628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192500,66686635,4120,4120,4120,4120,1342
|
|
20230711,192400,66686635,4120,4120,4120,4120,0
|
|
20230711,192300,66686635,4120,4120,4120,4120,0
|
|
20230711,192200,66686635,4120,4120,4120,4120,0
|
|
20230711,192100,66686635,4120,4120,4120,4120,0
|
|
20230711,192000,66686635,4120,4120,4120,4120,0
|
|
20230711,191900,66686635,4120,4120,4120,4120,0
|
|
20230711,191800,66686635,4120,4120,4120,4120,0
|
|
20230711,191700,66686635,4120,4120,4120,4120,0
|
|
20230711,191600,66686635,4120,4120,4120,4120,0
|
|
20230711,191500,66686635,4120,4120,4120,4120,0
|
|
20230711,191400,66686635,4120,4120,4120,4120,0
|
|
20230711,191300,66686635,4120,4120,4120,4120,0
|
|
20230711,191200,66686635,4120,4120,4120,4120,0
|
|
20230711,191100,66686635,4120,4120,4120,4120,0
|
|
20230711,191000,66686635,4120,4120,4120,4120,0
|
|
20230711,190900,66686635,4120,4120,4120,4120,0
|
|
20230711,190800,66686635,4120,4120,4120,4120,0
|
|
20230711,190700,66686635,4120,4120,4120,4120,0
|
|
20230711,190600,66686635,4120,4120,4120,4120,0
|
|
20230711,190500,66686635,4120,4120,4120,4120,0
|
|
20230711,190400,66686635,4120,4120,4120,4120,0
|
|
20230711,190300,66686635,4120,4120,4120,4120,0
|
|
20230711,190200,66686635,4120,4120,4120,4120,0
|
|
20230711,190100,66686635,4120,4120,4120,4120,0
|
|
20230711,190000,66686635,4120,4120,4120,4120,0
|
|
20230711,185900,66686635,4120,4120,4120,4120,0
|
|
20230711,185800,66686635,4120,4120,4120,4120,0
|
|
20230711,185700,66686635,4120,4120,4120,4120,0
|
|
20230711,185600,66686635,4120,4120,4120,4120,0
|
|
20230711,185500,66686635,4120,4120,4120,4120,1342
|
|
20230711,185400,66686635,4120,4120,4120,4120,0
|
|
20230711,185300,66686635,4120,4120,4120,4120,0
|
|
20230711,185200,66686635,4120,4120,4120,4120,0
|
|
20230711,185100,66686635,4120,4120,4120,4120,0
|
|
20230711,185000,66686635,4120,4120,4120,4120,0
|
|
20230711,184900,66686635,4120,4120,4120,4120,0
|
|
20230711,184800,66686635,4120,4120,4120,4120,0
|
|
20230711,184700,66686635,4120,4120,4120,4120,0
|
|
20230711,184600,66686635,4120,4120,4120,4120,0
|
|
20230711,184500,66686635,4120,4120,4120,4120,0
|
|
20230711,184400,66686635,4120,4120,4120,4120,0
|
|
20230711,184300,66686635,4120,4120,4120,4120,0
|
|
20230711,184200,66686635,4120,4120,4120,4120,0
|
|
20230711,184100,66686635,4120,4120,4120,4120,0
|
|
20230711,184000,66686635,4120,4120,4120,4120,0
|
|
20230711,183900,66686635,4120,4120,4120,4120,0
|
|
20230711,183800,66686635,4120,4120,4120,4120,0
|
|
20230711,183700,66686635,4120,4120,4120,4120,0
|
|
20230711,183600,66686635,4120,4120,4120,4120,0
|
|
20230711,183500,66686635,4120,4120,4120,4120,0
|
|
20230711,183400,66686635,4120,4120,4120,4120,0
|
|
20230711,183300,66686635,4120,4120,4120,4120,0
|
|
20230711,183200,66686635,4120,4120,4120,4120,0
|
|
20230711,183100,66686635,4120,4120,4120,4120,0
|
|
20230711,183000,66686635,4120,4120,4120,4120,0
|
|
20230711,182900,66686635,4120,4120,4120,4120,0
|
|
20230711,182800,66686635,4120,4120,4120,4120,0
|
|
20230711,182700,66686635,4120,4120,4120,4120,0
|
|
20230711,182600,66686635,4120,4120,4120,4120,0
|
|
20230711,182500,66686635,4120,4120,4120,4120,1342
|
|
20230711,182400,66686635,4120,4120,4120,4120,0
|
|
20230711,182300,66686635,4120,4120,4120,4120,0
|
|
20230711,182200,66686635,4120,4120,4120,4120,0
|
|
20230711,182100,66686635,4120,4120,4120,4120,0
|
|
20230711,182000,66686635,4120,4120,4120,4120,0
|
|
20230711,181900,66686635,4120,4120,4120,4120,0
|
|
20230711,181800,66686635,4120,4120,4120,4120,0
|
|
20230711,181700,66686635,4120,4120,4120,4120,0
|
|
20230711,181600,66686635,4120,4120,4120,4120,0
|
|
20230711,181500,66686635,4120,4120,4120,4120,0
|
|
20230711,181400,66686635,4120,4120,4120,4120,0
|
|
20230711,181300,66686635,4120,4120,4120,4120,0
|
|
20230711,181200,66686635,4120,4120,4120,4120,0
|
|
20230711,181100,66686635,4120,4120,4120,4120,0
|
|
20230711,181000,66686635,4120,4120,4120,4120,0
|
|
20230711,180900,66686635,4120,4120,4120,4120,0
|
|
20230711,180800,66686635,4120,4120,4120,4120,0
|
|
20230711,180700,66686635,4120,4120,4120,4120,0
|
|
20230711,180600,66686635,4120,4120,4120,4120,0
|
|
20230711,180500,66686635,4120,4120,4120,4120,0
|
|
20230711,180400,66686635,4120,4120,4120,4120,0
|
|
20230711,180300,66686635,4120,4120,4120,4120,0
|
|
20230711,180200,66686635,4120,4120,4120,4120,0
|
|
20230711,180100,66686635,4120,4120,4120,4120,0
|
|
20230711,180000,66686635,4120,4120,4120,4120,0
|
|
20230711,175900,66686635,4120,4120,4120,4120,0
|
|
20230711,175800,66686635,4120,4120,4120,4120,0
|
|
20230711,175700,66686635,4120,4120,4120,4120,0
|
|
20230711,175600,66686635,4120,4120,4120,4120,0
|
|
20230711,175500,66686635,4120,4120,4120,4120,1342
|
|
20230711,175400,66686635,4120,4120,4120,4120,0
|
|
20230711,175300,66686635,4120,4120,4120,4120,0
|
|
20230711,175200,66686635,4120,4120,4120,4120,0
|
|
20230711,175100,66686635,4120,4120,4120,4120,0
|
|
20230711,175000,66686635,4120,4120,4120,4120,0
|
|
20230711,174900,66686635,4120,4120,4120,4120,0
|
|
20230711,174800,66686635,4120,4120,4120,4120,0
|
|
20230711,174700,66686635,4120,4120,4120,4120,0
|
|
20230711,174600,66686635,4120,4120,4120,4120,0
|
|
20230711,174500,66686635,4120,4120,4120,4120,0
|
|
20230711,174400,66686635,4120,4120,4120,4120,0
|
|
20230711,174300,66686635,4120,4120,4120,4120,0
|
|
20230711,174200,66686635,4120,4120,4120,4120,0
|
|
20230711,174100,66686635,4120,4120,4120,4120,0
|
|
20230711,174000,66686635,4120,4120,4120,4120,0
|
|
20230711,173900,66686635,4120,4120,4120,4120,0
|
|
20230711,173800,66686635,4120,4120,4120,4120,0
|
|
20230711,173700,66686635,4120,4120,4120,4120,0
|
|
20230711,173600,66686635,4120,4120,4120,4120,0
|
|
20230711,173500,66686635,4120,4120,4120,4120,0
|
|
20230711,173400,66686635,4120,4120,4120,4120,0
|
|
20230711,173300,66686635,4120,4120,4120,4120,0
|
|
20230711,173200,66686635,4120,4120,4120,4120,0
|
|
20230711,173100,66686635,4120,4120,4120,4120,0
|
|
20230711,173000,66686635,4120,4120,4120,4120,0
|
|
20230711,172900,66686635,4120,4120,4120,4120,0
|
|
20230711,172800,66686635,4120,4120,4120,4120,0
|
|
20230711,172700,66686635,4120,4120,4120,4120,0
|
|
20230711,172600,66686635,4120,4120,4120,4120,0
|
|
20230711,172500,66686635,4120,4120,4120,4120,1342
|
|
20230711,172400,66686635,4120,4120,4120,4120,0
|
|
20230711,172300,66686635,4120,4120,4120,4120,0
|
|
20230711,172200,66686635,4120,4120,4120,4120,0
|
|
20230711,172100,66686635,4120,4120,4120,4120,0
|
|
20230711,172000,66686635,4120,4120,4120,4120,0
|
|
20230711,171900,66686635,4120,4120,4120,4120,0
|
|
20230711,171800,66686635,4120,4120,4120,4120,0
|
|
20230711,171700,66686635,4120,4120,4120,4120,0
|
|
20230711,171600,66686635,4120,4120,4120,4120,0
|
|
20230711,171500,66686635,4120,4120,4120,4120,0
|
|
20230711,171400,66686635,4120,4120,4120,4120,0
|
|
20230711,171300,66686635,4120,4120,4120,4120,0
|
|
20230711,171200,66686635,4120,4120,4120,4120,0
|
|
20230711,171100,66686635,4120,4120,4120,4120,0
|
|
20230711,171000,66686635,4120,4120,4120,4120,0
|
|
20230711,170900,66686635,4120,4120,4120,4120,0
|
|
20230711,170800,66686635,4120,4120,4120,4120,0
|
|
20230711,170700,66686635,4120,4120,4120,4120,0
|
|
20230711,170600,66686635,4120,4120,4120,4120,0
|
|
20230711,170500,66686635,4120,4120,4120,4120,0
|
|
20230711,170400,66686635,4120,4120,4120,4120,0
|
|
20230711,170300,66686635,4120,4120,4120,4120,0
|
|
20230711,170200,66686635,4120,4120,4120,4120,0
|
|
20230711,170100,66686635,4120,4120,4120,4120,0
|
|
20230711,170000,66686635,4120,4120,4120,4120,0
|
|
20230711,165900,66686635,4120,4120,4120,4120,0
|
|
20230711,165800,66686635,4120,4120,4120,4120,0
|
|
20230711,165700,66686635,4120,4120,4120,4120,0
|
|
20230711,165600,66686635,4120,4120,4120,4120,0
|
|
20230711,165500,66686635,4120,4120,4120,4120,1342
|
|
20230711,165400,66686635,4120,4120,4120,4120,0
|
|
20230711,165300,66686635,4120,4120,4120,4120,0
|
|
20230711,165200,66686635,4120,4120,4120,4120,0
|
|
20230711,165100,66686635,4120,4120,4120,4120,0
|
|
20230711,165000,66686635,4120,4120,4120,4120,0
|
|
20230711,164900,66686635,4120,4120,4120,4120,0
|
|
20230711,164800,66686635,4120,4120,4120,4120,0
|
|
20230711,164700,66686635,4120,4120,4120,4120,0
|
|
20230711,164600,66686635,4120,4120,4120,4120,0
|
|
20230711,164500,66686635,4120,4120,4120,4120,0
|
|
20230711,164400,66686635,4120,4120,4120,4120,0
|
|
20230711,164300,66686635,4120,4120,4120,4120,0
|
|
20230711,164200,66686635,4120,4120,4120,4120,0
|
|
20230711,164100,66686635,4120,4120,4120,4120,0
|
|
20230711,164000,66686635,4120,4120,4120,4120,0
|
|
20230711,163900,66686635,4120,4120,4120,4120,0
|
|
20230711,163800,66686635,4120,4120,4120,4120,0
|
|
20230711,163700,66686635,4120,4120,4120,4120,0
|
|
20230711,163600,66686635,4120,4120,4120,4120,0
|
|
20230711,163500,66686635,4120,4120,4120,4120,0
|
|
20230711,163400,66686635,4120,4120,4120,4120,0
|
|
20230711,163300,66686635,4120,4120,4120,4120,0
|
|
20230711,163200,66686635,4120,4120,4120,4120,0
|
|
20230711,163100,66686635,4120,4120,4120,4120,0
|
|
20230711,163000,66686635,4120,4120,4120,4120,0
|
|
20230711,162900,66686635,4120,4120,4120,4120,0
|
|
20230711,162800,66686635,4120,4120,4120,4120,0
|
|
20230711,162700,66686635,4120,4120,4120,4120,0
|
|
20230711,162600,66686635,4120,4120,4120,4120,0
|
|
20230711,162500,66686635,4120,4120,4120,4120,1342
|
|
20230711,162400,66686635,4120,4120,4120,4120,0
|
|
20230711,162300,66686635,4120,4120,4120,4120,0
|
|
20230711,162200,66686635,4120,4120,4120,4120,0
|
|
20230711,162100,66686635,4120,4120,4120,4120,0
|
|
20230711,162000,66686635,4120,4120,4120,4120,0
|
|
20230711,161900,66686635,4120,4120,4120,4120,0
|
|
20230711,161800,66686635,4120,4120,4120,4120,0
|
|
20230711,161700,66686635,4120,4120,4120,4120,0
|
|
20230711,161600,66686635,4120,4120,4120,4120,0
|
|
20230711,161500,66686635,4120,4120,4120,4120,0
|
|
20230711,161400,66686635,4120,4120,4120,4120,0
|
|
20230711,161300,66686635,4120,4120,4120,4120,0
|
|
20230711,161200,66686635,4120,4120,4120,4120,0
|
|
20230711,161100,66686635,4120,4120,4120,4120,0
|
|
20230711,161000,66686635,4120,4120,4120,4120,0
|
|
20230711,160900,66686635,4120,4120,4120,4120,0
|
|
20230711,160800,66686635,4120,4120,4120,4120,0
|
|
20230711,160700,66686635,4120,4120,4120,4120,0
|
|
20230711,160600,66686635,4120,4120,4120,4120,0
|
|
20230711,160500,66686635,4120,4120,4120,4120,0
|
|
20230711,160400,66686635,4120,4120,4120,4120,0
|
|
20230711,160300,66686635,4120,4120,4120,4120,0
|
|
20230711,160200,66686635,4120,4120,4120,4120,0
|
|
20230711,160100,66686635,4120,4120,4120,4120,0
|
|
20230711,160000,66686635,4120,4120,4120,4120,0
|
|
20230711,155900,66686635,4120,4120,4120,4120,0
|
|
20230711,155800,66686635,4120,4120,4120,4120,0
|
|
20230711,155700,66686635,4120,4120,4120,4120,0
|
|
20230711,155600,66686635,4120,4120,4120,4120,0
|
|
20230711,155500,66686635,4120,4120,4120,4120,1342
|
|
20230711,155400,66686635,4120,4120,4120,4120,0
|
|
20230711,155300,66686635,4120,4120,4120,4120,0
|
|
20230711,155200,66686635,4120,4120,4120,4120,0
|
|
20230711,155100,66686635,4120,4120,4120,4120,0
|
|
20230711,155000,66686635,4120,4120,4120,4120,0
|
|
20230711,154900,66686635,4120,4120,4120,4120,0
|
|
20230711,154800,66686635,4120,4120,4120,4120,0
|
|
20230711,154700,66686635,4120,4120,4120,4120,0
|
|
20230711,154600,66686635,4120,4120,4120,4120,0
|
|
20230711,154500,66686635,4120,4120,4120,4120,0
|
|
20230711,154400,66686635,4120,4120,4120,4120,0
|
|
20230711,154300,66686635,4120,4120,4120,4120,0
|
|
20230711,154200,66686635,4120,4120,4120,4120,0
|
|
20230711,154100,66686635,4120,4120,4120,4120,0
|
|
20230711,154000,66686635,4120,4120,4120,4120,0
|
|
20230711,153900,66686635,4120,4120,4120,4120,0
|
|
20230711,153800,66686635,4120,4120,4120,4120,0
|
|
20230711,153700,66686635,4120,4120,4120,4120,0
|
|
20230711,153600,66686635,4120,4120,4120,4120,0
|
|
20230711,153500,66686635,4120,4120,4120,4120,0
|
|
20230711,153400,66686635,4120,4120,4120,4120,0
|
|
20230711,153300,66686635,4120,4120,4120,4120,0
|
|
20230711,153200,66686635,4120,4120,4120,4120,0
|
|
20230711,153100,66686635,4120,4120,4120,4120,0
|
|
20230711,153000,66686635,4120,4120,4120,4120,1342
|
|
20230711,152900,61157595,4120,4120,4120,4120,0
|
|
20230711,152800,61157595,4120,4120,4120,4120,0
|
|
20230711,152700,61157595,4120,4120,4120,4120,0
|
|
20230711,152600,61157595,4120,4120,4120,4120,0
|
|
20230711,152500,61157595,4120,4120,4120,4120,0
|
|
20230711,152400,61157595,4120,4120,4120,4120,0
|
|
20230711,152300,61157595,4120,4120,4120,4120,0
|
|
20230711,152200,61157595,4120,4120,4120,4120,0
|
|
20230711,152100,61157595,4120,4120,4120,4120,0
|
|
20230711,152000,61157595,4120,4120,4120,4120,0
|
|
20230711,151900,61157595,4120,4120,4120,4120,0
|
|
20230711,151800,61157595,4120,4120,4120,4120,0
|
|
20230711,151700,61157595,4120,4120,4120,4120,0
|
|
20230711,151600,61157595,4120,4120,4120,4120,35
|
|
20230711,151500,61013395,4120,4120,4120,4120,0
|
|
20230711,151400,61013395,4120,4120,4120,4120,1
|
|
20230711,151300,61009275,4105,4105,4105,4105,0
|
|
20230711,151200,61009275,4105,4105,4105,4105,0
|
|
20230711,151100,61009275,4105,4105,4105,4105,4
|
|
20230711,151000,60992855,4110,4110,4110,4110,0
|
|
20230711,150900,60992855,4110,4110,4110,4110,22
|
|
20230711,150800,60902435,4120,4120,4120,4120,0
|
|
20230711,150700,60902435,4120,4120,4120,4120,0
|
|
20230711,150600,60902435,4120,4120,4120,4120,0
|
|
20230711,150500,60902435,4120,4120,4120,4120,0
|
|
20230711,150400,60902435,4120,4120,4120,4120,0
|
|
20230711,150300,60902435,4120,4120,4120,4120,0
|
|
20230711,150200,60902435,4120,4120,4120,4120,0
|
|
20230711,150100,60902435,4120,4120,4120,4120,0
|
|
20230711,150000,60902435,4120,4120,4120,4120,0
|
|
20230711,145900,60902435,4120,4120,4120,4120,0
|
|
20230711,145800,60902435,4120,4120,4120,4120,0
|
|
20230711,145700,60902435,4120,4120,4120,4120,0
|
|
20230711,145600,60902435,4120,4120,4120,4120,0
|
|
20230711,145500,60902435,4120,4120,4120,4120,0
|
|
20230711,145400,60902435,4120,4120,4120,4120,0
|
|
20230711,145300,60902435,4120,4120,4120,4120,3
|
|
20230711,145200,60890075,4120,4120,4120,4120,0
|
|
20230711,145100,60890075,4120,4120,4120,4120,0
|
|
20230711,145000,60890075,4120,4120,4120,4120,0
|
|
20230711,144900,60890075,4120,4120,4120,4120,1
|
|
20230711,144800,60885955,4120,4120,4120,4120,0
|
|
20230711,144700,60885955,4120,4120,4120,4120,0
|
|
20230711,144600,60885955,4120,4120,4120,4120,0
|
|
20230711,144500,60885955,4120,4120,4120,4120,0
|
|
20230711,144400,60885955,4120,4120,4120,4120,0
|
|
20230711,144300,60885955,4120,4120,4120,4120,0
|
|
20230711,144200,60885955,4120,4120,4120,4120,0
|
|
20230711,144100,60885955,4120,4120,4120,4105,315
|
|
20230711,144000,59588275,4130,4130,4130,4130,0
|
|
20230711,143900,59588275,4130,4115,4130,4115,31
|
|
20230711,143800,59460695,4100,4100,4100,4100,0
|
|
20230711,143700,59460695,4100,4100,4100,4100,1
|
|
20230711,143600,59456595,4115,4115,4115,4115,0
|
|
20230711,143500,59456595,4115,4115,4115,4115,0
|
|
20230711,143400,59456595,4115,4115,4115,4115,0
|
|
20230711,143300,59456595,4115,4110,4115,4100,277
|
|
20230711,143200,58318135,4110,4110,4110,4110,1
|
|
20230711,143100,58314025,4095,4105,4105,4095,973
|
|
20230711,143000,54326940,4110,4110,4110,4110,35
|
|
20230711,142900,54183090,4110,4110,4110,4110,22
|
|
20230711,142800,54092670,4110,4110,4110,4110,0
|
|
20230711,142700,54092670,4110,4110,4110,4110,11
|
|
20230711,142600,54047460,4110,4110,4110,4110,5
|
|
20230711,142500,54026910,4100,4100,4100,4100,0
|
|
20230711,142400,54026910,4100,4100,4100,4100,0
|
|
20230711,142300,54026910,4100,4100,4100,4100,0
|
|
20230711,142200,54026910,4100,4100,4100,4100,0
|
|
20230711,142100,54026910,4100,4100,4100,4100,0
|
|
20230711,142000,54026910,4100,4100,4100,4100,0
|
|
20230711,141900,54026910,4100,4105,4105,4100,400
|
|
20230711,141800,52386800,4100,4100,4100,4100,0
|
|
20230711,141700,52386800,4100,4100,4100,4100,0
|
|
20230711,141600,52386800,4100,4100,4100,4100,0
|
|
20230711,141500,52386800,4100,4100,4100,4100,0
|
|
20230711,141400,52386800,4100,4100,4100,4100,0
|
|
20230711,141300,52386800,4100,4100,4100,4100,0
|
|
20230711,141200,52386800,4100,4100,4100,4100,0
|
|
20230711,141100,52386800,4100,4100,4100,4100,0
|
|
20230711,141000,52386800,4100,4100,4100,4100,0
|
|
20230711,140900,52386800,4100,4100,4100,4100,0
|
|
20230711,140800,52386800,4100,4100,4100,4100,0
|
|
20230711,140700,52386800,4100,4100,4100,4100,100
|
|
20230711,140600,51976800,4100,4100,4100,4100,0
|
|
20230711,140500,51976800,4100,4100,4100,4100,0
|
|
20230711,140400,51976800,4100,4105,4105,4100,241
|
|
20230711,140300,50988685,4115,4115,4115,4115,0
|
|
20230711,140200,50988685,4115,4115,4115,4115,0
|
|
20230711,140100,50988685,4115,4115,4115,4115,0
|
|
20230711,140000,50988685,4115,4115,4115,4115,0
|
|
20230711,135900,50988685,4115,4115,4115,4115,40
|
|
20230711,135800,50824085,4115,4115,4115,4115,50
|
|
20230711,135700,50618335,4110,4110,4110,4110,0
|
|
20230711,135600,50618335,4110,4110,4110,4110,0
|
|
20230711,135500,50618335,4110,4110,4110,4110,193
|
|
20230711,135400,49825105,4115,4115,4115,4115,0
|
|
20230711,135300,49825105,4115,4115,4115,4115,0
|
|
20230711,135200,49825105,4115,4115,4115,4115,14
|
|
20230711,135100,49767495,4115,4115,4115,4115,0
|
|
20230711,135000,49767495,4115,4115,4115,4115,0
|
|
20230711,134900,49767495,4115,4115,4115,4115,0
|
|
20230711,134800,49767495,4115,4115,4115,4115,1
|
|
20230711,134700,49763380,4115,4115,4115,4115,0
|
|
20230711,134600,49763380,4115,4115,4115,4115,0
|
|
20230711,134500,49763380,4115,4115,4115,4115,0
|
|
20230711,134400,49763380,4115,4115,4115,4115,0
|
|
20230711,134300,49763380,4115,4115,4115,4115,10
|
|
20230711,134200,49722230,4110,4110,4110,4110,0
|
|
20230711,134100,49722230,4110,4110,4110,4110,0
|
|
20230711,134000,49722230,4110,4110,4110,4110,0
|
|
20230711,133900,49722230,4110,4110,4110,4110,0
|
|
20230711,133800,49722230,4110,4110,4110,4110,0
|
|
20230711,133700,49722230,4110,4110,4110,4110,0
|
|
20230711,133600,49722230,4110,4110,4110,4110,0
|
|
20230711,133500,49722230,4110,4110,4110,4110,0
|
|
20230711,133400,49722230,4110,4110,4110,4110,0
|
|
20230711,133300,49722230,4110,4110,4110,4110,0
|
|
20230711,133200,49722230,4110,4110,4110,4110,0
|
|
20230711,133100,49722230,4110,4110,4110,4110,0
|
|
20230711,133000,49722230,4110,4110,4110,4110,0
|
|
20230711,132900,49722230,4110,4110,4110,4110,0
|
|
20230711,132800,49722230,4110,4110,4110,4110,0
|
|
20230711,132700,49722230,4110,4110,4110,4110,0
|
|
20230711,132600,49722230,4110,4110,4110,4110,0
|
|
20230711,132500,49722230,4110,4110,4110,4110,0
|
|
20230711,132400,49722230,4110,4115,4115,4110,12
|
|
20230711,132300,49672905,4110,4110,4110,4110,0
|
|
20230711,132200,49672905,4110,4110,4110,4110,0
|
|
20230711,132100,49672905,4110,4110,4110,4110,0
|
|
20230711,132000,49672905,4110,4110,4110,4110,0
|
|
20230711,131900,49672905,4110,4110,4110,4110,0
|
|
20230711,131800,49672905,4110,4110,4110,4110,0
|
|
20230711,131700,49672905,4110,4110,4110,4110,137
|
|
20230711,131600,49109835,4115,4115,4115,4115,0
|
|
20230711,131500,49109835,4115,4115,4115,4115,0
|
|
20230711,131400,49109835,4115,4115,4115,4115,0
|
|
20230711,131300,49109835,4115,4115,4115,4115,0
|
|
20230711,131200,49109835,4115,4115,4115,4115,0
|
|
20230711,131100,49109835,4115,4115,4115,4115,0
|
|
20230711,131000,49109835,4115,4115,4115,4115,0
|
|
20230711,130900,49109835,4115,4115,4115,4115,24
|
|
20230711,130800,49011075,4115,4115,4115,4115,0
|
|
20230711,130700,49011075,4115,4115,4115,4115,0
|
|
20230711,130600,49011075,4115,4115,4115,4115,314
|
|
20230711,130500,47718965,4120,4120,4120,4120,0
|
|
20230711,130400,47718965,4120,4120,4120,4120,0
|
|
20230711,130300,47718965,4120,4120,4120,4120,0
|
|
20230711,130200,47718965,4120,4120,4120,4120,0
|
|
20230711,130100,47718965,4120,4120,4120,4120,14
|
|
20230711,130000,47661285,4135,4120,4135,4120,100
|
|
20230711,125900,47249090,4115,4115,4115,4115,0
|
|
20230711,125800,47249090,4115,4115,4115,4115,0
|
|
20230711,125700,47249090,4115,4115,4115,4115,0
|
|
20230711,125600,47249090,4115,4115,4115,4115,0
|
|
20230711,125500,47249090,4115,4115,4115,4115,0
|
|
20230711,125400,47249090,4115,4115,4115,4115,0
|
|
20230711,125300,47249090,4115,4115,4115,4115,0
|
|
20230711,125200,47249090,4115,4115,4115,4115,0
|
|
20230711,125100,47249090,4115,4120,4120,4115,2
|
|
20230711,125000,47240855,4120,4120,4120,4120,0
|
|
20230711,124900,47240855,4120,4120,4120,4120,0
|
|
20230711,124800,47240855,4120,4120,4120,4120,0
|
|
20230711,124700,47240855,4120,4120,4120,4120,0
|
|
20230711,124600,47240855,4120,4120,4120,4120,0
|
|
20230711,124500,47240855,4120,4120,4120,4120,11
|
|
20230711,124400,47195535,4120,4120,4120,4120,0
|
|
20230711,124300,47195535,4120,4115,4120,4115,163
|
|
20230711,124200,46524725,4120,4120,4120,4120,0
|
|
20230711,124100,46524725,4120,4120,4120,4120,0
|
|
20230711,124000,46524725,4120,4120,4120,4120,0
|
|
20230711,123900,46524725,4120,4120,4120,4120,0
|
|
20230711,123800,46524725,4120,4120,4120,4120,0
|
|
20230711,123700,46524725,4120,4120,4120,4120,23
|
|
20230711,123600,46429965,4115,4115,4115,4115,11
|
|
20230711,123500,46384700,4115,4115,4115,4115,0
|
|
20230711,123400,46384700,4115,4115,4115,4115,0
|
|
20230711,123300,46384700,4115,4115,4115,4115,0
|
|
20230711,123200,46384700,4115,4115,4115,4115,1
|
|
20230711,123100,46380585,4115,4115,4115,4115,0
|
|
20230711,123000,46380585,4115,4115,4115,4115,0
|
|
20230711,122900,46380585,4115,4115,4115,4115,0
|
|
20230711,122800,46380585,4115,4115,4115,4115,0
|
|
20230711,122700,46380585,4115,4115,4115,4115,0
|
|
20230711,122600,46380585,4115,4115,4115,4115,0
|
|
20230711,122500,46380585,4115,4115,4115,4115,0
|
|
20230711,122400,46380585,4115,4115,4115,4115,0
|
|
20230711,122300,46380585,4115,4115,4115,4115,0
|
|
20230711,122200,46380585,4115,4115,4115,4115,0
|
|
20230711,122100,46380585,4115,4115,4115,4115,0
|
|
20230711,122000,46380585,4115,4115,4115,4115,0
|
|
20230711,121900,46380585,4115,4115,4115,4115,0
|
|
20230711,121800,46380585,4115,4115,4115,4115,0
|
|
20230711,121700,46380585,4115,4115,4115,4115,0
|
|
20230711,121600,46380585,4115,4115,4115,4115,0
|
|
20230711,121500,46380585,4115,4115,4115,4115,0
|
|
20230711,121400,46380585,4115,4115,4115,4115,0
|
|
20230711,121300,46380585,4115,4115,4115,4115,0
|
|
20230711,121200,46380585,4115,4115,4115,4115,0
|
|
20230711,121100,46380585,4115,4115,4115,4115,0
|
|
20230711,121000,46380585,4115,4115,4115,4115,0
|
|
20230711,120900,46380585,4115,4115,4115,4115,0
|
|
20230711,120800,46380585,4115,4115,4115,4115,0
|
|
20230711,120700,46380585,4115,4115,4115,4115,5
|
|
20230711,120600,46360010,4115,4115,4115,4115,0
|
|
20230711,120500,46360010,4115,4115,4115,4115,0
|
|
20230711,120400,46360010,4115,4115,4115,4115,0
|
|
20230711,120300,46360010,4115,4115,4115,4115,0
|
|
20230711,120200,46360010,4115,4115,4115,4115,0
|
|
20230711,120100,46360010,4115,4115,4115,4115,0
|
|
20230711,120000,46360010,4115,4115,4115,4115,0
|
|
20230711,115900,46360010,4115,4115,4115,4115,0
|
|
20230711,115800,46360010,4115,4115,4115,4115,0
|
|
20230711,115700,46360010,4115,4115,4115,4115,0
|
|
20230711,115600,46360010,4115,4115,4115,4115,0
|
|
20230711,115500,46360010,4115,4115,4115,4115,0
|
|
20230711,115400,46360010,4115,4115,4115,4115,0
|
|
20230711,115300,46360010,4115,4115,4115,4115,0
|
|
20230711,115200,46360010,4115,4115,4115,4115,0
|
|
20230711,115100,46360010,4115,4115,4115,4115,0
|
|
20230711,115000,46360010,4115,4115,4115,4115,0
|
|
20230711,114900,46360010,4115,4115,4115,4115,0
|
|
20230711,114800,46360010,4115,4115,4115,4115,0
|
|
20230711,114700,46360010,4115,4115,4115,4115,0
|
|
20230711,114600,46360010,4115,4115,4115,4115,0
|
|
20230711,114500,46360010,4115,4115,4115,4115,0
|
|
20230711,114400,46360010,4115,4115,4115,4115,0
|
|
20230711,114300,46360010,4115,4115,4115,4115,0
|
|
20230711,114200,46360010,4115,4115,4115,4115,0
|
|
20230711,114100,46360010,4115,4115,4115,4115,0
|
|
20230711,114000,46360010,4115,4115,4125,4115,15
|
|
20230711,113900,46298265,4125,4125,4125,4125,0
|
|
20230711,113800,46298265,4125,4125,4125,4125,0
|
|
20230711,113700,46298265,4125,4125,4125,4125,1
|
|
20230711,113600,46294140,4125,4125,4125,4125,11
|
|
20230711,113500,46248765,4100,4100,4100,4100,0
|
|
20230711,113400,46248765,4100,4100,4100,4100,0
|
|
20230711,113300,46248765,4100,4100,4100,4100,0
|
|
20230711,113200,46248765,4100,4100,4100,4095,900
|
|
20230711,113100,42562015,4100,4100,4100,4100,0
|
|
20230711,113000,42562015,4100,4100,4100,4100,0
|
|
20230711,112900,42562015,4100,4100,4100,4100,0
|
|
20230711,112800,42562015,4100,4100,4100,4100,0
|
|
20230711,112700,42562015,4100,4100,4100,4100,0
|
|
20230711,112600,42562015,4100,4100,4100,4100,0
|
|
20230711,112500,42562015,4100,4100,4100,4100,0
|
|
20230711,112400,42562015,4100,4100,4100,4100,0
|
|
20230711,112300,42562015,4100,4100,4100,4100,300
|
|
20230711,112200,41332015,4100,4100,4100,4100,0
|
|
20230711,112100,41332015,4100,4100,4100,4100,0
|
|
20230711,112000,41332015,4100,4100,4100,4100,0
|
|
20230711,111900,41332015,4100,4100,4100,4100,0
|
|
20230711,111800,41332015,4100,4100,4100,4100,0
|
|
20230711,111700,41332015,4100,4105,4105,4100,907
|
|
20230711,111600,37613065,4100,4100,4100,4100,57
|
|
20230711,111500,37379365,4100,4100,4100,4100,0
|
|
20230711,111400,37379365,4100,4100,4100,4100,1507
|
|
20230711,111300,31200665,4100,4100,4100,4100,0
|
|
20230711,111200,31200665,4100,4120,4120,4100,2000
|
|
20230711,111100,22987580,4120,4120,4120,4120,0
|
|
20230711,111000,22987580,4120,4120,4120,4120,0
|
|
20230711,110900,22987580,4120,4120,4120,4120,0
|
|
20230711,110800,22987580,4120,4120,4120,4120,0
|
|
20230711,110700,22987580,4120,4120,4120,4120,16
|
|
20230711,110600,22921660,4130,4130,4130,4130,0
|
|
20230711,110500,22921660,4130,4130,4130,4130,0
|
|
20230711,110400,22921660,4130,4130,4130,4130,0
|
|
20230711,110300,22921660,4130,4130,4130,4130,0
|
|
20230711,110200,22921660,4130,4130,4130,4130,78
|
|
20230711,110100,22599520,4130,4130,4130,4130,0
|
|
20230711,110000,22599520,4130,4130,4130,4130,0
|
|
20230711,105900,22599520,4130,4130,4130,4130,0
|
|
20230711,105800,22599520,4130,4130,4130,4130,0
|
|
20230711,105700,22599520,4130,4120,4130,4120,21
|
|
20230711,105600,22512890,4135,4135,4135,4135,0
|
|
20230711,105500,22512890,4135,4135,4135,4135,0
|
|
20230711,105400,22512890,4135,4135,4135,4135,0
|
|
20230711,105300,22512890,4135,4135,4135,4135,0
|
|
20230711,105200,22512890,4135,4135,4135,4135,0
|
|
20230711,105100,22512890,4135,4135,4135,4135,0
|
|
20230711,105000,22512890,4135,4135,4135,4135,0
|
|
20230711,104900,22512890,4135,4135,4135,4135,0
|
|
20230711,104800,22512890,4135,4135,4135,4135,0
|
|
20230711,104700,22512890,4135,4135,4135,4135,0
|
|
20230711,104600,22512890,4135,4135,4135,4135,0
|
|
20230711,104500,22512890,4135,4135,4135,4135,0
|
|
20230711,104400,22512890,4135,4135,4135,4135,0
|
|
20230711,104300,22512890,4135,4135,4135,4135,0
|
|
20230711,104200,22512890,4135,4135,4135,4135,36
|
|
20230711,104100,22364030,4135,4135,4135,4135,156
|
|
20230711,104000,21718970,4120,4120,4120,4120,0
|
|
20230711,103900,21718970,4120,4120,4120,4120,0
|
|
20230711,103800,21718970,4120,4120,4120,4120,223
|
|
20230711,103700,20800210,4135,4135,4135,4135,0
|
|
20230711,103600,20800210,4135,4135,4135,4135,0
|
|
20230711,103500,20800210,4135,4135,4135,4135,0
|
|
20230711,103400,20800210,4135,4135,4135,4135,0
|
|
20230711,103300,20800210,4135,4135,4135,4135,0
|
|
20230711,103200,20800210,4135,4135,4135,4135,0
|
|
20230711,103100,20800210,4135,4135,4135,4135,0
|
|
20230711,103000,20800210,4135,4135,4135,4135,0
|
|
20230711,102900,20800210,4135,4135,4135,4135,0
|
|
20230711,102800,20800210,4135,4135,4135,4135,0
|
|
20230711,102700,20800210,4135,4135,4135,4135,0
|
|
20230711,102600,20800210,4135,4135,4135,4135,0
|
|
20230711,102500,20800210,4135,4135,4135,4135,0
|
|
20230711,102400,20800210,4135,4135,4135,4135,0
|
|
20230711,102300,20800210,4135,4135,4135,4135,0
|
|
20230711,102200,20800210,4135,4135,4135,4135,0
|
|
20230711,102100,20800210,4135,4135,4135,4135,0
|
|
20230711,102000,20800210,4135,4135,4135,4135,0
|
|
20230711,101900,20800210,4135,4135,4135,4135,12
|
|
20230711,101800,20750590,4135,4135,4135,4135,0
|
|
20230711,101700,20750590,4135,4135,4135,4135,0
|
|
20230711,101600,20750590,4135,4135,4135,4135,0
|
|
20230711,101500,20750590,4135,4135,4135,4135,35
|
|
20230711,101400,20605865,4135,4135,4135,4135,0
|
|
20230711,101300,20605865,4135,4130,4135,4130,270
|
|
20230711,101200,19489490,4130,4130,4130,4130,0
|
|
20230711,101100,19489490,4130,4130,4130,4130,0
|
|
20230711,101000,19489490,4130,4130,4130,4130,128
|
|
20230711,100900,18960850,4140,4140,4140,4140,0
|
|
20230711,100800,18960850,4140,4140,4140,4140,0
|
|
20230711,100700,18960850,4140,4140,4140,4140,0
|
|
20230711,100600,18960850,4140,4140,4140,4140,0
|
|
20230711,100500,18960850,4140,4140,4140,4140,1
|
|
20230711,100400,18956710,4130,4130,4130,4130,356
|
|
20230711,100300,17486430,4130,4130,4130,4130,200
|
|
20230711,100200,16660430,4130,4130,4130,4130,0
|
|
20230711,100100,16660430,4130,4130,4130,4130,1
|
|
20230711,100000,16656300,4100,4130,4130,4100,1112
|
|
20230711,095900,12071440,4140,4140,4140,4140,0
|
|
20230711,095800,12071440,4140,4140,4140,4140,0
|
|
20230711,095700,12071440,4140,4140,4140,4140,0
|
|
20230711,095600,12071440,4140,4140,4140,4140,0
|
|
20230711,095500,12071440,4140,4140,4140,4140,0
|
|
20230711,095400,12071440,4140,4140,4140,4140,0
|
|
20230711,095300,12071440,4140,4140,4140,4140,0
|
|
20230711,095200,12071440,4140,4140,4140,4140,0
|
|
20230711,095100,12071440,4140,4140,4140,4140,0
|
|
20230711,095000,12071440,4140,4140,4140,4140,0
|
|
20230711,094900,12071440,4140,4140,4140,4140,14
|
|
20230711,094800,12013480,4155,4155,4155,4155,0
|
|
20230711,094700,12013480,4155,4155,4155,4155,0
|
|
20230711,094600,12013480,4155,4155,4155,4155,0
|
|
20230711,094500,12013480,4155,4155,4155,4155,0
|
|
20230711,094400,12013480,4155,4155,4155,4155,0
|
|
20230711,094300,12013480,4155,4155,4155,4155,0
|
|
20230711,094200,12013480,4155,4155,4155,4155,0
|
|
20230711,094100,12013480,4155,4155,4155,4155,0
|
|
20230711,094000,12013480,4155,4155,4155,4155,0
|
|
20230711,093900,12013480,4155,4155,4155,4155,0
|
|
20230711,093800,12013480,4155,4155,4155,4155,0
|
|
20230711,093700,12013480,4155,4155,4155,4155,0
|
|
20230711,093600,12013480,4155,4155,4155,4155,58
|
|
20230711,093500,11772490,4155,4155,4155,4155,0
|
|
20230711,093400,11772490,4155,4155,4155,4155,1
|
|
20230711,093300,11768335,4160,4160,4160,4160,0
|
|
20230711,093200,11768335,4160,4125,4160,4125,1166
|
|
20230711,093100,6946415,4115,4115,4115,4115,0
|
|
20230711,093000,6946415,4115,4115,4115,4115,28
|
|
20230711,092900,6831195,4120,4120,4120,4120,0
|
|
20230711,092800,6831195,4120,4120,4120,4120,62
|
|
20230711,092700,6575755,4120,4120,4120,4120,0
|
|
20230711,092600,6575755,4120,4135,4135,4120,61
|
|
20230711,092500,6323685,4135,4135,4135,4135,0
|
|
20230711,092400,6323685,4135,4135,4135,4135,3
|
|
20230711,092300,6311280,4130,4130,4130,4130,0
|
|
20230711,092200,6311280,4130,4130,4130,4130,0
|
|
20230711,092100,6311280,4130,4130,4130,4130,377
|
|
20230711,092000,4754270,4130,4130,4130,4130,0
|
|
20230711,091900,4754270,4130,4130,4130,4130,0
|
|
20230711,091800,4754270,4130,4130,4130,4130,2
|
|
20230711,091700,4746010,4130,4130,4130,4130,0
|
|
20230711,091600,4746010,4130,4130,4130,4130,0
|
|
20230711,091500,4746010,4130,4130,4130,4130,0
|
|
20230711,091400,4746010,4130,4130,4130,4130,0
|
|
20230711,091300,4746010,4130,4130,4130,4130,0
|
|
20230711,091200,4746010,4130,4130,4130,4130,0
|
|
20230711,091100,4746010,4130,4130,4130,4130,2
|
|
20230711,091000,4737750,4130,4130,4130,4130,3
|
|
20230711,090900,4725360,4130,4130,4130,4130,1
|
|
20230711,090800,4721230,4085,4085,4085,4085,0
|
|
20230711,090700,4721230,4085,4085,4085,4085,0
|
|
20230711,090600,4721230,4085,4085,4085,4085,1
|
|
20230711,090500,4717145,4085,4085,4085,4085,0
|
|
20230711,090400,4717145,4085,4085,4085,4085,0
|
|
20230711,090300,4717145,4085,4130,4130,4085,695
|
|
20230711,090200,1858120,4120,4120,4120,4120,0
|
|
20230711,090100,1858120,4120,4120,4120,4120,0
|
|
20230711,090000,1858120,4120,4120,4120,4120,451
|