632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192900,91836170,4080,4080,4080,4080,1482
|
|
20230719,192800,91836170,4080,4080,4080,4080,0
|
|
20230719,192700,91836170,4080,4080,4080,4080,0
|
|
20230719,192600,91836170,4080,4080,4080,4080,0
|
|
20230719,192500,91836170,4080,4080,4080,4080,0
|
|
20230719,192400,91836170,4080,4080,4080,4080,0
|
|
20230719,192300,91836170,4080,4080,4080,4080,0
|
|
20230719,192200,91836170,4080,4080,4080,4080,0
|
|
20230719,192100,91836170,4080,4080,4080,4080,0
|
|
20230719,192000,91836170,4080,4080,4080,4080,0
|
|
20230719,191900,91836170,4080,4080,4080,4080,0
|
|
20230719,191800,91836170,4080,4080,4080,4080,0
|
|
20230719,191700,91836170,4080,4080,4080,4080,0
|
|
20230719,191600,91836170,4080,4080,4080,4080,0
|
|
20230719,191500,91836170,4080,4080,4080,4080,0
|
|
20230719,191400,91836170,4080,4080,4080,4080,0
|
|
20230719,191300,91836170,4080,4080,4080,4080,0
|
|
20230719,191200,91836170,4080,4080,4080,4080,0
|
|
20230719,191100,91836170,4080,4080,4080,4080,0
|
|
20230719,191000,91836170,4080,4080,4080,4080,0
|
|
20230719,190900,91836170,4080,4080,4080,4080,0
|
|
20230719,190800,91836170,4080,4080,4080,4080,0
|
|
20230719,190700,91836170,4080,4080,4080,4080,0
|
|
20230719,190600,91836170,4080,4080,4080,4080,0
|
|
20230719,190500,91836170,4080,4080,4080,4080,0
|
|
20230719,190400,91836170,4080,4080,4080,4080,0
|
|
20230719,190300,91836170,4080,4080,4080,4080,0
|
|
20230719,190200,91836170,4080,4080,4080,4080,0
|
|
20230719,190100,91836170,4080,4080,4080,4080,0
|
|
20230719,190000,91836170,4080,4080,4080,4080,0
|
|
20230719,185900,91836170,4080,4080,4080,4080,1482
|
|
20230719,185800,91836170,4080,4080,4080,4080,0
|
|
20230719,185700,91836170,4080,4080,4080,4080,0
|
|
20230719,185600,91836170,4080,4080,4080,4080,0
|
|
20230719,185500,91836170,4080,4080,4080,4080,0
|
|
20230719,185400,91836170,4080,4080,4080,4080,0
|
|
20230719,185300,91836170,4080,4080,4080,4080,0
|
|
20230719,185200,91836170,4080,4080,4080,4080,0
|
|
20230719,185100,91836170,4080,4080,4080,4080,0
|
|
20230719,185000,91836170,4080,4080,4080,4080,0
|
|
20230719,184900,91836170,4080,4080,4080,4080,0
|
|
20230719,184800,91836170,4080,4080,4080,4080,0
|
|
20230719,184700,91836170,4080,4080,4080,4080,0
|
|
20230719,184600,91836170,4080,4080,4080,4080,0
|
|
20230719,184500,91836170,4080,4080,4080,4080,0
|
|
20230719,184400,91836170,4080,4080,4080,4080,0
|
|
20230719,184300,91836170,4080,4080,4080,4080,0
|
|
20230719,184200,91836170,4080,4080,4080,4080,0
|
|
20230719,184100,91836170,4080,4080,4080,4080,0
|
|
20230719,184000,91836170,4080,4080,4080,4080,0
|
|
20230719,183900,91836170,4080,4080,4080,4080,0
|
|
20230719,183800,91836170,4080,4080,4080,4080,0
|
|
20230719,183700,91836170,4080,4080,4080,4080,0
|
|
20230719,183600,91836170,4080,4080,4080,4080,0
|
|
20230719,183500,91836170,4080,4080,4080,4080,0
|
|
20230719,183400,91836170,4080,4080,4080,4080,0
|
|
20230719,183300,91836170,4080,4080,4080,4080,0
|
|
20230719,183200,91836170,4080,4080,4080,4080,0
|
|
20230719,183100,91836170,4080,4080,4080,4080,0
|
|
20230719,183000,91836170,4080,4080,4080,4080,0
|
|
20230719,182900,91836170,4080,4080,4080,4080,1482
|
|
20230719,182800,91836170,4080,4080,4080,4080,0
|
|
20230719,182700,91836170,4080,4080,4080,4080,0
|
|
20230719,182600,91836170,4080,4080,4080,4080,0
|
|
20230719,182500,91836170,4080,4080,4080,4080,0
|
|
20230719,182400,91836170,4080,4080,4080,4080,0
|
|
20230719,182300,91836170,4080,4080,4080,4080,0
|
|
20230719,182200,91836170,4080,4080,4080,4080,0
|
|
20230719,182100,91836170,4080,4080,4080,4080,0
|
|
20230719,182000,91836170,4080,4080,4080,4080,0
|
|
20230719,181900,91836170,4080,4080,4080,4080,0
|
|
20230719,181800,91836170,4080,4080,4080,4080,0
|
|
20230719,181700,91836170,4080,4080,4080,4080,0
|
|
20230719,181600,91836170,4080,4080,4080,4080,0
|
|
20230719,181500,91836170,4080,4080,4080,4080,0
|
|
20230719,181400,91836170,4080,4080,4080,4080,0
|
|
20230719,181300,91836170,4080,4080,4080,4080,0
|
|
20230719,181200,91836170,4080,4080,4080,4080,0
|
|
20230719,181100,91836170,4080,4080,4080,4080,0
|
|
20230719,181000,91836170,4080,4080,4080,4080,0
|
|
20230719,180900,91836170,4080,4080,4080,4080,0
|
|
20230719,180800,91836170,4080,4080,4080,4080,0
|
|
20230719,180700,91836170,4080,4080,4080,4080,0
|
|
20230719,180600,91836170,4080,4080,4080,4080,0
|
|
20230719,180500,91836170,4080,4080,4080,4080,0
|
|
20230719,180400,91836170,4080,4080,4080,4080,0
|
|
20230719,180300,91836170,4080,4080,4080,4080,0
|
|
20230719,180200,91836170,4080,4080,4080,4080,0
|
|
20230719,180100,91836170,4080,4080,4080,4080,0
|
|
20230719,180000,91836170,4080,4080,4080,4080,0
|
|
20230719,175900,91836170,4080,4080,4080,4080,1482
|
|
20230719,175800,91836170,4080,4080,4080,4080,0
|
|
20230719,175700,91836170,4080,4080,4080,4080,0
|
|
20230719,175600,91836170,4080,4080,4080,4080,0
|
|
20230719,175500,91836170,4080,4080,4080,4080,0
|
|
20230719,175400,91836170,4080,4080,4080,4080,0
|
|
20230719,175300,91836170,4080,4080,4080,4080,0
|
|
20230719,175200,91836170,4080,4080,4080,4080,0
|
|
20230719,175100,91836170,4080,4080,4080,4080,0
|
|
20230719,175000,91836170,4080,4080,4080,4080,0
|
|
20230719,174900,91836170,4080,4080,4080,4080,0
|
|
20230719,174800,91836170,4080,4080,4080,4080,0
|
|
20230719,174700,91836170,4080,4080,4080,4080,0
|
|
20230719,174600,91836170,4080,4080,4080,4080,0
|
|
20230719,174500,91836170,4080,4080,4080,4080,0
|
|
20230719,174400,91836170,4080,4080,4080,4080,0
|
|
20230719,174300,91836170,4080,4080,4080,4080,0
|
|
20230719,174200,91836170,4080,4080,4080,4080,0
|
|
20230719,174100,91836170,4080,4080,4080,4080,0
|
|
20230719,174000,91836170,4080,4080,4080,4080,0
|
|
20230719,173900,91836170,4080,4080,4080,4080,0
|
|
20230719,173800,91836170,4080,4080,4080,4080,0
|
|
20230719,173700,91836170,4080,4080,4080,4080,0
|
|
20230719,173600,91836170,4080,4080,4080,4080,0
|
|
20230719,173500,91836170,4080,4080,4080,4080,0
|
|
20230719,173400,91836170,4080,4080,4080,4080,0
|
|
20230719,173300,91836170,4080,4080,4080,4080,0
|
|
20230719,173200,91836170,4080,4080,4080,4080,0
|
|
20230719,173100,91836170,4080,4080,4080,4080,0
|
|
20230719,173000,91836170,4080,4080,4080,4080,0
|
|
20230719,172900,91836170,4080,4080,4080,4080,1482
|
|
20230719,172800,91836170,4080,4080,4080,4080,0
|
|
20230719,172700,91836170,4080,4080,4080,4080,0
|
|
20230719,172600,91836170,4080,4080,4080,4080,0
|
|
20230719,172500,91836170,4080,4080,4080,4080,0
|
|
20230719,172400,91836170,4080,4080,4080,4080,0
|
|
20230719,172300,91836170,4080,4080,4080,4080,0
|
|
20230719,172200,91836170,4080,4080,4080,4080,0
|
|
20230719,172100,91836170,4080,4080,4080,4080,0
|
|
20230719,172000,91836170,4080,4080,4080,4080,0
|
|
20230719,171900,91836170,4080,4080,4080,4080,0
|
|
20230719,171800,91836170,4080,4080,4080,4080,0
|
|
20230719,171700,91836170,4080,4080,4080,4080,0
|
|
20230719,171600,91836170,4080,4080,4080,4080,0
|
|
20230719,171500,91836170,4080,4080,4080,4080,0
|
|
20230719,171400,91836170,4080,4080,4080,4080,0
|
|
20230719,171300,91836170,4080,4080,4080,4080,0
|
|
20230719,171200,91836170,4080,4080,4080,4080,0
|
|
20230719,171100,91836170,4080,4080,4080,4080,0
|
|
20230719,171000,91836170,4080,4080,4080,4080,0
|
|
20230719,170900,91836170,4080,4080,4080,4080,0
|
|
20230719,170800,91836170,4080,4080,4080,4080,0
|
|
20230719,170700,91836170,4080,4080,4080,4080,0
|
|
20230719,170600,91836170,4080,4080,4080,4080,0
|
|
20230719,170500,91836170,4080,4080,4080,4080,0
|
|
20230719,170400,91836170,4080,4080,4080,4080,0
|
|
20230719,170300,91836170,4080,4080,4080,4080,0
|
|
20230719,170200,91836170,4080,4080,4080,4080,0
|
|
20230719,170100,91836170,4080,4080,4080,4080,0
|
|
20230719,170000,91836170,4080,4080,4080,4080,0
|
|
20230719,165900,91836170,4080,4080,4080,4080,1482
|
|
20230719,165800,91836170,4080,4080,4080,4080,0
|
|
20230719,165700,91836170,4080,4080,4080,4080,0
|
|
20230719,165600,91836170,4080,4080,4080,4080,0
|
|
20230719,165500,91836170,4080,4080,4080,4080,0
|
|
20230719,165400,91836170,4080,4080,4080,4080,0
|
|
20230719,165300,91836170,4080,4080,4080,4080,0
|
|
20230719,165200,91836170,4080,4080,4080,4080,0
|
|
20230719,165100,91836170,4080,4080,4080,4080,0
|
|
20230719,165000,91836170,4080,4080,4080,4080,0
|
|
20230719,164900,91836170,4080,4080,4080,4080,0
|
|
20230719,164800,91836170,4080,4080,4080,4080,0
|
|
20230719,164700,91836170,4080,4080,4080,4080,0
|
|
20230719,164600,91836170,4080,4080,4080,4080,0
|
|
20230719,164500,91836170,4080,4080,4080,4080,0
|
|
20230719,164400,91836170,4080,4080,4080,4080,0
|
|
20230719,164300,91836170,4080,4080,4080,4080,0
|
|
20230719,164200,91836170,4080,4080,4080,4080,0
|
|
20230719,164100,91836170,4080,4080,4080,4080,0
|
|
20230719,164000,91836170,4080,4080,4080,4080,0
|
|
20230719,163900,91836170,4080,4080,4080,4080,0
|
|
20230719,163800,91836170,4080,4080,4080,4080,0
|
|
20230719,163700,91836170,4080,4080,4080,4080,0
|
|
20230719,163600,91836170,4080,4080,4080,4080,0
|
|
20230719,163500,91836170,4080,4080,4080,4080,0
|
|
20230719,163400,91836170,4080,4080,4080,4080,0
|
|
20230719,163300,91836170,4080,4080,4080,4080,0
|
|
20230719,163200,91836170,4080,4080,4080,4080,0
|
|
20230719,163100,91836170,4080,4080,4080,4080,0
|
|
20230719,163000,91836170,4080,4080,4080,4080,0
|
|
20230719,162900,91836170,4080,4080,4080,4080,1482
|
|
20230719,162800,91836170,4080,4080,4080,4080,0
|
|
20230719,162700,91836170,4080,4080,4080,4080,0
|
|
20230719,162600,91836170,4080,4080,4080,4080,0
|
|
20230719,162500,91836170,4080,4080,4080,4080,0
|
|
20230719,162400,91836170,4080,4080,4080,4080,0
|
|
20230719,162300,91836170,4080,4080,4080,4080,0
|
|
20230719,162200,91836170,4080,4080,4080,4080,0
|
|
20230719,162100,91836170,4080,4080,4080,4080,0
|
|
20230719,162000,91836170,4080,4080,4080,4080,0
|
|
20230719,161900,91836170,4080,4080,4080,4080,0
|
|
20230719,161800,91836170,4080,4080,4080,4080,0
|
|
20230719,161700,91836170,4080,4080,4080,4080,0
|
|
20230719,161600,91836170,4080,4080,4080,4080,0
|
|
20230719,161500,91836170,4080,4080,4080,4080,0
|
|
20230719,161400,91836170,4080,4080,4080,4080,0
|
|
20230719,161300,91836170,4080,4080,4080,4080,0
|
|
20230719,161200,91836170,4080,4080,4080,4080,0
|
|
20230719,161100,91836170,4080,4080,4080,4080,0
|
|
20230719,161000,91836170,4080,4080,4080,4080,0
|
|
20230719,160900,91836170,4080,4080,4080,4080,0
|
|
20230719,160800,91836170,4080,4080,4080,4080,0
|
|
20230719,160700,91836170,4080,4080,4080,4080,0
|
|
20230719,160600,91836170,4080,4080,4080,4080,0
|
|
20230719,160500,91836170,4080,4080,4080,4080,0
|
|
20230719,160400,91836170,4080,4080,4080,4080,0
|
|
20230719,160300,91836170,4080,4080,4080,4080,0
|
|
20230719,160200,91836170,4080,4080,4080,4080,0
|
|
20230719,160100,91836170,4080,4080,4080,4080,0
|
|
20230719,160000,91836170,4080,4080,4080,4080,0
|
|
20230719,155900,91836170,4080,4080,4080,4080,1482
|
|
20230719,155800,91836170,4080,4080,4080,4080,0
|
|
20230719,155700,91836170,4080,4080,4080,4080,0
|
|
20230719,155600,91836170,4080,4080,4080,4080,0
|
|
20230719,155500,91836170,4080,4080,4080,4080,0
|
|
20230719,155400,91836170,4080,4080,4080,4080,0
|
|
20230719,155300,91836170,4080,4080,4080,4080,0
|
|
20230719,155200,91836170,4080,4080,4080,4080,0
|
|
20230719,155100,91836170,4080,4080,4080,4080,0
|
|
20230719,155000,91836170,4080,4080,4080,4080,0
|
|
20230719,154900,91836170,4080,4080,4080,4080,0
|
|
20230719,154800,91836170,4080,4080,4080,4080,0
|
|
20230719,154700,91836170,4080,4080,4080,4080,0
|
|
20230719,154600,91836170,4080,4080,4080,4080,0
|
|
20230719,154500,91836170,4080,4080,4080,4080,0
|
|
20230719,154400,91836170,4080,4080,4080,4080,0
|
|
20230719,154300,91836170,4080,4080,4080,4080,0
|
|
20230719,154200,91836170,4080,4080,4080,4080,0
|
|
20230719,154100,91836170,4080,4080,4080,4080,0
|
|
20230719,154000,91836170,4080,4080,4080,4080,0
|
|
20230719,153900,91836170,4080,4080,4080,4080,0
|
|
20230719,153800,91836170,4080,4080,4080,4080,0
|
|
20230719,153700,91836170,4080,4080,4080,4080,0
|
|
20230719,153600,91836170,4080,4080,4080,4080,0
|
|
20230719,153500,91836170,4080,4080,4080,4080,0
|
|
20230719,153400,91836170,4080,4080,4080,4080,0
|
|
20230719,153300,91836170,4080,4080,4080,4080,0
|
|
20230719,153200,91836170,4080,4080,4080,4080,0
|
|
20230719,153100,91836170,4080,4080,4080,4080,0
|
|
20230719,153000,91836170,4080,4080,4080,4080,1482
|
|
20230719,152900,85789610,4105,4105,4105,4105,0
|
|
20230719,152800,85789610,4105,4105,4105,4105,0
|
|
20230719,152700,85789610,4105,4105,4105,4105,0
|
|
20230719,152600,85789610,4105,4105,4105,4105,0
|
|
20230719,152500,85789610,4105,4105,4105,4105,0
|
|
20230719,152400,85789610,4105,4105,4105,4105,0
|
|
20230719,152300,85789610,4105,4105,4105,4105,0
|
|
20230719,152200,85789610,4105,4105,4105,4105,0
|
|
20230719,152100,85789610,4105,4105,4105,4105,0
|
|
20230719,152000,85789610,4105,4105,4105,4105,0
|
|
20230719,151900,85789610,4105,4105,4105,4105,50
|
|
20230719,151800,85584360,4105,4105,4105,4105,10
|
|
20230719,151700,85543310,4110,4110,4110,4110,200
|
|
20230719,151600,84721310,4105,4095,4105,4095,196
|
|
20230719,151500,83917690,4100,4100,4100,4100,30
|
|
20230719,151400,83794690,4095,4095,4095,4095,0
|
|
20230719,151300,83794690,4095,4095,4095,4095,0
|
|
20230719,151200,83794690,4095,4095,4095,4095,0
|
|
20230719,151100,83794690,4095,4095,4095,4095,0
|
|
20230719,151000,83794690,4095,4095,4095,4095,0
|
|
20230719,150900,83794690,4095,4095,4095,4095,0
|
|
20230719,150800,83794690,4095,4095,4095,4095,0
|
|
20230719,150700,83794690,4095,4095,4095,4095,0
|
|
20230719,150600,83794690,4095,4095,4095,4095,0
|
|
20230719,150500,83794690,4095,4095,4095,4095,0
|
|
20230719,150400,83794690,4095,4095,4095,4095,0
|
|
20230719,150300,83794690,4095,4095,4095,4095,0
|
|
20230719,150200,83794690,4095,4095,4095,4095,1
|
|
20230719,150100,83790595,4090,4090,4090,4090,180
|
|
20230719,150000,83054395,4090,4090,4090,4090,0
|
|
20230719,145900,83054395,4090,4090,4090,4090,0
|
|
20230719,145800,83054395,4090,4090,4090,4090,0
|
|
20230719,145700,83054395,4090,4090,4090,4090,0
|
|
20230719,145600,83054395,4090,4090,4090,4090,0
|
|
20230719,145500,83054395,4090,4090,4090,4090,0
|
|
20230719,145400,83054395,4090,4090,4090,4090,0
|
|
20230719,145300,83054395,4090,4090,4090,4090,0
|
|
20230719,145200,83054395,4090,4090,4090,4090,0
|
|
20230719,145100,83054395,4090,4090,4090,4090,0
|
|
20230719,145000,83054395,4090,4090,4090,4090,0
|
|
20230719,144900,83054395,4090,4090,4090,4090,0
|
|
20230719,144800,83054395,4090,4090,4090,4090,0
|
|
20230719,144700,83054395,4090,4090,4090,4090,0
|
|
20230719,144600,83054395,4090,4090,4090,4090,0
|
|
20230719,144500,83054395,4090,4090,4090,4090,7
|
|
20230719,144400,83025765,4085,4085,4085,4085,86
|
|
20230719,144300,82674455,4090,4090,4090,4090,0
|
|
20230719,144200,82674455,4090,4090,4090,4090,0
|
|
20230719,144100,82674455,4090,4090,4090,4090,9
|
|
20230719,144000,82637645,4095,4095,4095,4095,0
|
|
20230719,143900,82637645,4095,4095,4095,4095,0
|
|
20230719,143800,82637645,4095,4085,4095,4085,931
|
|
20230719,143700,78826145,4085,4085,4085,4085,12
|
|
20230719,143600,78777125,4090,4090,4090,4090,0
|
|
20230719,143500,78777125,4090,4090,4090,4090,0
|
|
20230719,143400,78777125,4090,4090,4090,4090,0
|
|
20230719,143300,78777125,4090,4090,4090,4090,0
|
|
20230719,143200,78777125,4090,4090,4090,4090,0
|
|
20230719,143100,78777125,4090,4090,4090,4090,0
|
|
20230719,143000,78777125,4090,4090,4090,4090,0
|
|
20230719,142900,78777125,4090,4090,4090,4090,20
|
|
20230719,142800,78695325,4090,4090,4090,4090,0
|
|
20230719,142700,78695325,4090,4090,4090,4090,0
|
|
20230719,142600,78695325,4090,4090,4090,4090,10
|
|
20230719,142500,78654425,4090,4090,4090,4090,0
|
|
20230719,142400,78654425,4090,4090,4090,4090,0
|
|
20230719,142300,78654425,4090,4090,4090,4090,0
|
|
20230719,142200,78654425,4090,4090,4090,4090,0
|
|
20230719,142100,78654425,4090,4090,4090,4090,0
|
|
20230719,142000,78654425,4090,4090,4090,4090,10
|
|
20230719,141900,78613525,4090,4090,4090,4090,1
|
|
20230719,141800,78609435,4090,4090,4090,4090,1
|
|
20230719,141700,78605345,4090,4090,4090,4090,1
|
|
20230719,141600,78601255,4090,4090,4090,4090,0
|
|
20230719,141500,78601255,4090,4090,4090,4090,0
|
|
20230719,141400,78601255,4090,4090,4090,4090,23
|
|
20230719,141300,78507185,4095,4095,4095,4095,0
|
|
20230719,141200,78507185,4095,4095,4095,4095,0
|
|
20230719,141100,78507185,4095,4095,4095,4095,0
|
|
20230719,141000,78507185,4095,4095,4095,4095,0
|
|
20230719,140900,78507185,4095,4095,4095,4095,0
|
|
20230719,140800,78507185,4095,4095,4095,4095,0
|
|
20230719,140700,78507185,4095,4095,4095,4095,0
|
|
20230719,140600,78507185,4095,4095,4095,4095,0
|
|
20230719,140500,78507185,4095,4095,4095,4095,1
|
|
20230719,140400,78503090,4085,4085,4085,4085,0
|
|
20230719,140300,78503090,4085,4085,4085,4085,2
|
|
20230719,140200,78494920,4085,4085,4085,4085,0
|
|
20230719,140100,78494920,4085,4085,4085,4085,0
|
|
20230719,140000,78494920,4085,4085,4085,4085,21
|
|
20230719,135900,78409135,4085,4085,4085,4085,9
|
|
20230719,135800,78372370,4085,4085,4085,4085,0
|
|
20230719,135700,78372370,4085,4085,4085,4085,0
|
|
20230719,135600,78372370,4085,4085,4085,4085,0
|
|
20230719,135500,78372370,4085,4085,4085,4085,0
|
|
20230719,135400,78372370,4085,4085,4085,4085,0
|
|
20230719,135300,78372370,4085,4085,4085,4085,0
|
|
20230719,135200,78372370,4085,4085,4085,4085,0
|
|
20230719,135100,78372370,4085,4085,4085,4085,0
|
|
20230719,135000,78372370,4085,4085,4085,4085,0
|
|
20230719,134900,78372370,4085,4085,4085,4085,0
|
|
20230719,134800,78372370,4085,4085,4085,4085,1
|
|
20230719,134700,78368285,4085,4085,4085,4085,0
|
|
20230719,134600,78368285,4085,4085,4085,4085,0
|
|
20230719,134500,78368285,4085,4085,4085,4085,0
|
|
20230719,134400,78368285,4085,4085,4085,4085,20
|
|
20230719,134300,78286585,4080,4080,4080,4080,0
|
|
20230719,134200,78286585,4080,4080,4080,4080,0
|
|
20230719,134100,78286585,4080,4080,4080,4080,0
|
|
20230719,134000,78286585,4080,4080,4080,4080,1225
|
|
20230719,133900,73288585,4080,4080,4080,4080,0
|
|
20230719,133800,73288585,4080,4080,4080,4080,0
|
|
20230719,133700,73288585,4080,4080,4080,4080,0
|
|
20230719,133600,73288585,4080,4080,4080,4080,0
|
|
20230719,133500,73288585,4080,4080,4080,4080,0
|
|
20230719,133400,73288585,4080,4080,4080,4080,0
|
|
20230719,133300,73288585,4080,4080,4080,4080,0
|
|
20230719,133200,73288585,4080,4080,4080,4080,0
|
|
20230719,133100,73288585,4080,4080,4080,4080,0
|
|
20230719,133000,73288585,4080,4080,4080,4080,0
|
|
20230719,132900,73288585,4080,4080,4080,4080,4
|
|
20230719,132800,73272265,4085,4085,4085,4085,0
|
|
20230719,132700,73272265,4085,4085,4085,4085,0
|
|
20230719,132600,73272265,4085,4085,4085,4085,0
|
|
20230719,132500,73272265,4085,4085,4085,4085,0
|
|
20230719,132400,73272265,4085,4085,4085,4085,0
|
|
20230719,132300,73272265,4085,4085,4085,4085,0
|
|
20230719,132200,73272265,4085,4085,4085,4085,0
|
|
20230719,132100,73272265,4085,4085,4085,4085,0
|
|
20230719,132000,73272265,4085,4085,4085,4085,80
|
|
20230719,131900,72945465,4085,4085,4085,4085,158
|
|
20230719,131800,72300035,4085,4085,4085,4085,0
|
|
20230719,131700,72300035,4085,4085,4085,4085,0
|
|
20230719,131600,72300035,4085,4085,4085,4085,0
|
|
20230719,131500,72300035,4085,4085,4085,4085,0
|
|
20230719,131400,72300035,4085,4085,4085,4085,1
|
|
20230719,131300,72295950,4085,4085,4085,4085,0
|
|
20230719,131200,72295950,4085,4085,4085,4085,0
|
|
20230719,131100,72295950,4085,4085,4085,4085,34
|
|
20230719,131000,72157060,4085,4085,4085,4085,66
|
|
20230719,130900,71887450,4080,4080,4080,4080,0
|
|
20230719,130800,71887450,4080,4080,4080,4080,0
|
|
20230719,130700,71887450,4080,4080,4080,4080,46
|
|
20230719,130600,71699770,4080,4080,4080,4080,0
|
|
20230719,130500,71699770,4080,4080,4080,4080,159
|
|
20230719,130400,71051050,4080,4080,4080,4080,0
|
|
20230719,130300,71051050,4080,4085,4085,4080,674
|
|
20230719,130200,68300630,4100,4100,4100,4100,0
|
|
20230719,130100,68300630,4100,4100,4100,4100,0
|
|
20230719,130000,68300630,4100,4100,4100,4100,0
|
|
20230719,125900,68300630,4100,4100,4100,4100,500
|
|
20230719,125800,66250630,4090,4090,4090,4090,0
|
|
20230719,125700,66250630,4090,4090,4090,4090,0
|
|
20230719,125600,66250630,4090,4090,4090,4090,0
|
|
20230719,125500,66250630,4090,4090,4090,4090,0
|
|
20230719,125400,66250630,4090,4090,4090,4090,0
|
|
20230719,125300,66250630,4090,4090,4090,4090,0
|
|
20230719,125200,66250630,4090,4090,4090,4090,0
|
|
20230719,125100,66250630,4090,4090,4090,4090,0
|
|
20230719,125000,66250630,4090,4080,4090,4080,530
|
|
20230719,124900,64084140,4080,4080,4080,4080,600
|
|
20230719,124800,61636140,4085,4085,4085,4085,0
|
|
20230719,124700,61636140,4085,4085,4085,4085,5
|
|
20230719,124600,61615715,4100,4100,4100,4100,0
|
|
20230719,124500,61615715,4100,4100,4100,4100,0
|
|
20230719,124400,61615715,4100,4100,4100,4100,0
|
|
20230719,124300,61615715,4100,4100,4100,4100,0
|
|
20230719,124200,61615715,4100,4100,4100,4100,7
|
|
20230719,124100,61587015,4100,4090,4100,4080,120
|
|
20230719,124000,61096935,4080,4090,4090,4080,500
|
|
20230719,123900,59055335,4085,4085,4085,4085,0
|
|
20230719,123800,59055335,4085,4085,4085,4085,0
|
|
20230719,123700,59055335,4085,4085,4085,4085,0
|
|
20230719,123600,59055335,4085,4085,4085,4085,0
|
|
20230719,123500,59055335,4085,4085,4085,4085,0
|
|
20230719,123400,59055335,4085,4085,4085,4085,0
|
|
20230719,123300,59055335,4085,4085,4085,4085,0
|
|
20230719,123200,59055335,4085,4085,4085,4085,0
|
|
20230719,123100,59055335,4085,4085,4085,4085,0
|
|
20230719,123000,59055335,4085,4085,4085,4085,0
|
|
20230719,122900,59055335,4085,4100,4100,4085,3516
|
|
20230719,122800,44674630,4100,4100,4100,4100,0
|
|
20230719,122700,44674630,4100,4100,4100,4100,36
|
|
20230719,122600,44527030,4100,4105,4105,4100,1032
|
|
20230719,122500,40292725,4105,4105,4105,4105,0
|
|
20230719,122400,40292725,4105,4105,4105,4105,0
|
|
20230719,122300,40292725,4105,4105,4105,4105,0
|
|
20230719,122200,40292725,4105,4105,4105,4105,0
|
|
20230719,122100,40292725,4105,4110,4110,4105,135
|
|
20230719,122000,39738040,4115,4115,4115,4115,0
|
|
20230719,121900,39738040,4115,4115,4115,4115,0
|
|
20230719,121800,39738040,4115,4115,4115,4115,0
|
|
20230719,121700,39738040,4115,4115,4115,4115,0
|
|
20230719,121600,39738040,4115,4115,4115,4115,0
|
|
20230719,121500,39738040,4115,4115,4115,4115,0
|
|
20230719,121400,39738040,4115,4115,4115,4115,1
|
|
20230719,121300,39733925,4115,4115,4115,4115,2
|
|
20230719,121200,39725695,4110,4110,4110,4110,0
|
|
20230719,121100,39725695,4110,4110,4110,4110,0
|
|
20230719,121000,39725695,4110,4110,4110,4110,37
|
|
20230719,120900,39573625,4115,4115,4115,4115,0
|
|
20230719,120800,39573625,4115,4110,4115,4110,69
|
|
20230719,120700,39289940,4115,4115,4115,4115,3
|
|
20230719,120600,39277595,4110,4110,4110,4110,0
|
|
20230719,120500,39277595,4110,4110,4110,4110,0
|
|
20230719,120400,39277595,4110,4110,4110,4110,5
|
|
20230719,120300,39257045,4105,4105,4105,4105,0
|
|
20230719,120200,39257045,4105,4105,4105,4105,0
|
|
20230719,120100,39257045,4105,4105,4105,4105,0
|
|
20230719,120000,39257045,4105,4105,4105,4105,0
|
|
20230719,115900,39257045,4105,4105,4105,4105,0
|
|
20230719,115800,39257045,4105,4105,4105,4105,0
|
|
20230719,115700,39257045,4105,4105,4105,4105,0
|
|
20230719,115600,39257045,4105,4105,4105,4105,0
|
|
20230719,115500,39257045,4105,4105,4105,4105,0
|
|
20230719,115400,39257045,4105,4105,4105,4105,100
|
|
20230719,115300,38846545,4115,4115,4115,4115,0
|
|
20230719,115200,38846545,4115,4115,4115,4115,0
|
|
20230719,115100,38846545,4115,4115,4115,4115,0
|
|
20230719,115000,38846545,4115,4115,4115,4115,0
|
|
20230719,114900,38846545,4115,4115,4115,4115,5
|
|
20230719,114800,38825970,4105,4105,4105,4105,0
|
|
20230719,114700,38825970,4105,4105,4105,4105,0
|
|
20230719,114600,38825970,4105,4105,4105,4105,0
|
|
20230719,114500,38825970,4105,4105,4105,4105,0
|
|
20230719,114400,38825970,4105,4105,4105,4105,10
|
|
20230719,114300,38784920,4105,4105,4105,4105,0
|
|
20230719,114200,38784920,4105,4105,4105,4105,0
|
|
20230719,114100,38784920,4105,4105,4105,4105,0
|
|
20230719,114000,38784920,4105,4105,4105,4105,0
|
|
20230719,113900,38784920,4105,4105,4105,4105,0
|
|
20230719,113800,38784920,4105,4105,4105,4105,0
|
|
20230719,113700,38784920,4105,4105,4105,4105,0
|
|
20230719,113600,38784920,4105,4105,4105,4105,0
|
|
20230719,113500,38784920,4105,4105,4105,4105,0
|
|
20230719,113400,38784920,4105,4105,4105,4105,0
|
|
20230719,113300,38784920,4105,4105,4105,4105,0
|
|
20230719,113200,38784920,4105,4105,4105,4105,0
|
|
20230719,113100,38784920,4105,4105,4105,4105,0
|
|
20230719,113000,38784920,4105,4105,4105,4105,0
|
|
20230719,112900,38784920,4105,4105,4105,4105,0
|
|
20230719,112800,38784920,4105,4105,4105,4105,0
|
|
20230719,112700,38784920,4105,4105,4105,4105,0
|
|
20230719,112600,38784920,4105,4105,4105,4105,0
|
|
20230719,112500,38784920,4105,4105,4105,4105,0
|
|
20230719,112400,38784920,4105,4105,4105,4105,0
|
|
20230719,112300,38784920,4105,4105,4105,4105,0
|
|
20230719,112200,38784920,4105,4105,4105,4105,79
|
|
20230719,112100,38460625,4105,4105,4105,4105,0
|
|
20230719,112000,38460625,4105,4105,4105,4105,0
|
|
20230719,111900,38460625,4105,4105,4105,4105,0
|
|
20230719,111800,38460625,4105,4105,4105,4105,0
|
|
20230719,111700,38460625,4105,4105,4105,4105,1
|
|
20230719,111600,38456520,4105,4105,4105,4105,0
|
|
20230719,111500,38456520,4105,4105,4105,4105,0
|
|
20230719,111400,38456520,4105,4105,4105,4105,0
|
|
20230719,111300,38456520,4105,4105,4105,4105,0
|
|
20230719,111200,38456520,4105,4105,4105,4105,1106
|
|
20230719,111100,33916390,4110,4110,4110,4110,0
|
|
20230719,111000,33916390,4110,4110,4110,4110,0
|
|
20230719,110900,33916390,4110,4110,4110,4110,0
|
|
20230719,110800,33916390,4110,4110,4110,4110,0
|
|
20230719,110700,33916390,4110,4110,4110,4110,0
|
|
20230719,110600,33916390,4110,4110,4110,4110,0
|
|
20230719,110500,33916390,4110,4110,4110,4110,0
|
|
20230719,110400,33916390,4110,4110,4110,4110,20
|
|
20230719,110300,33834190,4110,4110,4110,4110,0
|
|
20230719,110200,33834190,4110,4115,4115,4110,1529
|
|
20230719,110100,27548940,4115,4115,4115,4115,0
|
|
20230719,110000,27548940,4115,4115,4115,4115,10
|
|
20230719,105900,27507790,4120,4120,4120,4120,0
|
|
20230719,105800,27507790,4120,4120,4120,4120,4
|
|
20230719,105700,27491310,4120,4120,4120,4120,73
|
|
20230719,105600,27190550,4115,4115,4115,4115,0
|
|
20230719,105500,27190550,4115,4115,4115,4115,0
|
|
20230719,105400,27190550,4115,4115,4115,4115,2093
|
|
20230719,105300,18577855,4120,4120,4120,4120,419
|
|
20230719,105200,16851575,4125,4125,4125,4125,0
|
|
20230719,105100,16851575,4125,4125,4125,4125,0
|
|
20230719,105000,16851575,4125,4125,4125,4125,0
|
|
20230719,104900,16851575,4125,4125,4125,4125,15
|
|
20230719,104800,16789700,4125,4125,4125,4125,0
|
|
20230719,104700,16789700,4125,4125,4125,4125,0
|
|
20230719,104600,16789700,4125,4125,4125,4125,65
|
|
20230719,104500,16521575,4125,4125,4125,4125,1
|
|
20230719,104400,16517450,4125,4125,4125,4125,0
|
|
20230719,104300,16517450,4125,4125,4125,4125,0
|
|
20230719,104200,16517450,4125,4125,4125,4125,100
|
|
20230719,104100,16104950,4125,4125,4125,4125,179
|
|
20230719,104000,15366575,4125,4125,4125,4125,22
|
|
20230719,103900,15275825,4140,4140,4140,4140,0
|
|
20230719,103800,15275825,4140,4140,4140,4140,0
|
|
20230719,103700,15275825,4140,4140,4140,4140,0
|
|
20230719,103600,15275825,4140,4140,4140,4140,0
|
|
20230719,103500,15275825,4140,4140,4140,4140,0
|
|
20230719,103400,15275825,4140,4140,4140,4140,0
|
|
20230719,103300,15275825,4140,4140,4140,4140,0
|
|
20230719,103200,15275825,4140,4140,4140,4140,0
|
|
20230719,103100,15275825,4140,4140,4140,4140,0
|
|
20230719,103000,15275825,4140,4140,4140,4140,0
|
|
20230719,102900,15275825,4140,4140,4140,4140,0
|
|
20230719,102800,15275825,4140,4140,4140,4140,0
|
|
20230719,102700,15275825,4140,4140,4140,4140,0
|
|
20230719,102600,15275825,4140,4135,4140,4135,250
|
|
20230719,102500,14240945,4125,4125,4125,4125,0
|
|
20230719,102400,14240945,4125,4125,4125,4125,0
|
|
20230719,102300,14240945,4125,4125,4125,4125,0
|
|
20230719,102200,14240945,4125,4125,4125,4125,0
|
|
20230719,102100,14240945,4125,4125,4125,4125,0
|
|
20230719,102000,14240945,4125,4125,4125,4125,0
|
|
20230719,101900,14240945,4125,4125,4125,4125,0
|
|
20230719,101800,14240945,4125,4125,4125,4125,0
|
|
20230719,101700,14240945,4125,4125,4125,4125,0
|
|
20230719,101600,14240945,4125,4125,4125,4125,55
|
|
20230719,101500,14014070,4140,4140,4140,4140,0
|
|
20230719,101400,14014070,4140,4135,4140,4135,156
|
|
20230719,101300,13368270,4135,4135,4135,4135,55
|
|
20230719,101200,13140845,4135,4135,4135,4135,0
|
|
20230719,101100,13140845,4135,4135,4135,4135,10
|
|
20230719,101000,13099495,4135,4135,4135,4135,100
|
|
20230719,100900,12685995,4140,4140,4140,4140,0
|
|
20230719,100800,12685995,4140,4140,4140,4140,0
|
|
20230719,100700,12685995,4140,4140,4140,4140,0
|
|
20230719,100600,12685995,4140,4140,4140,4140,0
|
|
20230719,100500,12685995,4140,4140,4140,4140,0
|
|
20230719,100400,12685995,4140,4140,4140,4140,0
|
|
20230719,100300,12685995,4140,4140,4140,4140,0
|
|
20230719,100200,12685995,4140,4140,4140,4140,0
|
|
20230719,100100,12685995,4140,4140,4140,4140,0
|
|
20230719,100000,12685995,4140,4140,4140,4140,0
|
|
20230719,095900,12685995,4140,4140,4140,4140,0
|
|
20230719,095800,12685995,4140,4140,4140,4140,0
|
|
20230719,095700,12685995,4140,4140,4140,4140,0
|
|
20230719,095600,12685995,4140,4140,4140,4140,0
|
|
20230719,095500,12685995,4140,4140,4140,4140,0
|
|
20230719,095400,12685995,4140,4140,4140,4140,0
|
|
20230719,095300,12685995,4140,4140,4140,4140,1
|
|
20230719,095200,12681855,4140,4140,4140,4140,4
|
|
20230719,095100,12665295,4140,4110,4140,4110,2
|
|
20230719,095000,12657045,4110,4110,4110,4110,164
|
|
20230719,094900,11983005,4125,4115,4125,4115,595
|
|
20230719,094800,9528940,4120,4120,4120,4120,0
|
|
20230719,094700,9528940,4120,4120,4120,4120,92
|
|
20230719,094600,9149900,4120,4130,4145,4120,123
|
|
20230719,094500,8641370,4145,4145,4145,4145,0
|
|
20230719,094400,8641370,4145,4145,4145,4145,0
|
|
20230719,094300,8641370,4145,4145,4145,4145,0
|
|
20230719,094200,8641370,4145,4145,4145,4145,0
|
|
20230719,094100,8641370,4145,4145,4145,4145,0
|
|
20230719,094000,8641370,4145,4145,4145,4145,0
|
|
20230719,093900,8641370,4145,4145,4145,4145,0
|
|
20230719,093800,8641370,4145,4145,4145,4145,4
|
|
20230719,093700,8624790,4145,4120,4145,4120,15
|
|
20230719,093600,8562815,4120,4120,4120,4120,0
|
|
20230719,093500,8562815,4120,4120,4120,4120,0
|
|
20230719,093400,8562815,4120,4120,4120,4120,5
|
|
20230719,093300,8542215,4120,4120,4120,4120,1
|
|
20230719,093200,8538095,4110,4110,4110,4110,0
|
|
20230719,093100,8538095,4110,4110,4110,4110,456
|
|
20230719,093000,6663935,4110,4110,4110,4110,122
|
|
20230719,092900,6162515,4110,4110,4110,4110,0
|
|
20230719,092800,6162515,4110,4110,4110,4110,1
|
|
20230719,092700,6158405,4110,4110,4110,4110,3
|
|
20230719,092600,6146075,4100,4100,4100,4100,0
|
|
20230719,092500,6146075,4100,4100,4100,4100,0
|
|
20230719,092400,6146075,4100,4100,4100,4100,300
|
|
20230719,092300,4916075,4100,4100,4100,4100,0
|
|
20230719,092200,4916075,4100,4100,4100,4100,0
|
|
20230719,092100,4916075,4100,4100,4100,4100,0
|
|
20230719,092000,4916075,4100,4100,4100,4100,0
|
|
20230719,091900,4916075,4100,4110,4110,4100,16
|
|
20230719,091800,4850325,4110,4110,4110,4110,0
|
|
20230719,091700,4850325,4110,4100,4120,4100,369
|
|
20230719,091600,3333630,4115,4115,4115,4115,100
|
|
20230719,091500,2922130,4115,4115,4115,4115,0
|
|
20230719,091400,2922130,4115,4115,4115,4115,0
|
|
20230719,091300,2922130,4115,4115,4115,4115,53
|
|
20230719,091200,2704035,4115,4115,4115,4115,0
|
|
20230719,091100,2704035,4115,4115,4115,4115,0
|
|
20230719,091000,2704035,4115,4115,4115,4115,0
|
|
20230719,090900,2704035,4115,4115,4115,4115,271
|
|
20230719,090800,1588870,4115,4115,4115,4115,0
|
|
20230719,090700,1588870,4115,4115,4115,4115,0
|
|
20230719,090600,1588870,4115,4120,4120,4115,98
|
|
20230719,090500,1185545,4155,4155,4155,4155,0
|
|
20230719,090400,1185545,4155,4150,4155,4150,4
|
|
20230719,090300,1168940,4155,4155,4155,4155,0
|
|
20230719,090200,1168940,4155,4155,4155,4155,0
|
|
20230719,090100,1168940,4155,4155,4155,4155,0
|
|
20230719,090000,1168940,4155,4100,4155,4100,285
|