626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192300,135637775,4120,4120,4120,4120,498
|
|
20230720,192200,135637775,4120,4120,4120,4120,0
|
|
20230720,192100,135637775,4120,4120,4120,4120,0
|
|
20230720,192000,135637775,4120,4120,4120,4120,0
|
|
20230720,191900,135637775,4120,4120,4120,4120,0
|
|
20230720,191800,135637775,4120,4120,4120,4120,0
|
|
20230720,191700,135637775,4120,4120,4120,4120,0
|
|
20230720,191600,135637775,4120,4120,4120,4120,0
|
|
20230720,191500,135637775,4120,4120,4120,4120,0
|
|
20230720,191400,135637775,4120,4120,4120,4120,0
|
|
20230720,191300,135637775,4120,4120,4120,4120,0
|
|
20230720,191200,135637775,4120,4120,4120,4120,0
|
|
20230720,191100,135637775,4120,4120,4120,4120,0
|
|
20230720,191000,135637775,4120,4120,4120,4120,0
|
|
20230720,190900,135637775,4120,4120,4120,4120,0
|
|
20230720,190800,135637775,4120,4120,4120,4120,0
|
|
20230720,190700,135637775,4120,4120,4120,4120,0
|
|
20230720,190600,135637775,4120,4120,4120,4120,0
|
|
20230720,190500,135637775,4120,4120,4120,4120,0
|
|
20230720,190400,135637775,4120,4120,4120,4120,0
|
|
20230720,190300,135637775,4120,4120,4120,4120,0
|
|
20230720,190200,135637775,4120,4120,4120,4120,0
|
|
20230720,190100,135637775,4120,4120,4120,4120,0
|
|
20230720,190000,135637775,4120,4120,4120,4120,0
|
|
20230720,185900,135637775,4120,4120,4120,4120,0
|
|
20230720,185800,135637775,4120,4120,4120,4120,0
|
|
20230720,185700,135637775,4120,4120,4120,4120,0
|
|
20230720,185600,135637775,4120,4120,4120,4120,0
|
|
20230720,185500,135637775,4120,4120,4120,4120,0
|
|
20230720,185400,135637775,4120,4120,4120,4120,0
|
|
20230720,185300,135637775,4120,4120,4120,4120,498
|
|
20230720,185200,135637775,4120,4120,4120,4120,0
|
|
20230720,185100,135637775,4120,4120,4120,4120,0
|
|
20230720,185000,135637775,4120,4120,4120,4120,0
|
|
20230720,184900,135637775,4120,4120,4120,4120,0
|
|
20230720,184800,135637775,4120,4120,4120,4120,0
|
|
20230720,184700,135637775,4120,4120,4120,4120,0
|
|
20230720,184600,135637775,4120,4120,4120,4120,0
|
|
20230720,184500,135637775,4120,4120,4120,4120,0
|
|
20230720,184400,135637775,4120,4120,4120,4120,0
|
|
20230720,184300,135637775,4120,4120,4120,4120,0
|
|
20230720,184200,135637775,4120,4120,4120,4120,0
|
|
20230720,184100,135637775,4120,4120,4120,4120,0
|
|
20230720,184000,135637775,4120,4120,4120,4120,0
|
|
20230720,183900,135637775,4120,4120,4120,4120,0
|
|
20230720,183800,135637775,4120,4120,4120,4120,0
|
|
20230720,183700,135637775,4120,4120,4120,4120,0
|
|
20230720,183600,135637775,4120,4120,4120,4120,0
|
|
20230720,183500,135637775,4120,4120,4120,4120,0
|
|
20230720,183400,135637775,4120,4120,4120,4120,0
|
|
20230720,183300,135637775,4120,4120,4120,4120,0
|
|
20230720,183200,135637775,4120,4120,4120,4120,0
|
|
20230720,183100,135637775,4120,4120,4120,4120,0
|
|
20230720,183000,135637775,4120,4120,4120,4120,0
|
|
20230720,182900,135637775,4120,4120,4120,4120,0
|
|
20230720,182800,135637775,4120,4120,4120,4120,0
|
|
20230720,182700,135637775,4120,4120,4120,4120,0
|
|
20230720,182600,135637775,4120,4120,4120,4120,0
|
|
20230720,182500,135637775,4120,4120,4120,4120,0
|
|
20230720,182400,135637775,4120,4120,4120,4120,0
|
|
20230720,182300,135637775,4120,4120,4120,4120,498
|
|
20230720,182200,135637775,4120,4120,4120,4120,0
|
|
20230720,182100,135637775,4120,4120,4120,4120,0
|
|
20230720,182000,135637775,4120,4120,4120,4120,0
|
|
20230720,181900,135637775,4120,4120,4120,4120,0
|
|
20230720,181800,135637775,4120,4120,4120,4120,0
|
|
20230720,181700,135637775,4120,4120,4120,4120,0
|
|
20230720,181600,135637775,4120,4120,4120,4120,0
|
|
20230720,181500,135637775,4120,4120,4120,4120,0
|
|
20230720,181400,135637775,4120,4120,4120,4120,0
|
|
20230720,181300,135637775,4120,4120,4120,4120,0
|
|
20230720,181200,135637775,4120,4120,4120,4120,0
|
|
20230720,181100,135637775,4120,4120,4120,4120,0
|
|
20230720,181000,135637775,4120,4120,4120,4120,0
|
|
20230720,180900,135637775,4120,4120,4120,4120,0
|
|
20230720,180800,135637775,4120,4120,4120,4120,0
|
|
20230720,180700,135637775,4120,4120,4120,4120,0
|
|
20230720,180600,135637775,4120,4120,4120,4120,0
|
|
20230720,180500,135637775,4120,4120,4120,4120,0
|
|
20230720,180400,135637775,4120,4120,4120,4120,0
|
|
20230720,180300,135637775,4120,4120,4120,4120,0
|
|
20230720,180200,135637775,4120,4120,4120,4120,0
|
|
20230720,180100,135637775,4120,4120,4120,4120,0
|
|
20230720,180000,135637775,4120,4120,4120,4120,0
|
|
20230720,175900,135637775,4120,4120,4120,4120,0
|
|
20230720,175800,135637775,4120,4120,4120,4120,0
|
|
20230720,175700,135637775,4120,4120,4120,4120,0
|
|
20230720,175600,135637775,4120,4120,4120,4120,0
|
|
20230720,175500,135637775,4120,4120,4120,4120,0
|
|
20230720,175400,135637775,4120,4120,4120,4120,0
|
|
20230720,175300,135637775,4120,4120,4120,4120,498
|
|
20230720,175200,135637775,4120,4120,4120,4120,0
|
|
20230720,175100,135637775,4120,4120,4120,4120,0
|
|
20230720,175000,135637775,4120,4120,4120,4120,0
|
|
20230720,174900,135637775,4120,4120,4120,4120,0
|
|
20230720,174800,135637775,4120,4120,4120,4120,0
|
|
20230720,174700,135637775,4120,4120,4120,4120,0
|
|
20230720,174600,135637775,4120,4120,4120,4120,0
|
|
20230720,174500,135637775,4120,4120,4120,4120,0
|
|
20230720,174400,135637775,4120,4120,4120,4120,0
|
|
20230720,174300,135637775,4120,4120,4120,4120,0
|
|
20230720,174200,135637775,4120,4120,4120,4120,0
|
|
20230720,174100,135637775,4120,4120,4120,4120,0
|
|
20230720,174000,135637775,4120,4120,4120,4120,0
|
|
20230720,173900,135637775,4120,4120,4120,4120,0
|
|
20230720,173800,135637775,4120,4120,4120,4120,0
|
|
20230720,173700,135637775,4120,4120,4120,4120,0
|
|
20230720,173600,135637775,4120,4120,4120,4120,0
|
|
20230720,173500,135637775,4120,4120,4120,4120,0
|
|
20230720,173400,135637775,4120,4120,4120,4120,0
|
|
20230720,173300,135637775,4120,4120,4120,4120,0
|
|
20230720,173200,135637775,4120,4120,4120,4120,0
|
|
20230720,173100,135637775,4120,4120,4120,4120,0
|
|
20230720,173000,135637775,4120,4120,4120,4120,0
|
|
20230720,172900,135637775,4120,4120,4120,4120,0
|
|
20230720,172800,135637775,4120,4120,4120,4120,0
|
|
20230720,172700,135637775,4120,4120,4120,4120,0
|
|
20230720,172600,135637775,4120,4120,4120,4120,0
|
|
20230720,172500,135637775,4120,4120,4120,4120,0
|
|
20230720,172400,135637775,4120,4120,4120,4120,0
|
|
20230720,172300,135637775,4120,4120,4120,4120,498
|
|
20230720,172200,135637775,4120,4120,4120,4120,0
|
|
20230720,172100,135637775,4120,4120,4120,4120,0
|
|
20230720,172000,135637775,4120,4120,4120,4120,0
|
|
20230720,171900,135637775,4120,4120,4120,4120,0
|
|
20230720,171800,135637775,4120,4120,4120,4120,0
|
|
20230720,171700,135637775,4120,4120,4120,4120,0
|
|
20230720,171600,135637775,4120,4120,4120,4120,0
|
|
20230720,171500,135637775,4120,4120,4120,4120,0
|
|
20230720,171400,135637775,4120,4120,4120,4120,0
|
|
20230720,171300,135637775,4120,4120,4120,4120,0
|
|
20230720,171200,135637775,4120,4120,4120,4120,0
|
|
20230720,171100,135637775,4120,4120,4120,4120,0
|
|
20230720,171000,135637775,4120,4120,4120,4120,0
|
|
20230720,170900,135637775,4120,4120,4120,4120,0
|
|
20230720,170800,135637775,4120,4120,4120,4120,0
|
|
20230720,170700,135637775,4120,4120,4120,4120,0
|
|
20230720,170600,135637775,4120,4120,4120,4120,0
|
|
20230720,170500,135637775,4120,4120,4120,4120,0
|
|
20230720,170400,135637775,4120,4120,4120,4120,0
|
|
20230720,170300,135637775,4120,4120,4120,4120,0
|
|
20230720,170200,135637775,4120,4120,4120,4120,0
|
|
20230720,170100,135637775,4120,4120,4120,4120,0
|
|
20230720,170000,135637775,4120,4120,4120,4120,0
|
|
20230720,165900,135637775,4120,4120,4120,4120,0
|
|
20230720,165800,135637775,4120,4120,4120,4120,0
|
|
20230720,165700,135637775,4120,4120,4120,4120,0
|
|
20230720,165600,135637775,4120,4120,4120,4120,0
|
|
20230720,165500,135637775,4120,4120,4120,4120,0
|
|
20230720,165400,135637775,4120,4120,4120,4120,0
|
|
20230720,165300,135637775,4120,4120,4120,4120,498
|
|
20230720,165200,135637775,4120,4120,4120,4120,0
|
|
20230720,165100,135637775,4120,4120,4120,4120,0
|
|
20230720,165000,135637775,4120,4120,4120,4120,0
|
|
20230720,164900,135637775,4120,4120,4120,4120,0
|
|
20230720,164800,135637775,4120,4120,4120,4120,0
|
|
20230720,164700,135637775,4120,4120,4120,4120,0
|
|
20230720,164600,135637775,4120,4120,4120,4120,0
|
|
20230720,164500,135637775,4120,4120,4120,4120,0
|
|
20230720,164400,135637775,4120,4120,4120,4120,0
|
|
20230720,164300,135637775,4120,4120,4120,4120,0
|
|
20230720,164200,135637775,4120,4120,4120,4120,0
|
|
20230720,164100,135637775,4120,4120,4120,4120,0
|
|
20230720,164000,135637775,4120,4120,4120,4120,0
|
|
20230720,163900,135637775,4120,4120,4120,4120,0
|
|
20230720,163800,135637775,4120,4120,4120,4120,0
|
|
20230720,163700,135637775,4120,4120,4120,4120,0
|
|
20230720,163600,135637775,4120,4120,4120,4120,0
|
|
20230720,163500,135637775,4120,4120,4120,4120,0
|
|
20230720,163400,135637775,4120,4120,4120,4120,0
|
|
20230720,163300,135637775,4120,4120,4120,4120,0
|
|
20230720,163200,135637775,4120,4120,4120,4120,0
|
|
20230720,163100,135637775,4120,4120,4120,4120,0
|
|
20230720,163000,135637775,4120,4120,4120,4120,0
|
|
20230720,162900,135637775,4120,4120,4120,4120,0
|
|
20230720,162800,135637775,4120,4120,4120,4120,0
|
|
20230720,162700,135637775,4120,4120,4120,4120,0
|
|
20230720,162600,135637775,4120,4120,4120,4120,0
|
|
20230720,162500,135637775,4120,4120,4120,4120,0
|
|
20230720,162400,135637775,4120,4120,4120,4120,0
|
|
20230720,162300,135637775,4120,4120,4120,4120,498
|
|
20230720,162200,135637775,4120,4120,4120,4120,0
|
|
20230720,162100,135637775,4120,4120,4120,4120,0
|
|
20230720,162000,135637775,4120,4120,4120,4120,0
|
|
20230720,161900,135637775,4120,4120,4120,4120,0
|
|
20230720,161800,135637775,4120,4120,4120,4120,0
|
|
20230720,161700,135637775,4120,4120,4120,4120,0
|
|
20230720,161600,135637775,4120,4120,4120,4120,0
|
|
20230720,161500,135637775,4120,4120,4120,4120,0
|
|
20230720,161400,135637775,4120,4120,4120,4120,0
|
|
20230720,161300,135637775,4120,4120,4120,4120,0
|
|
20230720,161200,135637775,4120,4120,4120,4120,0
|
|
20230720,161100,135637775,4120,4120,4120,4120,0
|
|
20230720,161000,135637775,4120,4120,4120,4120,0
|
|
20230720,160900,135637775,4120,4120,4120,4120,0
|
|
20230720,160800,135637775,4120,4120,4120,4120,0
|
|
20230720,160700,135637775,4120,4120,4120,4120,0
|
|
20230720,160600,135637775,4120,4120,4120,4120,0
|
|
20230720,160500,135637775,4120,4120,4120,4120,0
|
|
20230720,160400,135637775,4120,4120,4120,4120,0
|
|
20230720,160300,135637775,4120,4120,4120,4120,0
|
|
20230720,160200,135637775,4120,4120,4120,4120,0
|
|
20230720,160100,135637775,4120,4120,4120,4120,0
|
|
20230720,160000,135637775,4120,4120,4120,4120,0
|
|
20230720,155900,135637775,4120,4120,4120,4120,0
|
|
20230720,155800,135637775,4120,4120,4120,4120,0
|
|
20230720,155700,135637775,4120,4120,4120,4120,0
|
|
20230720,155600,135637775,4120,4120,4120,4120,0
|
|
20230720,155500,135637775,4120,4120,4120,4120,0
|
|
20230720,155400,135637775,4120,4120,4120,4120,0
|
|
20230720,155300,135637775,4120,4120,4120,4120,498
|
|
20230720,155200,135637775,4120,4120,4120,4120,0
|
|
20230720,155100,135637775,4120,4120,4120,4120,0
|
|
20230720,155000,135637775,4120,4120,4120,4120,0
|
|
20230720,154900,135637775,4120,4120,4120,4120,0
|
|
20230720,154800,135637775,4120,4120,4120,4120,0
|
|
20230720,154700,135637775,4120,4120,4120,4120,0
|
|
20230720,154600,135637775,4120,4120,4120,4120,0
|
|
20230720,154500,135637775,4120,4120,4120,4120,0
|
|
20230720,154400,135637775,4120,4120,4120,4120,0
|
|
20230720,154300,135637775,4120,4120,4120,4120,0
|
|
20230720,154200,135637775,4120,4120,4120,4120,0
|
|
20230720,154100,135637775,4120,4120,4120,4120,0
|
|
20230720,154000,135637775,4120,4120,4120,4120,0
|
|
20230720,153900,135637775,4120,4120,4120,4120,0
|
|
20230720,153800,135637775,4120,4120,4120,4120,0
|
|
20230720,153700,135637775,4120,4120,4120,4120,0
|
|
20230720,153600,135637775,4120,4120,4120,4120,0
|
|
20230720,153500,135637775,4120,4120,4120,4120,0
|
|
20230720,153400,135637775,4120,4120,4120,4120,0
|
|
20230720,153300,135637775,4120,4120,4120,4120,0
|
|
20230720,153200,135637775,4120,4120,4120,4120,0
|
|
20230720,153100,135637775,4120,4120,4120,4120,0
|
|
20230720,153000,135637775,4120,4120,4120,4120,498
|
|
20230720,152900,133586015,4090,4090,4090,4090,0
|
|
20230720,152800,133586015,4090,4090,4090,4090,0
|
|
20230720,152700,133586015,4090,4090,4090,4090,0
|
|
20230720,152600,133586015,4090,4090,4090,4090,0
|
|
20230720,152500,133586015,4090,4090,4090,4090,0
|
|
20230720,152400,133586015,4090,4090,4090,4090,0
|
|
20230720,152300,133586015,4090,4090,4090,4090,0
|
|
20230720,152200,133586015,4090,4090,4090,4090,0
|
|
20230720,152100,133586015,4090,4090,4090,4090,0
|
|
20230720,152000,133586015,4090,4090,4090,4090,0
|
|
20230720,151900,133586015,4090,4115,4140,4090,115
|
|
20230720,151800,133112185,4140,4140,4140,4140,0
|
|
20230720,151700,133112185,4140,4140,4140,4140,0
|
|
20230720,151600,133112185,4140,4140,4140,4140,0
|
|
20230720,151500,133112185,4140,4120,4140,4120,200
|
|
20230720,151400,132286140,4125,4100,4130,4100,387
|
|
20230720,151300,130693305,4100,4100,4100,4100,24
|
|
20230720,151200,130594905,4100,4090,4100,4090,474
|
|
20230720,151100,128652885,4080,4080,4080,4080,0
|
|
20230720,151000,128652885,4080,4080,4080,4080,0
|
|
20230720,150900,128652885,4080,4080,4080,4080,0
|
|
20230720,150800,128652885,4080,4080,4080,4080,0
|
|
20230720,150700,128652885,4080,4080,4080,4080,0
|
|
20230720,150600,128652885,4080,4085,4085,4080,15
|
|
20230720,150500,128591615,4080,4080,4080,4080,0
|
|
20230720,150400,128591615,4080,4080,4080,4080,20
|
|
20230720,150300,128510015,4085,4085,4085,4085,1
|
|
20230720,150200,128505930,4075,4075,4075,4075,0
|
|
20230720,150100,128505930,4075,4075,4075,4075,0
|
|
20230720,150000,128505930,4075,4075,4075,4075,0
|
|
20230720,145900,128505930,4075,4075,4075,4075,0
|
|
20230720,145800,128505930,4075,4075,4075,4075,0
|
|
20230720,145700,128505930,4075,4075,4075,4075,0
|
|
20230720,145600,128505930,4075,4075,4075,4075,0
|
|
20230720,145500,128505930,4075,4075,4075,4075,1
|
|
20230720,145400,128501855,4075,4075,4075,4075,0
|
|
20230720,145300,128501855,4075,4075,4075,4075,0
|
|
20230720,145200,128501855,4075,4075,4075,4075,0
|
|
20230720,145100,128501855,4075,4075,4075,4075,0
|
|
20230720,145000,128501855,4075,4075,4075,4075,0
|
|
20230720,144900,128501855,4075,4075,4075,4075,0
|
|
20230720,144800,128501855,4075,4075,4075,4075,0
|
|
20230720,144700,128501855,4075,4075,4075,4075,0
|
|
20230720,144600,128501855,4075,4075,4075,4075,10
|
|
20230720,144500,128461105,4080,4080,4080,4080,0
|
|
20230720,144400,128461105,4080,4080,4080,4080,0
|
|
20230720,144300,128461105,4080,4080,4080,4080,0
|
|
20230720,144200,128461105,4080,4080,4080,4080,0
|
|
20230720,144100,128461105,4080,4080,4080,4080,0
|
|
20230720,144000,128461105,4080,4080,4080,4080,0
|
|
20230720,143900,128461105,4080,4080,4080,4080,102
|
|
20230720,143800,128044945,4080,4065,4080,4065,898
|
|
20230720,143700,124385145,4055,4055,4055,4055,0
|
|
20230720,143600,124385145,4055,4055,4055,4055,0
|
|
20230720,143500,124385145,4055,4055,4055,4055,0
|
|
20230720,143400,124385145,4055,4055,4055,4055,0
|
|
20230720,143300,124385145,4055,4055,4055,4055,0
|
|
20230720,143200,124385145,4055,4055,4055,4055,0
|
|
20230720,143100,124385145,4055,4055,4055,4055,110
|
|
20230720,143000,123939095,4060,4060,4060,4060,0
|
|
20230720,142900,123939095,4060,4060,4060,4060,0
|
|
20230720,142800,123939095,4060,4060,4060,4060,0
|
|
20230720,142700,123939095,4060,4060,4060,4060,0
|
|
20230720,142600,123939095,4060,4060,4060,4060,0
|
|
20230720,142500,123939095,4060,4060,4060,4060,0
|
|
20230720,142400,123939095,4060,4060,4060,4060,0
|
|
20230720,142300,123939095,4060,4060,4060,4060,10
|
|
20230720,142200,123898495,4055,4055,4055,4055,0
|
|
20230720,142100,123898495,4055,4055,4055,4055,0
|
|
20230720,142000,123898495,4055,4055,4055,4055,100
|
|
20230720,141900,123492995,4060,4060,4060,4060,0
|
|
20230720,141800,123492995,4060,4065,4065,4060,14
|
|
20230720,141700,123436150,4070,4070,4070,4070,1
|
|
20230720,141600,123432080,4070,4070,4070,4070,0
|
|
20230720,141500,123432080,4070,4070,4070,4070,0
|
|
20230720,141400,123432080,4070,4070,4070,4070,0
|
|
20230720,141300,123432080,4070,4070,4070,4070,0
|
|
20230720,141200,123432080,4070,4070,4070,4070,0
|
|
20230720,141100,123432080,4070,4070,4070,4070,0
|
|
20230720,141000,123432080,4070,4070,4070,4070,1
|
|
20230720,140900,123428010,4070,4070,4070,4070,0
|
|
20230720,140800,123428010,4070,4070,4070,4070,0
|
|
20230720,140700,123428010,4070,4070,4070,4070,0
|
|
20230720,140600,123428010,4070,4070,4070,4070,0
|
|
20230720,140500,123428010,4070,4070,4070,4070,0
|
|
20230720,140400,123428010,4070,4070,4070,4070,0
|
|
20230720,140300,123428010,4070,4070,4070,4070,0
|
|
20230720,140200,123428010,4070,4070,4070,4070,0
|
|
20230720,140100,123428010,4070,4070,4070,4070,0
|
|
20230720,140000,123428010,4070,4070,4070,4070,0
|
|
20230720,135900,123428010,4070,4070,4070,4070,0
|
|
20230720,135800,123428010,4070,4070,4070,4070,0
|
|
20230720,135700,123428010,4070,4070,4070,4070,0
|
|
20230720,135600,123428010,4070,4070,4070,4070,3
|
|
20230720,135500,123415800,4070,4070,4070,4070,97
|
|
20230720,135400,123021010,4065,4065,4065,4065,0
|
|
20230720,135300,123021010,4065,4065,4065,4065,0
|
|
20230720,135200,123021010,4065,4065,4065,4065,0
|
|
20230720,135100,123021010,4065,4065,4065,4065,1516
|
|
20230720,135000,116858470,4065,4065,4065,4065,0
|
|
20230720,134900,116858470,4065,4065,4065,4065,0
|
|
20230720,134800,116858470,4065,4065,4065,4065,0
|
|
20230720,134700,116858470,4065,4065,4065,4065,45
|
|
20230720,134600,116675545,4065,4065,4065,4065,0
|
|
20230720,134500,116675545,4065,4065,4065,4065,20
|
|
20230720,134400,116594245,4065,4065,4065,4065,13
|
|
20230720,134300,116541400,4065,4065,4065,4065,0
|
|
20230720,134200,116541400,4065,4065,4065,4065,0
|
|
20230720,134100,116541400,4065,4065,4065,4065,0
|
|
20230720,134000,116541400,4065,4065,4065,4065,110
|
|
20230720,133900,116094250,4065,4065,4065,4065,0
|
|
20230720,133800,116094250,4065,4070,4070,4065,18
|
|
20230720,133700,116021050,4080,4080,4080,4080,0
|
|
20230720,133600,116021050,4080,4080,4080,4080,0
|
|
20230720,133500,116021050,4080,4080,4080,4080,1
|
|
20230720,133400,116016970,4065,4065,4065,4065,4
|
|
20230720,133300,116000710,4075,4075,4075,4075,0
|
|
20230720,133200,116000710,4075,4075,4075,4075,0
|
|
20230720,133100,116000710,4075,4075,4075,4075,7
|
|
20230720,133000,115972185,4075,4075,4075,4075,0
|
|
20230720,132900,115972185,4075,4075,4075,4075,0
|
|
20230720,132800,115972185,4075,4075,4075,4075,0
|
|
20230720,132700,115972185,4075,4075,4075,4075,0
|
|
20230720,132600,115972185,4075,4075,4075,4075,0
|
|
20230720,132500,115972185,4075,4075,4075,4075,0
|
|
20230720,132400,115972185,4075,4075,4075,4075,0
|
|
20230720,132300,115972185,4075,4075,4075,4075,0
|
|
20230720,132200,115972185,4075,4075,4075,4075,0
|
|
20230720,132100,115972185,4075,4075,4075,4075,0
|
|
20230720,132000,115972185,4075,4075,4075,4075,0
|
|
20230720,131900,115972185,4075,4075,4075,4075,0
|
|
20230720,131800,115972185,4075,4075,4075,4075,0
|
|
20230720,131700,115972185,4075,4075,4075,4075,0
|
|
20230720,131600,115972185,4075,4075,4075,4075,10
|
|
20230720,131500,115931435,4065,4065,4065,4065,0
|
|
20230720,131400,115931435,4065,4065,4065,4065,43
|
|
20230720,131300,115756640,4065,4065,4065,4065,0
|
|
20230720,131200,115756640,4065,4065,4065,4065,0
|
|
20230720,131100,115756640,4065,4065,4065,4065,0
|
|
20230720,131000,115756640,4065,4065,4065,4065,0
|
|
20230720,130900,115756640,4065,4065,4065,4065,0
|
|
20230720,130800,115756640,4065,4065,4065,4065,0
|
|
20230720,130700,115756640,4065,4065,4065,4065,0
|
|
20230720,130600,115756640,4065,4065,4065,4065,0
|
|
20230720,130500,115756640,4065,4065,4065,4065,1
|
|
20230720,130400,115752575,4065,4065,4065,4065,0
|
|
20230720,130300,115752575,4065,4065,4065,4065,34
|
|
20230720,130200,115614365,4065,4065,4065,4065,0
|
|
20230720,130100,115614365,4065,4065,4065,4065,23
|
|
20230720,130000,115520870,4075,4075,4075,4075,0
|
|
20230720,125900,115520870,4075,4075,4075,4075,0
|
|
20230720,125800,115520870,4075,4075,4075,4075,2
|
|
20230720,125700,115512720,4075,4070,4075,4070,7
|
|
20230720,125600,115484220,4070,4070,4070,4070,0
|
|
20230720,125500,115484220,4070,4070,4070,4070,6
|
|
20230720,125400,115459800,4070,4070,4070,4070,0
|
|
20230720,125300,115459800,4070,4070,4070,4070,7
|
|
20230720,125200,115431310,4075,4075,4075,4075,0
|
|
20230720,125100,115431310,4075,4075,4075,4075,6
|
|
20230720,125000,115406860,4075,4075,4075,4075,7
|
|
20230720,124900,115378335,4045,4050,4050,4045,22
|
|
20230720,124800,115289255,4045,4080,4080,4045,248
|
|
20230720,124700,114284840,4080,4080,4080,4080,0
|
|
20230720,124600,114284840,4080,4080,4080,4080,7
|
|
20230720,124500,114256280,4080,4080,4080,4080,0
|
|
20230720,124400,114256280,4080,4080,4080,4080,6
|
|
20230720,124300,114231800,4080,4080,4080,4080,7
|
|
20230720,124200,114203240,4080,4080,4080,4080,0
|
|
20230720,124100,114203240,4080,4080,4080,4080,7
|
|
20230720,124000,114174680,4080,4080,4080,4080,0
|
|
20230720,123900,114174680,4080,4080,4080,4080,6
|
|
20230720,123800,114150200,4080,4080,4080,4080,3
|
|
20230720,123700,114137960,4080,4080,4080,4080,7
|
|
20230720,123600,114109400,4080,4080,4080,4080,6
|
|
20230720,123500,114084920,4065,4065,4065,4065,0
|
|
20230720,123400,114084920,4065,4070,4070,4065,1243
|
|
20230720,123300,109031875,4075,4075,4075,4075,0
|
|
20230720,123200,109031875,4075,4075,4075,4075,0
|
|
20230720,123100,109031875,4075,4075,4075,4075,0
|
|
20230720,123000,109031875,4075,4075,4075,4075,0
|
|
20230720,122900,109031875,4075,4075,4075,4075,0
|
|
20230720,122800,109031875,4075,4075,4075,4075,0
|
|
20230720,122700,109031875,4075,4075,4075,4075,0
|
|
20230720,122600,109031875,4075,4075,4075,4075,0
|
|
20230720,122500,109031875,4075,4075,4075,4075,0
|
|
20230720,122400,109031875,4075,4075,4075,4075,156
|
|
20230720,122300,108396175,4075,4075,4075,4075,40
|
|
20230720,122200,108233175,4075,4075,4075,4075,0
|
|
20230720,122100,108233175,4075,4075,4075,4075,0
|
|
20230720,122000,108233175,4075,4075,4075,4075,0
|
|
20230720,121900,108233175,4075,4075,4075,4075,0
|
|
20230720,121800,108233175,4075,4075,4075,4075,50
|
|
20230720,121700,108029425,4080,4080,4080,4080,0
|
|
20230720,121600,108029425,4080,4080,4080,4080,11
|
|
20230720,121500,107984545,4075,4075,4075,4075,0
|
|
20230720,121400,107984545,4075,4075,4075,4075,0
|
|
20230720,121300,107984545,4075,4075,4075,4075,153
|
|
20230720,121200,107361070,4075,4075,4075,4075,0
|
|
20230720,121100,107361070,4075,4070,4075,4070,1608
|
|
20230720,121000,100808660,4065,4065,4065,4065,0
|
|
20230720,120900,100808660,4065,4065,4065,4065,0
|
|
20230720,120800,100808660,4065,4065,4065,4065,0
|
|
20230720,120700,100808660,4065,4065,4065,4065,0
|
|
20230720,120600,100808660,4065,4065,4065,4065,0
|
|
20230720,120500,100808660,4065,4065,4065,4065,79
|
|
20230720,120400,100487525,4065,4065,4065,4065,0
|
|
20230720,120300,100487525,4065,4065,4065,4065,0
|
|
20230720,120200,100487525,4065,4065,4065,4065,0
|
|
20230720,120100,100487525,4065,4065,4065,4065,0
|
|
20230720,120000,100487525,4065,4065,4065,4065,0
|
|
20230720,115900,100487525,4065,4065,4065,4065,1
|
|
20230720,115800,100483460,4070,4070,4070,4070,0
|
|
20230720,115700,100483460,4070,4070,4070,4070,0
|
|
20230720,115600,100483460,4070,4070,4070,4070,0
|
|
20230720,115500,100483460,4070,4070,4070,4070,0
|
|
20230720,115400,100483460,4070,4070,4070,4070,50
|
|
20230720,115300,100279960,4065,4065,4065,4065,103
|
|
20230720,115200,99861265,4075,4075,4075,4075,0
|
|
20230720,115100,99861265,4075,4075,4075,4075,2
|
|
20230720,115000,99853115,4070,4070,4070,4070,245
|
|
20230720,114900,98855965,4070,4070,4070,4070,0
|
|
20230720,114800,98855965,4070,4070,4070,4070,0
|
|
20230720,114700,98855965,4070,4070,4070,4070,0
|
|
20230720,114600,98855965,4070,4070,4070,4070,249
|
|
20230720,114500,97842535,4075,4075,4075,4075,1
|
|
20230720,114400,97838460,4065,4065,4065,4065,0
|
|
20230720,114300,97838460,4065,4065,4065,4065,0
|
|
20230720,114200,97838460,4065,4065,4065,4065,0
|
|
20230720,114100,97838460,4065,4065,4065,4065,0
|
|
20230720,114000,97838460,4065,4065,4065,4065,35
|
|
20230720,113900,97696185,4065,4065,4065,4065,0
|
|
20230720,113800,97696185,4065,4065,4065,4065,0
|
|
20230720,113700,97696185,4065,4065,4065,4065,0
|
|
20230720,113600,97696185,4065,4070,4070,4065,330
|
|
20230720,113500,96353495,4070,4070,4070,4070,0
|
|
20230720,113400,96353495,4070,4070,4070,4070,0
|
|
20230720,113300,96353495,4070,4070,4070,4070,0
|
|
20230720,113200,96353495,4070,4070,4070,4070,13
|
|
20230720,113100,96300585,4070,4070,4070,4070,246
|
|
20230720,113000,95299365,4070,4070,4070,4070,0
|
|
20230720,112900,95299365,4070,4070,4070,4070,0
|
|
20230720,112800,95299365,4070,4070,4070,4070,0
|
|
20230720,112700,95299365,4070,4070,4070,4070,0
|
|
20230720,112600,95299365,4070,4070,4070,4070,0
|
|
20230720,112500,95299365,4070,4070,4070,4070,0
|
|
20230720,112400,95299365,4070,4070,4070,4070,0
|
|
20230720,112300,95299365,4070,4070,4070,4070,0
|
|
20230720,112200,95299365,4070,4070,4070,4070,0
|
|
20230720,112100,95299365,4070,4070,4070,4070,100
|
|
20230720,112000,94892365,4080,4080,4080,4080,148
|
|
20230720,111900,94288525,4070,4070,4070,4070,0
|
|
20230720,111800,94288525,4070,4070,4070,4070,0
|
|
20230720,111700,94288525,4070,4070,4070,4070,0
|
|
20230720,111600,94288525,4070,4070,4070,4070,45
|
|
20230720,111500,94105375,4070,4070,4070,4070,0
|
|
20230720,111400,94105375,4070,4070,4070,4070,0
|
|
20230720,111300,94105375,4070,4070,4070,4070,0
|
|
20230720,111200,94105375,4070,4070,4070,4070,0
|
|
20230720,111100,94105375,4070,4070,4070,4070,0
|
|
20230720,111000,94105375,4070,4070,4070,4070,0
|
|
20230720,110900,94105375,4070,4070,4070,4070,0
|
|
20230720,110800,94105375,4070,4070,4070,4070,0
|
|
20230720,110700,94105375,4070,4070,4070,4070,0
|
|
20230720,110600,94105375,4070,4070,4070,4070,0
|
|
20230720,110500,94105375,4070,4070,4070,4070,0
|
|
20230720,110400,94105375,4070,4070,4070,4070,0
|
|
20230720,110300,94105375,4070,4070,4070,4070,0
|
|
20230720,110200,94105375,4070,4070,4070,4070,0
|
|
20230720,110100,94105375,4070,4070,4070,4070,0
|
|
20230720,110000,94105375,4070,4080,4080,4070,49
|
|
20230720,105900,93905935,4070,4070,4070,4070,100
|
|
20230720,105800,93498935,4070,4070,4070,4070,100
|
|
20230720,105700,93091935,4070,4070,4070,4070,0
|
|
20230720,105600,93091935,4070,4070,4070,4070,0
|
|
20230720,105500,93091935,4070,4070,4070,4070,0
|
|
20230720,105400,93091935,4070,4070,4070,4070,0
|
|
20230720,105300,93091935,4070,4070,4070,4070,0
|
|
20230720,105200,93091935,4070,4070,4070,4070,0
|
|
20230720,105100,93091935,4070,4070,4070,4070,0
|
|
20230720,105000,93091935,4070,4070,4070,4070,0
|
|
20230720,104900,93091935,4070,4070,4070,4070,0
|
|
20230720,104800,93091935,4070,4070,4070,4070,7
|
|
20230720,104700,93063445,4070,4070,4070,4070,7
|
|
20230720,104600,93034955,4070,4080,4080,4070,202
|
|
20230720,104500,92210815,4085,4085,4085,4085,0
|
|
20230720,104400,92210815,4085,4085,4085,4085,0
|
|
20230720,104300,92210815,4085,4085,4085,4085,0
|
|
20230720,104200,92210815,4085,4085,4085,4085,0
|
|
20230720,104100,92210815,4085,4085,4085,4085,0
|
|
20230720,104000,92210815,4085,4085,4085,4085,0
|
|
20230720,103900,92210815,4085,4085,4085,4085,0
|
|
20230720,103800,92210815,4085,4085,4085,4085,0
|
|
20230720,103700,92210815,4085,4085,4085,4085,1
|
|
20230720,103600,92206730,4110,4110,4110,4110,0
|
|
20230720,103500,92206730,4110,4110,4110,4110,0
|
|
20230720,103400,92206730,4110,4110,4110,4110,0
|
|
20230720,103300,92206730,4110,4110,4110,4110,0
|
|
20230720,103200,92206730,4110,4110,4110,4110,0
|
|
20230720,103100,92206730,4110,4110,4110,4110,0
|
|
20230720,103000,92206730,4110,4110,4110,4110,0
|
|
20230720,102900,92206730,4110,4110,4110,4110,0
|
|
20230720,102800,92206730,4110,4110,4110,4110,0
|
|
20230720,102700,92206730,4110,4110,4110,4110,0
|
|
20230720,102600,92206730,4110,4075,4125,4075,1009
|
|
20230720,102500,88070820,4080,4080,4080,4080,0
|
|
20230720,102400,88070820,4080,4080,4080,4080,0
|
|
20230720,102300,88070820,4080,4080,4080,4080,0
|
|
20230720,102200,88070820,4080,4080,4080,4080,0
|
|
20230720,102100,88070820,4080,4080,4080,4080,0
|
|
20230720,102000,88070820,4080,4080,4080,4080,0
|
|
20230720,101900,88070820,4080,4080,4080,4080,0
|
|
20230720,101800,88070820,4080,4080,4080,4080,0
|
|
20230720,101700,88070820,4080,4075,4080,4075,45
|
|
20230720,101600,87887235,4075,4075,4075,4075,0
|
|
20230720,101500,87887235,4075,4075,4075,4075,36
|
|
20230720,101400,87740535,4070,4070,4070,4070,33
|
|
20230720,101300,87606225,4080,4080,4080,4080,0
|
|
20230720,101200,87606225,4080,4080,4080,4080,0
|
|
20230720,101100,87606225,4080,4080,4080,4080,0
|
|
20230720,101000,87606225,4080,4080,4080,4080,58
|
|
20230720,100900,87369585,4080,4080,4080,4080,0
|
|
20230720,100800,87369585,4080,4080,4080,4080,0
|
|
20230720,100700,87369585,4080,4080,4080,4080,0
|
|
20230720,100600,87369585,4080,4080,4080,4080,0
|
|
20230720,100500,87369585,4080,4080,4080,4080,0
|
|
20230720,100400,87369585,4080,4080,4080,4080,0
|
|
20230720,100300,87369585,4080,4065,4080,4065,4
|
|
20230720,100200,87353280,4065,4065,4065,4065,0
|
|
20230720,100100,87353280,4065,4065,4065,4065,0
|
|
20230720,100000,87353280,4065,4065,4065,4065,0
|
|
20230720,095900,87353280,4065,4065,4065,4065,0
|
|
20230720,095800,87353280,4065,4065,4065,4065,0
|
|
20230720,095700,87353280,4065,4065,4065,4065,0
|
|
20230720,095600,87353280,4065,4065,4065,4065,0
|
|
20230720,095500,87353280,4065,4065,4065,4065,6
|
|
20230720,095400,87328890,4065,4065,4065,4065,3
|
|
20230720,095300,87316695,4065,4065,4065,4065,0
|
|
20230720,095200,87316695,4065,4070,4070,4065,2
|
|
20230720,095100,87308560,4065,4065,4065,4065,1
|
|
20230720,095000,87304495,4065,4065,4065,4065,41
|
|
20230720,094900,87137830,4055,4055,4055,4055,0
|
|
20230720,094800,87137830,4055,4055,4055,4055,200
|
|
20230720,094700,86326830,4080,4080,4080,4080,0
|
|
20230720,094600,86326830,4080,4080,4080,4080,0
|
|
20230720,094500,86326830,4080,4080,4080,4080,0
|
|
20230720,094400,86326830,4080,4080,4080,4080,0
|
|
20230720,094300,86326830,4080,4080,4080,4080,0
|
|
20230720,094200,86326830,4080,4080,4080,4080,355
|
|
20230720,094100,84878430,4070,4070,4070,4070,0
|
|
20230720,094000,84878430,4070,4070,4070,4070,0
|
|
20230720,093900,84878430,4070,4070,4070,4070,0
|
|
20230720,093800,84878430,4070,4070,4070,4070,0
|
|
20230720,093700,84878430,4070,4080,4080,4070,12
|
|
20230720,093600,84829580,4080,4105,4105,4080,7
|
|
20230720,093500,84800910,4080,4075,4080,4050,333
|
|
20230720,093400,83446880,4075,4075,4075,4075,86
|
|
20230720,093300,83096430,4075,4065,4075,4065,151
|
|
20230720,093200,82482090,4065,4065,4065,4065,2
|
|
20230720,093100,82473960,4065,4065,4065,4065,0
|
|
20230720,093000,82473960,4065,4065,4065,4065,0
|
|
20230720,092900,82473960,4065,4065,4065,4065,1
|
|
20230720,092800,82469895,4070,4070,4070,4070,0
|
|
20230720,092700,82469895,4070,4070,4070,4070,0
|
|
20230720,092600,82469895,4070,4050,4070,4050,130
|
|
20230720,092500,81941110,4050,4050,4050,4050,0
|
|
20230720,092400,81941110,4050,4050,4050,4050,0
|
|
20230720,092300,81941110,4050,4050,4050,4050,1
|
|
20230720,092200,81937060,4040,4040,4040,4040,0
|
|
20230720,092100,81937060,4040,4040,4040,4040,0
|
|
20230720,092000,81937060,4040,4040,4040,4040,0
|
|
20230720,091900,81937060,4040,4040,4040,4040,0
|
|
20230720,091800,81937060,4040,4040,4040,4040,0
|
|
20230720,091700,81937060,4040,4040,4040,4040,0
|
|
20230720,091600,81937060,4040,4040,4040,4040,3885
|
|
20230720,091500,66241660,4040,4040,4040,4040,0
|
|
20230720,091400,66241660,4040,4040,4040,4040,0
|
|
20230720,091300,66241660,4040,4040,4040,4040,100
|
|
20230720,091200,65837660,4040,4040,4040,4040,0
|
|
20230720,091100,65837660,4040,4040,4040,4040,0
|
|
20230720,091000,65837660,4040,4040,4040,4040,0
|
|
20230720,090900,65837660,4040,4040,4040,4040,0
|
|
20230720,090800,65837660,4040,4040,4040,4040,37
|
|
20230720,090700,65688180,4040,4065,4070,4000,14047
|
|
20230720,090600,9232435,4065,4065,4065,4065,0
|
|
20230720,090500,9232435,4065,4065,4065,4065,0
|
|
20230720,090400,9232435,4065,4070,4070,4065,946
|
|
20230720,090300,5384795,4080,4080,4080,4080,0
|
|
20230720,090200,5384795,4080,4080,4080,4080,0
|
|
20230720,090100,5384795,4080,4080,4080,4080,0
|
|
20230720,090000,5384795,4080,4050,4080,4050,1324
|