689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202600,67233345,4260,4260,4260,4260,169
|
|
20230719,202500,67233345,4260,4260,4260,4260,0
|
|
20230719,202400,67233345,4260,4260,4260,4260,0
|
|
20230719,202300,67233345,4260,4260,4260,4260,0
|
|
20230719,202200,67233345,4260,4260,4260,4260,0
|
|
20230719,202100,67233345,4260,4260,4260,4260,0
|
|
20230719,202000,67233345,4260,4260,4260,4260,0
|
|
20230719,201900,67233345,4260,4260,4260,4260,0
|
|
20230719,201800,67233345,4260,4260,4260,4260,0
|
|
20230719,201700,67233345,4260,4260,4260,4260,0
|
|
20230719,201600,67233345,4260,4260,4260,4260,0
|
|
20230719,201500,67233345,4260,4260,4260,4260,0
|
|
20230719,201400,67233345,4260,4260,4260,4260,0
|
|
20230719,201300,67233345,4260,4260,4260,4260,0
|
|
20230719,201200,67233345,4260,4260,4260,4260,0
|
|
20230719,201100,67233345,4260,4260,4260,4260,0
|
|
20230719,201000,67233345,4260,4260,4260,4260,0
|
|
20230719,200900,67233345,4260,4260,4260,4260,0
|
|
20230719,200800,67233345,4260,4260,4260,4260,0
|
|
20230719,200700,67233345,4260,4260,4260,4260,0
|
|
20230719,200600,67233345,4260,4260,4260,4260,0
|
|
20230719,200500,67233345,4260,4260,4260,4260,0
|
|
20230719,200400,67233345,4260,4260,4260,4260,0
|
|
20230719,200300,67233345,4260,4260,4260,4260,0
|
|
20230719,200200,67233345,4260,4260,4260,4260,0
|
|
20230719,200100,67233345,4260,4260,4260,4260,0
|
|
20230719,200000,67233345,4260,4260,4260,4260,0
|
|
20230719,195900,67233345,4260,4260,4260,4260,0
|
|
20230719,195800,67233345,4260,4260,4260,4260,0
|
|
20230719,195700,67233345,4260,4260,4260,4260,0
|
|
20230719,195600,67233345,4260,4260,4260,4260,169
|
|
20230719,195500,67233345,4260,4260,4260,4260,0
|
|
20230719,195400,67233345,4260,4260,4260,4260,0
|
|
20230719,195300,67233345,4260,4260,4260,4260,0
|
|
20230719,195200,67233345,4260,4260,4260,4260,0
|
|
20230719,195100,67233345,4260,4260,4260,4260,0
|
|
20230719,195000,67233345,4260,4260,4260,4260,0
|
|
20230719,194900,67233345,4260,4260,4260,4260,0
|
|
20230719,194800,67233345,4260,4260,4260,4260,0
|
|
20230719,194700,67233345,4260,4260,4260,4260,0
|
|
20230719,194600,67233345,4260,4260,4260,4260,0
|
|
20230719,194500,67233345,4260,4260,4260,4260,0
|
|
20230719,194400,67233345,4260,4260,4260,4260,0
|
|
20230719,194300,67233345,4260,4260,4260,4260,0
|
|
20230719,194200,67233345,4260,4260,4260,4260,0
|
|
20230719,194100,67233345,4260,4260,4260,4260,0
|
|
20230719,194000,67233345,4260,4260,4260,4260,0
|
|
20230719,193900,67233345,4260,4260,4260,4260,0
|
|
20230719,193800,67233345,4260,4260,4260,4260,0
|
|
20230719,193700,67233345,4260,4260,4260,4260,0
|
|
20230719,193600,67233345,4260,4260,4260,4260,0
|
|
20230719,193500,67233345,4260,4260,4260,4260,0
|
|
20230719,193400,67233345,4260,4260,4260,4260,0
|
|
20230719,193300,67233345,4260,4260,4260,4260,0
|
|
20230719,193200,67233345,4260,4260,4260,4260,0
|
|
20230719,193100,67233345,4260,4260,4260,4260,0
|
|
20230719,193000,67233345,4260,4260,4260,4260,0
|
|
20230719,192900,67233345,4260,4260,4260,4260,0
|
|
20230719,192800,67233345,4260,4260,4260,4260,0
|
|
20230719,192700,67233345,4260,4260,4260,4260,0
|
|
20230719,192600,67233345,4260,4260,4260,4260,169
|
|
20230719,192500,67233345,4260,4260,4260,4260,0
|
|
20230719,192400,67233345,4260,4260,4260,4260,0
|
|
20230719,192300,67233345,4260,4260,4260,4260,0
|
|
20230719,192200,67233345,4260,4260,4260,4260,0
|
|
20230719,192100,67233345,4260,4260,4260,4260,0
|
|
20230719,192000,67233345,4260,4260,4260,4260,0
|
|
20230719,191900,67233345,4260,4260,4260,4260,0
|
|
20230719,191800,67233345,4260,4260,4260,4260,0
|
|
20230719,191700,67233345,4260,4260,4260,4260,0
|
|
20230719,191600,67233345,4260,4260,4260,4260,0
|
|
20230719,191500,67233345,4260,4260,4260,4260,0
|
|
20230719,191400,67233345,4260,4260,4260,4260,0
|
|
20230719,191300,67233345,4260,4260,4260,4260,0
|
|
20230719,191200,67233345,4260,4260,4260,4260,0
|
|
20230719,191100,67233345,4260,4260,4260,4260,0
|
|
20230719,191000,67233345,4260,4260,4260,4260,0
|
|
20230719,190900,67233345,4260,4260,4260,4260,0
|
|
20230719,190800,67233345,4260,4260,4260,4260,0
|
|
20230719,190700,67233345,4260,4260,4260,4260,0
|
|
20230719,190600,67233345,4260,4260,4260,4260,0
|
|
20230719,190500,67233345,4260,4260,4260,4260,0
|
|
20230719,190400,67233345,4260,4260,4260,4260,0
|
|
20230719,190300,67233345,4260,4260,4260,4260,0
|
|
20230719,190200,67233345,4260,4260,4260,4260,0
|
|
20230719,190100,67233345,4260,4260,4260,4260,0
|
|
20230719,190000,67233345,4260,4260,4260,4260,0
|
|
20230719,185900,67233345,4260,4260,4260,4260,0
|
|
20230719,185800,67233345,4260,4260,4260,4260,0
|
|
20230719,185700,67233345,4260,4260,4260,4260,0
|
|
20230719,185600,67233345,4260,4260,4260,4260,169
|
|
20230719,185500,67233345,4260,4260,4260,4260,0
|
|
20230719,185400,67233345,4260,4260,4260,4260,0
|
|
20230719,185300,67233345,4260,4260,4260,4260,0
|
|
20230719,185200,67233345,4260,4260,4260,4260,0
|
|
20230719,185100,67233345,4260,4260,4260,4260,0
|
|
20230719,185000,67233345,4260,4260,4260,4260,0
|
|
20230719,184900,67233345,4260,4260,4260,4260,0
|
|
20230719,184800,67233345,4260,4260,4260,4260,0
|
|
20230719,184700,67233345,4260,4260,4260,4260,0
|
|
20230719,184600,67233345,4260,4260,4260,4260,0
|
|
20230719,184500,67233345,4260,4260,4260,4260,0
|
|
20230719,184400,67233345,4260,4260,4260,4260,0
|
|
20230719,184300,67233345,4260,4260,4260,4260,0
|
|
20230719,184200,67233345,4260,4260,4260,4260,0
|
|
20230719,184100,67233345,4260,4260,4260,4260,0
|
|
20230719,184000,67233345,4260,4260,4260,4260,0
|
|
20230719,183900,67233345,4260,4260,4260,4260,0
|
|
20230719,183800,67233345,4260,4260,4260,4260,0
|
|
20230719,183700,67233345,4260,4260,4260,4260,0
|
|
20230719,183600,67233345,4260,4260,4260,4260,0
|
|
20230719,183500,67233345,4260,4260,4260,4260,0
|
|
20230719,183400,67233345,4260,4260,4260,4260,0
|
|
20230719,183300,67233345,4260,4260,4260,4260,0
|
|
20230719,183200,67233345,4260,4260,4260,4260,0
|
|
20230719,183100,67233345,4260,4260,4260,4260,0
|
|
20230719,183000,67233345,4260,4260,4260,4260,0
|
|
20230719,182900,67233345,4260,4260,4260,4260,0
|
|
20230719,182800,67233345,4260,4260,4260,4260,0
|
|
20230719,182700,67233345,4260,4260,4260,4260,0
|
|
20230719,182600,67233345,4260,4260,4260,4260,169
|
|
20230719,182500,67233345,4260,4260,4260,4260,0
|
|
20230719,182400,67233345,4260,4260,4260,4260,0
|
|
20230719,182300,67233345,4260,4260,4260,4260,0
|
|
20230719,182200,67233345,4260,4260,4260,4260,0
|
|
20230719,182100,67233345,4260,4260,4260,4260,0
|
|
20230719,182000,67233345,4260,4260,4260,4260,0
|
|
20230719,181900,67233345,4260,4260,4260,4260,0
|
|
20230719,181800,67233345,4260,4260,4260,4260,0
|
|
20230719,181700,67233345,4260,4260,4260,4260,0
|
|
20230719,181600,67233345,4260,4260,4260,4260,0
|
|
20230719,181500,67233345,4260,4260,4260,4260,0
|
|
20230719,181400,67233345,4260,4260,4260,4260,0
|
|
20230719,181300,67233345,4260,4260,4260,4260,0
|
|
20230719,181200,67233345,4260,4260,4260,4260,0
|
|
20230719,181100,67233345,4260,4260,4260,4260,0
|
|
20230719,181000,67233345,4260,4260,4260,4260,0
|
|
20230719,180900,67233345,4260,4260,4260,4260,0
|
|
20230719,180800,67233345,4260,4260,4260,4260,0
|
|
20230719,180700,67233345,4260,4260,4260,4260,0
|
|
20230719,180600,67233345,4260,4260,4260,4260,0
|
|
20230719,180500,67233345,4260,4260,4260,4260,0
|
|
20230719,180400,67233345,4260,4260,4260,4260,0
|
|
20230719,180300,67233345,4260,4260,4260,4260,0
|
|
20230719,180200,67233345,4260,4260,4260,4260,0
|
|
20230719,180100,67233345,4260,4260,4260,4260,0
|
|
20230719,180000,67233345,4260,4260,4260,4260,0
|
|
20230719,175900,67233345,4260,4260,4260,4260,0
|
|
20230719,175800,67233345,4260,4260,4260,4260,0
|
|
20230719,175700,67233345,4260,4260,4260,4260,0
|
|
20230719,175600,67233345,4260,4260,4260,4260,169
|
|
20230719,175500,67233345,4260,4260,4260,4260,0
|
|
20230719,175400,67233345,4260,4260,4260,4260,0
|
|
20230719,175300,67233345,4260,4260,4260,4260,0
|
|
20230719,175200,67233345,4260,4260,4260,4260,0
|
|
20230719,175100,67233345,4260,4260,4260,4260,0
|
|
20230719,175000,67233345,4260,4260,4260,4260,0
|
|
20230719,174900,67233345,4260,4260,4260,4260,0
|
|
20230719,174800,67233345,4260,4260,4260,4260,0
|
|
20230719,174700,67233345,4260,4260,4260,4260,0
|
|
20230719,174600,67233345,4260,4260,4260,4260,0
|
|
20230719,174500,67233345,4260,4260,4260,4260,0
|
|
20230719,174400,67233345,4260,4260,4260,4260,0
|
|
20230719,174300,67233345,4260,4260,4260,4260,0
|
|
20230719,174200,67233345,4260,4260,4260,4260,0
|
|
20230719,174100,67233345,4260,4260,4260,4260,0
|
|
20230719,174000,67233345,4260,4260,4260,4260,0
|
|
20230719,173900,67233345,4260,4260,4260,4260,0
|
|
20230719,173800,67233345,4260,4260,4260,4260,0
|
|
20230719,173700,67233345,4260,4260,4260,4260,0
|
|
20230719,173600,67233345,4260,4260,4260,4260,0
|
|
20230719,173500,67233345,4260,4260,4260,4260,0
|
|
20230719,173400,67233345,4260,4260,4260,4260,0
|
|
20230719,173300,67233345,4260,4260,4260,4260,0
|
|
20230719,173200,67233345,4260,4260,4260,4260,0
|
|
20230719,173100,67233345,4260,4260,4260,4260,0
|
|
20230719,173000,67233345,4260,4260,4260,4260,0
|
|
20230719,172900,67233345,4260,4260,4260,4260,0
|
|
20230719,172800,67233345,4260,4260,4260,4260,0
|
|
20230719,172700,67233345,4260,4260,4260,4260,0
|
|
20230719,172600,67233345,4260,4260,4260,4260,169
|
|
20230719,172500,67233345,4260,4260,4260,4260,0
|
|
20230719,172400,67233345,4260,4260,4260,4260,0
|
|
20230719,172300,67233345,4260,4260,4260,4260,0
|
|
20230719,172200,67233345,4260,4260,4260,4260,0
|
|
20230719,172100,67233345,4260,4260,4260,4260,0
|
|
20230719,172000,67233345,4260,4260,4260,4260,0
|
|
20230719,171900,67233345,4260,4260,4260,4260,0
|
|
20230719,171800,67233345,4260,4260,4260,4260,0
|
|
20230719,171700,67233345,4260,4260,4260,4260,0
|
|
20230719,171600,67233345,4260,4260,4260,4260,0
|
|
20230719,171500,67233345,4260,4260,4260,4260,0
|
|
20230719,171400,67233345,4260,4260,4260,4260,0
|
|
20230719,171300,67233345,4260,4260,4260,4260,0
|
|
20230719,171200,67233345,4260,4260,4260,4260,0
|
|
20230719,171100,67233345,4260,4260,4260,4260,0
|
|
20230719,171000,67233345,4260,4260,4260,4260,0
|
|
20230719,170900,67233345,4260,4260,4260,4260,0
|
|
20230719,170800,67233345,4260,4260,4260,4260,0
|
|
20230719,170700,67233345,4260,4260,4260,4260,0
|
|
20230719,170600,67233345,4260,4260,4260,4260,0
|
|
20230719,170500,67233345,4260,4260,4260,4260,0
|
|
20230719,170400,67233345,4260,4260,4260,4260,0
|
|
20230719,170300,67233345,4260,4260,4260,4260,0
|
|
20230719,170200,67233345,4260,4260,4260,4260,0
|
|
20230719,170100,67233345,4260,4260,4260,4260,0
|
|
20230719,170000,67233345,4260,4260,4260,4260,0
|
|
20230719,165900,67233345,4260,4260,4260,4260,0
|
|
20230719,165800,67233345,4260,4260,4260,4260,0
|
|
20230719,165700,67233345,4260,4260,4260,4260,0
|
|
20230719,165600,67233345,4260,4260,4260,4260,169
|
|
20230719,165500,67233345,4260,4260,4260,4260,0
|
|
20230719,165400,67233345,4260,4260,4260,4260,0
|
|
20230719,165300,67233345,4260,4260,4260,4260,0
|
|
20230719,165200,67233345,4260,4260,4260,4260,0
|
|
20230719,165100,67233345,4260,4260,4260,4260,0
|
|
20230719,165000,67233345,4260,4260,4260,4260,0
|
|
20230719,164900,67233345,4260,4260,4260,4260,0
|
|
20230719,164800,67233345,4260,4260,4260,4260,0
|
|
20230719,164700,67233345,4260,4260,4260,4260,0
|
|
20230719,164600,67233345,4260,4260,4260,4260,0
|
|
20230719,164500,67233345,4260,4260,4260,4260,0
|
|
20230719,164400,67233345,4260,4260,4260,4260,0
|
|
20230719,164300,67233345,4260,4260,4260,4260,0
|
|
20230719,164200,67233345,4260,4260,4260,4260,0
|
|
20230719,164100,67233345,4260,4260,4260,4260,0
|
|
20230719,164000,67233345,4260,4260,4260,4260,0
|
|
20230719,163900,67233345,4260,4260,4260,4260,0
|
|
20230719,163800,67233345,4260,4260,4260,4260,0
|
|
20230719,163700,67233345,4260,4260,4260,4260,0
|
|
20230719,163600,67233345,4260,4260,4260,4260,0
|
|
20230719,163500,67233345,4260,4260,4260,4260,0
|
|
20230719,163400,67233345,4260,4260,4260,4260,0
|
|
20230719,163300,67233345,4260,4260,4260,4260,0
|
|
20230719,163200,67233345,4260,4260,4260,4260,0
|
|
20230719,163100,67233345,4260,4260,4260,4260,0
|
|
20230719,163000,67233345,4260,4260,4260,4260,0
|
|
20230719,162900,67233345,4260,4260,4260,4260,0
|
|
20230719,162800,67233345,4260,4260,4260,4260,0
|
|
20230719,162700,67233345,4260,4260,4260,4260,0
|
|
20230719,162600,67233345,4260,4260,4260,4260,169
|
|
20230719,162500,67233345,4260,4260,4260,4260,0
|
|
20230719,162400,67233345,4260,4260,4260,4260,0
|
|
20230719,162300,67233345,4260,4260,4260,4260,0
|
|
20230719,162200,67233345,4260,4260,4260,4260,0
|
|
20230719,162100,67233345,4260,4260,4260,4260,0
|
|
20230719,162000,67233345,4260,4260,4260,4260,0
|
|
20230719,161900,67233345,4260,4260,4260,4260,0
|
|
20230719,161800,67233345,4260,4260,4260,4260,0
|
|
20230719,161700,67233345,4260,4260,4260,4260,0
|
|
20230719,161600,67233345,4260,4260,4260,4260,0
|
|
20230719,161500,67233345,4260,4260,4260,4260,0
|
|
20230719,161400,67233345,4260,4260,4260,4260,0
|
|
20230719,161300,67233345,4260,4260,4260,4260,0
|
|
20230719,161200,67233345,4260,4260,4260,4260,0
|
|
20230719,161100,67233345,4260,4260,4260,4260,0
|
|
20230719,161000,67233345,4260,4260,4260,4260,0
|
|
20230719,160900,67233345,4260,4260,4260,4260,0
|
|
20230719,160800,67233345,4260,4260,4260,4260,0
|
|
20230719,160700,67233345,4260,4260,4260,4260,0
|
|
20230719,160600,67233345,4260,4260,4260,4260,0
|
|
20230719,160500,67233345,4260,4260,4260,4260,0
|
|
20230719,160400,67233345,4260,4260,4260,4260,0
|
|
20230719,160300,67233345,4260,4260,4260,4260,0
|
|
20230719,160200,67233345,4260,4260,4260,4260,0
|
|
20230719,160100,67233345,4260,4260,4260,4260,0
|
|
20230719,160000,67233345,4260,4260,4260,4260,0
|
|
20230719,155900,67233345,4260,4260,4260,4260,0
|
|
20230719,155800,67233345,4260,4260,4260,4260,0
|
|
20230719,155700,67233345,4260,4260,4260,4260,0
|
|
20230719,155600,67233345,4260,4260,4260,4260,169
|
|
20230719,155500,67233345,4260,4260,4260,4260,0
|
|
20230719,155400,67233345,4260,4260,4260,4260,0
|
|
20230719,155300,67233345,4260,4260,4260,4260,0
|
|
20230719,155200,67233345,4260,4260,4260,4260,0
|
|
20230719,155100,67233345,4260,4260,4260,4260,0
|
|
20230719,155000,67233345,4260,4260,4260,4260,0
|
|
20230719,154900,67233345,4260,4260,4260,4260,0
|
|
20230719,154800,67233345,4260,4260,4260,4260,0
|
|
20230719,154700,67233345,4260,4260,4260,4260,0
|
|
20230719,154600,67233345,4260,4260,4260,4260,0
|
|
20230719,154500,67233345,4260,4260,4260,4260,0
|
|
20230719,154400,67233345,4260,4260,4260,4260,0
|
|
20230719,154300,67233345,4260,4260,4260,4260,0
|
|
20230719,154200,67233345,4260,4260,4260,4260,0
|
|
20230719,154100,67233345,4260,4260,4260,4260,0
|
|
20230719,154000,67233345,4260,4260,4260,4260,0
|
|
20230719,153900,67233345,4260,4260,4260,4260,0
|
|
20230719,153800,67233345,4260,4260,4260,4260,0
|
|
20230719,153700,67233345,4260,4260,4260,4260,0
|
|
20230719,153600,67233345,4260,4260,4260,4260,0
|
|
20230719,153500,67233345,4260,4260,4260,4260,0
|
|
20230719,153400,67233345,4260,4260,4260,4260,0
|
|
20230719,153300,67233345,4260,4260,4260,4260,0
|
|
20230719,153200,67233345,4260,4260,4260,4260,0
|
|
20230719,153100,67233345,4260,4260,4260,4260,0
|
|
20230719,153000,67233345,4260,4260,4260,4260,169
|
|
20230719,152900,66513405,4230,4230,4230,4230,0
|
|
20230719,152800,66513405,4230,4230,4230,4230,0
|
|
20230719,152700,66513405,4230,4230,4230,4230,0
|
|
20230719,152600,66513405,4230,4230,4230,4230,0
|
|
20230719,152500,66513405,4230,4230,4230,4230,0
|
|
20230719,152400,66513405,4230,4230,4230,4230,0
|
|
20230719,152300,66513405,4230,4230,4230,4230,0
|
|
20230719,152200,66513405,4230,4230,4230,4230,0
|
|
20230719,152100,66513405,4230,4230,4230,4230,0
|
|
20230719,152000,66513405,4230,4230,4230,4230,0
|
|
20230719,151900,66513405,4230,4235,4235,4230,87
|
|
20230719,151800,66144995,4260,4260,4260,4260,100
|
|
20230719,151700,65718995,4260,4260,4260,4260,15
|
|
20230719,151600,65655095,4260,4260,4260,4260,0
|
|
20230719,151500,65655095,4260,4260,4260,4260,0
|
|
20230719,151400,65655095,4260,4260,4260,4260,0
|
|
20230719,151300,65655095,4260,4260,4260,4260,0
|
|
20230719,151200,65655095,4260,4260,4260,4260,0
|
|
20230719,151100,65655095,4260,4260,4260,4260,0
|
|
20230719,151000,65655095,4260,4260,4260,4260,0
|
|
20230719,150900,65655095,4260,4260,4260,4260,1
|
|
20230719,150800,65650835,4235,4235,4235,4235,0
|
|
20230719,150700,65650835,4235,4235,4235,4235,0
|
|
20230719,150600,65650835,4235,4235,4235,4235,0
|
|
20230719,150500,65650835,4235,4235,4235,4235,0
|
|
20230719,150400,65650835,4235,4235,4235,4235,166
|
|
20230719,150300,64947825,4260,4260,4260,4260,0
|
|
20230719,150200,64947825,4260,4260,4260,4260,0
|
|
20230719,150100,64947825,4260,4260,4260,4260,0
|
|
20230719,150000,64947825,4260,4260,4260,4260,0
|
|
20230719,145900,64947825,4260,4260,4260,4260,0
|
|
20230719,145800,64947825,4260,4260,4260,4260,0
|
|
20230719,145700,64947825,4260,4260,4260,4260,0
|
|
20230719,145600,64947825,4260,4260,4260,4260,1
|
|
20230719,145500,64943565,4235,4235,4235,4235,0
|
|
20230719,145400,64943565,4235,4235,4235,4235,0
|
|
20230719,145300,64943565,4235,4235,4235,4235,0
|
|
20230719,145200,64943565,4235,4240,4240,4235,534
|
|
20230719,145100,62681725,4260,4260,4260,4260,0
|
|
20230719,145000,62681725,4260,4260,4260,4260,0
|
|
20230719,144900,62681725,4260,4260,4260,4260,0
|
|
20230719,144800,62681725,4260,4260,4260,4260,0
|
|
20230719,144700,62681725,4260,4260,4260,4260,0
|
|
20230719,144600,62681725,4260,4260,4260,4260,0
|
|
20230719,144500,62681725,4260,4260,4260,4260,0
|
|
20230719,144400,62681725,4260,4260,4260,4260,0
|
|
20230719,144300,62681725,4260,4260,4260,4260,0
|
|
20230719,144200,62681725,4260,4260,4260,4260,0
|
|
20230719,144100,62681725,4260,4260,4260,4260,0
|
|
20230719,144000,62681725,4260,4260,4260,4260,5
|
|
20230719,143900,62660425,4260,4260,4260,4260,1
|
|
20230719,143800,62656165,4260,4260,4260,4260,0
|
|
20230719,143700,62656165,4260,4260,4260,4260,0
|
|
20230719,143600,62656165,4260,4260,4260,4260,0
|
|
20230719,143500,62656165,4260,4260,4260,4260,0
|
|
20230719,143400,62656165,4260,4260,4260,4260,0
|
|
20230719,143300,62656165,4260,4260,4260,4260,0
|
|
20230719,143200,62656165,4260,4260,4260,4260,0
|
|
20230719,143100,62656165,4260,4260,4260,4235,44
|
|
20230719,143000,62469775,4240,4240,4240,4235,70
|
|
20230719,142900,62173020,4255,4255,4255,4255,0
|
|
20230719,142800,62173020,4255,4255,4255,4255,0
|
|
20230719,142700,62173020,4255,4255,4255,4255,0
|
|
20230719,142600,62173020,4255,4255,4255,4255,0
|
|
20230719,142500,62173020,4255,4255,4255,4255,0
|
|
20230719,142400,62173020,4255,4255,4255,4255,19
|
|
20230719,142300,62092175,4250,4250,4250,4250,0
|
|
20230719,142200,62092175,4250,4250,4250,4250,0
|
|
20230719,142100,62092175,4250,4250,4250,4250,1
|
|
20230719,142000,62087925,4260,4260,4260,4260,0
|
|
20230719,141900,62087925,4260,4260,4260,4260,0
|
|
20230719,141800,62087925,4260,4260,4260,4260,0
|
|
20230719,141700,62087925,4260,4260,4260,4260,0
|
|
20230719,141600,62087925,4260,4260,4260,4260,0
|
|
20230719,141500,62087925,4260,4260,4260,4260,0
|
|
20230719,141400,62087925,4260,4260,4260,4260,0
|
|
20230719,141300,62087925,4260,4260,4260,4260,0
|
|
20230719,141200,62087925,4260,4260,4260,4260,1
|
|
20230719,141100,62083665,4235,4235,4235,4235,92
|
|
20230719,141000,61694045,4265,4265,4265,4265,0
|
|
20230719,140900,61694045,4265,4265,4265,4265,0
|
|
20230719,140800,61694045,4265,4265,4265,4265,0
|
|
20230719,140700,61694045,4265,4265,4265,4265,0
|
|
20230719,140600,61694045,4265,4265,4265,4265,0
|
|
20230719,140500,61694045,4265,4265,4265,4265,0
|
|
20230719,140400,61694045,4265,4265,4265,4265,0
|
|
20230719,140300,61694045,4265,4265,4265,4265,0
|
|
20230719,140200,61694045,4265,4265,4265,4265,0
|
|
20230719,140100,61694045,4265,4265,4265,4265,0
|
|
20230719,140000,61694045,4265,4265,4265,4265,0
|
|
20230719,135900,61694045,4265,4265,4265,4265,0
|
|
20230719,135800,61694045,4265,4265,4265,4265,0
|
|
20230719,135700,61694045,4265,4265,4265,4265,0
|
|
20230719,135600,61694045,4265,4265,4265,4265,0
|
|
20230719,135500,61694045,4265,4265,4265,4265,0
|
|
20230719,135400,61694045,4265,4265,4265,4265,0
|
|
20230719,135300,61694045,4265,4265,4265,4265,0
|
|
20230719,135200,61694045,4265,4265,4265,4265,0
|
|
20230719,135100,61694045,4265,4265,4265,4265,0
|
|
20230719,135000,61694045,4265,4265,4265,4265,0
|
|
20230719,134900,61694045,4265,4265,4265,4265,0
|
|
20230719,134800,61694045,4265,4265,4265,4265,0
|
|
20230719,134700,61694045,4265,4265,4265,4265,0
|
|
20230719,134600,61694045,4265,4265,4265,4265,0
|
|
20230719,134500,61694045,4265,4265,4265,4265,0
|
|
20230719,134400,61694045,4265,4265,4265,4265,0
|
|
20230719,134300,61694045,4265,4265,4265,4265,0
|
|
20230719,134200,61694045,4265,4240,4265,4240,3601
|
|
20230719,134100,46353625,4240,4240,4240,4240,0
|
|
20230719,134000,46353625,4240,4240,4240,4225,7
|
|
20230719,133900,46324020,4225,4225,4225,4225,329
|
|
20230719,133800,44933995,4230,4240,4245,4230,69
|
|
20230719,133700,44641805,4245,4245,4245,4245,0
|
|
20230719,133600,44641805,4245,4245,4245,4245,0
|
|
20230719,133500,44641805,4245,4245,4245,4245,0
|
|
20230719,133400,44641805,4245,4245,4245,4245,0
|
|
20230719,133300,44641805,4245,4245,4245,4245,0
|
|
20230719,133200,44641805,4245,4245,4245,4245,0
|
|
20230719,133100,44641805,4245,4245,4245,4245,120
|
|
20230719,133000,44132405,4245,4245,4245,4245,0
|
|
20230719,132900,44132405,4245,4245,4245,4245,0
|
|
20230719,132800,44132405,4245,4245,4245,4245,1
|
|
20230719,132700,44128160,4230,4230,4230,4230,0
|
|
20230719,132600,44128160,4230,4230,4230,4230,0
|
|
20230719,132500,44128160,4230,4230,4230,4230,0
|
|
20230719,132400,44128160,4230,4230,4230,4230,203
|
|
20230719,132300,43269470,4250,4250,4250,4250,0
|
|
20230719,132200,43269470,4250,4250,4250,4250,0
|
|
20230719,132100,43269470,4250,4250,4250,4250,0
|
|
20230719,132000,43269470,4250,4250,4250,4250,0
|
|
20230719,131900,43269470,4250,4250,4250,4250,0
|
|
20230719,131800,43269470,4250,4250,4250,4250,0
|
|
20230719,131700,43269470,4250,4250,4250,4250,1
|
|
20230719,131600,43265220,4235,4235,4235,4235,0
|
|
20230719,131500,43265220,4235,4235,4235,4235,1
|
|
20230719,131400,43260985,4255,4255,4255,4255,0
|
|
20230719,131300,43260985,4255,4255,4255,4255,0
|
|
20230719,131200,43260985,4255,4255,4255,4255,0
|
|
20230719,131100,43260985,4255,4255,4255,4255,0
|
|
20230719,131000,43260985,4255,4255,4255,4255,0
|
|
20230719,130900,43260985,4255,4255,4255,4255,0
|
|
20230719,130800,43260985,4255,4255,4255,4255,0
|
|
20230719,130700,43260985,4255,4255,4255,4255,0
|
|
20230719,130600,43260985,4255,4255,4255,4255,0
|
|
20230719,130500,43260985,4255,4255,4255,4255,0
|
|
20230719,130400,43260985,4255,4255,4255,4255,0
|
|
20230719,130300,43260985,4255,4255,4255,4255,0
|
|
20230719,130200,43260985,4255,4255,4255,4255,0
|
|
20230719,130100,43260985,4255,4255,4255,4255,200
|
|
20230719,130000,42409985,4255,4255,4255,4255,0
|
|
20230719,125900,42409985,4255,4255,4255,4255,3
|
|
20230719,125800,42397220,4255,4255,4255,4255,0
|
|
20230719,125700,42397220,4255,4255,4255,4255,0
|
|
20230719,125600,42397220,4255,4235,4255,4235,2
|
|
20230719,125500,42388730,4255,4255,4255,4255,0
|
|
20230719,125400,42388730,4255,4255,4255,4255,0
|
|
20230719,125300,42388730,4255,4255,4255,4255,1
|
|
20230719,125200,42384475,4235,4235,4235,4235,0
|
|
20230719,125100,42384475,4235,4235,4235,4235,10
|
|
20230719,125000,42342125,4255,4255,4255,4255,0
|
|
20230719,124900,42342125,4255,4255,4255,4255,0
|
|
20230719,124800,42342125,4255,4255,4255,4255,0
|
|
20230719,124700,42342125,4255,4255,4255,4255,0
|
|
20230719,124600,42342125,4255,4255,4255,4255,0
|
|
20230719,124500,42342125,4255,4255,4255,4255,0
|
|
20230719,124400,42342125,4255,4255,4255,4255,0
|
|
20230719,124300,42342125,4255,4255,4255,4255,0
|
|
20230719,124200,42342125,4255,4255,4255,4255,0
|
|
20230719,124100,42342125,4255,4255,4255,4255,0
|
|
20230719,124000,42342125,4255,4255,4255,4255,0
|
|
20230719,123900,42342125,4255,4255,4255,4255,0
|
|
20230719,123800,42342125,4255,4255,4255,4255,0
|
|
20230719,123700,42342125,4255,4255,4255,4255,1
|
|
20230719,123600,42337870,4260,4260,4260,4260,0
|
|
20230719,123500,42337870,4260,4240,4260,4240,26
|
|
20230719,123400,42227610,4240,4230,4240,4230,11
|
|
20230719,123300,42181070,4240,4240,4240,4240,0
|
|
20230719,123200,42181070,4240,4240,4240,4240,0
|
|
20230719,123100,42181070,4240,4240,4240,4240,0
|
|
20230719,123000,42181070,4240,4240,4240,4240,0
|
|
20230719,122900,42181070,4240,4240,4240,4240,0
|
|
20230719,122800,42181070,4240,4240,4240,4240,0
|
|
20230719,122700,42181070,4240,4235,4240,4235,2
|
|
20230719,122600,42172595,4230,4235,4235,4230,65
|
|
20230719,122500,41897325,4240,4240,4240,4240,0
|
|
20230719,122400,41897325,4240,4240,4240,4240,600
|
|
20230719,122300,39353325,4260,4260,4260,4260,0
|
|
20230719,122200,39353325,4260,4260,4260,4260,0
|
|
20230719,122100,39353325,4260,4260,4260,4260,0
|
|
20230719,122000,39353325,4260,4260,4260,4260,0
|
|
20230719,121900,39353325,4260,4260,4260,4260,0
|
|
20230719,121800,39353325,4260,4260,4260,4260,0
|
|
20230719,121700,39353325,4260,4260,4260,4260,0
|
|
20230719,121600,39353325,4260,4260,4260,4260,0
|
|
20230719,121500,39353325,4260,4260,4260,4260,0
|
|
20230719,121400,39353325,4260,4260,4260,4260,0
|
|
20230719,121300,39353325,4260,4260,4260,4260,0
|
|
20230719,121200,39353325,4260,4260,4260,4260,0
|
|
20230719,121100,39353325,4260,4260,4260,4260,0
|
|
20230719,121000,39353325,4260,4260,4260,4260,0
|
|
20230719,120900,39353325,4260,4260,4260,4260,0
|
|
20230719,120800,39353325,4260,4260,4260,4260,0
|
|
20230719,120700,39353325,4260,4260,4260,4260,1
|
|
20230719,120600,39349065,4255,4255,4255,4255,0
|
|
20230719,120500,39349065,4255,4255,4255,4255,0
|
|
20230719,120400,39349065,4255,4255,4255,4255,0
|
|
20230719,120300,39349065,4255,4255,4255,4255,10
|
|
20230719,120200,39306515,4255,4255,4255,4255,0
|
|
20230719,120100,39306515,4255,4255,4255,4255,0
|
|
20230719,120000,39306515,4255,4255,4255,4255,0
|
|
20230719,115900,39306515,4255,4255,4255,4255,10
|
|
20230719,115800,39263965,4260,4260,4260,4260,0
|
|
20230719,115700,39263965,4260,4260,4260,4260,0
|
|
20230719,115600,39263965,4260,4260,4260,4260,0
|
|
20230719,115500,39263965,4260,4250,4260,4250,51
|
|
20230719,115400,39047205,4260,4260,4260,4260,0
|
|
20230719,115300,39047205,4260,4260,4260,4260,0
|
|
20230719,115200,39047205,4260,4260,4260,4260,0
|
|
20230719,115100,39047205,4260,4260,4260,4260,0
|
|
20230719,115000,39047205,4260,4260,4260,4260,0
|
|
20230719,114900,39047205,4260,4260,4260,4260,0
|
|
20230719,114800,39047205,4260,4260,4260,4260,0
|
|
20230719,114700,39047205,4260,4260,4260,4260,5
|
|
20230719,114600,39025905,4260,4260,4260,4260,0
|
|
20230719,114500,39025905,4260,4240,4260,4240,20
|
|
20230719,114400,38941085,4260,4260,4260,4260,0
|
|
20230719,114300,38941085,4260,4260,4260,4260,0
|
|
20230719,114200,38941085,4260,4260,4260,4260,0
|
|
20230719,114100,38941085,4260,4260,4260,4260,0
|
|
20230719,114000,38941085,4260,4260,4260,4260,0
|
|
20230719,113900,38941085,4260,4260,4260,4260,1
|
|
20230719,113800,38936825,4245,4245,4245,4245,0
|
|
20230719,113700,38936825,4245,4245,4245,4245,5
|
|
20230719,113600,38915600,4245,4260,4260,4245,6
|
|
20230719,113500,38890115,4240,4240,4240,4240,166
|
|
20230719,113400,38186275,4260,4260,4260,4260,0
|
|
20230719,113300,38186275,4260,4260,4260,4260,0
|
|
20230719,113200,38186275,4260,4260,4260,4260,0
|
|
20230719,113100,38186275,4260,4260,4260,4260,0
|
|
20230719,113000,38186275,4260,4260,4260,4260,0
|
|
20230719,112900,38186275,4260,4260,4260,4260,0
|
|
20230719,112800,38186275,4260,4260,4260,4260,0
|
|
20230719,112700,38186275,4260,4260,4260,4260,0
|
|
20230719,112600,38186275,4260,4260,4260,4260,0
|
|
20230719,112500,38186275,4260,4260,4260,4260,0
|
|
20230719,112400,38186275,4260,4260,4260,4260,0
|
|
20230719,112300,38186275,4260,4260,4260,4260,0
|
|
20230719,112200,38186275,4260,4260,4260,4260,0
|
|
20230719,112100,38186275,4260,4260,4260,4260,0
|
|
20230719,112000,38186275,4260,4260,4260,4260,0
|
|
20230719,111900,38186275,4260,4260,4260,4260,0
|
|
20230719,111800,38186275,4260,4260,4260,4260,0
|
|
20230719,111700,38186275,4260,4260,4260,4260,0
|
|
20230719,111600,38186275,4260,4260,4260,4260,0
|
|
20230719,111500,38186275,4260,4260,4260,4260,1
|
|
20230719,111400,38182015,4240,4240,4240,4240,0
|
|
20230719,111300,38182015,4240,4260,4260,4240,28
|
|
20230719,111200,38063195,4260,4260,4260,4260,4
|
|
20230719,111100,38046155,4260,4260,4260,4260,2
|
|
20230719,111000,38037635,4260,4260,4260,4260,0
|
|
20230719,110900,38037635,4260,4245,4260,4245,1001
|
|
20230719,110800,33788375,4260,4260,4260,4260,0
|
|
20230719,110700,33788375,4260,4260,4260,4260,0
|
|
20230719,110600,33788375,4260,4260,4260,4260,0
|
|
20230719,110500,33788375,4260,4260,4260,4260,0
|
|
20230719,110400,33788375,4260,4260,4260,4260,0
|
|
20230719,110300,33788375,4260,4260,4260,4260,0
|
|
20230719,110200,33788375,4260,4260,4260,4260,0
|
|
20230719,110100,33788375,4260,4260,4260,4260,0
|
|
20230719,110000,33788375,4260,4260,4260,4260,0
|
|
20230719,105900,33788375,4260,4260,4260,4260,0
|
|
20230719,105800,33788375,4260,4260,4260,4260,0
|
|
20230719,105700,33788375,4260,4260,4260,4260,0
|
|
20230719,105600,33788375,4260,4260,4260,4260,0
|
|
20230719,105500,33788375,4260,4260,4260,4260,0
|
|
20230719,105400,33788375,4260,4260,4260,4260,0
|
|
20230719,105300,33788375,4260,4260,4260,4260,0
|
|
20230719,105200,33788375,4260,4260,4260,4260,0
|
|
20230719,105100,33788375,4260,4260,4260,4260,37
|
|
20230719,105000,33630755,4260,4260,4260,4240,481
|
|
20230719,104900,31585895,4260,4260,4260,4260,0
|
|
20230719,104800,31585895,4260,4260,4260,4260,17
|
|
20230719,104700,31513475,4260,4260,4260,4260,0
|
|
20230719,104600,31513475,4260,4260,4260,4260,0
|
|
20230719,104500,31513475,4260,4260,4260,4260,0
|
|
20230719,104400,31513475,4260,4260,4260,4260,0
|
|
20230719,104300,31513475,4260,4250,4260,4250,8
|
|
20230719,104200,31479465,4240,4240,4240,4240,128
|
|
20230719,104100,30936745,4245,4245,4245,4245,109
|
|
20230719,104000,30474040,4240,4240,4240,4240,63
|
|
20230719,103900,30206920,4240,4240,4240,4240,0
|
|
20230719,103800,30206920,4240,4240,4240,4240,0
|
|
20230719,103700,30206920,4240,4240,4240,4240,200
|
|
20230719,103600,29358920,4250,4250,4250,4250,0
|
|
20230719,103500,29358920,4250,4250,4250,4250,1
|
|
20230719,103400,29354670,4245,4245,4245,4245,1
|
|
20230719,103300,29350425,4250,4250,4250,4250,0
|
|
20230719,103200,29350425,4250,4260,4260,4250,6
|
|
20230719,103100,29324910,4250,4260,4260,4250,20
|
|
20230719,103000,29239810,4240,4240,4240,4240,165
|
|
20230719,102900,28540210,4245,4245,4245,4245,0
|
|
20230719,102800,28540210,4245,4245,4245,4245,0
|
|
20230719,102700,28540210,4245,4245,4245,4245,0
|
|
20230719,102600,28540210,4245,4245,4245,4245,150
|
|
20230719,102500,27903460,4245,4245,4245,4245,0
|
|
20230719,102400,27903460,4245,4245,4245,4245,1
|
|
20230719,102300,27899215,4260,4260,4260,4260,0
|
|
20230719,102200,27899215,4260,4260,4260,4260,0
|
|
20230719,102100,27899215,4260,4260,4260,4260,0
|
|
20230719,102000,27899215,4260,4260,4260,4260,0
|
|
20230719,101900,27899215,4260,4260,4260,4260,0
|
|
20230719,101800,27899215,4260,4260,4260,4260,0
|
|
20230719,101700,27899215,4260,4260,4260,4260,0
|
|
20230719,101600,27899215,4260,4260,4260,4260,0
|
|
20230719,101500,27899215,4260,4250,4260,4250,13
|
|
20230719,101400,27843955,4250,4250,4250,4250,0
|
|
20230719,101300,27843955,4250,4250,4250,4250,0
|
|
20230719,101200,27843955,4250,4250,4250,4250,288
|
|
20230719,101100,26619955,4260,4260,4260,4260,20
|
|
20230719,101000,26534755,4250,4250,4250,4250,0
|
|
20230719,100900,26534755,4250,4250,4250,4250,0
|
|
20230719,100800,26534755,4250,4250,4250,4250,0
|
|
20230719,100700,26534755,4250,4250,4250,4250,1081
|
|
20230719,100600,21940505,4255,4255,4255,4255,0
|
|
20230719,100500,21940505,4255,4255,4255,4255,159
|
|
20230719,100400,21263960,4255,4255,4255,4255,0
|
|
20230719,100300,21263960,4255,4255,4255,4255,0
|
|
20230719,100200,21263960,4255,4255,4255,4255,57
|
|
20230719,100100,21021425,4250,4250,4250,4250,0
|
|
20230719,100000,21021425,4250,4250,4250,4250,197
|
|
20230719,095900,20184175,4250,4255,4255,4250,418
|
|
20230719,095800,18405985,4275,4275,4275,4275,0
|
|
20230719,095700,18405985,4275,4275,4275,4275,0
|
|
20230719,095600,18405985,4275,4275,4275,4275,0
|
|
20230719,095500,18405985,4275,4275,4275,4275,0
|
|
20230719,095400,18405985,4275,4275,4275,4275,1
|
|
20230719,095300,18401710,4255,4255,4255,4255,0
|
|
20230719,095200,18401710,4255,4255,4255,4255,0
|
|
20230719,095100,18401710,4255,4255,4255,4255,0
|
|
20230719,095000,18401710,4255,4255,4255,4255,0
|
|
20230719,094900,18401710,4255,4255,4255,4255,110
|
|
20230719,094800,17933660,4275,4275,4275,4275,5
|
|
20230719,094700,17912285,4275,4275,4275,4275,1
|
|
20230719,094600,17908010,4250,4250,4250,4250,0
|
|
20230719,094500,17908010,4250,4250,4250,4250,653
|
|
20230719,094400,15132760,4255,4255,4255,4255,0
|
|
20230719,094300,15132760,4255,4255,4255,4255,0
|
|
20230719,094200,15132760,4255,4255,4255,4250,596
|
|
20230719,094100,12599120,4250,4255,4255,4250,14
|
|
20230719,094000,12539580,4250,4250,4250,4250,18
|
|
20230719,093900,12463080,4250,4255,4255,4250,238
|
|
20230719,093800,11451505,4250,4250,4250,4250,0
|
|
20230719,093700,11451505,4250,4245,4250,4245,38
|
|
20230719,093600,11290115,4250,4255,4255,4245,485
|
|
20230719,093500,9228590,4260,4260,4260,4260,0
|
|
20230719,093400,9228590,4260,4260,4260,4260,26
|
|
20230719,093300,9117830,4255,4260,4275,4255,420
|
|
20230719,093200,7328620,4265,4270,4270,4265,82
|
|
20230719,093100,6978780,4275,4275,4275,4275,0
|
|
20230719,093000,6978780,4275,4275,4275,4275,0
|
|
20230719,092900,6978780,4275,4275,4275,4275,0
|
|
20230719,092800,6978780,4275,4275,4275,4275,25
|
|
20230719,092700,6871905,4275,4275,4275,4275,0
|
|
20230719,092600,6871905,4275,4275,4275,4275,50
|
|
20230719,092500,6658155,4275,4275,4275,4275,0
|
|
20230719,092400,6658155,4275,4275,4275,4275,0
|
|
20230719,092300,6658155,4275,4275,4275,4275,10
|
|
20230719,092200,6615405,4275,4275,4275,4275,22
|
|
20230719,092100,6521355,4285,4285,4285,4285,0
|
|
20230719,092000,6521355,4285,4285,4285,4285,0
|
|
20230719,091900,6521355,4285,4285,4285,4285,0
|
|
20230719,091800,6521355,4285,4285,4285,4285,0
|
|
20230719,091700,6521355,4285,4285,4285,4285,10
|
|
20230719,091600,6478505,4285,4285,4285,4285,0
|
|
20230719,091500,6478505,4285,4285,4285,4285,0
|
|
20230719,091400,6478505,4285,4285,4285,4285,4
|
|
20230719,091300,6461365,4265,4270,4270,4265,212
|
|
20230719,091200,5556975,4275,4275,4275,4275,73
|
|
20230719,091100,5244900,4285,4285,4285,4285,0
|
|
20230719,091000,5244900,4285,4285,4285,4285,1
|
|
20230719,090900,5240615,4285,4285,4285,4285,1
|
|
20230719,090800,5236330,4275,4285,4285,4275,25
|
|
20230719,090700,5129330,4285,4285,4290,4285,28
|
|
20230719,090600,5009345,4290,4290,4290,4290,10
|
|
20230719,090500,4966445,4290,4295,4295,4290,143
|
|
20230719,090400,4352905,4300,4300,4300,4300,0
|
|
20230719,090300,4352905,4300,4300,4300,4300,860
|
|
20230719,090200,654905,4315,4315,4315,4315,0
|
|
20230719,090100,654905,4315,4315,4315,4315,87
|
|
20230719,090000,279500,4300,4300,4300,4300,65
|