679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201600,61981785,4370,4370,4370,4370,765
|
|
20230707,201500,61981785,4370,4370,4370,4370,0
|
|
20230707,201400,61981785,4370,4370,4370,4370,0
|
|
20230707,201300,61981785,4370,4370,4370,4370,0
|
|
20230707,201200,61981785,4370,4370,4370,4370,0
|
|
20230707,201100,61981785,4370,4370,4370,4370,0
|
|
20230707,201000,61981785,4370,4370,4370,4370,0
|
|
20230707,200900,61981785,4370,4370,4370,4370,0
|
|
20230707,200800,61981785,4370,4370,4370,4370,0
|
|
20230707,200700,61981785,4370,4370,4370,4370,0
|
|
20230707,200600,61981785,4370,4370,4370,4370,0
|
|
20230707,200500,61981785,4370,4370,4370,4370,0
|
|
20230707,200400,61981785,4370,4370,4370,4370,0
|
|
20230707,200300,61981785,4370,4370,4370,4370,0
|
|
20230707,200200,61981785,4370,4370,4370,4370,0
|
|
20230707,200100,61981785,4370,4370,4370,4370,0
|
|
20230707,200000,61981785,4370,4370,4370,4370,0
|
|
20230707,195900,61981785,4370,4370,4370,4370,0
|
|
20230707,195800,61981785,4370,4370,4370,4370,0
|
|
20230707,195700,61981785,4370,4370,4370,4370,0
|
|
20230707,195600,61981785,4370,4370,4370,4370,0
|
|
20230707,195500,61981785,4370,4370,4370,4370,0
|
|
20230707,195400,61981785,4370,4370,4370,4370,0
|
|
20230707,195300,61981785,4370,4370,4370,4370,0
|
|
20230707,195200,61981785,4370,4370,4370,4370,0
|
|
20230707,195100,61981785,4370,4370,4370,4370,0
|
|
20230707,195000,61981785,4370,4370,4370,4370,0
|
|
20230707,194900,61981785,4370,4370,4370,4370,0
|
|
20230707,194800,61981785,4370,4370,4370,4370,0
|
|
20230707,194700,61981785,4370,4370,4370,4370,0
|
|
20230707,194600,61981785,4370,4370,4370,4370,765
|
|
20230707,194500,61981785,4370,4370,4370,4370,0
|
|
20230707,194400,61981785,4370,4370,4370,4370,0
|
|
20230707,194300,61981785,4370,4370,4370,4370,0
|
|
20230707,194200,61981785,4370,4370,4370,4370,0
|
|
20230707,194100,61981785,4370,4370,4370,4370,0
|
|
20230707,194000,61981785,4370,4370,4370,4370,0
|
|
20230707,193900,61981785,4370,4370,4370,4370,0
|
|
20230707,193800,61981785,4370,4370,4370,4370,0
|
|
20230707,193700,61981785,4370,4370,4370,4370,0
|
|
20230707,193600,61981785,4370,4370,4370,4370,0
|
|
20230707,193500,61981785,4370,4370,4370,4370,0
|
|
20230707,193400,61981785,4370,4370,4370,4370,0
|
|
20230707,193300,61981785,4370,4370,4370,4370,0
|
|
20230707,193200,61981785,4370,4370,4370,4370,0
|
|
20230707,193100,61981785,4370,4370,4370,4370,0
|
|
20230707,193000,61981785,4370,4370,4370,4370,0
|
|
20230707,192900,61981785,4370,4370,4370,4370,0
|
|
20230707,192800,61981785,4370,4370,4370,4370,0
|
|
20230707,192700,61981785,4370,4370,4370,4370,0
|
|
20230707,192600,61981785,4370,4370,4370,4370,0
|
|
20230707,192500,61981785,4370,4370,4370,4370,0
|
|
20230707,192400,61981785,4370,4370,4370,4370,0
|
|
20230707,192300,61981785,4370,4370,4370,4370,0
|
|
20230707,192200,61981785,4370,4370,4370,4370,0
|
|
20230707,192100,61981785,4370,4370,4370,4370,0
|
|
20230707,192000,61981785,4370,4370,4370,4370,0
|
|
20230707,191900,61981785,4370,4370,4370,4370,0
|
|
20230707,191800,61981785,4370,4370,4370,4370,0
|
|
20230707,191700,61981785,4370,4370,4370,4370,0
|
|
20230707,191600,61981785,4370,4370,4370,4370,765
|
|
20230707,191500,61981785,4370,4370,4370,4370,0
|
|
20230707,191400,61981785,4370,4370,4370,4370,0
|
|
20230707,191300,61981785,4370,4370,4370,4370,0
|
|
20230707,191200,61981785,4370,4370,4370,4370,0
|
|
20230707,191100,61981785,4370,4370,4370,4370,0
|
|
20230707,191000,61981785,4370,4370,4370,4370,0
|
|
20230707,190900,61981785,4370,4370,4370,4370,0
|
|
20230707,190800,61981785,4370,4370,4370,4370,0
|
|
20230707,190700,61981785,4370,4370,4370,4370,0
|
|
20230707,190600,61981785,4370,4370,4370,4370,0
|
|
20230707,190500,61981785,4370,4370,4370,4370,0
|
|
20230707,190400,61981785,4370,4370,4370,4370,0
|
|
20230707,190300,61981785,4370,4370,4370,4370,0
|
|
20230707,190200,61981785,4370,4370,4370,4370,0
|
|
20230707,190100,61981785,4370,4370,4370,4370,0
|
|
20230707,190000,61981785,4370,4370,4370,4370,0
|
|
20230707,185900,61981785,4370,4370,4370,4370,0
|
|
20230707,185800,61981785,4370,4370,4370,4370,0
|
|
20230707,185700,61981785,4370,4370,4370,4370,0
|
|
20230707,185600,61981785,4370,4370,4370,4370,0
|
|
20230707,185500,61981785,4370,4370,4370,4370,0
|
|
20230707,185400,61981785,4370,4370,4370,4370,0
|
|
20230707,185300,61981785,4370,4370,4370,4370,0
|
|
20230707,185200,61981785,4370,4370,4370,4370,0
|
|
20230707,185100,61981785,4370,4370,4370,4370,0
|
|
20230707,185000,61981785,4370,4370,4370,4370,0
|
|
20230707,184900,61981785,4370,4370,4370,4370,0
|
|
20230707,184800,61981785,4370,4370,4370,4370,0
|
|
20230707,184700,61981785,4370,4370,4370,4370,0
|
|
20230707,184600,61981785,4370,4370,4370,4370,765
|
|
20230707,184500,61981785,4370,4370,4370,4370,0
|
|
20230707,184400,61981785,4370,4370,4370,4370,0
|
|
20230707,184300,61981785,4370,4370,4370,4370,0
|
|
20230707,184200,61981785,4370,4370,4370,4370,0
|
|
20230707,184100,61981785,4370,4370,4370,4370,0
|
|
20230707,184000,61981785,4370,4370,4370,4370,0
|
|
20230707,183900,61981785,4370,4370,4370,4370,0
|
|
20230707,183800,61981785,4370,4370,4370,4370,0
|
|
20230707,183700,61981785,4370,4370,4370,4370,0
|
|
20230707,183600,61981785,4370,4370,4370,4370,0
|
|
20230707,183500,61981785,4370,4370,4370,4370,0
|
|
20230707,183400,61981785,4370,4370,4370,4370,0
|
|
20230707,183300,61981785,4370,4370,4370,4370,0
|
|
20230707,183200,61981785,4370,4370,4370,4370,0
|
|
20230707,183100,61981785,4370,4370,4370,4370,0
|
|
20230707,183000,61981785,4370,4370,4370,4370,0
|
|
20230707,182900,61981785,4370,4370,4370,4370,0
|
|
20230707,182800,61981785,4370,4370,4370,4370,0
|
|
20230707,182700,61981785,4370,4370,4370,4370,0
|
|
20230707,182600,61981785,4370,4370,4370,4370,0
|
|
20230707,182500,61981785,4370,4370,4370,4370,0
|
|
20230707,182400,61981785,4370,4370,4370,4370,0
|
|
20230707,182300,61981785,4370,4370,4370,4370,0
|
|
20230707,182200,61981785,4370,4370,4370,4370,0
|
|
20230707,182100,61981785,4370,4370,4370,4370,0
|
|
20230707,182000,61981785,4370,4370,4370,4370,0
|
|
20230707,181900,61981785,4370,4370,4370,4370,0
|
|
20230707,181800,61981785,4370,4370,4370,4370,0
|
|
20230707,181700,61981785,4370,4370,4370,4370,0
|
|
20230707,181600,61981785,4370,4370,4370,4370,765
|
|
20230707,181500,61981785,4370,4370,4370,4370,0
|
|
20230707,181400,61981785,4370,4370,4370,4370,0
|
|
20230707,181300,61981785,4370,4370,4370,4370,0
|
|
20230707,181200,61981785,4370,4370,4370,4370,0
|
|
20230707,181100,61981785,4370,4370,4370,4370,0
|
|
20230707,181000,61981785,4370,4370,4370,4370,0
|
|
20230707,180900,61981785,4370,4370,4370,4370,0
|
|
20230707,180800,61981785,4370,4370,4370,4370,0
|
|
20230707,180700,61981785,4370,4370,4370,4370,0
|
|
20230707,180600,61981785,4370,4370,4370,4370,0
|
|
20230707,180500,61981785,4370,4370,4370,4370,0
|
|
20230707,180400,61981785,4370,4370,4370,4370,0
|
|
20230707,180300,61981785,4370,4370,4370,4370,0
|
|
20230707,180200,61981785,4370,4370,4370,4370,0
|
|
20230707,180100,61981785,4370,4370,4370,4370,0
|
|
20230707,180000,61981785,4370,4370,4370,4370,0
|
|
20230707,175900,61981785,4370,4370,4370,4370,0
|
|
20230707,175800,61981785,4370,4370,4370,4370,0
|
|
20230707,175700,61981785,4370,4370,4370,4370,0
|
|
20230707,175600,61981785,4370,4370,4370,4370,0
|
|
20230707,175500,61981785,4370,4370,4370,4370,0
|
|
20230707,175400,61981785,4370,4370,4370,4370,0
|
|
20230707,175300,61981785,4370,4370,4370,4370,0
|
|
20230707,175200,61981785,4370,4370,4370,4370,0
|
|
20230707,175100,61981785,4370,4370,4370,4370,0
|
|
20230707,175000,61981785,4370,4370,4370,4370,0
|
|
20230707,174900,61981785,4370,4370,4370,4370,0
|
|
20230707,174800,61981785,4370,4370,4370,4370,0
|
|
20230707,174700,61981785,4370,4370,4370,4370,0
|
|
20230707,174600,61981785,4370,4370,4370,4370,765
|
|
20230707,174500,61981785,4370,4370,4370,4370,0
|
|
20230707,174400,61981785,4370,4370,4370,4370,0
|
|
20230707,174300,61981785,4370,4370,4370,4370,0
|
|
20230707,174200,61981785,4370,4370,4370,4370,0
|
|
20230707,174100,61981785,4370,4370,4370,4370,0
|
|
20230707,174000,61981785,4370,4370,4370,4370,0
|
|
20230707,173900,61981785,4370,4370,4370,4370,0
|
|
20230707,173800,61981785,4370,4370,4370,4370,0
|
|
20230707,173700,61981785,4370,4370,4370,4370,0
|
|
20230707,173600,61981785,4370,4370,4370,4370,0
|
|
20230707,173500,61981785,4370,4370,4370,4370,0
|
|
20230707,173400,61981785,4370,4370,4370,4370,0
|
|
20230707,173300,61981785,4370,4370,4370,4370,0
|
|
20230707,173200,61981785,4370,4370,4370,4370,0
|
|
20230707,173100,61981785,4370,4370,4370,4370,0
|
|
20230707,173000,61981785,4370,4370,4370,4370,0
|
|
20230707,172900,61981785,4370,4370,4370,4370,0
|
|
20230707,172800,61981785,4370,4370,4370,4370,0
|
|
20230707,172700,61981785,4370,4370,4370,4370,0
|
|
20230707,172600,61981785,4370,4370,4370,4370,0
|
|
20230707,172500,61981785,4370,4370,4370,4370,0
|
|
20230707,172400,61981785,4370,4370,4370,4370,0
|
|
20230707,172300,61981785,4370,4370,4370,4370,0
|
|
20230707,172200,61981785,4370,4370,4370,4370,0
|
|
20230707,172100,61981785,4370,4370,4370,4370,0
|
|
20230707,172000,61981785,4370,4370,4370,4370,0
|
|
20230707,171900,61981785,4370,4370,4370,4370,0
|
|
20230707,171800,61981785,4370,4370,4370,4370,0
|
|
20230707,171700,61981785,4370,4370,4370,4370,0
|
|
20230707,171600,61981785,4370,4370,4370,4370,765
|
|
20230707,171500,61981785,4370,4370,4370,4370,0
|
|
20230707,171400,61981785,4370,4370,4370,4370,0
|
|
20230707,171300,61981785,4370,4370,4370,4370,0
|
|
20230707,171200,61981785,4370,4370,4370,4370,0
|
|
20230707,171100,61981785,4370,4370,4370,4370,0
|
|
20230707,171000,61981785,4370,4370,4370,4370,0
|
|
20230707,170900,61981785,4370,4370,4370,4370,0
|
|
20230707,170800,61981785,4370,4370,4370,4370,0
|
|
20230707,170700,61981785,4370,4370,4370,4370,0
|
|
20230707,170600,61981785,4370,4370,4370,4370,0
|
|
20230707,170500,61981785,4370,4370,4370,4370,0
|
|
20230707,170400,61981785,4370,4370,4370,4370,0
|
|
20230707,170300,61981785,4370,4370,4370,4370,0
|
|
20230707,170200,61981785,4370,4370,4370,4370,0
|
|
20230707,170100,61981785,4370,4370,4370,4370,0
|
|
20230707,170000,61981785,4370,4370,4370,4370,0
|
|
20230707,165900,61981785,4370,4370,4370,4370,0
|
|
20230707,165800,61981785,4370,4370,4370,4370,0
|
|
20230707,165700,61981785,4370,4370,4370,4370,0
|
|
20230707,165600,61981785,4370,4370,4370,4370,0
|
|
20230707,165500,61981785,4370,4370,4370,4370,0
|
|
20230707,165400,61981785,4370,4370,4370,4370,0
|
|
20230707,165300,61981785,4370,4370,4370,4370,0
|
|
20230707,165200,61981785,4370,4370,4370,4370,0
|
|
20230707,165100,61981785,4370,4370,4370,4370,0
|
|
20230707,165000,61981785,4370,4370,4370,4370,0
|
|
20230707,164900,61981785,4370,4370,4370,4370,0
|
|
20230707,164800,61981785,4370,4370,4370,4370,0
|
|
20230707,164700,61981785,4370,4370,4370,4370,0
|
|
20230707,164600,61981785,4370,4370,4370,4370,765
|
|
20230707,164500,61981785,4370,4370,4370,4370,0
|
|
20230707,164400,61981785,4370,4370,4370,4370,0
|
|
20230707,164300,61981785,4370,4370,4370,4370,0
|
|
20230707,164200,61981785,4370,4370,4370,4370,0
|
|
20230707,164100,61981785,4370,4370,4370,4370,0
|
|
20230707,164000,61981785,4370,4370,4370,4370,0
|
|
20230707,163900,61981785,4370,4370,4370,4370,0
|
|
20230707,163800,61981785,4370,4370,4370,4370,0
|
|
20230707,163700,61981785,4370,4370,4370,4370,0
|
|
20230707,163600,61981785,4370,4370,4370,4370,0
|
|
20230707,163500,61981785,4370,4370,4370,4370,0
|
|
20230707,163400,61981785,4370,4370,4370,4370,0
|
|
20230707,163300,61981785,4370,4370,4370,4370,0
|
|
20230707,163200,61981785,4370,4370,4370,4370,0
|
|
20230707,163100,61981785,4370,4370,4370,4370,0
|
|
20230707,163000,61981785,4370,4370,4370,4370,0
|
|
20230707,162900,61981785,4370,4370,4370,4370,0
|
|
20230707,162800,61981785,4370,4370,4370,4370,0
|
|
20230707,162700,61981785,4370,4370,4370,4370,0
|
|
20230707,162600,61981785,4370,4370,4370,4370,0
|
|
20230707,162500,61981785,4370,4370,4370,4370,0
|
|
20230707,162400,61981785,4370,4370,4370,4370,0
|
|
20230707,162300,61981785,4370,4370,4370,4370,0
|
|
20230707,162200,61981785,4370,4370,4370,4370,0
|
|
20230707,162100,61981785,4370,4370,4370,4370,0
|
|
20230707,162000,61981785,4370,4370,4370,4370,0
|
|
20230707,161900,61981785,4370,4370,4370,4370,0
|
|
20230707,161800,61981785,4370,4370,4370,4370,0
|
|
20230707,161700,61981785,4370,4370,4370,4370,0
|
|
20230707,161600,61981785,4370,4370,4370,4370,765
|
|
20230707,161500,61981785,4370,4370,4370,4370,0
|
|
20230707,161400,61981785,4370,4370,4370,4370,0
|
|
20230707,161300,61981785,4370,4370,4370,4370,0
|
|
20230707,161200,61981785,4370,4370,4370,4370,0
|
|
20230707,161100,61981785,4370,4370,4370,4370,0
|
|
20230707,161000,61981785,4370,4370,4370,4370,0
|
|
20230707,160900,61981785,4370,4370,4370,4370,0
|
|
20230707,160800,61981785,4370,4370,4370,4370,0
|
|
20230707,160700,61981785,4370,4370,4370,4370,0
|
|
20230707,160600,61981785,4370,4370,4370,4370,0
|
|
20230707,160500,61981785,4370,4370,4370,4370,0
|
|
20230707,160400,61981785,4370,4370,4370,4370,0
|
|
20230707,160300,61981785,4370,4370,4370,4370,0
|
|
20230707,160200,61981785,4370,4370,4370,4370,0
|
|
20230707,160100,61981785,4370,4370,4370,4370,0
|
|
20230707,160000,61981785,4370,4370,4370,4370,0
|
|
20230707,155900,61981785,4370,4370,4370,4370,0
|
|
20230707,155800,61981785,4370,4370,4370,4370,0
|
|
20230707,155700,61981785,4370,4370,4370,4370,0
|
|
20230707,155600,61981785,4370,4370,4370,4370,0
|
|
20230707,155500,61981785,4370,4370,4370,4370,0
|
|
20230707,155400,61981785,4370,4370,4370,4370,0
|
|
20230707,155300,61981785,4370,4370,4370,4370,0
|
|
20230707,155200,61981785,4370,4370,4370,4370,0
|
|
20230707,155100,61981785,4370,4370,4370,4370,0
|
|
20230707,155000,61981785,4370,4370,4370,4370,0
|
|
20230707,154900,61981785,4370,4370,4370,4370,0
|
|
20230707,154800,61981785,4370,4370,4370,4370,0
|
|
20230707,154700,61981785,4370,4370,4370,4370,0
|
|
20230707,154600,61981785,4370,4370,4370,4370,765
|
|
20230707,154500,61981785,4370,4370,4370,4370,0
|
|
20230707,154400,61981785,4370,4370,4370,4370,0
|
|
20230707,154300,61981785,4370,4370,4370,4370,0
|
|
20230707,154200,61981785,4370,4370,4370,4370,0
|
|
20230707,154100,61981785,4370,4370,4370,4370,0
|
|
20230707,154000,61981785,4370,4370,4370,4370,0
|
|
20230707,153900,61981785,4370,4370,4370,4370,0
|
|
20230707,153800,61981785,4370,4370,4370,4370,0
|
|
20230707,153700,61981785,4370,4370,4370,4370,0
|
|
20230707,153600,61981785,4370,4370,4370,4370,0
|
|
20230707,153500,61981785,4370,4370,4370,4370,0
|
|
20230707,153400,61981785,4370,4370,4370,4370,0
|
|
20230707,153300,61981785,4370,4370,4370,4370,0
|
|
20230707,153200,61981785,4370,4370,4370,4370,0
|
|
20230707,153100,61981785,4370,4370,4370,4370,0
|
|
20230707,153000,61981785,4370,4370,4370,4370,765
|
|
20230707,152900,58638735,4335,4335,4335,4335,0
|
|
20230707,152800,58638735,4335,4335,4335,4335,0
|
|
20230707,152700,58638735,4335,4335,4335,4335,0
|
|
20230707,152600,58638735,4335,4335,4335,4335,0
|
|
20230707,152500,58638735,4335,4335,4335,4335,0
|
|
20230707,152400,58638735,4335,4335,4335,4335,0
|
|
20230707,152300,58638735,4335,4335,4335,4335,0
|
|
20230707,152200,58638735,4335,4335,4335,4335,0
|
|
20230707,152100,58638735,4335,4335,4335,4335,0
|
|
20230707,152000,58638735,4335,4335,4335,4335,0
|
|
20230707,151900,58638735,4335,4335,4335,4335,0
|
|
20230707,151800,58638735,4335,4335,4335,4335,0
|
|
20230707,151700,58638735,4335,4335,4335,4335,257
|
|
20230707,151600,57524640,4325,4325,4325,4325,0
|
|
20230707,151500,57524640,4325,4325,4325,4325,0
|
|
20230707,151400,57524640,4325,4325,4325,4325,0
|
|
20230707,151300,57524640,4325,4325,4325,4325,0
|
|
20230707,151200,57524640,4325,4325,4325,4325,60
|
|
20230707,151100,57265140,4325,4325,4325,4325,1
|
|
20230707,151000,57260815,4335,4335,4335,4335,0
|
|
20230707,150900,57260815,4335,4335,4335,4335,0
|
|
20230707,150800,57260815,4335,4335,4335,4335,0
|
|
20230707,150700,57260815,4335,4335,4335,4335,0
|
|
20230707,150600,57260815,4335,4335,4335,4335,0
|
|
20230707,150500,57260815,4335,4335,4335,4335,0
|
|
20230707,150400,57260815,4335,4335,4335,4335,46
|
|
20230707,150300,57061405,4335,4335,4335,4335,0
|
|
20230707,150200,57061405,4335,4335,4335,4335,0
|
|
20230707,150100,57061405,4335,4335,4335,4335,7
|
|
20230707,150000,57031060,4325,4325,4325,4325,0
|
|
20230707,145900,57031060,4325,4325,4325,4325,0
|
|
20230707,145800,57031060,4325,4325,4325,4325,0
|
|
20230707,145700,57031060,4325,4325,4325,4325,0
|
|
20230707,145600,57031060,4325,4325,4325,4325,0
|
|
20230707,145500,57031060,4325,4325,4325,4325,0
|
|
20230707,145400,57031060,4325,4325,4325,4325,23
|
|
20230707,145300,56931585,4325,4325,4325,4325,0
|
|
20230707,145200,56931585,4325,4325,4325,4325,0
|
|
20230707,145100,56931585,4325,4325,4325,4325,0
|
|
20230707,145000,56931585,4325,4325,4325,4325,0
|
|
20230707,144900,56931585,4325,4325,4325,4325,198
|
|
20230707,144800,56075235,4340,4340,4340,4340,0
|
|
20230707,144700,56075235,4340,4340,4340,4340,0
|
|
20230707,144600,56075235,4340,4340,4340,4340,0
|
|
20230707,144500,56075235,4340,4340,4340,4340,0
|
|
20230707,144400,56075235,4340,4340,4340,4340,0
|
|
20230707,144300,56075235,4340,4340,4340,4340,0
|
|
20230707,144200,56075235,4340,4340,4340,4340,0
|
|
20230707,144100,56075235,4340,4340,4340,4340,3
|
|
20230707,144000,56062215,4315,4315,4315,4315,0
|
|
20230707,143900,56062215,4315,4315,4315,4315,0
|
|
20230707,143800,56062215,4315,4315,4315,4315,0
|
|
20230707,143700,56062215,4315,4315,4315,4315,0
|
|
20230707,143600,56062215,4315,4315,4315,4315,0
|
|
20230707,143500,56062215,4315,4315,4315,4315,0
|
|
20230707,143400,56062215,4315,4315,4315,4315,0
|
|
20230707,143300,56062215,4315,4340,4340,4315,706
|
|
20230707,143200,53015650,4325,4325,4325,4325,0
|
|
20230707,143100,53015650,4325,4325,4325,4325,0
|
|
20230707,143000,53015650,4325,4325,4325,4325,0
|
|
20230707,142900,53015650,4325,4340,4340,4325,20
|
|
20230707,142800,52929000,4320,4320,4320,4320,0
|
|
20230707,142700,52929000,4320,4320,4320,4320,0
|
|
20230707,142600,52929000,4320,4320,4320,4320,0
|
|
20230707,142500,52929000,4320,4320,4320,4320,0
|
|
20230707,142400,52929000,4320,4320,4320,4320,0
|
|
20230707,142300,52929000,4320,4320,4320,4320,0
|
|
20230707,142200,52929000,4320,4320,4320,4320,0
|
|
20230707,142100,52929000,4320,4320,4320,4320,0
|
|
20230707,142000,52929000,4320,4320,4320,4320,0
|
|
20230707,141900,52929000,4320,4320,4320,4320,0
|
|
20230707,141800,52929000,4320,4320,4320,4320,0
|
|
20230707,141700,52929000,4320,4320,4320,4320,0
|
|
20230707,141600,52929000,4320,4320,4320,4320,0
|
|
20230707,141500,52929000,4320,4320,4320,4320,0
|
|
20230707,141400,52929000,4320,4340,4340,4320,4
|
|
20230707,141300,52911660,4315,4315,4315,4315,0
|
|
20230707,141200,52911660,4315,4315,4315,4315,0
|
|
20230707,141100,52911660,4315,4315,4315,4315,0
|
|
20230707,141000,52911660,4315,4315,4315,4315,0
|
|
20230707,140900,52911660,4315,4315,4315,4315,0
|
|
20230707,140800,52911660,4315,4315,4315,4315,0
|
|
20230707,140700,52911660,4315,4315,4315,4315,1055
|
|
20230707,140600,48359335,4340,4340,4340,4340,0
|
|
20230707,140500,48359335,4340,4340,4340,4340,0
|
|
20230707,140400,48359335,4340,4340,4340,4340,0
|
|
20230707,140300,48359335,4340,4340,4340,4340,0
|
|
20230707,140200,48359335,4340,4340,4340,4340,0
|
|
20230707,140100,48359335,4340,4340,4340,4340,0
|
|
20230707,140000,48359335,4340,4340,4340,4340,0
|
|
20230707,135900,48359335,4340,4340,4340,4340,6
|
|
20230707,135800,48333295,4340,4340,4340,4340,0
|
|
20230707,135700,48333295,4340,4340,4340,4340,0
|
|
20230707,135600,48333295,4340,4340,4340,4340,0
|
|
20230707,135500,48333295,4340,4340,4340,4340,1
|
|
20230707,135400,48328955,4340,4340,4340,4340,0
|
|
20230707,135300,48328955,4340,4340,4340,4340,0
|
|
20230707,135200,48328955,4340,4340,4340,4340,0
|
|
20230707,135100,48328955,4340,4340,4340,4340,1
|
|
20230707,135000,48324615,4340,4340,4340,4340,0
|
|
20230707,134900,48324615,4340,4340,4340,4340,0
|
|
20230707,134800,48324615,4340,4340,4340,4340,0
|
|
20230707,134700,48324615,4340,4340,4340,4340,0
|
|
20230707,134600,48324615,4340,4340,4340,4340,3
|
|
20230707,134500,48311595,4320,4320,4320,4320,0
|
|
20230707,134400,48311595,4320,4320,4320,4320,0
|
|
20230707,134300,48311595,4320,4320,4320,4320,0
|
|
20230707,134200,48311595,4320,4320,4320,4320,0
|
|
20230707,134100,48311595,4320,4325,4325,4320,1000
|
|
20230707,134000,43989970,4340,4340,4340,4340,0
|
|
20230707,133900,43989970,4340,4340,4340,4340,0
|
|
20230707,133800,43989970,4340,4340,4340,4340,0
|
|
20230707,133700,43989970,4340,4340,4340,4340,0
|
|
20230707,133600,43989970,4340,4340,4340,4340,0
|
|
20230707,133500,43989970,4340,4340,4340,4340,0
|
|
20230707,133400,43989970,4340,4340,4340,4340,0
|
|
20230707,133300,43989970,4340,4340,4340,4340,0
|
|
20230707,133200,43989970,4340,4340,4340,4340,3
|
|
20230707,133100,43976950,4320,4320,4320,4320,0
|
|
20230707,133000,43976950,4320,4320,4320,4320,0
|
|
20230707,132900,43976950,4320,4320,4320,4320,0
|
|
20230707,132800,43976950,4320,4320,4320,4320,0
|
|
20230707,132700,43976950,4320,4320,4320,4320,0
|
|
20230707,132600,43976950,4320,4320,4320,4320,0
|
|
20230707,132500,43976950,4320,4320,4320,4320,0
|
|
20230707,132400,43976950,4320,4320,4320,4320,0
|
|
20230707,132300,43976950,4320,4320,4320,4320,0
|
|
20230707,132200,43976950,4320,4320,4320,4320,1
|
|
20230707,132100,43972630,4320,4320,4320,4320,0
|
|
20230707,132000,43972630,4320,4320,4320,4320,97
|
|
20230707,131900,43553590,4320,4320,4320,4320,63
|
|
20230707,131800,43281430,4320,4320,4320,4320,0
|
|
20230707,131700,43281430,4320,4315,4320,4315,1502
|
|
20230707,131600,36794605,4315,4315,4315,4315,0
|
|
20230707,131500,36794605,4315,4315,4315,4315,0
|
|
20230707,131400,36794605,4315,4315,4315,4315,0
|
|
20230707,131300,36794605,4315,4315,4315,4315,1
|
|
20230707,131200,36790290,4315,4315,4315,4315,0
|
|
20230707,131100,36790290,4315,4315,4315,4315,11
|
|
20230707,131000,36742825,4305,4305,4305,4305,0
|
|
20230707,130900,36742825,4305,4305,4305,4305,64
|
|
20230707,130800,36467305,4305,4305,4305,4305,0
|
|
20230707,130700,36467305,4305,4305,4305,4305,0
|
|
20230707,130600,36467305,4305,4305,4305,4305,0
|
|
20230707,130500,36467305,4305,4305,4305,4305,0
|
|
20230707,130400,36467305,4305,4305,4305,4305,49
|
|
20230707,130300,36256360,4310,4310,4310,4310,24
|
|
20230707,130200,36152920,4315,4315,4315,4315,0
|
|
20230707,130100,36152920,4315,4315,4315,4315,0
|
|
20230707,130000,36152920,4315,4315,4315,4315,0
|
|
20230707,125900,36152920,4315,4315,4315,4315,0
|
|
20230707,125800,36152920,4315,4315,4315,4315,201
|
|
20230707,125700,35285605,4315,4315,4315,4315,0
|
|
20230707,125600,35285605,4315,4315,4315,4315,400
|
|
20230707,125500,33559605,4315,4315,4315,4315,0
|
|
20230707,125400,33559605,4315,4315,4315,4315,0
|
|
20230707,125300,33559605,4315,4315,4315,4315,0
|
|
20230707,125200,33559605,4315,4315,4315,4315,3
|
|
20230707,125100,33546660,4305,4305,4305,4305,0
|
|
20230707,125000,33546660,4305,4305,4305,4305,0
|
|
20230707,124900,33546660,4305,4305,4305,4305,0
|
|
20230707,124800,33546660,4305,4305,4305,4305,0
|
|
20230707,124700,33546660,4305,4305,4305,4305,0
|
|
20230707,124600,33546660,4305,4305,4305,4305,0
|
|
20230707,124500,33546660,4305,4305,4305,4305,0
|
|
20230707,124400,33546660,4305,4305,4305,4305,0
|
|
20230707,124300,33546660,4305,4305,4305,4305,0
|
|
20230707,124200,33546660,4305,4305,4305,4305,0
|
|
20230707,124100,33546660,4305,4305,4305,4305,4
|
|
20230707,124000,33529440,4315,4315,4315,4315,0
|
|
20230707,123900,33529440,4315,4315,4315,4315,0
|
|
20230707,123800,33529440,4315,4315,4315,4315,0
|
|
20230707,123700,33529440,4315,4315,4315,4315,0
|
|
20230707,123600,33529440,4315,4315,4315,4315,0
|
|
20230707,123500,33529440,4315,4315,4315,4315,0
|
|
20230707,123400,33529440,4315,4315,4315,4315,0
|
|
20230707,123300,33529440,4315,4315,4315,4315,8
|
|
20230707,123200,33494920,4305,4305,4305,4305,0
|
|
20230707,123100,33494920,4305,4305,4305,4305,0
|
|
20230707,123000,33494920,4305,4305,4305,4305,0
|
|
20230707,122900,33494920,4305,4305,4305,4305,0
|
|
20230707,122800,33494920,4305,4305,4305,4305,0
|
|
20230707,122700,33494920,4305,4305,4305,4305,6
|
|
20230707,122600,33469090,4315,4315,4315,4315,0
|
|
20230707,122500,33469090,4315,4315,4315,4315,10
|
|
20230707,122400,33425940,4320,4320,4320,4320,0
|
|
20230707,122300,33425940,4320,4320,4320,4320,0
|
|
20230707,122200,33425940,4320,4320,4320,4320,0
|
|
20230707,122100,33425940,4320,4320,4320,4320,0
|
|
20230707,122000,33425940,4320,4320,4320,4320,0
|
|
20230707,121900,33425940,4320,4320,4320,4320,0
|
|
20230707,121800,33425940,4320,4320,4320,4320,0
|
|
20230707,121700,33425940,4320,4320,4320,4320,0
|
|
20230707,121600,33425940,4320,4320,4320,4320,0
|
|
20230707,121500,33425940,4320,4320,4320,4320,0
|
|
20230707,121400,33425940,4320,4320,4320,4320,0
|
|
20230707,121300,33425940,4320,4320,4320,4320,2
|
|
20230707,121200,33417300,4300,4300,4300,4300,0
|
|
20230707,121100,33417300,4300,4300,4300,4300,0
|
|
20230707,121000,33417300,4300,4310,4310,4300,250
|
|
20230707,120900,32340560,4320,4320,4320,4320,0
|
|
20230707,120800,32340560,4320,4320,4320,4320,0
|
|
20230707,120700,32340560,4320,4320,4320,4320,0
|
|
20230707,120600,32340560,4320,4320,4320,4320,0
|
|
20230707,120500,32340560,4320,4320,4320,4320,0
|
|
20230707,120400,32340560,4320,4320,4320,4320,11
|
|
20230707,120300,32293040,4310,4310,4310,4310,0
|
|
20230707,120200,32293040,4310,4310,4310,4310,0
|
|
20230707,120100,32293040,4310,4310,4310,4310,0
|
|
20230707,120000,32293040,4310,4310,4310,4310,100
|
|
20230707,115900,31862040,4320,4320,4320,4320,0
|
|
20230707,115800,31862040,4320,4320,4320,4320,0
|
|
20230707,115700,31862040,4320,4320,4320,4320,0
|
|
20230707,115600,31862040,4320,4320,4320,4320,0
|
|
20230707,115500,31862040,4320,4320,4320,4320,15
|
|
20230707,115400,31797240,4320,4320,4320,4320,1
|
|
20230707,115300,31792920,4320,4320,4320,4320,0
|
|
20230707,115200,31792920,4320,4320,4320,4320,0
|
|
20230707,115100,31792920,4320,4320,4320,4320,110
|
|
20230707,115000,31317720,4320,4320,4320,4320,105
|
|
20230707,114900,30864120,4320,4320,4320,4320,0
|
|
20230707,114800,30864120,4320,4320,4320,4320,0
|
|
20230707,114700,30864120,4320,4320,4320,4320,0
|
|
20230707,114600,30864120,4320,4320,4320,4320,0
|
|
20230707,114500,30864120,4320,4320,4320,4320,0
|
|
20230707,114400,30864120,4320,4320,4320,4320,0
|
|
20230707,114300,30864120,4320,4320,4320,4320,0
|
|
20230707,114200,30864120,4320,4320,4320,4320,0
|
|
20230707,114100,30864120,4320,4320,4320,4320,0
|
|
20230707,114000,30864120,4320,4320,4320,4320,0
|
|
20230707,113900,30864120,4320,4320,4320,4320,0
|
|
20230707,113800,30864120,4320,4320,4320,4320,0
|
|
20230707,113700,30864120,4320,4320,4320,4320,50
|
|
20230707,113600,30648120,4320,4320,4320,4320,0
|
|
20230707,113500,30648120,4320,4320,4320,4320,0
|
|
20230707,113400,30648120,4320,4320,4320,4320,0
|
|
20230707,113300,30648120,4320,4320,4320,4320,0
|
|
20230707,113200,30648120,4320,4320,4320,4320,26
|
|
20230707,113100,30535800,4320,4320,4320,4320,0
|
|
20230707,113000,30535800,4320,4320,4320,4320,1
|
|
20230707,112900,30531480,4320,4320,4320,4320,0
|
|
20230707,112800,30531480,4320,4320,4320,4320,0
|
|
20230707,112700,30531480,4320,4320,4320,4320,0
|
|
20230707,112600,30531480,4320,4320,4320,4320,0
|
|
20230707,112500,30531480,4320,4320,4320,4320,0
|
|
20230707,112400,30531480,4320,4320,4320,4320,1
|
|
20230707,112300,30527160,4320,4320,4320,4320,0
|
|
20230707,112200,30527160,4320,4320,4320,4320,0
|
|
20230707,112100,30527160,4320,4320,4320,4320,0
|
|
20230707,112000,30527160,4320,4320,4320,4320,0
|
|
20230707,111900,30527160,4320,4320,4320,4320,0
|
|
20230707,111800,30527160,4320,4320,4320,4320,0
|
|
20230707,111700,30527160,4320,4320,4320,4320,0
|
|
20230707,111600,30527160,4320,4320,4320,4320,100
|
|
20230707,111500,30095160,4320,4320,4320,4320,232
|
|
20230707,111400,29092920,4320,4320,4320,4320,0
|
|
20230707,111300,29092920,4320,4320,4320,4320,0
|
|
20230707,111200,29092920,4320,4320,4320,4320,0
|
|
20230707,111100,29092920,4320,4320,4320,4320,0
|
|
20230707,111000,29092920,4320,4320,4320,4320,10
|
|
20230707,110900,29049720,4310,4310,4310,4310,0
|
|
20230707,110800,29049720,4310,4310,4310,4310,0
|
|
20230707,110700,29049720,4310,4315,4315,4310,26
|
|
20230707,110600,28937535,4320,4320,4320,4320,0
|
|
20230707,110500,28937535,4320,4320,4320,4320,0
|
|
20230707,110400,28937535,4320,4320,4320,4320,0
|
|
20230707,110300,28937535,4320,4320,4320,4320,400
|
|
20230707,110200,27209535,4320,4320,4320,4320,1
|
|
20230707,110100,27205215,4320,4320,4320,4320,0
|
|
20230707,110000,27205215,4320,4320,4320,4320,0
|
|
20230707,105900,27205215,4320,4320,4320,4320,25
|
|
20230707,105800,27097215,4325,4325,4325,4325,0
|
|
20230707,105700,27097215,4325,4325,4325,4325,0
|
|
20230707,105600,27097215,4325,4325,4325,4325,0
|
|
20230707,105500,27097215,4325,4325,4325,4325,18
|
|
20230707,105400,27019365,4325,4325,4325,4325,0
|
|
20230707,105300,27019365,4325,4325,4325,4325,1
|
|
20230707,105200,27015040,4330,4330,4330,4330,0
|
|
20230707,105100,27015040,4330,4330,4330,4330,0
|
|
20230707,105000,27015040,4330,4330,4330,4330,0
|
|
20230707,104900,27015040,4330,4330,4330,4330,0
|
|
20230707,104800,27015040,4330,4330,4330,4330,0
|
|
20230707,104700,27015040,4330,4325,4330,4325,20
|
|
20230707,104600,26928485,4330,4330,4330,4330,0
|
|
20230707,104500,26928485,4330,4330,4330,4330,0
|
|
20230707,104400,26928485,4330,4335,4335,4330,50
|
|
20230707,104300,26711945,4345,4345,4345,4345,0
|
|
20230707,104200,26711945,4345,4345,4345,4345,0
|
|
20230707,104100,26711945,4345,4345,4345,4345,2
|
|
20230707,104000,26703255,4345,4340,4345,4340,8
|
|
20230707,103900,26668530,4345,4345,4345,4345,0
|
|
20230707,103800,26668530,4345,4345,4345,4345,0
|
|
20230707,103700,26668530,4345,4345,4345,4345,10
|
|
20230707,103600,26625080,4350,4350,4350,4350,0
|
|
20230707,103500,26625080,4350,4350,4350,4350,0
|
|
20230707,103400,26625080,4350,4350,4350,4350,50
|
|
20230707,103300,26407580,4360,4360,4360,4360,0
|
|
20230707,103200,26407580,4360,4360,4360,4360,0
|
|
20230707,103100,26407580,4360,4360,4360,4360,1
|
|
20230707,103000,26403220,4355,4355,4355,4355,0
|
|
20230707,102900,26403220,4355,4355,4355,4355,0
|
|
20230707,102800,26403220,4355,4355,4355,4355,0
|
|
20230707,102700,26403220,4355,4355,4355,4355,0
|
|
20230707,102600,26403220,4355,4355,4355,4355,7
|
|
20230707,102500,26372735,4370,4370,4370,4370,0
|
|
20230707,102400,26372735,4370,4370,4370,4370,0
|
|
20230707,102300,26372735,4370,4370,4370,4370,0
|
|
20230707,102200,26372735,4370,4370,4370,4370,0
|
|
20230707,102100,26372735,4370,4370,4370,4370,0
|
|
20230707,102000,26372735,4370,4370,4370,4370,0
|
|
20230707,101900,26372735,4370,4370,4370,4370,0
|
|
20230707,101800,26372735,4370,4370,4370,4370,0
|
|
20230707,101700,26372735,4370,4370,4370,4370,0
|
|
20230707,101600,26372735,4370,4370,4370,4370,0
|
|
20230707,101500,26372735,4370,4370,4370,4370,0
|
|
20230707,101400,26372735,4370,4370,4370,4370,0
|
|
20230707,101300,26372735,4370,4370,4370,4370,0
|
|
20230707,101200,26372735,4370,4370,4370,4370,0
|
|
20230707,101100,26372735,4370,4370,4370,4370,0
|
|
20230707,101000,26372735,4370,4370,4370,4370,0
|
|
20230707,100900,26372735,4370,4370,4370,4370,0
|
|
20230707,100800,26372735,4370,4370,4370,4370,0
|
|
20230707,100700,26372735,4370,4370,4370,4370,0
|
|
20230707,100600,26372735,4370,4370,4370,4370,0
|
|
20230707,100500,26372735,4370,4370,4370,4370,0
|
|
20230707,100400,26372735,4370,4370,4370,4370,0
|
|
20230707,100300,26372735,4370,4370,4370,4370,0
|
|
20230707,100200,26372735,4370,4370,4370,4370,1
|
|
20230707,100100,26368365,4355,4355,4355,4355,7
|
|
20230707,100000,26337880,4360,4360,4360,4360,10
|
|
20230707,095900,26294280,4370,4370,4370,4370,0
|
|
20230707,095800,26294280,4370,4370,4370,4370,0
|
|
20230707,095700,26294280,4370,4370,4370,4370,0
|
|
20230707,095600,26294280,4370,4370,4370,4370,0
|
|
20230707,095500,26294280,4370,4370,4370,4370,0
|
|
20230707,095400,26294280,4370,4370,4370,4370,0
|
|
20230707,095300,26294280,4370,4370,4370,4370,0
|
|
20230707,095200,26294280,4370,4370,4370,4370,0
|
|
20230707,095100,26294280,4370,4370,4370,4370,1
|
|
20230707,095000,26289910,4365,4365,4365,4365,0
|
|
20230707,094900,26289910,4365,4365,4365,4365,0
|
|
20230707,094800,26289910,4365,4365,4365,4365,0
|
|
20230707,094700,26289910,4365,4365,4365,4365,0
|
|
20230707,094600,26289910,4365,4365,4365,4365,0
|
|
20230707,094500,26289910,4365,4365,4365,4365,23
|
|
20230707,094400,26189515,4380,4380,4380,4380,0
|
|
20230707,094300,26189515,4380,4380,4380,4380,0
|
|
20230707,094200,26189515,4380,4380,4380,4380,0
|
|
20230707,094100,26189515,4380,4380,4380,4380,0
|
|
20230707,094000,26189515,4380,4380,4380,4380,0
|
|
20230707,093900,26189515,4380,4380,4380,4380,250
|
|
20230707,093800,25094515,4385,4385,4385,4385,0
|
|
20230707,093700,25094515,4385,4385,4385,4385,0
|
|
20230707,093600,25094515,4385,4385,4385,4385,4
|
|
20230707,093500,25076975,4385,4385,4385,4385,0
|
|
20230707,093400,25076975,4385,4385,4385,4385,1
|
|
20230707,093300,25072590,4380,4380,4380,4380,151
|
|
20230707,093200,24411210,4380,4380,4380,4380,148
|
|
20230707,093100,23762970,4380,4380,4380,4380,0
|
|
20230707,093000,23762970,4380,4380,4380,4380,0
|
|
20230707,092900,23762970,4380,4380,4380,4380,0
|
|
20230707,092800,23762970,4380,4380,4380,4380,0
|
|
20230707,092700,23762970,4380,4380,4380,4380,0
|
|
20230707,092600,23762970,4380,4380,4380,4380,5
|
|
20230707,092500,23741070,4385,4385,4385,4385,0
|
|
20230707,092400,23741070,4385,4385,4385,4385,0
|
|
20230707,092300,23741070,4385,4385,4385,4385,0
|
|
20230707,092200,23741070,4385,4385,4385,4385,87
|
|
20230707,092100,23359575,4355,4355,4355,4355,7
|
|
20230707,092000,23329090,4360,4365,4365,4360,11
|
|
20230707,091900,23281120,4400,4400,4400,4400,0
|
|
20230707,091800,23281120,4400,4400,4400,4400,113
|
|
20230707,091700,22783920,4400,4400,4400,4400,52
|
|
20230707,091600,22555120,4400,4400,4400,4400,0
|
|
20230707,091500,22555120,4400,4400,4400,4400,2
|
|
20230707,091400,22546320,4400,4400,4400,4400,0
|
|
20230707,091300,22546320,4400,4400,4400,4400,0
|
|
20230707,091200,22546320,4400,4400,4400,4400,24
|
|
20230707,091100,22440720,4395,4400,4400,4395,2047
|
|
20230707,091000,13444050,4395,4395,4395,4395,0
|
|
20230707,090900,13444050,4395,4390,4395,4390,249
|
|
20230707,090800,12349795,4395,4390,4395,4390,182
|
|
20230707,090700,11550005,4395,4395,4395,4395,1
|
|
20230707,090600,11545610,4395,4350,4395,4350,1603
|
|
20230707,090500,4557720,4345,4340,4345,4340,69
|
|
20230707,090400,4258155,4335,4335,4335,4335,139
|
|
20230707,090300,3655590,4325,4325,4325,4325,0
|
|
20230707,090200,3655590,4325,4325,4325,4325,0
|
|
20230707,090100,3655590,4325,4335,4335,4325,255
|
|
20230707,090000,2550195,4330,4300,4335,4300,592
|