,4375,4375,2
|
|
20230717,092300,20521625,4370,4370,4370,4370,0
|
|
20230717,092200,20521625,4370,4370,4370,4370,0
|
|
20230717,092100,20521625,4370,4370,4370,4370,165
|
|
20230717,092000,19800575,4365,4370,4370,4365,38
|
|
20230717,091900,19634630,4370,4370,4370,4370,0
|
|
20230717,091800,19634630,4370,4370,4370,4370,172
|
|
20230717,091700,18882990,4365,4365,4365,4365,0
|
|
20230717,091600,18882990,4365,4365,4365,4365,0
|
|
20230717,091500,18882990,4365,4365,4365,4365,0
|
|
20230717,091400,18882990,4365,4365,4365,4365,0
|
|
20230717,091300,18882990,4365,4365,4365,4365,4
|
|
20230717,091200,18865530,4335,4335,4335,4335,91
|
|
20230717,091100,18471045,4335,4365,4365,4335,409
|
|
20230717,091000,16697450,4370,4370,4370,4370,0
|
|
20230717,090900,16697450,4370,4370,4370,4370,5
|
|
20230717,090800,16675600,4385,4385,4385,4385,2
|
|
20230717,090700,16666830,4390,4390,4390,4390,0
|
|
20230717,090600,16666830,4390,4390,4390,4390,0
|
|
20230717,090500,16666830,4390,4390,4390,4390,1806
|
|
20230717,090400,8738490,4390,4390,4390,4390,471
|
|
20230717,090300,6670800,4360,4360,4360,4360,1370
|
|
20230717,090200,697600,4360,4360,4360,4360,0
|
|
20230717,090100,697600,4360,4360,4360,4360,1
|
|
20230717,090000,693240,4360,4360,4360,4360,159
|