624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192100,95251580,4055,4055,4055,4055,120
|
|
20230721,192000,95251580,4055,4055,4055,4055,0
|
|
20230721,191900,95251580,4055,4055,4055,4055,0
|
|
20230721,191800,95251580,4055,4055,4055,4055,0
|
|
20230721,191700,95251580,4055,4055,4055,4055,0
|
|
20230721,191600,95251580,4055,4055,4055,4055,0
|
|
20230721,191500,95251580,4055,4055,4055,4055,0
|
|
20230721,191400,95251580,4055,4055,4055,4055,0
|
|
20230721,191300,95251580,4055,4055,4055,4055,0
|
|
20230721,191200,95251580,4055,4055,4055,4055,0
|
|
20230721,191100,95251580,4055,4055,4055,4055,0
|
|
20230721,191000,95251580,4055,4055,4055,4055,0
|
|
20230721,190900,95251580,4055,4055,4055,4055,0
|
|
20230721,190800,95251580,4055,4055,4055,4055,0
|
|
20230721,190700,95251580,4055,4055,4055,4055,0
|
|
20230721,190600,95251580,4055,4055,4055,4055,0
|
|
20230721,190500,95251580,4055,4055,4055,4055,0
|
|
20230721,190400,95251580,4055,4055,4055,4055,0
|
|
20230721,190300,95251580,4055,4055,4055,4055,0
|
|
20230721,190200,95251580,4055,4055,4055,4055,0
|
|
20230721,190100,95251580,4055,4055,4055,4055,0
|
|
20230721,190000,95251580,4055,4055,4055,4055,0
|
|
20230721,185900,95251580,4055,4055,4055,4055,0
|
|
20230721,185800,95251580,4055,4055,4055,4055,0
|
|
20230721,185700,95251580,4055,4055,4055,4055,0
|
|
20230721,185600,95251580,4055,4055,4055,4055,0
|
|
20230721,185500,95251580,4055,4055,4055,4055,0
|
|
20230721,185400,95251580,4055,4055,4055,4055,0
|
|
20230721,185300,95251580,4055,4055,4055,4055,0
|
|
20230721,185200,95251580,4055,4055,4055,4055,0
|
|
20230721,185100,95251580,4055,4055,4055,4055,120
|
|
20230721,185000,95251580,4055,4055,4055,4055,0
|
|
20230721,184900,95251580,4055,4055,4055,4055,0
|
|
20230721,184800,95251580,4055,4055,4055,4055,0
|
|
20230721,184700,95251580,4055,4055,4055,4055,0
|
|
20230721,184600,95251580,4055,4055,4055,4055,0
|
|
20230721,184500,95251580,4055,4055,4055,4055,0
|
|
20230721,184400,95251580,4055,4055,4055,4055,0
|
|
20230721,184300,95251580,4055,4055,4055,4055,0
|
|
20230721,184200,95251580,4055,4055,4055,4055,0
|
|
20230721,184100,95251580,4055,4055,4055,4055,0
|
|
20230721,184000,95251580,4055,4055,4055,4055,0
|
|
20230721,183900,95251580,4055,4055,4055,4055,0
|
|
20230721,183800,95251580,4055,4055,4055,4055,0
|
|
20230721,183700,95251580,4055,4055,4055,4055,0
|
|
20230721,183600,95251580,4055,4055,4055,4055,0
|
|
20230721,183500,95251580,4055,4055,4055,4055,0
|
|
20230721,183400,95251580,4055,4055,4055,4055,0
|
|
20230721,183300,95251580,4055,4055,4055,4055,0
|
|
20230721,183200,95251580,4055,4055,4055,4055,0
|
|
20230721,183100,95251580,4055,4055,4055,4055,0
|
|
20230721,183000,95251580,4055,4055,4055,4055,0
|
|
20230721,182900,95251580,4055,4055,4055,4055,0
|
|
20230721,182800,95251580,4055,4055,4055,4055,0
|
|
20230721,182700,95251580,4055,4055,4055,4055,0
|
|
20230721,182600,95251580,4055,4055,4055,4055,0
|
|
20230721,182500,95251580,4055,4055,4055,4055,0
|
|
20230721,182400,95251580,4055,4055,4055,4055,0
|
|
20230721,182300,95251580,4055,4055,4055,4055,0
|
|
20230721,182200,95251580,4055,4055,4055,4055,0
|
|
20230721,182100,95251580,4055,4055,4055,4055,120
|
|
20230721,182000,95251580,4055,4055,4055,4055,0
|
|
20230721,181900,95251580,4055,4055,4055,4055,0
|
|
20230721,181800,95251580,4055,4055,4055,4055,0
|
|
20230721,181700,95251580,4055,4055,4055,4055,0
|
|
20230721,181600,95251580,4055,4055,4055,4055,0
|
|
20230721,181500,95251580,4055,4055,4055,4055,0
|
|
20230721,181400,95251580,4055,4055,4055,4055,0
|
|
20230721,181300,95251580,4055,4055,4055,4055,0
|
|
20230721,181200,95251580,4055,4055,4055,4055,0
|
|
20230721,181100,95251580,4055,4055,4055,4055,0
|
|
20230721,181000,95251580,4055,4055,4055,4055,0
|
|
20230721,180900,95251580,4055,4055,4055,4055,0
|
|
20230721,180800,95251580,4055,4055,4055,4055,0
|
|
20230721,180700,95251580,4055,4055,4055,4055,0
|
|
20230721,180600,95251580,4055,4055,4055,4055,0
|
|
20230721,180500,95251580,4055,4055,4055,4055,0
|
|
20230721,180400,95251580,4055,4055,4055,4055,0
|
|
20230721,180300,95251580,4055,4055,4055,4055,0
|
|
20230721,180200,95251580,4055,4055,4055,4055,0
|
|
20230721,180100,95251580,4055,4055,4055,4055,0
|
|
20230721,180000,95251580,4055,4055,4055,4055,0
|
|
20230721,175900,95251580,4055,4055,4055,4055,0
|
|
20230721,175800,95251580,4055,4055,4055,4055,0
|
|
20230721,175700,95251580,4055,4055,4055,4055,0
|
|
20230721,175600,95251580,4055,4055,4055,4055,0
|
|
20230721,175500,95251580,4055,4055,4055,4055,0
|
|
20230721,175400,95251580,4055,4055,4055,4055,0
|
|
20230721,175300,95251580,4055,4055,4055,4055,0
|
|
20230721,175200,95251580,4055,4055,4055,4055,0
|
|
20230721,175100,95251580,4055,4055,4055,4055,120
|
|
20230721,175000,95251580,4055,4055,4055,4055,0
|
|
20230721,174900,95251580,4055,4055,4055,4055,0
|
|
20230721,174800,95251580,4055,4055,4055,4055,0
|
|
20230721,174700,95251580,4055,4055,4055,4055,0
|
|
20230721,174600,95251580,4055,4055,4055,4055,0
|
|
20230721,174500,95251580,4055,4055,4055,4055,0
|
|
20230721,174400,95251580,4055,4055,4055,4055,0
|
|
20230721,174300,95251580,4055,4055,4055,4055,0
|
|
20230721,174200,95251580,4055,4055,4055,4055,0
|
|
20230721,174100,95251580,4055,4055,4055,4055,0
|
|
20230721,174000,95251580,4055,4055,4055,4055,0
|
|
20230721,173900,95251580,4055,4055,4055,4055,0
|
|
20230721,173800,95251580,4055,4055,4055,4055,0
|
|
20230721,173700,95251580,4055,4055,4055,4055,0
|
|
20230721,173600,95251580,4055,4055,4055,4055,0
|
|
20230721,173500,95251580,4055,4055,4055,4055,0
|
|
20230721,173400,95251580,4055,4055,4055,4055,0
|
|
20230721,173300,95251580,4055,4055,4055,4055,0
|
|
20230721,173200,95251580,4055,4055,4055,4055,0
|
|
20230721,173100,95251580,4055,4055,4055,4055,0
|
|
20230721,173000,95251580,4055,4055,4055,4055,0
|
|
20230721,172900,95251580,4055,4055,4055,4055,0
|
|
20230721,172800,95251580,4055,4055,4055,4055,0
|
|
20230721,172700,95251580,4055,4055,4055,4055,0
|
|
20230721,172600,95251580,4055,4055,4055,4055,0
|
|
20230721,172500,95251580,4055,4055,4055,4055,0
|
|
20230721,172400,95251580,4055,4055,4055,4055,0
|
|
20230721,172300,95251580,4055,4055,4055,4055,0
|
|
20230721,172200,95251580,4055,4055,4055,4055,0
|
|
20230721,172100,95251580,4055,4055,4055,4055,120
|
|
20230721,172000,95251580,4055,4055,4055,4055,0
|
|
20230721,171900,95251580,4055,4055,4055,4055,0
|
|
20230721,171800,95251580,4055,4055,4055,4055,0
|
|
20230721,171700,95251580,4055,4055,4055,4055,0
|
|
20230721,171600,95251580,4055,4055,4055,4055,0
|
|
20230721,171500,95251580,4055,4055,4055,4055,0
|
|
20230721,171400,95251580,4055,4055,4055,4055,0
|
|
20230721,171300,95251580,4055,4055,4055,4055,0
|
|
20230721,171200,95251580,4055,4055,4055,4055,0
|
|
20230721,171100,95251580,4055,4055,4055,4055,0
|
|
20230721,171000,95251580,4055,4055,4055,4055,0
|
|
20230721,170900,95251580,4055,4055,4055,4055,0
|
|
20230721,170800,95251580,4055,4055,4055,4055,0
|
|
20230721,170700,95251580,4055,4055,4055,4055,0
|
|
20230721,170600,95251580,4055,4055,4055,4055,0
|
|
20230721,170500,95251580,4055,4055,4055,4055,0
|
|
20230721,170400,95251580,4055,4055,4055,4055,0
|
|
20230721,170300,95251580,4055,4055,4055,4055,0
|
|
20230721,170200,95251580,4055,4055,4055,4055,0
|
|
20230721,170100,95251580,4055,4055,4055,4055,0
|
|
20230721,170000,95251580,4055,4055,4055,4055,0
|
|
20230721,165900,95251580,4055,4055,4055,4055,0
|
|
20230721,165800,95251580,4055,4055,4055,4055,0
|
|
20230721,165700,95251580,4055,4055,4055,4055,0
|
|
20230721,165600,95251580,4055,4055,4055,4055,0
|
|
20230721,165500,95251580,4055,4055,4055,4055,0
|
|
20230721,165400,95251580,4055,4055,4055,4055,0
|
|
20230721,165300,95251580,4055,4055,4055,4055,0
|
|
20230721,165200,95251580,4055,4055,4055,4055,0
|
|
20230721,165100,95251580,4055,4055,4055,4055,120
|
|
20230721,165000,95251580,4055,4055,4055,4055,0
|
|
20230721,164900,95251580,4055,4055,4055,4055,0
|
|
20230721,164800,95251580,4055,4055,4055,4055,0
|
|
20230721,164700,95251580,4055,4055,4055,4055,0
|
|
20230721,164600,95251580,4055,4055,4055,4055,0
|
|
20230721,164500,95251580,4055,4055,4055,4055,0
|
|
20230721,164400,95251580,4055,4055,4055,4055,0
|
|
20230721,164300,95251580,4055,4055,4055,4055,0
|
|
20230721,164200,95251580,4055,4055,4055,4055,0
|
|
20230721,164100,95251580,4055,4055,4055,4055,0
|
|
20230721,164000,95251580,4055,4055,4055,4055,0
|
|
20230721,163900,95251580,4055,4055,4055,4055,0
|
|
20230721,163800,95251580,4055,4055,4055,4055,0
|
|
20230721,163700,95251580,4055,4055,4055,4055,0
|
|
20230721,163600,95251580,4055,4055,4055,4055,0
|
|
20230721,163500,95251580,4055,4055,4055,4055,0
|
|
20230721,163400,95251580,4055,4055,4055,4055,0
|
|
20230721,163300,95251580,4055,4055,4055,4055,0
|
|
20230721,163200,95251580,4055,4055,4055,4055,0
|
|
20230721,163100,95251580,4055,4055,4055,4055,0
|
|
20230721,163000,95251580,4055,4055,4055,4055,0
|
|
20230721,162900,95251580,4055,4055,4055,4055,0
|
|
20230721,162800,95251580,4055,4055,4055,4055,0
|
|
20230721,162700,95251580,4055,4055,4055,4055,0
|
|
20230721,162600,95251580,4055,4055,4055,4055,0
|
|
20230721,162500,95251580,4055,4055,4055,4055,0
|
|
20230721,162400,95251580,4055,4055,4055,4055,0
|
|
20230721,162300,95251580,4055,4055,4055,4055,0
|
|
20230721,162200,95251580,4055,4055,4055,4055,0
|
|
20230721,162100,95251580,4055,4055,4055,4055,120
|
|
20230721,162000,95251580,4055,4055,4055,4055,0
|
|
20230721,161900,95251580,4055,4055,4055,4055,0
|
|
20230721,161800,95251580,4055,4055,4055,4055,0
|
|
20230721,161700,95251580,4055,4055,4055,4055,0
|
|
20230721,161600,95251580,4055,4055,4055,4055,0
|
|
20230721,161500,95251580,4055,4055,4055,4055,0
|
|
20230721,161400,95251580,4055,4055,4055,4055,0
|
|
20230721,161300,95251580,4055,4055,4055,4055,0
|
|
20230721,161200,95251580,4055,4055,4055,4055,0
|
|
20230721,161100,95251580,4055,4055,4055,4055,0
|
|
20230721,161000,95251580,4055,4055,4055,4055,0
|
|
20230721,160900,95251580,4055,4055,4055,4055,0
|
|
20230721,160800,95251580,4055,4055,4055,4055,0
|
|
20230721,160700,95251580,4055,4055,4055,4055,0
|
|
20230721,160600,95251580,4055,4055,4055,4055,0
|
|
20230721,160500,95251580,4055,4055,4055,4055,0
|
|
20230721,160400,95251580,4055,4055,4055,4055,0
|
|
20230721,160300,95251580,4055,4055,4055,4055,0
|
|
20230721,160200,95251580,4055,4055,4055,4055,0
|
|
20230721,160100,95251580,4055,4055,4055,4055,0
|
|
20230721,160000,95251580,4055,4055,4055,4055,0
|
|
20230721,155900,95251580,4055,4055,4055,4055,0
|
|
20230721,155800,95251580,4055,4055,4055,4055,0
|
|
20230721,155700,95251580,4055,4055,4055,4055,0
|
|
20230721,155600,95251580,4055,4055,4055,4055,0
|
|
20230721,155500,95251580,4055,4055,4055,4055,0
|
|
20230721,155400,95251580,4055,4055,4055,4055,0
|
|
20230721,155300,95251580,4055,4055,4055,4055,0
|
|
20230721,155200,95251580,4055,4055,4055,4055,0
|
|
20230721,155100,95251580,4055,4055,4055,4055,120
|
|
20230721,155000,95251580,4055,4055,4055,4055,0
|
|
20230721,154900,95251580,4055,4055,4055,4055,0
|
|
20230721,154800,95251580,4055,4055,4055,4055,0
|
|
20230721,154700,95251580,4055,4055,4055,4055,0
|
|
20230721,154600,95251580,4055,4055,4055,4055,0
|
|
20230721,154500,95251580,4055,4055,4055,4055,0
|
|
20230721,154400,95251580,4055,4055,4055,4055,0
|
|
20230721,154300,95251580,4055,4055,4055,4055,0
|
|
20230721,154200,95251580,4055,4055,4055,4055,0
|
|
20230721,154100,95251580,4055,4055,4055,4055,0
|
|
20230721,154000,95251580,4055,4055,4055,4055,0
|
|
20230721,153900,95251580,4055,4055,4055,4055,0
|
|
20230721,153800,95251580,4055,4055,4055,4055,0
|
|
20230721,153700,95251580,4055,4055,4055,4055,0
|
|
20230721,153600,95251580,4055,4055,4055,4055,0
|
|
20230721,153500,95251580,4055,4055,4055,4055,0
|
|
20230721,153400,95251580,4055,4055,4055,4055,0
|
|
20230721,153300,95251580,4055,4055,4055,4055,0
|
|
20230721,153200,95251580,4055,4055,4055,4055,0
|
|
20230721,153100,95251580,4055,4055,4055,4055,0
|
|
20230721,153000,95251580,4055,4055,4055,4055,120
|
|
20230721,152900,94764980,4050,4050,4050,4050,0
|
|
20230721,152800,94764980,4050,4050,4050,4050,0
|
|
20230721,152700,94764980,4050,4050,4050,4050,0
|
|
20230721,152600,94764980,4050,4050,4050,4050,0
|
|
20230721,152500,94764980,4050,4050,4050,4050,0
|
|
20230721,152400,94764980,4050,4050,4050,4050,0
|
|
20230721,152300,94764980,4050,4050,4050,4050,0
|
|
20230721,152200,94764980,4050,4050,4050,4050,0
|
|
20230721,152100,94764980,4050,4050,4050,4050,0
|
|
20230721,152000,94764980,4050,4050,4050,4050,0
|
|
20230721,151900,94764980,4050,4055,4055,4050,187
|
|
20230721,151800,94006815,4055,4055,4055,4055,100
|
|
20230721,151700,93601315,4060,4060,4060,4060,0
|
|
20230721,151600,93601315,4060,4060,4060,4060,5
|
|
20230721,151500,93581015,4060,4060,4060,4060,0
|
|
20230721,151400,93581015,4060,4060,4060,4060,0
|
|
20230721,151300,93581015,4060,4060,4060,4060,1
|
|
20230721,151200,93576955,4060,4060,4060,4060,0
|
|
20230721,151100,93576955,4060,4060,4060,4060,0
|
|
20230721,151000,93576955,4060,4060,4060,4060,0
|
|
20230721,150900,93576955,4060,4060,4060,4060,0
|
|
20230721,150800,93576955,4060,4060,4060,4060,0
|
|
20230721,150700,93576955,4060,4060,4060,4060,0
|
|
20230721,150600,93576955,4060,4060,4060,4060,0
|
|
20230721,150500,93576955,4060,4060,4060,4060,0
|
|
20230721,150400,93576955,4060,4060,4060,4060,0
|
|
20230721,150300,93576955,4060,4060,4060,4060,0
|
|
20230721,150200,93576955,4060,4060,4060,4060,10
|
|
20230721,150100,93536355,4070,4070,4070,4070,0
|
|
20230721,150000,93536355,4070,4070,4070,4070,0
|
|
20230721,145900,93536355,4070,4070,4070,4070,0
|
|
20230721,145800,93536355,4070,4070,4070,4070,0
|
|
20230721,145700,93536355,4070,4070,4070,4070,0
|
|
20230721,145600,93536355,4070,4070,4070,4070,0
|
|
20230721,145500,93536355,4070,4050,4070,4035,524
|
|
20230721,145400,91416145,4050,4050,4050,4050,0
|
|
20230721,145300,91416145,4050,4050,4050,4050,0
|
|
20230721,145200,91416145,4050,4050,4050,4050,0
|
|
20230721,145100,91416145,4050,4050,4050,4050,0
|
|
20230721,145000,91416145,4050,4050,4050,4050,0
|
|
20230721,144900,91416145,4050,4050,4050,4050,49
|
|
20230721,144800,91217695,4055,4055,4055,4055,10
|
|
20230721,144700,91177145,4055,4055,4055,4055,1
|
|
20230721,144600,91173090,4055,4055,4055,4055,1
|
|
20230721,144500,91169035,4050,4050,4050,4050,0
|
|
20230721,144400,91169035,4050,4050,4050,4050,1000
|
|
20230721,144300,87119035,4080,4080,4080,4080,0
|
|
20230721,144200,87119035,4080,4065,4080,4050,3024
|
|
20230721,144100,74856135,4070,4070,4070,4070,0
|
|
20230721,144000,74856135,4070,4070,4070,4070,0
|
|
20230721,143900,74856135,4070,4065,4070,4065,196
|
|
20230721,143800,74059365,4070,4070,4070,4070,0
|
|
20230721,143700,74059365,4070,4070,4070,4070,0
|
|
20230721,143600,74059365,4070,4070,4070,4070,2
|
|
20230721,143500,74051225,4080,4080,4080,4080,3
|
|
20230721,143400,74038985,4080,4080,4080,4080,0
|
|
20230721,143300,74038985,4080,4080,4080,4080,20
|
|
20230721,143200,73957385,4070,4070,4070,4070,0
|
|
20230721,143100,73957385,4070,4070,4070,4070,3
|
|
20230721,143000,73945175,4070,4070,4070,4070,7
|
|
20230721,142900,73916685,4070,4070,4070,4070,80
|
|
20230721,142800,73591085,4070,4070,4070,4070,120
|
|
20230721,142700,73102685,4070,4070,4070,4070,0
|
|
20230721,142600,73102685,4070,4070,4070,4070,0
|
|
20230721,142500,73102685,4070,4070,4070,4070,0
|
|
20230721,142400,73102685,4070,4070,4070,4070,0
|
|
20230721,142300,73102685,4070,4070,4070,4070,0
|
|
20230721,142200,73102685,4070,4070,4070,4070,0
|
|
20230721,142100,73102685,4070,4070,4070,4070,167
|
|
20230721,142000,72422995,4070,4070,4070,4070,0
|
|
20230721,141900,72422995,4070,4070,4070,4070,432
|
|
20230721,141800,70664755,4070,4075,4075,4070,5400
|
|
20230721,141700,48682140,4105,4105,4105,4105,0
|
|
20230721,141600,48682140,4105,4105,4105,4105,0
|
|
20230721,141500,48682140,4105,4105,4105,4105,2
|
|
20230721,141400,48673930,4080,4080,4080,4080,0
|
|
20230721,141300,48673930,4080,4080,4080,4080,0
|
|
20230721,141200,48673930,4080,4080,4080,4080,0
|
|
20230721,141100,48673930,4080,4080,4080,4080,0
|
|
20230721,141000,48673930,4080,4080,4080,4080,0
|
|
20230721,140900,48673930,4080,4080,4080,4080,500
|
|
20230721,140800,46633930,4080,4080,4080,4080,0
|
|
20230721,140700,46633930,4080,4080,4080,4080,0
|
|
20230721,140600,46633930,4080,4080,4080,4080,0
|
|
20230721,140500,46633930,4080,4080,4080,4080,217
|
|
20230721,140400,45748570,4085,4085,4085,4085,0
|
|
20230721,140300,45748570,4085,4085,4085,4085,0
|
|
20230721,140200,45748570,4085,4085,4085,4085,0
|
|
20230721,140100,45748570,4085,4085,4085,4085,1
|
|
20230721,140000,45744485,4085,4085,4085,4085,29
|
|
20230721,135900,45626020,4085,4085,4085,4085,0
|
|
20230721,135800,45626020,4085,4085,4085,4085,0
|
|
20230721,135700,45626020,4085,4085,4085,4085,0
|
|
20230721,135600,45626020,4085,4085,4085,4085,3
|
|
20230721,135500,45613765,4085,4085,4085,4085,0
|
|
20230721,135400,45613765,4085,4085,4085,4085,0
|
|
20230721,135300,45613765,4085,4085,4085,4085,0
|
|
20230721,135200,45613765,4085,4085,4085,4085,0
|
|
20230721,135100,45613765,4085,4085,4085,4085,0
|
|
20230721,135000,45613765,4085,4085,4085,4085,0
|
|
20230721,134900,45613765,4085,4085,4085,4085,0
|
|
20230721,134800,45613765,4085,4085,4085,4085,0
|
|
20230721,134700,45613765,4085,4085,4085,4085,0
|
|
20230721,134600,45613765,4085,4085,4085,4085,0
|
|
20230721,134500,45613765,4085,4085,4085,4085,0
|
|
20230721,134400,45613765,4085,4085,4085,4085,0
|
|
20230721,134300,45613765,4085,4085,4085,4085,0
|
|
20230721,134200,45613765,4085,4085,4085,4085,13
|
|
20230721,134100,45560660,4085,4085,4085,4085,0
|
|
20230721,134000,45560660,4085,4095,4095,4085,442
|
|
20230721,133900,43752145,4095,4095,4095,4095,0
|
|
20230721,133800,43752145,4095,4095,4095,4095,0
|
|
20230721,133700,43752145,4095,4095,4095,4095,0
|
|
20230721,133600,43752145,4095,4095,4095,4095,0
|
|
20230721,133500,43752145,4095,4095,4095,4095,0
|
|
20230721,133400,43752145,4095,4095,4095,4095,0
|
|
20230721,133300,43752145,4095,4095,4095,4095,0
|
|
20230721,133200,43752145,4095,4100,4100,4095,400
|
|
20230721,133100,42113520,4115,4115,4115,4115,0
|
|
20230721,133000,42113520,4115,4115,4115,4115,0
|
|
20230721,132900,42113520,4115,4115,4115,4115,0
|
|
20230721,132800,42113520,4115,4115,4115,4115,0
|
|
20230721,132700,42113520,4115,4115,4115,4115,0
|
|
20230721,132600,42113520,4115,4115,4115,4115,0
|
|
20230721,132500,42113520,4115,4115,4115,4115,0
|
|
20230721,132400,42113520,4115,4115,4115,4115,0
|
|
20230721,132300,42113520,4115,4115,4115,4115,0
|
|
20230721,132200,42113520,4115,4115,4115,4115,0
|
|
20230721,132100,42113520,4115,4115,4115,4115,0
|
|
20230721,132000,42113520,4115,4115,4115,4115,0
|
|
20230721,131900,42113520,4115,4115,4115,4115,0
|
|
20230721,131800,42113520,4115,4115,4115,4115,0
|
|
20230721,131700,42113520,4115,4115,4115,4115,0
|
|
20230721,131600,42113520,4115,4115,4115,4115,0
|
|
20230721,131500,42113520,4115,4115,4115,4115,0
|
|
20230721,131400,42113520,4115,4115,4115,4115,0
|
|
20230721,131300,42113520,4115,4115,4115,4115,0
|
|
20230721,131200,42113520,4115,4115,4115,4115,0
|
|
20230721,131100,42113520,4115,4115,4115,4115,0
|
|
20230721,131000,42113520,4115,4115,4115,4115,0
|
|
20230721,130900,42113520,4115,4115,4115,4115,0
|
|
20230721,130800,42113520,4115,4115,4115,4115,0
|
|
20230721,130700,42113520,4115,4115,4115,4115,0
|
|
20230721,130600,42113520,4115,4115,4115,4115,0
|
|
20230721,130500,42113520,4115,4115,4115,4115,0
|
|
20230721,130400,42113520,4115,4115,4115,4115,0
|
|
20230721,130300,42113520,4115,4115,4115,4115,0
|
|
20230721,130200,42113520,4115,4115,4115,4115,10
|
|
20230721,130100,42072370,4095,4095,4095,4095,0
|
|
20230721,130000,42072370,4095,4095,4095,4095,0
|
|
20230721,125900,42072370,4095,4095,4095,4095,0
|
|
20230721,125800,42072370,4095,4095,4095,4095,0
|
|
20230721,125700,42072370,4095,4095,4095,4095,0
|
|
20230721,125600,42072370,4095,4095,4095,4095,0
|
|
20230721,125500,42072370,4095,4095,4095,4095,57
|
|
20230721,125400,41838955,4100,4100,4100,4100,0
|
|
20230721,125300,41838955,4100,4100,4100,4100,0
|
|
20230721,125200,41838955,4100,4100,4100,4100,0
|
|
20230721,125100,41838955,4100,4100,4100,4100,0
|
|
20230721,125000,41838955,4100,4100,4100,4100,2
|
|
20230721,124900,41830755,4100,4100,4100,4100,0
|
|
20230721,124800,41830755,4100,4100,4100,4100,122
|
|
20230721,124700,41330555,4105,4105,4105,4105,0
|
|
20230721,124600,41330555,4105,4105,4105,4105,7
|
|
20230721,124500,41301820,4105,4105,4105,4105,0
|
|
20230721,124400,41301820,4105,4105,4105,4105,0
|
|
20230721,124300,41301820,4105,4105,4105,4105,0
|
|
20230721,124200,41301820,4105,4105,4105,4105,0
|
|
20230721,124100,41301820,4105,4105,4105,4105,102
|
|
20230721,124000,40883110,4120,4120,4120,4120,0
|
|
20230721,123900,40883110,4120,4120,4120,4120,0
|
|
20230721,123800,40883110,4120,4120,4120,4120,0
|
|
20230721,123700,40883110,4120,4120,4120,4120,0
|
|
20230721,123600,40883110,4120,4120,4120,4120,0
|
|
20230721,123500,40883110,4120,4120,4120,4120,0
|
|
20230721,123400,40883110,4120,4120,4120,4120,0
|
|
20230721,123300,40883110,4120,4120,4120,4120,0
|
|
20230721,123200,40883110,4120,4120,4120,4120,0
|
|
20230721,123100,40883110,4120,4120,4120,4120,0
|
|
20230721,123000,40883110,4120,4120,4120,4120,0
|
|
20230721,122900,40883110,4120,4120,4120,4120,0
|
|
20230721,122800,40883110,4120,4120,4120,4120,2
|
|
20230721,122700,40874870,4110,4110,4110,4110,0
|
|
20230721,122600,40874870,4110,4110,4110,4110,0
|
|
20230721,122500,40874870,4110,4110,4110,4110,105
|
|
20230721,122400,40443320,4115,4115,4115,4115,0
|
|
20230721,122300,40443320,4115,4115,4115,4115,56
|
|
20230721,122200,40212880,4120,4120,4120,4120,0
|
|
20230721,122100,40212880,4120,4120,4120,4120,0
|
|
20230721,122000,40212880,4120,4120,4120,4120,0
|
|
20230721,121900,40212880,4120,4120,4120,4120,0
|
|
20230721,121800,40212880,4120,4120,4120,4120,0
|
|
20230721,121700,40212880,4120,4120,4120,4120,0
|
|
20230721,121600,40212880,4120,4120,4120,4120,0
|
|
20230721,121500,40212880,4120,4120,4120,4120,0
|
|
20230721,121400,40212880,4120,4120,4120,4120,0
|
|
20230721,121300,40212880,4120,4120,4120,4120,0
|
|
20230721,121200,40212880,4120,4120,4120,4120,0
|
|
20230721,121100,40212880,4120,4120,4120,4120,0
|
|
20230721,121000,40212880,4120,4120,4120,4120,212
|
|
20230721,120900,39339440,4125,4125,4125,4125,0
|
|
20230721,120800,39339440,4125,4125,4125,4125,0
|
|
20230721,120700,39339440,4125,4125,4125,4125,0
|
|
20230721,120600,39339440,4125,4125,4125,4125,0
|
|
20230721,120500,39339440,4125,4125,4125,4125,0
|
|
20230721,120400,39339440,4125,4125,4125,4125,1
|
|
20230721,120300,39335315,4120,4120,4120,4120,0
|
|
20230721,120200,39335315,4120,4120,4120,4120,0
|
|
20230721,120100,39335315,4120,4120,4120,4120,10
|
|
20230721,120000,39294115,4120,4120,4120,4120,0
|
|
20230721,115900,39294115,4120,4120,4120,4120,28
|
|
20230721,115800,39178755,4130,4130,4130,4130,0
|
|
20230721,115700,39178755,4130,4130,4130,4130,0
|
|
20230721,115600,39178755,4130,4130,4130,4130,0
|
|
20230721,115500,39178755,4130,4130,4130,4130,50
|
|
20230721,115400,38972255,4130,4130,4130,4130,0
|
|
20230721,115300,38972255,4130,4130,4130,4130,0
|
|
20230721,115200,38972255,4130,4130,4130,4130,0
|
|
20230721,115100,38972255,4130,4130,4130,4130,0
|
|
20230721,115000,38972255,4130,4130,4130,4130,0
|
|
20230721,114900,38972255,4130,4130,4130,4130,28
|
|
20230721,114800,38856615,4130,4130,4130,4130,0
|
|
20230721,114700,38856615,4130,4130,4130,4130,17
|
|
20230721,114600,38786405,4130,4130,4130,4130,17
|
|
20230721,114500,38716195,4120,4120,4120,4120,20
|
|
20230721,114400,38633795,4130,4130,4130,4130,18
|
|
20230721,114300,38559455,4130,4130,4130,4130,0
|
|
20230721,114200,38559455,4130,4130,4130,4130,17
|
|
20230721,114100,38489245,4130,4130,4130,4130,0
|
|
20230721,114000,38489245,4130,4130,4130,4130,17
|
|
20230721,113900,38419035,4130,4130,4130,4130,18
|
|
20230721,113800,38344695,4130,4130,4130,4130,2
|
|
20230721,113700,38336435,4130,4130,4130,4130,17
|
|
20230721,113600,38266225,4125,4125,4125,4125,89
|
|
20230721,113500,37899100,4130,4130,4130,4130,17
|
|
20230721,113400,37828890,4130,4130,4130,4130,18
|
|
20230721,113300,37754550,4130,4130,4130,4130,100
|
|
20230721,113200,37341550,4130,4130,4130,4130,17
|
|
20230721,113100,37271340,4130,4130,4130,4130,0
|
|
20230721,113000,37271340,4130,4130,4130,4130,17
|
|
20230721,112900,37201130,4125,4125,4125,4125,0
|
|
20230721,112800,37201130,4125,4125,4125,4125,0
|
|
20230721,112700,37201130,4125,4125,4125,4125,0
|
|
20230721,112600,37201130,4125,4125,4125,4125,0
|
|
20230721,112500,37201130,4125,4125,4125,4125,0
|
|
20230721,112400,37201130,4125,4125,4125,4125,0
|
|
20230721,112300,37201130,4125,4125,4125,4125,0
|
|
20230721,112200,37201130,4125,4125,4125,4125,11
|
|
20230721,112100,37155755,4125,4125,4125,4125,100
|
|
20230721,112000,36743255,4125,4125,4125,4125,0
|
|
20230721,111900,36743255,4125,4125,4125,4125,470
|
|
20230721,111800,34804505,4125,4125,4125,4125,0
|
|
20230721,111700,34804505,4125,4125,4125,4125,0
|
|
20230721,111600,34804505,4125,4125,4125,4125,0
|
|
20230721,111500,34804505,4125,4125,4125,4125,0
|
|
20230721,111400,34804505,4125,4125,4125,4125,0
|
|
20230721,111300,34804505,4125,4125,4125,4125,0
|
|
20230721,111200,34804505,4125,4125,4125,4125,0
|
|
20230721,111100,34804505,4125,4125,4125,4125,0
|
|
20230721,111000,34804505,4125,4125,4125,4125,0
|
|
20230721,110900,34804505,4125,4125,4125,4125,0
|
|
20230721,110800,34804505,4125,4125,4125,4125,0
|
|
20230721,110700,34804505,4125,4125,4125,4125,1
|
|
20230721,110600,34800380,4125,4125,4125,4125,0
|
|
20230721,110500,34800380,4125,4125,4125,4125,0
|
|
20230721,110400,34800380,4125,4125,4125,4125,0
|
|
20230721,110300,34800380,4125,4125,4125,4125,159
|
|
20230721,110200,34144505,4125,4125,4125,4125,0
|
|
20230721,110100,34144505,4125,4125,4125,4125,0
|
|
20230721,110000,34144505,4125,4125,4125,4125,0
|
|
20230721,105900,34144505,4125,4125,4125,4125,242
|
|
20230721,105800,33146255,4130,4130,4130,4130,0
|
|
20230721,105700,33146255,4130,4130,4130,4130,0
|
|
20230721,105600,33146255,4130,4130,4130,4130,0
|
|
20230721,105500,33146255,4130,4130,4130,4130,0
|
|
20230721,105400,33146255,4130,4130,4130,4130,0
|
|
20230721,105300,33146255,4130,4130,4130,4130,0
|
|
20230721,105200,33146255,4130,4130,4130,4130,0
|
|
20230721,105100,33146255,4130,4130,4130,4130,0
|
|
20230721,105000,33146255,4130,4130,4130,4130,0
|
|
20230721,104900,33146255,4130,4130,4130,4130,0
|
|
20230721,104800,33146255,4130,4130,4130,4130,0
|
|
20230721,104700,33146255,4130,4130,4130,4130,0
|
|
20230721,104600,33146255,4130,4130,4130,4130,0
|
|
20230721,104500,33146255,4130,4130,4130,4130,0
|
|
20230721,104400,33146255,4130,4130,4130,4130,0
|
|
20230721,104300,33146255,4130,4130,4130,4130,0
|
|
20230721,104200,33146255,4130,4130,4130,4130,0
|
|
20230721,104100,33146255,4130,4130,4130,4130,0
|
|
20230721,104000,33146255,4130,4130,4130,4130,0
|
|
20230721,103900,33146255,4130,4130,4130,4130,0
|
|
20230721,103800,33146255,4130,4130,4130,4130,0
|
|
20230721,103700,33146255,4130,4130,4130,4130,121
|
|
20230721,103600,32646525,4115,4115,4115,4115,0
|
|
20230721,103500,32646525,4115,4120,4120,4115,5
|
|
20230721,103400,32625945,4115,4115,4115,4115,0
|
|
20230721,103300,32625945,4115,4115,4115,4115,0
|
|
20230721,103200,32625945,4115,4115,4115,4115,0
|
|
20230721,103100,32625945,4115,4115,4115,4115,0
|
|
20230721,103000,32625945,4115,4115,4115,4115,0
|
|
20230721,102900,32625945,4115,4115,4115,4115,0
|
|
20230721,102800,32625945,4115,4115,4115,4115,0
|
|
20230721,102700,32625945,4115,4115,4115,4115,0
|
|
20230721,102600,32625945,4115,4115,4115,4115,0
|
|
20230721,102500,32625945,4115,4115,4115,4115,0
|
|
20230721,102400,32625945,4115,4115,4115,4115,0
|
|
20230721,102300,32625945,4115,4115,4115,4115,0
|
|
20230721,102200,32625945,4115,4115,4115,4115,0
|
|
20230721,102100,32625945,4115,4115,4115,4115,0
|
|
20230721,102000,32625945,4115,4115,4115,4115,2
|
|
20230721,101900,32617715,4140,4140,4140,4140,0
|
|
20230721,101800,32617715,4140,4140,4140,4140,0
|
|
20230721,101700,32617715,4140,4140,4140,4140,0
|
|
20230721,101600,32617715,4140,4140,4140,4140,0
|
|
20230721,101500,32617715,4140,4140,4140,4140,0
|
|
20230721,101400,32617715,4140,4140,4140,4140,0
|
|
20230721,101300,32617715,4140,4140,4140,4140,0
|
|
20230721,101200,32617715,4140,4140,4140,4140,0
|
|
20230721,101100,32617715,4140,4140,4140,4140,0
|
|
20230721,101000,32617715,4140,4140,4140,4140,30
|
|
20230721,100900,32493515,4135,4135,4135,4135,0
|
|
20230721,100800,32493515,4135,4135,4135,4135,0
|
|
20230721,100700,32493515,4135,4135,4135,4135,1
|
|
20230721,100600,32489380,4120,4120,4120,4120,3
|
|
20230721,100500,32477020,4110,4110,4110,4110,0
|
|
20230721,100400,32477020,4110,4110,4110,4110,0
|
|
20230721,100300,32477020,4110,4110,4110,4110,0
|
|
20230721,100200,32477020,4110,4110,4110,4110,0
|
|
20230721,100100,32477020,4110,4110,4110,4110,0
|
|
20230721,100000,32477020,4110,4110,4110,4110,0
|
|
20230721,095900,32477020,4110,4110,4110,4110,0
|
|
20230721,095800,32477020,4110,4110,4110,4110,0
|
|
20230721,095700,32477020,4110,4110,4110,4110,0
|
|
20230721,095600,32477020,4110,4110,4110,4110,0
|
|
20230721,095500,32477020,4110,4110,4110,4110,250
|
|
20230721,095400,31449520,4125,4125,4125,4125,0
|
|
20230721,095300,31449520,4125,4125,4125,4125,0
|
|
20230721,095200,31449520,4125,4130,4200,4125,888
|
|
20230721,095100,27750235,4120,4120,4120,4120,0
|
|
20230721,095000,27750235,4120,4120,4120,4120,0
|
|
20230721,094900,27750235,4120,4120,4120,4120,0
|
|
20230721,094800,27750235,4120,4120,4120,4120,0
|
|
20230721,094700,27750235,4120,4110,4120,4110,1114
|
|
20230721,094600,23164710,4090,4090,4090,4090,0
|
|
20230721,094500,23164710,4090,4090,4090,4090,0
|
|
20230721,094400,23164710,4090,4090,4090,4090,25
|
|
20230721,094300,23062460,4120,4120,4120,4120,0
|
|
20230721,094200,23062460,4120,4120,4120,4120,0
|
|
20230721,094100,23062460,4120,4120,4120,4120,0
|
|
20230721,094000,23062460,4120,4120,4120,4120,0
|
|
20230721,093900,23062460,4120,4120,4120,4120,0
|
|
20230721,093800,23062460,4120,4120,4120,4120,25
|
|
20230721,093700,22959460,4120,4125,4125,4120,680
|
|
20230721,093600,20157855,4130,4130,4130,4130,0
|
|
20230721,093500,20157855,4130,4130,4130,4130,0
|
|
20230721,093400,20157855,4130,4130,4130,4130,0
|
|
20230721,093300,20157855,4130,4130,4130,4130,0
|
|
20230721,093200,20157855,4130,4130,4130,4130,0
|
|
20230721,093100,20157855,4130,4130,4130,4130,0
|
|
20230721,093000,20157855,4130,4130,4130,4130,0
|
|
20230721,092900,20157855,4130,4130,4130,4130,0
|
|
20230721,092800,20157855,4130,4130,4130,4130,1
|
|
20230721,092700,20153725,4125,4125,4125,4125,0
|
|
20230721,092600,20153725,4125,4130,4130,4120,148
|
|
20230721,092500,19543850,4120,4120,4120,4120,0
|
|
20230721,092400,19543850,4120,4115,4120,4115,210
|
|
20230721,092300,18678960,4120,4120,4120,4120,0
|
|
20230721,092200,18678960,4120,4120,4120,4120,0
|
|
20230721,092100,18678960,4120,4120,4120,4120,0
|
|
20230721,092000,18678960,4120,4120,4120,4120,0
|
|
20230721,091900,18678960,4120,4115,4120,4115,2512
|
|
20230721,091800,8333000,4120,4120,4120,4120,0
|
|
20230721,091700,8333000,4120,4120,4120,4120,0
|
|
20230721,091600,8333000,4120,4120,4120,4120,0
|
|
20230721,091500,8333000,4120,4110,4120,4110,2002
|
|
20230721,091400,94740,4110,4110,4110,4110,0
|
|
20230721,091300,94740,4110,4110,4110,4110,0
|
|
20230721,091200,94740,4110,4110,4110,4110,0
|
|
20230721,091100,94740,4110,4110,4110,4110,0
|
|
20230721,091000,94740,4110,4110,4110,4110,0
|
|
20230721,090900,94740,4110,4110,4110,4110,0
|
|
20230721,090800,94740,4110,4110,4110,4110,0
|
|
20230721,090700,94740,4110,4110,4110,4110,0
|
|
20230721,090600,94740,4110,4110,4110,4110,0
|
|
20230721,090500,94740,4110,4110,4110,4110,2
|
|
20230721,090400,86520,4120,4120,4120,4120,0
|
|
20230721,090300,86520,4120,4120,4120,4120,0
|
|
20230721,090200,86520,4120,4120,4120,4120,0
|
|
20230721,090100,86520,4120,4120,4120,4120,0
|
|
20230721,090000,86520,4120,4120,4120,4120,21
|