670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200700,187933305,4355,4355,4355,4355,986
|
|
20230706,200600,187933305,4355,4355,4355,4355,0
|
|
20230706,200500,187933305,4355,4355,4355,4355,0
|
|
20230706,200400,187933305,4355,4355,4355,4355,0
|
|
20230706,200300,187933305,4355,4355,4355,4355,0
|
|
20230706,200200,187933305,4355,4355,4355,4355,0
|
|
20230706,200100,187933305,4355,4355,4355,4355,0
|
|
20230706,200000,187933305,4355,4355,4355,4355,0
|
|
20230706,195900,187933305,4355,4355,4355,4355,0
|
|
20230706,195800,187933305,4355,4355,4355,4355,0
|
|
20230706,195700,187933305,4355,4355,4355,4355,0
|
|
20230706,195600,187933305,4355,4355,4355,4355,0
|
|
20230706,195500,187933305,4355,4355,4355,4355,0
|
|
20230706,195400,187933305,4355,4355,4355,4355,0
|
|
20230706,195300,187933305,4355,4355,4355,4355,0
|
|
20230706,195200,187933305,4355,4355,4355,4355,0
|
|
20230706,195100,187933305,4355,4355,4355,4355,0
|
|
20230706,195000,187933305,4355,4355,4355,4355,0
|
|
20230706,194900,187933305,4355,4355,4355,4355,0
|
|
20230706,194800,187933305,4355,4355,4355,4355,0
|
|
20230706,194700,187933305,4355,4355,4355,4355,0
|
|
20230706,194600,187933305,4355,4355,4355,4355,0
|
|
20230706,194500,187933305,4355,4355,4355,4355,0
|
|
20230706,194400,187933305,4355,4355,4355,4355,0
|
|
20230706,194300,187933305,4355,4355,4355,4355,0
|
|
20230706,194200,187933305,4355,4355,4355,4355,0
|
|
20230706,194100,187933305,4355,4355,4355,4355,0
|
|
20230706,194000,187933305,4355,4355,4355,4355,0
|
|
20230706,193900,187933305,4355,4355,4355,4355,0
|
|
20230706,193800,187933305,4355,4355,4355,4355,0
|
|
20230706,193700,187933305,4355,4355,4355,4355,986
|
|
20230706,193600,187933305,4355,4355,4355,4355,0
|
|
20230706,193500,187933305,4355,4355,4355,4355,0
|
|
20230706,193400,187933305,4355,4355,4355,4355,0
|
|
20230706,193300,187933305,4355,4355,4355,4355,0
|
|
20230706,193200,187933305,4355,4355,4355,4355,0
|
|
20230706,193100,187933305,4355,4355,4355,4355,0
|
|
20230706,193000,187933305,4355,4355,4355,4355,0
|
|
20230706,192900,187933305,4355,4355,4355,4355,0
|
|
20230706,192800,187933305,4355,4355,4355,4355,0
|
|
20230706,192700,187933305,4355,4355,4355,4355,0
|
|
20230706,192600,187933305,4355,4355,4355,4355,0
|
|
20230706,192500,187933305,4355,4355,4355,4355,0
|
|
20230706,192400,187933305,4355,4355,4355,4355,0
|
|
20230706,192300,187933305,4355,4355,4355,4355,0
|
|
20230706,192200,187933305,4355,4355,4355,4355,0
|
|
20230706,192100,187933305,4355,4355,4355,4355,0
|
|
20230706,192000,187933305,4355,4355,4355,4355,0
|
|
20230706,191900,187933305,4355,4355,4355,4355,0
|
|
20230706,191800,187933305,4355,4355,4355,4355,0
|
|
20230706,191700,187933305,4355,4355,4355,4355,0
|
|
20230706,191600,187933305,4355,4355,4355,4355,0
|
|
20230706,191500,187933305,4355,4355,4355,4355,0
|
|
20230706,191400,187933305,4355,4355,4355,4355,0
|
|
20230706,191300,187933305,4355,4355,4355,4355,0
|
|
20230706,191200,187933305,4355,4355,4355,4355,0
|
|
20230706,191100,187933305,4355,4355,4355,4355,0
|
|
20230706,191000,187933305,4355,4355,4355,4355,0
|
|
20230706,190900,187933305,4355,4355,4355,4355,0
|
|
20230706,190800,187933305,4355,4355,4355,4355,0
|
|
20230706,190700,187933305,4355,4355,4355,4355,986
|
|
20230706,190600,187933305,4355,4355,4355,4355,0
|
|
20230706,190500,187933305,4355,4355,4355,4355,0
|
|
20230706,190400,187933305,4355,4355,4355,4355,0
|
|
20230706,190300,187933305,4355,4355,4355,4355,0
|
|
20230706,190200,187933305,4355,4355,4355,4355,0
|
|
20230706,190100,187933305,4355,4355,4355,4355,0
|
|
20230706,190000,187933305,4355,4355,4355,4355,0
|
|
20230706,185900,187933305,4355,4355,4355,4355,0
|
|
20230706,185800,187933305,4355,4355,4355,4355,0
|
|
20230706,185700,187933305,4355,4355,4355,4355,0
|
|
20230706,185600,187933305,4355,4355,4355,4355,0
|
|
20230706,185500,187933305,4355,4355,4355,4355,0
|
|
20230706,185400,187933305,4355,4355,4355,4355,0
|
|
20230706,185300,187933305,4355,4355,4355,4355,0
|
|
20230706,185200,187933305,4355,4355,4355,4355,0
|
|
20230706,185100,187933305,4355,4355,4355,4355,0
|
|
20230706,185000,187933305,4355,4355,4355,4355,0
|
|
20230706,184900,187933305,4355,4355,4355,4355,0
|
|
20230706,184800,187933305,4355,4355,4355,4355,0
|
|
20230706,184700,187933305,4355,4355,4355,4355,0
|
|
20230706,184600,187933305,4355,4355,4355,4355,0
|
|
20230706,184500,187933305,4355,4355,4355,4355,0
|
|
20230706,184400,187933305,4355,4355,4355,4355,0
|
|
20230706,184300,187933305,4355,4355,4355,4355,0
|
|
20230706,184200,187933305,4355,4355,4355,4355,0
|
|
20230706,184100,187933305,4355,4355,4355,4355,0
|
|
20230706,184000,187933305,4355,4355,4355,4355,0
|
|
20230706,183900,187933305,4355,4355,4355,4355,0
|
|
20230706,183800,187933305,4355,4355,4355,4355,0
|
|
20230706,183700,187933305,4355,4355,4355,4355,986
|
|
20230706,183600,187933305,4355,4355,4355,4355,0
|
|
20230706,183500,187933305,4355,4355,4355,4355,0
|
|
20230706,183400,187933305,4355,4355,4355,4355,0
|
|
20230706,183300,187933305,4355,4355,4355,4355,0
|
|
20230706,183200,187933305,4355,4355,4355,4355,0
|
|
20230706,183100,187933305,4355,4355,4355,4355,0
|
|
20230706,183000,187933305,4355,4355,4355,4355,0
|
|
20230706,182900,187933305,4355,4355,4355,4355,0
|
|
20230706,182800,187933305,4355,4355,4355,4355,0
|
|
20230706,182700,187933305,4355,4355,4355,4355,0
|
|
20230706,182600,187933305,4355,4355,4355,4355,0
|
|
20230706,182500,187933305,4355,4355,4355,4355,0
|
|
20230706,182400,187933305,4355,4355,4355,4355,0
|
|
20230706,182300,187933305,4355,4355,4355,4355,0
|
|
20230706,182200,187933305,4355,4355,4355,4355,0
|
|
20230706,182100,187933305,4355,4355,4355,4355,0
|
|
20230706,182000,187933305,4355,4355,4355,4355,0
|
|
20230706,181900,187933305,4355,4355,4355,4355,0
|
|
20230706,181800,187933305,4355,4355,4355,4355,0
|
|
20230706,181700,187933305,4355,4355,4355,4355,0
|
|
20230706,181600,187933305,4355,4355,4355,4355,0
|
|
20230706,181500,187933305,4355,4355,4355,4355,0
|
|
20230706,181400,187933305,4355,4355,4355,4355,0
|
|
20230706,181300,187933305,4355,4355,4355,4355,0
|
|
20230706,181200,187933305,4355,4355,4355,4355,0
|
|
20230706,181100,187933305,4355,4355,4355,4355,0
|
|
20230706,181000,187933305,4355,4355,4355,4355,0
|
|
20230706,180900,187933305,4355,4355,4355,4355,0
|
|
20230706,180800,187933305,4355,4355,4355,4355,0
|
|
20230706,180700,187933305,4355,4355,4355,4355,986
|
|
20230706,180600,187933305,4355,4355,4355,4355,0
|
|
20230706,180500,187933305,4355,4355,4355,4355,0
|
|
20230706,180400,187933305,4355,4355,4355,4355,0
|
|
20230706,180300,187933305,4355,4355,4355,4355,0
|
|
20230706,180200,187933305,4355,4355,4355,4355,0
|
|
20230706,180100,187933305,4355,4355,4355,4355,0
|
|
20230706,180000,187933305,4355,4355,4355,4355,0
|
|
20230706,175900,187933305,4355,4355,4355,4355,0
|
|
20230706,175800,187933305,4355,4355,4355,4355,0
|
|
20230706,175700,187933305,4355,4355,4355,4355,0
|
|
20230706,175600,187933305,4355,4355,4355,4355,0
|
|
20230706,175500,187933305,4355,4355,4355,4355,0
|
|
20230706,175400,187933305,4355,4355,4355,4355,0
|
|
20230706,175300,187933305,4355,4355,4355,4355,0
|
|
20230706,175200,187933305,4355,4355,4355,4355,0
|
|
20230706,175100,187933305,4355,4355,4355,4355,0
|
|
20230706,175000,187933305,4355,4355,4355,4355,0
|
|
20230706,174900,187933305,4355,4355,4355,4355,0
|
|
20230706,174800,187933305,4355,4355,4355,4355,0
|
|
20230706,174700,187933305,4355,4355,4355,4355,0
|
|
20230706,174600,187933305,4355,4355,4355,4355,0
|
|
20230706,174500,187933305,4355,4355,4355,4355,0
|
|
20230706,174400,187933305,4355,4355,4355,4355,0
|
|
20230706,174300,187933305,4355,4355,4355,4355,0
|
|
20230706,174200,187933305,4355,4355,4355,4355,0
|
|
20230706,174100,187933305,4355,4355,4355,4355,0
|
|
20230706,174000,187933305,4355,4355,4355,4355,0
|
|
20230706,173900,187933305,4355,4355,4355,4355,0
|
|
20230706,173800,187933305,4355,4355,4355,4355,0
|
|
20230706,173700,187933305,4355,4355,4355,4355,986
|
|
20230706,173600,187933305,4355,4355,4355,4355,0
|
|
20230706,173500,187933305,4355,4355,4355,4355,0
|
|
20230706,173400,187933305,4355,4355,4355,4355,0
|
|
20230706,173300,187933305,4355,4355,4355,4355,0
|
|
20230706,173200,187933305,4355,4355,4355,4355,0
|
|
20230706,173100,187933305,4355,4355,4355,4355,0
|
|
20230706,173000,187933305,4355,4355,4355,4355,0
|
|
20230706,172900,187933305,4355,4355,4355,4355,0
|
|
20230706,172800,187933305,4355,4355,4355,4355,0
|
|
20230706,172700,187933305,4355,4355,4355,4355,0
|
|
20230706,172600,187933305,4355,4355,4355,4355,0
|
|
20230706,172500,187933305,4355,4355,4355,4355,0
|
|
20230706,172400,187933305,4355,4355,4355,4355,0
|
|
20230706,172300,187933305,4355,4355,4355,4355,0
|
|
20230706,172200,187933305,4355,4355,4355,4355,0
|
|
20230706,172100,187933305,4355,4355,4355,4355,0
|
|
20230706,172000,187933305,4355,4355,4355,4355,0
|
|
20230706,171900,187933305,4355,4355,4355,4355,0
|
|
20230706,171800,187933305,4355,4355,4355,4355,0
|
|
20230706,171700,187933305,4355,4355,4355,4355,0
|
|
20230706,171600,187933305,4355,4355,4355,4355,0
|
|
20230706,171500,187933305,4355,4355,4355,4355,0
|
|
20230706,171400,187933305,4355,4355,4355,4355,0
|
|
20230706,171300,187933305,4355,4355,4355,4355,0
|
|
20230706,171200,187933305,4355,4355,4355,4355,0
|
|
20230706,171100,187933305,4355,4355,4355,4355,0
|
|
20230706,171000,187933305,4355,4355,4355,4355,0
|
|
20230706,170900,187933305,4355,4355,4355,4355,0
|
|
20230706,170800,187933305,4355,4355,4355,4355,0
|
|
20230706,170700,187933305,4355,4355,4355,4355,986
|
|
20230706,170600,187933305,4355,4355,4355,4355,0
|
|
20230706,170500,187933305,4355,4355,4355,4355,0
|
|
20230706,170400,187933305,4355,4355,4355,4355,0
|
|
20230706,170300,187933305,4355,4355,4355,4355,0
|
|
20230706,170200,187933305,4355,4355,4355,4355,0
|
|
20230706,170100,187933305,4355,4355,4355,4355,0
|
|
20230706,170000,187933305,4355,4355,4355,4355,0
|
|
20230706,165900,187933305,4355,4355,4355,4355,0
|
|
20230706,165800,187933305,4355,4355,4355,4355,0
|
|
20230706,165700,187933305,4355,4355,4355,4355,0
|
|
20230706,165600,187933305,4355,4355,4355,4355,0
|
|
20230706,165500,187933305,4355,4355,4355,4355,0
|
|
20230706,165400,187933305,4355,4355,4355,4355,0
|
|
20230706,165300,187933305,4355,4355,4355,4355,0
|
|
20230706,165200,187933305,4355,4355,4355,4355,0
|
|
20230706,165100,187933305,4355,4355,4355,4355,0
|
|
20230706,165000,187933305,4355,4355,4355,4355,0
|
|
20230706,164900,187933305,4355,4355,4355,4355,0
|
|
20230706,164800,187933305,4355,4355,4355,4355,0
|
|
20230706,164700,187933305,4355,4355,4355,4355,0
|
|
20230706,164600,187933305,4355,4355,4355,4355,0
|
|
20230706,164500,187933305,4355,4355,4355,4355,0
|
|
20230706,164400,187933305,4355,4355,4355,4355,0
|
|
20230706,164300,187933305,4355,4355,4355,4355,0
|
|
20230706,164200,187933305,4355,4355,4355,4355,0
|
|
20230706,164100,187933305,4355,4355,4355,4355,0
|
|
20230706,164000,187933305,4355,4355,4355,4355,0
|
|
20230706,163900,187933305,4355,4355,4355,4355,0
|
|
20230706,163800,187933305,4355,4355,4355,4355,0
|
|
20230706,163700,187933305,4355,4355,4355,4355,986
|
|
20230706,163600,187933305,4355,4355,4355,4355,0
|
|
20230706,163500,187933305,4355,4355,4355,4355,0
|
|
20230706,163400,187933305,4355,4355,4355,4355,0
|
|
20230706,163300,187933305,4355,4355,4355,4355,0
|
|
20230706,163200,187933305,4355,4355,4355,4355,0
|
|
20230706,163100,187933305,4355,4355,4355,4355,0
|
|
20230706,163000,187933305,4355,4355,4355,4355,0
|
|
20230706,162900,187933305,4355,4355,4355,4355,0
|
|
20230706,162800,187933305,4355,4355,4355,4355,0
|
|
20230706,162700,187933305,4355,4355,4355,4355,0
|
|
20230706,162600,187933305,4355,4355,4355,4355,0
|
|
20230706,162500,187933305,4355,4355,4355,4355,0
|
|
20230706,162400,187933305,4355,4355,4355,4355,0
|
|
20230706,162300,187933305,4355,4355,4355,4355,0
|
|
20230706,162200,187933305,4355,4355,4355,4355,0
|
|
20230706,162100,187933305,4355,4355,4355,4355,0
|
|
20230706,162000,187933305,4355,4355,4355,4355,0
|
|
20230706,161900,187933305,4355,4355,4355,4355,0
|
|
20230706,161800,187933305,4355,4355,4355,4355,0
|
|
20230706,161700,187933305,4355,4355,4355,4355,0
|
|
20230706,161600,187933305,4355,4355,4355,4355,0
|
|
20230706,161500,187933305,4355,4355,4355,4355,0
|
|
20230706,161400,187933305,4355,4355,4355,4355,0
|
|
20230706,161300,187933305,4355,4355,4355,4355,0
|
|
20230706,161200,187933305,4355,4355,4355,4355,0
|
|
20230706,161100,187933305,4355,4355,4355,4355,0
|
|
20230706,161000,187933305,4355,4355,4355,4355,0
|
|
20230706,160900,187933305,4355,4355,4355,4355,0
|
|
20230706,160800,187933305,4355,4355,4355,4355,0
|
|
20230706,160700,187933305,4355,4355,4355,4355,986
|
|
20230706,160600,187933305,4355,4355,4355,4355,0
|
|
20230706,160500,187933305,4355,4355,4355,4355,0
|
|
20230706,160400,187933305,4355,4355,4355,4355,0
|
|
20230706,160300,187933305,4355,4355,4355,4355,0
|
|
20230706,160200,187933305,4355,4355,4355,4355,0
|
|
20230706,160100,187933305,4355,4355,4355,4355,0
|
|
20230706,160000,187933305,4355,4355,4355,4355,0
|
|
20230706,155900,187933305,4355,4355,4355,4355,0
|
|
20230706,155800,187933305,4355,4355,4355,4355,0
|
|
20230706,155700,187933305,4355,4355,4355,4355,0
|
|
20230706,155600,187933305,4355,4355,4355,4355,0
|
|
20230706,155500,187933305,4355,4355,4355,4355,0
|
|
20230706,155400,187933305,4355,4355,4355,4355,0
|
|
20230706,155300,187933305,4355,4355,4355,4355,0
|
|
20230706,155200,187933305,4355,4355,4355,4355,0
|
|
20230706,155100,187933305,4355,4355,4355,4355,0
|
|
20230706,155000,187933305,4355,4355,4355,4355,0
|
|
20230706,154900,187933305,4355,4355,4355,4355,0
|
|
20230706,154800,187933305,4355,4355,4355,4355,0
|
|
20230706,154700,187933305,4355,4355,4355,4355,0
|
|
20230706,154600,187933305,4355,4355,4355,4355,0
|
|
20230706,154500,187933305,4355,4355,4355,4355,0
|
|
20230706,154400,187933305,4355,4355,4355,4355,0
|
|
20230706,154300,187933305,4355,4355,4355,4355,0
|
|
20230706,154200,187933305,4355,4355,4355,4355,0
|
|
20230706,154100,187933305,4355,4355,4355,4355,0
|
|
20230706,154000,187933305,4355,4355,4355,4355,0
|
|
20230706,153900,187933305,4355,4355,4355,4355,0
|
|
20230706,153800,187933305,4355,4355,4355,4355,0
|
|
20230706,153700,187933305,4355,4355,4355,4355,986
|
|
20230706,153600,187933305,4355,4355,4355,4355,0
|
|
20230706,153500,187933305,4355,4355,4355,4355,0
|
|
20230706,153400,187933305,4355,4355,4355,4355,0
|
|
20230706,153300,187933305,4355,4355,4355,4355,0
|
|
20230706,153200,187933305,4355,4355,4355,4355,0
|
|
20230706,153100,187933305,4355,4355,4355,4355,0
|
|
20230706,153000,187933305,4355,4355,4355,4355,986
|
|
20230706,152900,183639275,4355,4355,4355,4355,0
|
|
20230706,152800,183639275,4355,4355,4355,4355,0
|
|
20230706,152700,183639275,4355,4355,4355,4355,0
|
|
20230706,152600,183639275,4355,4355,4355,4355,0
|
|
20230706,152500,183639275,4355,4355,4355,4355,0
|
|
20230706,152400,183639275,4355,4355,4355,4355,0
|
|
20230706,152300,183639275,4355,4355,4355,4355,0
|
|
20230706,152200,183639275,4355,4355,4355,4355,0
|
|
20230706,152100,183639275,4355,4355,4355,4355,0
|
|
20230706,152000,183639275,4355,4355,4355,4355,0
|
|
20230706,151900,183639275,4355,4360,4360,4355,400
|
|
20230706,151800,181897025,4380,4380,4380,4380,0
|
|
20230706,151700,181897025,4380,4380,4380,4380,0
|
|
20230706,151600,181897025,4380,4380,4380,4380,13
|
|
20230706,151500,181840085,4380,4380,4380,4380,0
|
|
20230706,151400,181840085,4380,4380,4380,4380,1
|
|
20230706,151300,181835705,4360,4380,4380,4360,30
|
|
20230706,151200,181704885,4380,4380,4380,4380,0
|
|
20230706,151100,181704885,4380,4380,4380,4380,0
|
|
20230706,151000,181704885,4380,4370,4380,4370,69
|
|
20230706,150900,181403125,4360,4360,4360,4360,1
|
|
20230706,150800,181398765,4360,4360,4360,4360,0
|
|
20230706,150700,181398765,4360,4360,4360,4360,0
|
|
20230706,150600,181398765,4360,4360,4360,4360,0
|
|
20230706,150500,181398765,4360,4360,4360,4360,10
|
|
20230706,150400,181355165,4360,4360,4360,4360,0
|
|
20230706,150300,181355165,4360,4355,4360,4355,12
|
|
20230706,150200,181302885,4355,4355,4355,4355,162
|
|
20230706,150100,180597375,4355,4355,4355,4355,5
|
|
20230706,150000,180575600,4355,4355,4355,4350,183
|
|
20230706,145900,179779135,4355,4355,4355,4355,0
|
|
20230706,145800,179779135,4355,4355,4355,4355,300
|
|
20230706,145700,178472635,4375,4375,4375,4375,0
|
|
20230706,145600,178472635,4375,4375,4375,4375,0
|
|
20230706,145500,178472635,4375,4375,4375,4375,0
|
|
20230706,145400,178472635,4375,4375,4375,4375,0
|
|
20230706,145300,178472635,4375,4375,4375,4375,0
|
|
20230706,145200,178472635,4375,4375,4375,4375,0
|
|
20230706,145100,178472635,4375,4370,4375,4370,200
|
|
20230706,145000,177597730,4370,4370,4370,4370,0
|
|
20230706,144900,177597730,4370,4370,4370,4370,7
|
|
20230706,144800,177567140,4370,4370,4370,4370,0
|
|
20230706,144700,177567140,4370,4370,4370,4370,0
|
|
20230706,144600,177567140,4370,4370,4370,4370,0
|
|
20230706,144500,177567140,4370,4370,4370,4370,5
|
|
20230706,144400,177545290,4370,4370,4370,4370,0
|
|
20230706,144300,177545290,4370,4370,4370,4370,0
|
|
20230706,144200,177545290,4370,4370,4370,4370,10
|
|
20230706,144100,177501590,4370,4370,4370,4370,5
|
|
20230706,144000,177479740,4370,4370,4370,4370,1
|
|
20230706,143900,177475370,4370,4370,4370,4370,1
|
|
20230706,143800,177471000,4370,4350,4370,4350,3
|
|
20230706,143700,177457910,4350,4350,4350,4350,0
|
|
20230706,143600,177457910,4350,4350,4350,4350,0
|
|
20230706,143500,177457910,4350,4350,4350,4350,0
|
|
20230706,143400,177457910,4350,4350,4350,4350,0
|
|
20230706,143300,177457910,4350,4350,4350,4350,0
|
|
20230706,143200,177457910,4350,4350,4350,4350,0
|
|
20230706,143100,177457910,4350,4350,4350,4350,0
|
|
20230706,143000,177457910,4350,4350,4350,4350,28
|
|
20230706,142900,177336110,4350,4360,4360,4350,344
|
|
20230706,142800,175839610,4360,4360,4360,4360,0
|
|
20230706,142700,175839610,4360,4360,4360,4360,9
|
|
20230706,142600,175800370,4360,4350,4360,4350,16
|
|
20230706,142500,175730660,4350,4350,4350,4350,40
|
|
20230706,142400,175556660,4345,4345,4345,4345,0
|
|
20230706,142300,175556660,4345,4345,4345,4345,0
|
|
20230706,142200,175556660,4345,4345,4345,4345,500
|
|
20230706,142100,173384160,4345,4350,4350,4345,484
|
|
20230706,142000,171279740,4350,4360,4360,4350,9146
|
|
20230706,141900,131458760,4365,4365,4365,4365,417
|
|
20230706,141800,129638555,4370,4370,4370,4370,402
|
|
20230706,141700,127881815,4375,4375,4375,4375,53
|
|
20230706,141600,127649940,4375,4375,4375,4375,0
|
|
20230706,141500,127649940,4375,4375,4375,4375,0
|
|
20230706,141400,127649940,4375,4370,4375,4370,211
|
|
20230706,141300,126727845,4370,4370,4370,4370,799
|
|
20230706,141200,123236215,4370,4370,4370,4370,300
|
|
20230706,141100,121925215,4375,4375,4375,4375,0
|
|
20230706,141000,121925215,4375,4375,4375,4375,253
|
|
20230706,140900,120818340,4375,4375,4375,4375,0
|
|
20230706,140800,120818340,4375,4375,4375,4375,0
|
|
20230706,140700,120818340,4375,4375,4375,4375,0
|
|
20230706,140600,120818340,4375,4375,4375,4375,133
|
|
20230706,140500,120236465,4380,4380,4380,4380,37
|
|
20230706,140400,120074405,4385,4385,4385,4385,33
|
|
20230706,140300,119929700,4390,4390,4390,4390,0
|
|
20230706,140200,119929700,4390,4390,4390,4390,0
|
|
20230706,140100,119929700,4390,4380,4390,4380,6
|
|
20230706,140000,119903400,4400,4400,4400,4400,0
|
|
20230706,135900,119903400,4400,4400,4400,4400,1
|
|
20230706,135800,119899000,4390,4390,4390,4390,0
|
|
20230706,135700,119899000,4390,4390,4390,4390,0
|
|
20230706,135600,119899000,4390,4390,4390,4390,0
|
|
20230706,135500,119899000,4390,4390,4390,4390,0
|
|
20230706,135400,119899000,4390,4390,4390,4390,100
|
|
20230706,135300,119460000,4375,4375,4375,4375,0
|
|
20230706,135200,119460000,4375,4375,4375,4375,0
|
|
20230706,135100,119460000,4375,4375,4375,4375,0
|
|
20230706,135000,119460000,4375,4375,4375,4375,0
|
|
20230706,134900,119460000,4375,4375,4375,4375,0
|
|
20230706,134800,119460000,4375,4375,4375,4375,0
|
|
20230706,134700,119460000,4375,4375,4375,4375,28
|
|
20230706,134600,119337500,4375,4375,4375,4375,0
|
|
20230706,134500,119337500,4375,4375,4375,4375,7
|
|
20230706,134400,119306875,4375,4385,4385,4375,26
|
|
20230706,134300,119193060,4390,4390,4390,4390,1
|
|
20230706,134200,119188670,4390,4390,4390,4390,1
|
|
20230706,134100,119184280,4395,4395,4395,4395,1
|
|
20230706,134000,119179885,4370,4370,4370,4370,6
|
|
20230706,133900,119153665,4370,4370,4370,4370,0
|
|
20230706,133800,119153665,4370,4375,4375,4370,270
|
|
20230706,133700,117973265,4370,4375,4400,4370,1185
|
|
20230706,133600,112794285,4400,4400,4400,4400,3
|
|
20230706,133500,112781085,4400,4375,4400,4375,2
|
|
20230706,133400,112772310,4375,4375,4375,4375,477
|
|
20230706,133300,110685435,4380,4380,4380,4380,0
|
|
20230706,133200,110685435,4380,4380,4380,4380,0
|
|
20230706,133100,110685435,4380,4380,4380,4380,0
|
|
20230706,133000,110685435,4380,4380,4380,4380,338
|
|
20230706,132900,109204995,4380,4380,4380,4380,0
|
|
20230706,132800,109204995,4380,4380,4380,4380,0
|
|
20230706,132700,109204995,4380,4380,4380,4380,0
|
|
20230706,132600,109204995,4380,4380,4380,4380,236
|
|
20230706,132500,108171315,4385,4385,4385,4385,0
|
|
20230706,132400,108171315,4385,4385,4385,4385,4
|
|
20230706,132300,108153775,4390,4390,4390,4390,0
|
|
20230706,132200,108153775,4390,4390,4390,4390,0
|
|
20230706,132100,108153775,4390,4390,4390,4390,10
|
|
20230706,132000,108109875,4400,4400,4400,4400,0
|
|
20230706,131900,108109875,4400,4400,4400,4400,16
|
|
20230706,131800,108039475,4400,4400,4400,4400,0
|
|
20230706,131700,108039475,4400,4400,4400,4400,0
|
|
20230706,131600,108039475,4400,4400,4400,4400,0
|
|
20230706,131500,108039475,4400,4400,4400,4400,1
|
|
20230706,131400,108035075,4400,4400,4400,4400,1
|
|
20230706,131300,108030675,4375,4375,4375,4375,0
|
|
20230706,131200,108030675,4375,4380,4380,4375,1103
|
|
20230706,131100,103200680,4385,4385,4385,4385,1773
|
|
20230706,131000,95426075,4390,4390,4390,4390,0
|
|
20230706,130900,95426075,4390,4390,4390,4390,0
|
|
20230706,130800,95426075,4390,4395,4395,4390,3200
|
|
20230706,130700,81370850,4400,4400,4400,4400,0
|
|
20230706,130600,81370850,4400,4400,4400,4400,100
|
|
20230706,130500,80930850,4400,4405,4405,4400,4
|
|
20230706,130400,80913240,4400,4400,4400,4400,0
|
|
20230706,130300,80913240,4400,4400,4400,4400,0
|
|
20230706,130200,80913240,4400,4400,4400,4400,100
|
|
20230706,130100,80473240,4400,4400,4400,4400,0
|
|
20230706,130000,80473240,4400,4400,4400,4400,0
|
|
20230706,125900,80473240,4400,4400,4400,4400,0
|
|
20230706,125800,80473240,4400,4400,4400,4400,222
|
|
20230706,125700,79496440,4400,4405,4405,4400,2783
|
|
20230706,125600,67250655,4405,4405,4405,4405,0
|
|
20230706,125500,67250655,4405,4405,4405,4405,200
|
|
20230706,125400,66369655,4410,4410,4410,4410,0
|
|
20230706,125300,66369655,4410,4410,4410,4410,0
|
|
20230706,125200,66369655,4410,4410,4410,4410,0
|
|
20230706,125100,66369655,4410,4410,4410,4410,4
|
|
20230706,125000,66352015,4405,4405,4405,4405,0
|
|
20230706,124900,66352015,4405,4405,4405,4405,0
|
|
20230706,124800,66352015,4405,4405,4405,4405,0
|
|
20230706,124700,66352015,4405,4405,4405,4405,0
|
|
20230706,124600,66352015,4405,4405,4405,4405,200
|
|
20230706,124500,65471015,4405,4405,4405,4405,100
|
|
20230706,124400,65030515,4405,4405,4405,4405,1
|
|
20230706,124300,65026110,4400,4400,4400,4400,100
|
|
20230706,124200,64586110,4410,4410,4410,4410,0
|
|
20230706,124100,64586110,4410,4410,4410,4410,0
|
|
20230706,124000,64586110,4410,4410,4410,4410,1
|
|
20230706,123900,64581700,4410,4410,4410,4410,5
|
|
20230706,123800,64559650,4400,4400,4400,4400,900
|
|
20230706,123700,60599650,4405,4405,4405,4400,85
|
|
20230706,123600,60225450,4405,4405,4405,4405,31
|
|
20230706,123500,60088895,4405,4410,4410,4405,358
|
|
20230706,123400,58511755,4405,4405,4405,4405,0
|
|
20230706,123300,58511755,4405,4405,4405,4405,0
|
|
20230706,123200,58511755,4405,4405,4405,4405,0
|
|
20230706,123100,58511755,4405,4405,4405,4405,0
|
|
20230706,123000,58511755,4405,4405,4405,4405,0
|
|
20230706,122900,58511755,4405,4405,4405,4405,0
|
|
20230706,122800,58511755,4405,4405,4405,4405,0
|
|
20230706,122700,58511755,4405,4405,4405,4405,0
|
|
20230706,122600,58511755,4405,4405,4405,4405,25
|
|
20230706,122500,58401630,4405,4405,4405,4405,30
|
|
20230706,122400,58269480,4405,4405,4405,4405,627
|
|
20230706,122300,55507545,4410,4415,4415,4410,140
|
|
20230706,122200,54890045,4410,4410,4410,4410,0
|
|
20230706,122100,54890045,4410,4410,4410,4410,20
|
|
20230706,122000,54801845,4410,4420,4420,4410,350
|
|
20230706,121900,53255550,4415,4415,4415,4415,0
|
|
20230706,121800,53255550,4415,4415,4415,4415,0
|
|
20230706,121700,53255550,4415,4415,4415,4415,0
|
|
20230706,121600,53255550,4415,4415,4415,4415,0
|
|
20230706,121500,53255550,4415,4415,4415,4415,0
|
|
20230706,121400,53255550,4415,4415,4415,4415,100
|
|
20230706,121300,52814050,4415,4415,4415,4415,0
|
|
20230706,121200,52814050,4415,4415,4415,4415,0
|
|
20230706,121100,52814050,4415,4415,4415,4415,0
|
|
20230706,121000,52814050,4415,4415,4415,4415,0
|
|
20230706,120900,52814050,4415,4415,4415,4415,0
|
|
20230706,120800,52814050,4415,4415,4415,4415,0
|
|
20230706,120700,52814050,4415,4415,4415,4415,0
|
|
20230706,120600,52814050,4415,4415,4415,4415,0
|
|
20230706,120500,52814050,4415,4415,4415,4415,0
|
|
20230706,120400,52814050,4415,4415,4415,4415,0
|
|
20230706,120300,52814050,4415,4415,4415,4415,0
|
|
20230706,120200,52814050,4415,4415,4415,4415,0
|
|
20230706,120100,52814050,4415,4415,4415,4415,0
|
|
20230706,120000,52814050,4415,4415,4415,4415,0
|
|
20230706,115900,52814050,4415,4415,4415,4415,0
|
|
20230706,115800,52814050,4415,4415,4415,4415,0
|
|
20230706,115700,52814050,4415,4420,4420,4415,60
|
|
20230706,115600,52548950,4415,4415,4415,4415,0
|
|
20230706,115500,52548950,4415,4415,4415,4415,0
|
|
20230706,115400,52548950,4415,4415,4415,4415,0
|
|
20230706,115300,52548950,4415,4415,4415,4415,0
|
|
20230706,115200,52548950,4415,4415,4415,4415,0
|
|
20230706,115100,52548950,4415,4415,4415,4415,0
|
|
20230706,115000,52548950,4415,4415,4415,4415,0
|
|
20230706,114900,52548950,4415,4415,4415,4415,0
|
|
20230706,114800,52548950,4415,4415,4415,4415,0
|
|
20230706,114700,52548950,4415,4425,4425,4415,200
|
|
20230706,114600,51665885,4425,4425,4425,4425,2
|
|
20230706,114500,51657035,4430,4430,4430,4430,0
|
|
20230706,114400,51657035,4430,4430,4430,4430,0
|
|
20230706,114300,51657035,4430,4430,4430,4430,0
|
|
20230706,114200,51657035,4430,4430,4430,4430,3
|
|
20230706,114100,51643745,4430,4430,4430,4430,60
|
|
20230706,114000,51377945,4430,4430,4430,4430,0
|
|
20230706,113900,51377945,4430,4430,4430,4430,0
|
|
20230706,113800,51377945,4430,4430,4430,4430,7
|
|
20230706,113700,51346935,4435,4435,4435,4435,0
|
|
20230706,113600,51346935,4435,4435,4435,4435,0
|
|
20230706,113500,51346935,4435,4435,4435,4435,0
|
|
20230706,113400,51346935,4435,4415,4435,4415,5
|
|
20230706,113300,51324800,4435,4435,4435,4435,139
|
|
20230706,113200,50708335,4430,4430,4430,4430,0
|
|
20230706,113100,50708335,4430,4430,4430,4430,10
|
|
20230706,113000,50664035,4430,4430,4430,4430,0
|
|
20230706,112900,50664035,4430,4430,4430,4430,0
|
|
20230706,112800,50664035,4430,4430,4430,4430,0
|
|
20230706,112700,50664035,4430,4410,4430,4410,75
|
|
20230706,112600,50333185,4415,4430,4430,4410,26
|
|
20230706,112500,50218250,4420,4420,4420,4420,0
|
|
20230706,112400,50218250,4420,4420,4420,4420,12
|
|
20230706,112300,50165210,4425,4425,4425,4425,1
|
|
20230706,112200,50160785,4430,4430,4430,4430,0
|
|
20230706,112100,50160785,4430,4430,4430,4430,0
|
|
20230706,112000,50160785,4430,4430,4430,4430,23
|
|
20230706,111900,50058895,4435,4435,4435,4435,0
|
|
20230706,111800,50058895,4435,4435,4435,4435,0
|
|
20230706,111700,50058895,4435,4435,4435,4435,1
|
|
20230706,111600,50054460,4405,4405,4405,4405,0
|
|
20230706,111500,50054460,4405,4405,4405,4405,0
|
|
20230706,111400,50054460,4405,4405,4405,4405,0
|
|
20230706,111300,50054460,4405,4405,4405,4405,5
|
|
20230706,111200,50032435,4405,4405,4405,4405,0
|
|
20230706,111100,50032435,4405,4405,4405,4405,0
|
|
20230706,111000,50032435,4405,4405,4405,4405,0
|
|
20230706,110900,50032435,4405,4410,4410,4405,10
|
|
20230706,110800,49988375,4405,4405,4405,4405,0
|
|
20230706,110700,49988375,4405,4405,4405,4405,0
|
|
20230706,110600,49988375,4405,4440,4440,4405,1510
|
|
20230706,110500,43330750,4440,4440,4440,4440,0
|
|
20230706,110400,43330750,4440,4420,4440,4420,2
|
|
20230706,110300,43321890,4450,4450,4450,4450,0
|
|
20230706,110200,43321890,4450,4450,4450,4450,0
|
|
20230706,110100,43321890,4450,4450,4450,4450,113
|
|
20230706,110000,42819040,4415,4415,4415,4415,0
|
|
20230706,105900,42819040,4415,4415,4415,4415,0
|
|
20230706,105800,42819040,4415,4415,4415,4415,177
|
|
20230706,105700,42037585,4450,4450,4450,4450,0
|
|
20230706,105600,42037585,4450,4450,4450,4450,0
|
|
20230706,105500,42037585,4450,4450,4450,4450,0
|
|
20230706,105400,42037585,4450,4450,4450,4450,0
|
|
20230706,105300,42037585,4450,4450,4450,4450,0
|
|
20230706,105200,42037585,4450,4450,4450,4450,1
|
|
20230706,105100,42033135,4415,4415,4415,4415,0
|
|
20230706,105000,42033135,4415,4415,4415,4415,0
|
|
20230706,104900,42033135,4415,4415,4415,4415,0
|
|
20230706,104800,42033135,4415,4415,4415,4415,4
|
|
20230706,104700,42015475,4450,4450,4450,4450,0
|
|
20230706,104600,42015475,4450,4450,4450,4450,0
|
|
20230706,104500,42015475,4450,4450,4450,4450,2
|
|
20230706,104400,42006575,4450,4450,4450,4450,1
|
|
20230706,104300,42002125,4450,4450,4450,4450,0
|
|
20230706,104200,42002125,4450,4450,4450,4450,0
|
|
20230706,104100,42002125,4450,4410,4450,4410,223
|
|
20230706,104000,41018655,4445,4445,4445,4445,1
|
|
20230706,103900,41014210,4410,4410,4410,4410,0
|
|
20230706,103800,41014210,4410,4410,4410,4410,31
|
|
20230706,103700,40877500,4410,4415,4415,4410,60
|
|
20230706,103600,40612710,4410,4420,4420,4410,653
|
|
20230706,103500,37730045,4450,4450,4450,4450,32
|
|
20230706,103400,37587645,4425,4425,4425,4425,100
|
|
20230706,103300,37145145,4450,4450,4450,4450,0
|
|
20230706,103200,37145145,4450,4450,4450,4450,0
|
|
20230706,103100,37145145,4450,4450,4450,4450,0
|
|
20230706,103000,37145145,4450,4450,4450,4450,20
|
|
20230706,102900,37056145,4425,4425,4425,4425,0
|
|
20230706,102800,37056145,4425,4425,4425,4425,0
|
|
20230706,102700,37056145,4425,4425,4425,4425,0
|
|
20230706,102600,37056145,4425,4425,4425,4425,190
|
|
20230706,102500,36215395,4425,4425,4425,4425,2
|
|
20230706,102400,36206545,4450,4450,4450,4450,0
|
|
20230706,102300,36206545,4450,4450,4450,4450,0
|
|
20230706,102200,36206545,4450,4450,4450,4450,2
|
|
20230706,102100,36197645,4450,4450,4450,4450,0
|
|
20230706,102000,36197645,4450,4450,4450,4450,0
|
|
20230706,101900,36197645,4450,4450,4450,4450,0
|
|
20230706,101800,36197645,4450,4450,4450,4450,140
|
|
20230706,101700,35574645,4425,4425,4425,4425,0
|
|
20230706,101600,35574645,4425,4425,4425,4425,0
|
|
20230706,101500,35574645,4425,4425,4425,4425,0
|
|
20230706,101400,35574645,4425,4425,4425,4425,0
|
|
20230706,101300,35574645,4425,4425,4425,4425,0
|
|
20230706,101200,35574645,4425,4425,4425,4425,0
|
|
20230706,101100,35574645,4425,4425,4425,4425,0
|
|
20230706,101000,35574645,4425,4425,4425,4425,0
|
|
20230706,100900,35574645,4425,4425,4425,4425,0
|
|
20230706,100800,35574645,4425,4425,4425,4425,0
|
|
20230706,100700,35574645,4425,4425,4425,4425,49
|
|
20230706,100600,35357820,4425,4425,4425,4425,0
|
|
20230706,100500,35357820,4425,4425,4425,4425,0
|
|
20230706,100400,35357820,4425,4425,4425,4425,0
|
|
20230706,100300,35357820,4425,4425,4425,4425,0
|
|
20230706,100200,35357820,4425,4425,4425,4425,0
|
|
20230706,100100,35357820,4425,4425,4425,4425,50
|
|
20230706,100000,35136570,4425,4425,4425,4425,0
|
|
20230706,095900,35136570,4425,4425,4425,4425,0
|
|
20230706,095800,35136570,4425,4425,4425,4425,0
|
|
20230706,095700,35136570,4425,4425,4425,4425,58
|
|
20230706,095600,34879920,4425,4425,4425,4425,0
|
|
20230706,095500,34879920,4425,4425,4425,4425,0
|
|
20230706,095400,34879920,4425,4425,4425,4425,0
|
|
20230706,095300,34879920,4425,4425,4425,4425,0
|
|
20230706,095200,34879920,4425,4425,4425,4425,0
|
|
20230706,095100,34879920,4425,4425,4425,4425,150
|
|
20230706,095000,34216170,4415,4415,4415,4415,63
|
|
20230706,094900,33938025,4415,4415,4415,4415,6
|
|
20230706,094800,33911535,4405,4405,4405,4405,0
|
|
20230706,094700,33911535,4405,4410,4410,4405,2670
|
|
20230706,094600,22149625,4410,4415,4415,4410,6
|
|
20230706,094500,22123145,4415,4410,4415,4410,112
|
|
20230706,094400,21629165,4415,4415,4415,4415,5
|
|
20230706,094300,21607090,4420,4420,4420,4420,0
|
|
20230706,094200,21607090,4420,4420,4420,4405,37
|
|
20230706,094100,21444075,4405,4410,4410,4405,150
|
|
20230706,094000,20782825,4405,4410,4410,4405,1425
|
|
20230706,093900,14501040,4430,4430,4430,4430,1
|
|
20230706,093800,14496610,4430,4430,4430,4430,0
|
|
20230706,093700,14496610,4430,4430,4430,4430,2
|
|
20230706,093600,14487750,4430,4430,4430,4430,2
|
|
20230706,093500,14478890,4430,4430,4430,4430,233
|
|
20230706,093400,13446700,4410,4410,4410,4410,1
|
|
20230706,093300,13442290,4450,4450,4450,4450,0
|
|
20230706,093200,13442290,4450,4450,4450,4450,0
|
|
20230706,093100,13442290,4450,4410,4450,4410,15
|
|
20230706,093000,13375940,4410,4410,4410,4410,0
|
|
20230706,092900,13375940,4410,4420,4420,4410,530
|
|
20230706,092800,11037400,4420,4425,4425,4420,179
|
|
20230706,092700,10245630,4430,4445,4445,4430,29
|
|
20230706,092600,10116935,4450,4450,4450,4450,2
|
|
20230706,092500,10108035,4450,4450,4450,4450,0
|
|
20230706,092400,10108035,4450,4450,4450,4450,0
|
|
20230706,092300,10108035,4450,4450,4450,4450,5
|
|
20230706,092200,10085785,4430,4430,4430,4430,0
|
|
20230706,092100,10085785,4430,4430,4430,4430,8
|
|
20230706,092000,10050345,4430,4430,4430,4430,5
|
|
20230706,091900,10028195,4450,4450,4450,4450,0
|
|
20230706,091800,10028195,4450,4450,4450,4450,0
|
|
20230706,091700,10028195,4450,4450,4450,4450,1
|
|
20230706,091600,10023745,4450,4450,4450,4450,0
|
|
20230706,091500,10023745,4450,4450,4450,4450,11
|
|
20230706,091400,9974795,4450,4450,4450,4450,7
|
|
20230706,091300,9943645,4455,4480,4480,4450,113
|
|
20230706,091200,9440275,4480,4480,4480,4480,0
|
|
20230706,091100,9440275,4480,4480,4480,4480,7
|
|
20230706,091000,9408915,4485,4485,4485,4485,0
|
|
20230706,090900,9408915,4485,4485,4485,4485,0
|
|
20230706,090800,9408915,4485,4485,4485,4485,0
|
|
20230706,090700,9408915,4485,4450,4485,4450,1000
|
|
20230706,090600,4932280,4485,4485,4485,4485,0
|
|
20230706,090500,4932280,4485,4475,4485,4475,80
|
|
20230706,090400,4573715,4485,4485,4485,4485,20
|
|
20230706,090300,4484015,4485,4460,4485,4410,1008
|
|
20230706,090200,0,4460,4460,4460,4460,0
|
|
20230706,090100,0,4460,4460,4460,4460,0
|
|
20230706,090000,0,4460,4460,4460,4460,0
|