667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,200400,106961445,4350,4350,4350,4350,539
|
|
20230711,200300,106961445,4350,4350,4350,4350,0
|
|
20230711,200200,106961445,4350,4350,4350,4350,0
|
|
20230711,200100,106961445,4350,4350,4350,4350,0
|
|
20230711,200000,106961445,4350,4350,4350,4350,0
|
|
20230711,195900,106961445,4350,4350,4350,4350,0
|
|
20230711,195800,106961445,4350,4350,4350,4350,0
|
|
20230711,195700,106961445,4350,4350,4350,4350,0
|
|
20230711,195600,106961445,4350,4350,4350,4350,0
|
|
20230711,195500,106961445,4350,4350,4350,4350,0
|
|
20230711,195400,106961445,4350,4350,4350,4350,0
|
|
20230711,195300,106961445,4350,4350,4350,4350,0
|
|
20230711,195200,106961445,4350,4350,4350,4350,0
|
|
20230711,195100,106961445,4350,4350,4350,4350,0
|
|
20230711,195000,106961445,4350,4350,4350,4350,0
|
|
20230711,194900,106961445,4350,4350,4350,4350,0
|
|
20230711,194800,106961445,4350,4350,4350,4350,0
|
|
20230711,194700,106961445,4350,4350,4350,4350,0
|
|
20230711,194600,106961445,4350,4350,4350,4350,0
|
|
20230711,194500,106961445,4350,4350,4350,4350,0
|
|
20230711,194400,106961445,4350,4350,4350,4350,0
|
|
20230711,194300,106961445,4350,4350,4350,4350,0
|
|
20230711,194200,106961445,4350,4350,4350,4350,0
|
|
20230711,194100,106961445,4350,4350,4350,4350,0
|
|
20230711,194000,106961445,4350,4350,4350,4350,0
|
|
20230711,193900,106961445,4350,4350,4350,4350,0
|
|
20230711,193800,106961445,4350,4350,4350,4350,0
|
|
20230711,193700,106961445,4350,4350,4350,4350,0
|
|
20230711,193600,106961445,4350,4350,4350,4350,0
|
|
20230711,193500,106961445,4350,4350,4350,4350,0
|
|
20230711,193400,106961445,4350,4350,4350,4350,539
|
|
20230711,193300,106961445,4350,4350,4350,4350,0
|
|
20230711,193200,106961445,4350,4350,4350,4350,0
|
|
20230711,193100,106961445,4350,4350,4350,4350,0
|
|
20230711,193000,106961445,4350,4350,4350,4350,0
|
|
20230711,192900,106961445,4350,4350,4350,4350,0
|
|
20230711,192800,106961445,4350,4350,4350,4350,0
|
|
20230711,192700,106961445,4350,4350,4350,4350,0
|
|
20230711,192600,106961445,4350,4350,4350,4350,0
|
|
20230711,192500,106961445,4350,4350,4350,4350,0
|
|
20230711,192400,106961445,4350,4350,4350,4350,0
|
|
20230711,192300,106961445,4350,4350,4350,4350,0
|
|
20230711,192200,106961445,4350,4350,4350,4350,0
|
|
20230711,192100,106961445,4350,4350,4350,4350,0
|
|
20230711,192000,106961445,4350,4350,4350,4350,0
|
|
20230711,191900,106961445,4350,4350,4350,4350,0
|
|
20230711,191800,106961445,4350,4350,4350,4350,0
|
|
20230711,191700,106961445,4350,4350,4350,4350,0
|
|
20230711,191600,106961445,4350,4350,4350,4350,0
|
|
20230711,191500,106961445,4350,4350,4350,4350,0
|
|
20230711,191400,106961445,4350,4350,4350,4350,0
|
|
20230711,191300,106961445,4350,4350,4350,4350,0
|
|
20230711,191200,106961445,4350,4350,4350,4350,0
|
|
20230711,191100,106961445,4350,4350,4350,4350,0
|
|
20230711,191000,106961445,4350,4350,4350,4350,0
|
|
20230711,190900,106961445,4350,4350,4350,4350,0
|
|
20230711,190800,106961445,4350,4350,4350,4350,0
|
|
20230711,190700,106961445,4350,4350,4350,4350,0
|
|
20230711,190600,106961445,4350,4350,4350,4350,0
|
|
20230711,190500,106961445,4350,4350,4350,4350,0
|
|
20230711,190400,106961445,4350,4350,4350,4350,539
|
|
20230711,190300,106961445,4350,4350,4350,4350,0
|
|
20230711,190200,106961445,4350,4350,4350,4350,0
|
|
20230711,190100,106961445,4350,4350,4350,4350,0
|
|
20230711,190000,106961445,4350,4350,4350,4350,0
|
|
20230711,185900,106961445,4350,4350,4350,4350,0
|
|
20230711,185800,106961445,4350,4350,4350,4350,0
|
|
20230711,185700,106961445,4350,4350,4350,4350,0
|
|
20230711,185600,106961445,4350,4350,4350,4350,0
|
|
20230711,185500,106961445,4350,4350,4350,4350,0
|
|
20230711,185400,106961445,4350,4350,4350,4350,0
|
|
20230711,185300,106961445,4350,4350,4350,4350,0
|
|
20230711,185200,106961445,4350,4350,4350,4350,0
|
|
20230711,185100,106961445,4350,4350,4350,4350,0
|
|
20230711,185000,106961445,4350,4350,4350,4350,0
|
|
20230711,184900,106961445,4350,4350,4350,4350,0
|
|
20230711,184800,106961445,4350,4350,4350,4350,0
|
|
20230711,184700,106961445,4350,4350,4350,4350,0
|
|
20230711,184600,106961445,4350,4350,4350,4350,0
|
|
20230711,184500,106961445,4350,4350,4350,4350,0
|
|
20230711,184400,106961445,4350,4350,4350,4350,0
|
|
20230711,184300,106961445,4350,4350,4350,4350,0
|
|
20230711,184200,106961445,4350,4350,4350,4350,0
|
|
20230711,184100,106961445,4350,4350,4350,4350,0
|
|
20230711,184000,106961445,4350,4350,4350,4350,0
|
|
20230711,183900,106961445,4350,4350,4350,4350,0
|
|
20230711,183800,106961445,4350,4350,4350,4350,0
|
|
20230711,183700,106961445,4350,4350,4350,4350,0
|
|
20230711,183600,106961445,4350,4350,4350,4350,0
|
|
20230711,183500,106961445,4350,4350,4350,4350,0
|
|
20230711,183400,106961445,4350,4350,4350,4350,539
|
|
20230711,183300,106961445,4350,4350,4350,4350,0
|
|
20230711,183200,106961445,4350,4350,4350,4350,0
|
|
20230711,183100,106961445,4350,4350,4350,4350,0
|
|
20230711,183000,106961445,4350,4350,4350,4350,0
|
|
20230711,182900,106961445,4350,4350,4350,4350,0
|
|
20230711,182800,106961445,4350,4350,4350,4350,0
|
|
20230711,182700,106961445,4350,4350,4350,4350,0
|
|
20230711,182600,106961445,4350,4350,4350,4350,0
|
|
20230711,182500,106961445,4350,4350,4350,4350,0
|
|
20230711,182400,106961445,4350,4350,4350,4350,0
|
|
20230711,182300,106961445,4350,4350,4350,4350,0
|
|
20230711,182200,106961445,4350,4350,4350,4350,0
|
|
20230711,182100,106961445,4350,4350,4350,4350,0
|
|
20230711,182000,106961445,4350,4350,4350,4350,0
|
|
20230711,181900,106961445,4350,4350,4350,4350,0
|
|
20230711,181800,106961445,4350,4350,4350,4350,0
|
|
20230711,181700,106961445,4350,4350,4350,4350,0
|
|
20230711,181600,106961445,4350,4350,4350,4350,0
|
|
20230711,181500,106961445,4350,4350,4350,4350,0
|
|
20230711,181400,106961445,4350,4350,4350,4350,0
|
|
20230711,181300,106961445,4350,4350,4350,4350,0
|
|
20230711,181200,106961445,4350,4350,4350,4350,0
|
|
20230711,181100,106961445,4350,4350,4350,4350,0
|
|
20230711,181000,106961445,4350,4350,4350,4350,0
|
|
20230711,180900,106961445,4350,4350,4350,4350,0
|
|
20230711,180800,106961445,4350,4350,4350,4350,0
|
|
20230711,180700,106961445,4350,4350,4350,4350,0
|
|
20230711,180600,106961445,4350,4350,4350,4350,0
|
|
20230711,180500,106961445,4350,4350,4350,4350,0
|
|
20230711,180400,106961445,4350,4350,4350,4350,539
|
|
20230711,180300,106961445,4350,4350,4350,4350,0
|
|
20230711,180200,106961445,4350,4350,4350,4350,0
|
|
20230711,180100,106961445,4350,4350,4350,4350,0
|
|
20230711,180000,106961445,4350,4350,4350,4350,0
|
|
20230711,175900,106961445,4350,4350,4350,4350,0
|
|
20230711,175800,106961445,4350,4350,4350,4350,0
|
|
20230711,175700,106961445,4350,4350,4350,4350,0
|
|
20230711,175600,106961445,4350,4350,4350,4350,0
|
|
20230711,175500,106961445,4350,4350,4350,4350,0
|
|
20230711,175400,106961445,4350,4350,4350,4350,0
|
|
20230711,175300,106961445,4350,4350,4350,4350,0
|
|
20230711,175200,106961445,4350,4350,4350,4350,0
|
|
20230711,175100,106961445,4350,4350,4350,4350,0
|
|
20230711,175000,106961445,4350,4350,4350,4350,0
|
|
20230711,174900,106961445,4350,4350,4350,4350,0
|
|
20230711,174800,106961445,4350,4350,4350,4350,0
|
|
20230711,174700,106961445,4350,4350,4350,4350,0
|
|
20230711,174600,106961445,4350,4350,4350,4350,0
|
|
20230711,174500,106961445,4350,4350,4350,4350,0
|
|
20230711,174400,106961445,4350,4350,4350,4350,0
|
|
20230711,174300,106961445,4350,4350,4350,4350,0
|
|
20230711,174200,106961445,4350,4350,4350,4350,0
|
|
20230711,174100,106961445,4350,4350,4350,4350,0
|
|
20230711,174000,106961445,4350,4350,4350,4350,0
|
|
20230711,173900,106961445,4350,4350,4350,4350,0
|
|
20230711,173800,106961445,4350,4350,4350,4350,0
|
|
20230711,173700,106961445,4350,4350,4350,4350,0
|
|
20230711,173600,106961445,4350,4350,4350,4350,0
|
|
20230711,173500,106961445,4350,4350,4350,4350,0
|
|
20230711,173400,106961445,4350,4350,4350,4350,539
|
|
20230711,173300,106961445,4350,4350,4350,4350,0
|
|
20230711,173200,106961445,4350,4350,4350,4350,0
|
|
20230711,173100,106961445,4350,4350,4350,4350,0
|
|
20230711,173000,106961445,4350,4350,4350,4350,0
|
|
20230711,172900,106961445,4350,4350,4350,4350,0
|
|
20230711,172800,106961445,4350,4350,4350,4350,0
|
|
20230711,172700,106961445,4350,4350,4350,4350,0
|
|
20230711,172600,106961445,4350,4350,4350,4350,0
|
|
20230711,172500,106961445,4350,4350,4350,4350,0
|
|
20230711,172400,106961445,4350,4350,4350,4350,0
|
|
20230711,172300,106961445,4350,4350,4350,4350,0
|
|
20230711,172200,106961445,4350,4350,4350,4350,0
|
|
20230711,172100,106961445,4350,4350,4350,4350,0
|
|
20230711,172000,106961445,4350,4350,4350,4350,0
|
|
20230711,171900,106961445,4350,4350,4350,4350,0
|
|
20230711,171800,106961445,4350,4350,4350,4350,0
|
|
20230711,171700,106961445,4350,4350,4350,4350,0
|
|
20230711,171600,106961445,4350,4350,4350,4350,0
|
|
20230711,171500,106961445,4350,4350,4350,4350,0
|
|
20230711,171400,106961445,4350,4350,4350,4350,0
|
|
20230711,171300,106961445,4350,4350,4350,4350,0
|
|
20230711,171200,106961445,4350,4350,4350,4350,0
|
|
20230711,171100,106961445,4350,4350,4350,4350,0
|
|
20230711,171000,106961445,4350,4350,4350,4350,0
|
|
20230711,170900,106961445,4350,4350,4350,4350,0
|
|
20230711,170800,106961445,4350,4350,4350,4350,0
|
|
20230711,170700,106961445,4350,4350,4350,4350,0
|
|
20230711,170600,106961445,4350,4350,4350,4350,0
|
|
20230711,170500,106961445,4350,4350,4350,4350,0
|
|
20230711,170400,106961445,4350,4350,4350,4350,539
|
|
20230711,170300,106961445,4350,4350,4350,4350,0
|
|
20230711,170200,106961445,4350,4350,4350,4350,0
|
|
20230711,170100,106961445,4350,4350,4350,4350,0
|
|
20230711,170000,106961445,4350,4350,4350,4350,0
|
|
20230711,165900,106961445,4350,4350,4350,4350,0
|
|
20230711,165800,106961445,4350,4350,4350,4350,0
|
|
20230711,165700,106961445,4350,4350,4350,4350,0
|
|
20230711,165600,106961445,4350,4350,4350,4350,0
|
|
20230711,165500,106961445,4350,4350,4350,4350,0
|
|
20230711,165400,106961445,4350,4350,4350,4350,0
|
|
20230711,165300,106961445,4350,4350,4350,4350,0
|
|
20230711,165200,106961445,4350,4350,4350,4350,0
|
|
20230711,165100,106961445,4350,4350,4350,4350,0
|
|
20230711,165000,106961445,4350,4350,4350,4350,0
|
|
20230711,164900,106961445,4350,4350,4350,4350,0
|
|
20230711,164800,106961445,4350,4350,4350,4350,0
|
|
20230711,164700,106961445,4350,4350,4350,4350,0
|
|
20230711,164600,106961445,4350,4350,4350,4350,0
|
|
20230711,164500,106961445,4350,4350,4350,4350,0
|
|
20230711,164400,106961445,4350,4350,4350,4350,0
|
|
20230711,164300,106961445,4350,4350,4350,4350,0
|
|
20230711,164200,106961445,4350,4350,4350,4350,0
|
|
20230711,164100,106961445,4350,4350,4350,4350,0
|
|
20230711,164000,106961445,4350,4350,4350,4350,0
|
|
20230711,163900,106961445,4350,4350,4350,4350,0
|
|
20230711,163800,106961445,4350,4350,4350,4350,0
|
|
20230711,163700,106961445,4350,4350,4350,4350,0
|
|
20230711,163600,106961445,4350,4350,4350,4350,0
|
|
20230711,163500,106961445,4350,4350,4350,4350,0
|
|
20230711,163400,106961445,4350,4350,4350,4350,539
|
|
20230711,163300,106961445,4350,4350,4350,4350,0
|
|
20230711,163200,106961445,4350,4350,4350,4350,0
|
|
20230711,163100,106961445,4350,4350,4350,4350,0
|
|
20230711,163000,106961445,4350,4350,4350,4350,0
|
|
20230711,162900,106961445,4350,4350,4350,4350,0
|
|
20230711,162800,106961445,4350,4350,4350,4350,0
|
|
20230711,162700,106961445,4350,4350,4350,4350,0
|
|
20230711,162600,106961445,4350,4350,4350,4350,0
|
|
20230711,162500,106961445,4350,4350,4350,4350,0
|
|
20230711,162400,106961445,4350,4350,4350,4350,0
|
|
20230711,162300,106961445,4350,4350,4350,4350,0
|
|
20230711,162200,106961445,4350,4350,4350,4350,0
|
|
20230711,162100,106961445,4350,4350,4350,4350,0
|
|
20230711,162000,106961445,4350,4350,4350,4350,0
|
|
20230711,161900,106961445,4350,4350,4350,4350,0
|
|
20230711,161800,106961445,4350,4350,4350,4350,0
|
|
20230711,161700,106961445,4350,4350,4350,4350,0
|
|
20230711,161600,106961445,4350,4350,4350,4350,0
|
|
20230711,161500,106961445,4350,4350,4350,4350,0
|
|
20230711,161400,106961445,4350,4350,4350,4350,0
|
|
20230711,161300,106961445,4350,4350,4350,4350,0
|
|
20230711,161200,106961445,4350,4350,4350,4350,0
|
|
20230711,161100,106961445,4350,4350,4350,4350,0
|
|
20230711,161000,106961445,4350,4350,4350,4350,0
|
|
20230711,160900,106961445,4350,4350,4350,4350,0
|
|
20230711,160800,106961445,4350,4350,4350,4350,0
|
|
20230711,160700,106961445,4350,4350,4350,4350,0
|
|
20230711,160600,106961445,4350,4350,4350,4350,0
|
|
20230711,160500,106961445,4350,4350,4350,4350,0
|
|
20230711,160400,106961445,4350,4350,4350,4350,539
|
|
20230711,160300,106961445,4350,4350,4350,4350,0
|
|
20230711,160200,106961445,4350,4350,4350,4350,0
|
|
20230711,160100,106961445,4350,4350,4350,4350,0
|
|
20230711,160000,106961445,4350,4350,4350,4350,0
|
|
20230711,155900,106961445,4350,4350,4350,4350,0
|
|
20230711,155800,106961445,4350,4350,4350,4350,0
|
|
20230711,155700,106961445,4350,4350,4350,4350,0
|
|
20230711,155600,106961445,4350,4350,4350,4350,0
|
|
20230711,155500,106961445,4350,4350,4350,4350,0
|
|
20230711,155400,106961445,4350,4350,4350,4350,0
|
|
20230711,155300,106961445,4350,4350,4350,4350,0
|
|
20230711,155200,106961445,4350,4350,4350,4350,0
|
|
20230711,155100,106961445,4350,4350,4350,4350,0
|
|
20230711,155000,106961445,4350,4350,4350,4350,0
|
|
20230711,154900,106961445,4350,4350,4350,4350,0
|
|
20230711,154800,106961445,4350,4350,4350,4350,0
|
|
20230711,154700,106961445,4350,4350,4350,4350,0
|
|
20230711,154600,106961445,4350,4350,4350,4350,0
|
|
20230711,154500,106961445,4350,4350,4350,4350,0
|
|
20230711,154400,106961445,4350,4350,4350,4350,0
|
|
20230711,154300,106961445,4350,4350,4350,4350,0
|
|
20230711,154200,106961445,4350,4350,4350,4350,0
|
|
20230711,154100,106961445,4350,4350,4350,4350,0
|
|
20230711,154000,106961445,4350,4350,4350,4350,0
|
|
20230711,153900,106961445,4350,4350,4350,4350,0
|
|
20230711,153800,106961445,4350,4350,4350,4350,0
|
|
20230711,153700,106961445,4350,4350,4350,4350,0
|
|
20230711,153600,106961445,4350,4350,4350,4350,0
|
|
20230711,153500,106961445,4350,4350,4350,4350,0
|
|
20230711,153400,106961445,4350,4350,4350,4350,539
|
|
20230711,153300,106961445,4350,4350,4350,4350,0
|
|
20230711,153200,106961445,4350,4350,4350,4350,0
|
|
20230711,153100,106961445,4350,4350,4350,4350,0
|
|
20230711,153000,106961445,4350,4350,4350,4350,539
|
|
20230711,152900,104616795,4340,4340,4340,4340,0
|
|
20230711,152800,104616795,4340,4340,4340,4340,0
|
|
20230711,152700,104616795,4340,4340,4340,4340,0
|
|
20230711,152600,104616795,4340,4340,4340,4340,0
|
|
20230711,152500,104616795,4340,4340,4340,4340,0
|
|
20230711,152400,104616795,4340,4340,4340,4340,0
|
|
20230711,152300,104616795,4340,4340,4340,4340,0
|
|
20230711,152200,104616795,4340,4340,4340,4340,0
|
|
20230711,152100,104616795,4340,4340,4340,4340,0
|
|
20230711,152000,104616795,4340,4340,4340,4340,0
|
|
20230711,151900,104616795,4340,4340,4340,4340,1
|
|
20230711,151800,104612455,4340,4340,4340,4340,0
|
|
20230711,151700,104612455,4340,4340,4340,4340,2
|
|
20230711,151600,104603775,4340,4340,4340,4340,9
|
|
20230711,151500,104564715,4335,4335,4335,4335,149
|
|
20230711,151400,103918800,4335,4335,4335,4335,1
|
|
20230711,151300,103914465,4335,4335,4335,4335,1
|
|
20230711,151200,103910130,4330,4325,4330,4325,222
|
|
20230711,151100,102949905,4325,4325,4325,4325,0
|
|
20230711,151000,102949905,4325,4325,4325,4325,0
|
|
20230711,150900,102949905,4325,4325,4325,4325,100
|
|
20230711,150800,102517405,4330,4330,4330,4330,0
|
|
20230711,150700,102517405,4330,4330,4330,4330,0
|
|
20230711,150600,102517405,4330,4320,4330,4320,291
|
|
20230711,150500,101259375,4320,4320,4320,4320,0
|
|
20230711,150400,101259375,4320,4320,4320,4320,0
|
|
20230711,150300,101259375,4320,4325,4325,4320,300
|
|
20230711,150200,99963365,4325,4325,4325,4325,0
|
|
20230711,150100,99963365,4325,4320,4325,4320,143
|
|
20230711,150000,99345105,4325,4325,4325,4325,100
|
|
20230711,145900,98912605,4325,4325,4325,4325,200
|
|
20230711,145800,98047605,4325,4325,4325,4325,100
|
|
20230711,145700,97615105,4320,4320,4320,4320,0
|
|
20230711,145600,97615105,4320,4320,4320,4320,0
|
|
20230711,145500,97615105,4320,4320,4320,4320,0
|
|
20230711,145400,97615105,4320,4320,4320,4320,0
|
|
20230711,145300,97615105,4320,4320,4320,4320,1000
|
|
20230711,145200,93295105,4320,4320,4320,4320,0
|
|
20230711,145100,93295105,4320,4320,4320,4320,0
|
|
20230711,145000,93295105,4320,4320,4320,4320,174
|
|
20230711,144900,92543425,4320,4325,4325,4320,1350
|
|
20230711,144800,86710355,4330,4330,4330,4330,10
|
|
20230711,144700,86667055,4325,4325,4325,4325,0
|
|
20230711,144600,86667055,4325,4325,4325,4325,0
|
|
20230711,144500,86667055,4325,4325,4325,4325,0
|
|
20230711,144400,86667055,4325,4325,4325,4325,0
|
|
20230711,144300,86667055,4325,4325,4325,4325,0
|
|
20230711,144200,86667055,4325,4325,4325,4325,0
|
|
20230711,144100,86667055,4325,4325,4325,4325,0
|
|
20230711,144000,86667055,4325,4325,4325,4325,0
|
|
20230711,143900,86667055,4325,4325,4325,4325,0
|
|
20230711,143800,86667055,4325,4325,4325,4325,0
|
|
20230711,143700,86667055,4325,4325,4325,4325,2
|
|
20230711,143600,86658405,4320,4320,4320,4320,0
|
|
20230711,143500,86658405,4320,4320,4320,4320,0
|
|
20230711,143400,86658405,4320,4325,4325,4320,200
|
|
20230711,143300,85794255,4320,4320,4320,4320,0
|
|
20230711,143200,85794255,4320,4320,4320,4320,0
|
|
20230711,143100,85794255,4320,4320,4320,4320,16
|
|
20230711,143000,85725135,4320,4320,4320,4320,0
|
|
20230711,142900,85725135,4320,4320,4320,4320,0
|
|
20230711,142800,85725135,4320,4320,4320,4320,0
|
|
20230711,142700,85725135,4320,4320,4320,4320,0
|
|
20230711,142600,85725135,4320,4320,4320,4320,0
|
|
20230711,142500,85725135,4320,4320,4320,4320,0
|
|
20230711,142400,85725135,4320,4320,4320,4320,0
|
|
20230711,142300,85725135,4320,4320,4320,4320,0
|
|
20230711,142200,85725135,4320,4320,4320,4320,0
|
|
20230711,142100,85725135,4320,4320,4320,4320,0
|
|
20230711,142000,85725135,4320,4320,4320,4320,69
|
|
20230711,141900,85427055,4320,4320,4320,4320,48
|
|
20230711,141800,85219695,4340,4340,4340,4340,0
|
|
20230711,141700,85219695,4340,4340,4340,4340,0
|
|
20230711,141600,85219695,4340,4340,4340,4340,0
|
|
20230711,141500,85219695,4340,4340,4340,4340,0
|
|
20230711,141400,85219695,4340,4340,4340,4340,0
|
|
20230711,141300,85219695,4340,4340,4340,4340,0
|
|
20230711,141200,85219695,4340,4340,4340,4340,0
|
|
20230711,141100,85219695,4340,4340,4340,4340,0
|
|
20230711,141000,85219695,4340,4340,4340,4340,0
|
|
20230711,140900,85219695,4340,4340,4340,4340,0
|
|
20230711,140800,85219695,4340,4340,4340,4340,0
|
|
20230711,140700,85219695,4340,4340,4340,4340,17
|
|
20230711,140600,85145915,4320,4320,4320,4320,2
|
|
20230711,140500,85137275,4320,4320,4320,4320,0
|
|
20230711,140400,85137275,4320,4320,4320,4320,1000
|
|
20230711,140300,80817275,4320,4320,4320,4320,0
|
|
20230711,140200,80817275,4320,4320,4320,4320,0
|
|
20230711,140100,80817275,4320,4320,4320,4320,0
|
|
20230711,140000,80817275,4320,4320,4320,4320,1
|
|
20230711,135900,80812955,4320,4330,4330,4320,542
|
|
20230711,135800,78470165,4330,4330,4330,4330,100
|
|
20230711,135700,78037165,4330,4330,4330,4330,0
|
|
20230711,135600,78037165,4330,4330,4330,4330,0
|
|
20230711,135500,78037165,4330,4330,4330,4330,0
|
|
20230711,135400,78037165,4330,4330,4330,4330,0
|
|
20230711,135300,78037165,4330,4330,4330,4330,0
|
|
20230711,135200,78037165,4330,4330,4330,4330,0
|
|
20230711,135100,78037165,4330,4330,4330,4330,0
|
|
20230711,135000,78037165,4330,4330,4330,4330,0
|
|
20230711,134900,78037165,4330,4330,4330,4330,0
|
|
20230711,134800,78037165,4330,4330,4330,4330,0
|
|
20230711,134700,78037165,4330,4330,4330,4330,0
|
|
20230711,134600,78037165,4330,4330,4330,4330,0
|
|
20230711,134500,78037165,4330,4330,4330,4330,100
|
|
20230711,134400,77604165,4340,4340,4340,4340,55
|
|
20230711,134300,77365465,4340,4340,4340,4340,0
|
|
20230711,134200,77365465,4340,4340,4340,4340,0
|
|
20230711,134100,77365465,4340,4340,4340,4340,0
|
|
20230711,134000,77365465,4340,4340,4340,4340,1
|
|
20230711,133900,77361125,4330,4330,4330,4330,0
|
|
20230711,133800,77361125,4330,4330,4330,4330,0
|
|
20230711,133700,77361125,4330,4330,4330,4330,0
|
|
20230711,133600,77361125,4330,4330,4330,4330,35
|
|
20230711,133500,77209575,4330,4330,4330,4330,1
|
|
20230711,133400,77205245,4320,4320,4320,4320,0
|
|
20230711,133300,77205245,4320,4320,4320,4320,552
|
|
20230711,133200,74820605,4325,4325,4325,4325,0
|
|
20230711,133100,74820605,4325,4325,4325,4325,0
|
|
20230711,133000,74820605,4325,4325,4325,4325,0
|
|
20230711,132900,74820605,4325,4325,4325,4325,0
|
|
20230711,132800,74820605,4325,4325,4325,4325,1
|
|
20230711,132700,74816280,4330,4330,4330,4330,0
|
|
20230711,132600,74816280,4330,4330,4330,4330,200
|
|
20230711,132500,73950280,4310,4310,4310,4310,0
|
|
20230711,132400,73950280,4310,4330,4330,4310,117
|
|
20230711,132300,73445810,4310,4320,4320,4310,1000
|
|
20230711,132200,69135280,4330,4330,4330,4330,0
|
|
20230711,132100,69135280,4330,4330,4330,4330,0
|
|
20230711,132000,69135280,4330,4330,4330,4330,0
|
|
20230711,131900,69135280,4330,4330,4330,4330,0
|
|
20230711,131800,69135280,4330,4330,4330,4330,0
|
|
20230711,131700,69135280,4330,4330,4330,4330,0
|
|
20230711,131600,69135280,4330,4330,4330,4330,0
|
|
20230711,131500,69135280,4330,4330,4330,4330,0
|
|
20230711,131400,69135280,4330,4330,4330,4330,0
|
|
20230711,131300,69135280,4330,4330,4330,4330,16
|
|
20230711,131200,69066000,4330,4330,4330,4330,0
|
|
20230711,131100,69066000,4330,4330,4330,4330,0
|
|
20230711,131000,69066000,4330,4330,4330,4330,0
|
|
20230711,130900,69066000,4330,4330,4330,4330,0
|
|
20230711,130800,69066000,4330,4330,4330,4330,0
|
|
20230711,130700,69066000,4330,4330,4330,4330,0
|
|
20230711,130600,69066000,4330,4330,4330,4330,0
|
|
20230711,130500,69066000,4330,4330,4330,4330,0
|
|
20230711,130400,69066000,4330,4330,4330,4330,0
|
|
20230711,130300,69066000,4330,4330,4330,4330,0
|
|
20230711,130200,69066000,4330,4330,4330,4330,0
|
|
20230711,130100,69066000,4330,4330,4330,4330,0
|
|
20230711,130000,69066000,4330,4330,4330,4330,0
|
|
20230711,125900,69066000,4330,4330,4330,4330,0
|
|
20230711,125800,69066000,4330,4330,4330,4330,0
|
|
20230711,125700,69066000,4330,4330,4330,4310,402
|
|
20230711,125600,67333340,4310,4310,4310,4310,0
|
|
20230711,125500,67333340,4310,4310,4310,4310,0
|
|
20230711,125400,67333340,4310,4320,4320,4310,500
|
|
20230711,125300,65178210,4330,4330,4330,4330,0
|
|
20230711,125200,65178210,4330,4330,4330,4330,0
|
|
20230711,125100,65178210,4330,4330,4330,4330,1
|
|
20230711,125000,65173880,4330,4330,4330,4330,0
|
|
20230711,124900,65173880,4330,4330,4330,4330,0
|
|
20230711,124800,65173880,4330,4330,4330,4330,0
|
|
20230711,124700,65173880,4330,4330,4330,4330,0
|
|
20230711,124600,65173880,4330,4330,4330,4330,0
|
|
20230711,124500,65173880,4330,4330,4330,4330,0
|
|
20230711,124400,65173880,4330,4330,4330,4330,0
|
|
20230711,124300,65173880,4330,4330,4330,4330,0
|
|
20230711,124200,65173880,4330,4330,4330,4330,0
|
|
20230711,124100,65173880,4330,4330,4330,4330,0
|
|
20230711,124000,65173880,4330,4330,4330,4330,0
|
|
20230711,123900,65173880,4330,4330,4330,4330,1
|
|
20230711,123800,65169550,4310,4310,4310,4310,0
|
|
20230711,123700,65169550,4310,4310,4310,4310,0
|
|
20230711,123600,65169550,4310,4310,4310,4310,0
|
|
20230711,123500,65169550,4310,4320,4320,4310,150
|
|
20230711,123400,64522495,4320,4320,4320,4320,0
|
|
20230711,123300,64522495,4320,4320,4320,4320,0
|
|
20230711,123200,64522495,4320,4320,4320,4320,606
|
|
20230711,123100,61904575,4320,4320,4320,4320,0
|
|
20230711,123000,61904575,4320,4320,4320,4320,200
|
|
20230711,122900,61040575,4320,4320,4320,4320,0
|
|
20230711,122800,61040575,4320,4320,4320,4320,0
|
|
20230711,122700,61040575,4320,4320,4320,4320,0
|
|
20230711,122600,61040575,4320,4320,4320,4320,10
|
|
20230711,122500,60997375,4320,4320,4320,4320,0
|
|
20230711,122400,60997375,4320,4320,4320,4320,0
|
|
20230711,122300,60997375,4320,4320,4320,4320,0
|
|
20230711,122200,60997375,4320,4320,4320,4320,0
|
|
20230711,122100,60997375,4320,4320,4320,4320,0
|
|
20230711,122000,60997375,4320,4320,4320,4320,0
|
|
20230711,121900,60997375,4320,4320,4320,4320,4
|
|
20230711,121800,60980095,4310,4310,4310,4310,0
|
|
20230711,121700,60980095,4310,4310,4310,4310,200
|
|
20230711,121600,60118095,4310,4310,4310,4310,0
|
|
20230711,121500,60118095,4310,4310,4310,4310,0
|
|
20230711,121400,60118095,4310,4310,4310,4310,0
|
|
20230711,121300,60118095,4310,4310,4310,4310,42
|
|
20230711,121200,59937075,4310,4310,4310,4310,0
|
|
20230711,121100,59937075,4310,4310,4310,4310,0
|
|
20230711,121000,59937075,4310,4310,4310,4310,0
|
|
20230711,120900,59937075,4310,4310,4310,4310,0
|
|
20230711,120800,59937075,4310,4310,4310,4310,0
|
|
20230711,120700,59937075,4310,4310,4310,4310,0
|
|
20230711,120600,59937075,4310,4310,4310,4310,0
|
|
20230711,120500,59937075,4310,4310,4310,4310,0
|
|
20230711,120400,59937075,4310,4315,4315,4310,495
|
|
20230711,120300,57803605,4315,4315,4315,4315,0
|
|
20230711,120200,57803605,4315,4315,4315,4315,0
|
|
20230711,120100,57803605,4315,4315,4315,4315,0
|
|
20230711,120000,57803605,4315,4315,4315,4315,0
|
|
20230711,115900,57803605,4315,4315,4315,4315,0
|
|
20230711,115800,57803605,4315,4320,4320,4315,119
|
|
20230711,115700,57290105,4315,4320,4320,4315,938
|
|
20230711,115600,53237960,4320,4320,4320,4320,65
|
|
20230711,115500,52957160,4320,4320,4320,4320,0
|
|
20230711,115400,52957160,4320,4320,4320,4320,0
|
|
20230711,115300,52957160,4320,4320,4320,4320,0
|
|
20230711,115200,52957160,4320,4320,4320,4320,235
|
|
20230711,115100,51941960,4330,4330,4330,4330,0
|
|
20230711,115000,51941960,4330,4330,4330,4330,80
|
|
20230711,114900,51595560,4330,4330,4330,4330,0
|
|
20230711,114800,51595560,4330,4330,4330,4330,0
|
|
20230711,114700,51595560,4330,4330,4330,4330,0
|
|
20230711,114600,51595560,4330,4330,4330,4330,0
|
|
20230711,114500,51595560,4330,4330,4330,4330,0
|
|
20230711,114400,51595560,4330,4330,4330,4330,0
|
|
20230711,114300,51595560,4330,4330,4330,4330,0
|
|
20230711,114200,51595560,4330,4330,4330,4330,0
|
|
20230711,114100,51595560,4330,4330,4330,4330,0
|
|
20230711,114000,51595560,4330,4330,4330,4330,0
|
|
20230711,113900,51595560,4330,4330,4330,4330,0
|
|
20230711,113800,51595560,4330,4330,4330,4330,0
|
|
20230711,113700,51595560,4330,4330,4330,4330,0
|
|
20230711,113600,51595560,4330,4330,4330,4330,0
|
|
20230711,113500,51595560,4330,4330,4330,4330,0
|
|
20230711,113400,51595560,4330,4330,4330,4330,0
|
|
20230711,113300,51595560,4330,4330,4330,4330,0
|
|
20230711,113200,51595560,4330,4315,4330,4315,50
|
|
20230711,113100,51379510,4310,4310,4310,4310,0
|
|
20230711,113000,51379510,4310,4315,4315,4310,19
|
|
20230711,112900,51297615,4310,4310,4310,4310,200
|
|
20230711,112800,50435615,4315,4315,4315,4315,39
|
|
20230711,112700,50267330,4315,4315,4315,4315,0
|
|
20230711,112600,50267330,4315,4315,4315,4315,0
|
|
20230711,112500,50267330,4315,4310,4315,4310,36
|
|
20230711,112400,50112080,4310,4310,4310,4310,18
|
|
20230711,112300,50034500,4315,4320,4320,4315,910
|
|
20230711,112200,46106350,4320,4320,4320,4320,0
|
|
20230711,112100,46106350,4320,4320,4320,4320,0
|
|
20230711,112000,46106350,4320,4340,4340,4320,39
|
|
20230711,111900,45937300,4355,4355,4355,4355,11
|
|
20230711,111800,45889395,4355,4355,4355,4355,0
|
|
20230711,111700,45889395,4355,4355,4355,4355,0
|
|
20230711,111600,45889395,4355,4355,4355,4355,0
|
|
20230711,111500,45889395,4355,4355,4355,4355,350
|
|
20230711,111400,44365145,4355,4355,4355,4355,0
|
|
20230711,111300,44365145,4355,4355,4355,4355,0
|
|
20230711,111200,44365145,4355,4355,4355,4355,0
|
|
20230711,111100,44365145,4355,4355,4355,4355,0
|
|
20230711,111000,44365145,4355,4355,4355,4355,0
|
|
20230711,110900,44365145,4355,4355,4355,4355,0
|
|
20230711,110800,44365145,4355,4355,4355,4355,0
|
|
20230711,110700,44365145,4355,4355,4355,4355,0
|
|
20230711,110600,44365145,4355,4355,4355,4355,0
|
|
20230711,110500,44365145,4355,4355,4355,4355,0
|
|
20230711,110400,44365145,4355,4355,4355,4355,0
|
|
20230711,110300,44365145,4355,4355,4355,4355,0
|
|
20230711,110200,44365145,4355,4355,4355,4355,0
|
|
20230711,110100,44365145,4355,4355,4355,4355,0
|
|
20230711,110000,44365145,4355,4355,4355,4355,0
|
|
20230711,105900,44365145,4355,4355,4355,4355,0
|
|
20230711,105800,44365145,4355,4355,4355,4355,0
|
|
20230711,105700,44365145,4355,4355,4355,4355,0
|
|
20230711,105600,44365145,4355,4355,4355,4355,0
|
|
20230711,105500,44365145,4355,4355,4355,4355,5
|
|
20230711,105400,44343370,4340,4340,4340,4340,87
|
|
20230711,105300,43965790,4355,4355,4355,4355,0
|
|
20230711,105200,43965790,4355,4355,4355,4355,20
|
|
20230711,105100,43878690,4355,4355,4355,4355,10
|
|
20230711,105000,43835140,4355,4355,4355,4355,0
|
|
20230711,104900,43835140,4355,4355,4355,4355,10
|
|
20230711,104800,43791590,4350,4350,4350,4350,0
|
|
20230711,104700,43791590,4350,4350,4350,4350,230
|
|
20230711,104600,42791090,4350,4350,4350,4350,0
|
|
20230711,104500,42791090,4350,4350,4350,4350,0
|
|
20230711,104400,42791090,4350,4350,4350,4350,0
|
|
20230711,104300,42791090,4350,4350,4350,4350,0
|
|
20230711,104200,42791090,4350,4350,4350,4350,0
|
|
20230711,104100,42791090,4350,4350,4350,4350,0
|
|
20230711,104000,42791090,4350,4350,4350,4350,0
|
|
20230711,103900,42791090,4350,4350,4350,4350,0
|
|
20230711,103800,42791090,4350,4350,4350,4350,0
|
|
20230711,103700,42791090,4350,4350,4350,4350,0
|
|
20230711,103600,42791090,4350,4350,4350,4350,0
|
|
20230711,103500,42791090,4350,4320,4350,4320,3
|
|
20230711,103400,42778100,4315,4315,4315,4315,0
|
|
20230711,103300,42778100,4315,4315,4315,4315,0
|
|
20230711,103200,42778100,4315,4315,4315,4315,0
|
|
20230711,103100,42778100,4315,4315,4315,4315,0
|
|
20230711,103000,42778100,4315,4315,4315,4315,0
|
|
20230711,102900,42778100,4315,4315,4315,4315,0
|
|
20230711,102800,42778100,4315,4335,4335,4315,1000
|
|
20230711,102700,38457105,4370,4370,4370,4370,0
|
|
20230711,102600,38457105,4370,4370,4370,4370,0
|
|
20230711,102500,38457105,4370,4370,4370,4370,0
|
|
20230711,102400,38457105,4370,4370,4370,4370,0
|
|
20230711,102300,38457105,4370,4370,4370,4370,1250
|
|
20230711,102200,32994605,4370,4370,4370,4370,100
|
|
20230711,102100,32557605,4370,4370,4370,4370,0
|
|
20230711,102000,32557605,4370,4370,4370,4370,0
|
|
20230711,101900,32557605,4370,4370,4370,4370,0
|
|
20230711,101800,32557605,4370,4370,4370,4370,0
|
|
20230711,101700,32557605,4370,4370,4370,4370,0
|
|
20230711,101600,32557605,4370,4370,4370,4370,0
|
|
20230711,101500,32557605,4370,4355,4370,4355,10
|
|
20230711,101400,32513935,4370,4370,4370,4370,0
|
|
20230711,101300,32513935,4370,4370,4370,4370,0
|
|
20230711,101200,32513935,4370,4370,4370,4370,0
|
|
20230711,101100,32513935,4370,4370,4370,4370,0
|
|
20230711,101000,32513935,4370,4370,4370,4370,0
|
|
20230711,100900,32513935,4370,4370,4370,4370,450
|
|
20230711,100800,30547435,4370,4370,4370,4370,0
|
|
20230711,100700,30547435,4370,4370,4370,4370,0
|
|
20230711,100600,30547435,4370,4355,4370,4355,2000
|
|
20230711,100500,21807545,4360,4360,4360,4360,0
|
|
20230711,100400,21807545,4360,4360,4360,4360,0
|
|
20230711,100300,21807545,4360,4360,4360,4360,0
|
|
20230711,100200,21807545,4360,4360,4360,4360,0
|
|
20230711,100100,21807545,4360,4360,4360,4360,0
|
|
20230711,100000,21807545,4360,4360,4360,4360,100
|
|
20230711,095900,21371545,4325,4340,4340,4325,900
|
|
20230711,095800,17469670,4370,4370,4370,4370,0
|
|
20230711,095700,17469670,4370,4370,4370,4370,0
|
|
20230711,095600,17469670,4370,4370,4370,4370,0
|
|
20230711,095500,17469670,4370,4370,4370,4370,0
|
|
20230711,095400,17469670,4370,4370,4370,4370,0
|
|
20230711,095300,17469670,4370,4370,4370,4370,0
|
|
20230711,095200,17469670,4370,4370,4370,4370,0
|
|
20230711,095100,17469670,4370,4370,4370,4370,0
|
|
20230711,095000,17469670,4370,4370,4370,4370,7
|
|
20230711,094900,17439080,4370,4370,4370,4370,0
|
|
20230711,094800,17439080,4370,4370,4370,4370,0
|
|
20230711,094700,17439080,4370,4370,4370,4370,0
|
|
20230711,094600,17439080,4370,4370,4370,4370,0
|
|
20230711,094500,17439080,4370,4370,4370,4370,0
|
|
20230711,094400,17439080,4370,4365,4370,4365,5
|
|
20230711,094300,17417235,4335,4335,4335,4335,1
|
|
20230711,094200,17412900,4370,4365,4370,4365,5
|
|
20230711,094100,17391070,4365,4365,4365,4365,0
|
|
20230711,094000,17391070,4365,4365,4365,4365,1
|
|
20230711,093900,17386705,4365,4365,4365,4365,0
|
|
20230711,093800,17386705,4365,4365,4365,4365,250
|
|
20230711,093700,16295455,4365,4365,4365,4365,1
|
|
20230711,093600,16291090,4330,4330,4330,4330,0
|
|
20230711,093500,16291090,4330,4330,4330,4330,0
|
|
20230711,093400,16291090,4330,4365,4365,4330,300
|
|
20230711,093300,14985090,4365,4365,4365,4365,55
|
|
20230711,093200,14745015,4365,4365,4365,4365,3
|
|
20230711,093100,14731920,4365,4365,4365,4365,2
|
|
20230711,093000,14723190,4365,4365,4365,4365,0
|
|
20230711,092900,14723190,4365,4365,4365,4365,12
|
|
20230711,092800,14670810,4365,4365,4365,4365,2
|
|
20230711,092700,14662080,4370,4345,4370,4345,48
|
|
20230711,092600,14453065,4345,4340,4345,4340,2012
|
|
20230711,092500,5716500,4340,4340,4340,4340,140
|
|
20230711,092400,5108900,4340,4340,4340,4340,0
|
|
20230711,092300,5108900,4340,4340,4340,4340,0
|
|
20230711,092200,5108900,4340,4340,4340,4340,0
|
|
20230711,092100,5108900,4340,4340,4340,4340,0
|
|
20230711,092000,5108900,4340,4340,4340,4340,0
|
|
20230711,091900,5108900,4340,4340,4340,4340,0
|
|
20230711,091800,5108900,4340,4310,4340,4310,6
|
|
20230711,091700,5083010,4310,4310,4310,4310,10
|
|
20230711,091600,5039910,4310,4325,4325,4310,379
|
|
20230711,091500,3406060,4340,4340,4340,4340,0
|
|
20230711,091400,3406060,4340,4340,4340,4340,0
|
|
20230711,091300,3406060,4340,4335,4340,4335,120
|
|
20230711,091200,2885545,4325,4325,4325,4325,0
|
|
20230711,091100,2885545,4325,4325,4325,4325,228
|
|
20230711,091000,1899445,4325,4325,4325,4325,2
|
|
20230711,090900,1890795,4305,4305,4305,4305,0
|
|
20230711,090800,1890795,4305,4305,4305,4305,0
|
|
20230711,090700,1890795,4305,4305,4305,4305,0
|
|
20230711,090600,1890795,4305,4305,4305,4305,0
|
|
20230711,090500,1890795,4305,4315,4315,4305,85
|
|
20230711,090400,1524370,4335,4335,4335,4335,0
|
|
20230711,090300,1524370,4335,4335,4335,4335,0
|
|
20230711,090200,1524370,4335,4335,4335,4335,0
|
|
20230711,090100,1524370,4335,4335,4335,4335,0
|
|
20230711,090000,1524370,4335,4305,4335,4305,304
|