642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,193900,107767795,4585,4585,4585,4585,453
|
|
20230703,193800,107767795,4585,4585,4585,4585,0
|
|
20230703,193700,107767795,4585,4585,4585,4585,0
|
|
20230703,193600,107767795,4585,4585,4585,4585,0
|
|
20230703,193500,107767795,4585,4585,4585,4585,0
|
|
20230703,193400,107767795,4585,4585,4585,4585,0
|
|
20230703,193300,107767795,4585,4585,4585,4585,0
|
|
20230703,193200,107767795,4585,4585,4585,4585,0
|
|
20230703,193100,107767795,4585,4585,4585,4585,0
|
|
20230703,193000,107767795,4585,4585,4585,4585,0
|
|
20230703,192900,107767795,4585,4585,4585,4585,0
|
|
20230703,192800,107767795,4585,4585,4585,4585,0
|
|
20230703,192700,107767795,4585,4585,4585,4585,0
|
|
20230703,192600,107767795,4585,4585,4585,4585,0
|
|
20230703,192500,107767795,4585,4585,4585,4585,0
|
|
20230703,192400,107767795,4585,4585,4585,4585,0
|
|
20230703,192300,107767795,4585,4585,4585,4585,0
|
|
20230703,192200,107767795,4585,4585,4585,4585,0
|
|
20230703,192100,107767795,4585,4585,4585,4585,0
|
|
20230703,192000,107767795,4585,4585,4585,4585,0
|
|
20230703,191900,107767795,4585,4585,4585,4585,0
|
|
20230703,191800,107767795,4585,4585,4585,4585,0
|
|
20230703,191700,107767795,4585,4585,4585,4585,0
|
|
20230703,191600,107767795,4585,4585,4585,4585,0
|
|
20230703,191500,107767795,4585,4585,4585,4585,0
|
|
20230703,191400,107767795,4585,4585,4585,4585,0
|
|
20230703,191300,107767795,4585,4585,4585,4585,0
|
|
20230703,191200,107767795,4585,4585,4585,4585,0
|
|
20230703,191100,107767795,4585,4585,4585,4585,0
|
|
20230703,191000,107767795,4585,4585,4585,4585,0
|
|
20230703,190900,107767795,4585,4585,4585,4585,453
|
|
20230703,190800,107767795,4585,4585,4585,4585,0
|
|
20230703,190700,107767795,4585,4585,4585,4585,0
|
|
20230703,190600,107767795,4585,4585,4585,4585,0
|
|
20230703,190500,107767795,4585,4585,4585,4585,0
|
|
20230703,190400,107767795,4585,4585,4585,4585,0
|
|
20230703,190300,107767795,4585,4585,4585,4585,0
|
|
20230703,190200,107767795,4585,4585,4585,4585,0
|
|
20230703,190100,107767795,4585,4585,4585,4585,0
|
|
20230703,190000,107767795,4585,4585,4585,4585,0
|
|
20230703,185900,107767795,4585,4585,4585,4585,0
|
|
20230703,185800,107767795,4585,4585,4585,4585,0
|
|
20230703,185700,107767795,4585,4585,4585,4585,0
|
|
20230703,185600,107767795,4585,4585,4585,4585,0
|
|
20230703,185500,107767795,4585,4585,4585,4585,0
|
|
20230703,185400,107767795,4585,4585,4585,4585,0
|
|
20230703,185300,107767795,4585,4585,4585,4585,0
|
|
20230703,185200,107767795,4585,4585,4585,4585,0
|
|
20230703,185100,107767795,4585,4585,4585,4585,0
|
|
20230703,185000,107767795,4585,4585,4585,4585,0
|
|
20230703,184900,107767795,4585,4585,4585,4585,0
|
|
20230703,184800,107767795,4585,4585,4585,4585,0
|
|
20230703,184700,107767795,4585,4585,4585,4585,0
|
|
20230703,184600,107767795,4585,4585,4585,4585,0
|
|
20230703,184500,107767795,4585,4585,4585,4585,0
|
|
20230703,184400,107767795,4585,4585,4585,4585,0
|
|
20230703,184300,107767795,4585,4585,4585,4585,0
|
|
20230703,184200,107767795,4585,4585,4585,4585,0
|
|
20230703,184100,107767795,4585,4585,4585,4585,0
|
|
20230703,184000,107767795,4585,4585,4585,4585,0
|
|
20230703,183900,107767795,4585,4585,4585,4585,453
|
|
20230703,183800,107767795,4585,4585,4585,4585,0
|
|
20230703,183700,107767795,4585,4585,4585,4585,0
|
|
20230703,183600,107767795,4585,4585,4585,4585,0
|
|
20230703,183500,107767795,4585,4585,4585,4585,0
|
|
20230703,183400,107767795,4585,4585,4585,4585,0
|
|
20230703,183300,107767795,4585,4585,4585,4585,0
|
|
20230703,183200,107767795,4585,4585,4585,4585,0
|
|
20230703,183100,107767795,4585,4585,4585,4585,0
|
|
20230703,183000,107767795,4585,4585,4585,4585,0
|
|
20230703,182900,107767795,4585,4585,4585,4585,0
|
|
20230703,182800,107767795,4585,4585,4585,4585,0
|
|
20230703,182700,107767795,4585,4585,4585,4585,0
|
|
20230703,182600,107767795,4585,4585,4585,4585,0
|
|
20230703,182500,107767795,4585,4585,4585,4585,0
|
|
20230703,182400,107767795,4585,4585,4585,4585,0
|
|
20230703,182300,107767795,4585,4585,4585,4585,0
|
|
20230703,182200,107767795,4585,4585,4585,4585,0
|
|
20230703,182100,107767795,4585,4585,4585,4585,0
|
|
20230703,182000,107767795,4585,4585,4585,4585,0
|
|
20230703,181900,107767795,4585,4585,4585,4585,0
|
|
20230703,181800,107767795,4585,4585,4585,4585,0
|
|
20230703,181700,107767795,4585,4585,4585,4585,0
|
|
20230703,181600,107767795,4585,4585,4585,4585,0
|
|
20230703,181500,107767795,4585,4585,4585,4585,0
|
|
20230703,181400,107767795,4585,4585,4585,4585,0
|
|
20230703,181300,107767795,4585,4585,4585,4585,0
|
|
20230703,181200,107767795,4585,4585,4585,4585,0
|
|
20230703,181100,107767795,4585,4585,4585,4585,0
|
|
20230703,181000,107767795,4585,4585,4585,4585,0
|
|
20230703,180900,107767795,4585,4585,4585,4585,453
|
|
20230703,180800,107767795,4585,4585,4585,4585,0
|
|
20230703,180700,107767795,4585,4585,4585,4585,0
|
|
20230703,180600,107767795,4585,4585,4585,4585,0
|
|
20230703,180500,107767795,4585,4585,4585,4585,0
|
|
20230703,180400,107767795,4585,4585,4585,4585,0
|
|
20230703,180300,107767795,4585,4585,4585,4585,0
|
|
20230703,180200,107767795,4585,4585,4585,4585,0
|
|
20230703,180100,107767795,4585,4585,4585,4585,0
|
|
20230703,180000,107767795,4585,4585,4585,4585,0
|
|
20230703,175900,107767795,4585,4585,4585,4585,0
|
|
20230703,175800,107767795,4585,4585,4585,4585,0
|
|
20230703,175700,107767795,4585,4585,4585,4585,0
|
|
20230703,175600,107767795,4585,4585,4585,4585,0
|
|
20230703,175500,107767795,4585,4585,4585,4585,0
|
|
20230703,175400,107767795,4585,4585,4585,4585,0
|
|
20230703,175300,107767795,4585,4585,4585,4585,0
|
|
20230703,175200,107767795,4585,4585,4585,4585,0
|
|
20230703,175100,107767795,4585,4585,4585,4585,0
|
|
20230703,175000,107767795,4585,4585,4585,4585,0
|
|
20230703,174900,107767795,4585,4585,4585,4585,0
|
|
20230703,174800,107767795,4585,4585,4585,4585,0
|
|
20230703,174700,107767795,4585,4585,4585,4585,0
|
|
20230703,174600,107767795,4585,4585,4585,4585,0
|
|
20230703,174500,107767795,4585,4585,4585,4585,0
|
|
20230703,174400,107767795,4585,4585,4585,4585,0
|
|
20230703,174300,107767795,4585,4585,4585,4585,0
|
|
20230703,174200,107767795,4585,4585,4585,4585,0
|
|
20230703,174100,107767795,4585,4585,4585,4585,0
|
|
20230703,174000,107767795,4585,4585,4585,4585,0
|
|
20230703,173900,107767795,4585,4585,4585,4585,453
|
|
20230703,173800,107767795,4585,4585,4585,4585,0
|
|
20230703,173700,107767795,4585,4585,4585,4585,0
|
|
20230703,173600,107767795,4585,4585,4585,4585,0
|
|
20230703,173500,107767795,4585,4585,4585,4585,0
|
|
20230703,173400,107767795,4585,4585,4585,4585,0
|
|
20230703,173300,107767795,4585,4585,4585,4585,0
|
|
20230703,173200,107767795,4585,4585,4585,4585,0
|
|
20230703,173100,107767795,4585,4585,4585,4585,0
|
|
20230703,173000,107767795,4585,4585,4585,4585,0
|
|
20230703,172900,107767795,4585,4585,4585,4585,0
|
|
20230703,172800,107767795,4585,4585,4585,4585,0
|
|
20230703,172700,107767795,4585,4585,4585,4585,0
|
|
20230703,172600,107767795,4585,4585,4585,4585,0
|
|
20230703,172500,107767795,4585,4585,4585,4585,0
|
|
20230703,172400,107767795,4585,4585,4585,4585,0
|
|
20230703,172300,107767795,4585,4585,4585,4585,0
|
|
20230703,172200,107767795,4585,4585,4585,4585,0
|
|
20230703,172100,107767795,4585,4585,4585,4585,0
|
|
20230703,172000,107767795,4585,4585,4585,4585,0
|
|
20230703,171900,107767795,4585,4585,4585,4585,0
|
|
20230703,171800,107767795,4585,4585,4585,4585,0
|
|
20230703,171700,107767795,4585,4585,4585,4585,0
|
|
20230703,171600,107767795,4585,4585,4585,4585,0
|
|
20230703,171500,107767795,4585,4585,4585,4585,0
|
|
20230703,171400,107767795,4585,4585,4585,4585,0
|
|
20230703,171300,107767795,4585,4585,4585,4585,0
|
|
20230703,171200,107767795,4585,4585,4585,4585,0
|
|
20230703,171100,107767795,4585,4585,4585,4585,0
|
|
20230703,171000,107767795,4585,4585,4585,4585,0
|
|
20230703,170900,107767795,4585,4585,4585,4585,453
|
|
20230703,170800,107767795,4585,4585,4585,4585,0
|
|
20230703,170700,107767795,4585,4585,4585,4585,0
|
|
20230703,170600,107767795,4585,4585,4585,4585,0
|
|
20230703,170500,107767795,4585,4585,4585,4585,0
|
|
20230703,170400,107767795,4585,4585,4585,4585,0
|
|
20230703,170300,107767795,4585,4585,4585,4585,0
|
|
20230703,170200,107767795,4585,4585,4585,4585,0
|
|
20230703,170100,107767795,4585,4585,4585,4585,0
|
|
20230703,170000,107767795,4585,4585,4585,4585,0
|
|
20230703,165900,107767795,4585,4585,4585,4585,0
|
|
20230703,165800,107767795,4585,4585,4585,4585,0
|
|
20230703,165700,107767795,4585,4585,4585,4585,0
|
|
20230703,165600,107767795,4585,4585,4585,4585,0
|
|
20230703,165500,107767795,4585,4585,4585,4585,0
|
|
20230703,165400,107767795,4585,4585,4585,4585,0
|
|
20230703,165300,107767795,4585,4585,4585,4585,0
|
|
20230703,165200,107767795,4585,4585,4585,4585,0
|
|
20230703,165100,107767795,4585,4585,4585,4585,0
|
|
20230703,165000,107767795,4585,4585,4585,4585,0
|
|
20230703,164900,107767795,4585,4585,4585,4585,0
|
|
20230703,164800,107767795,4585,4585,4585,4585,0
|
|
20230703,164700,107767795,4585,4585,4585,4585,0
|
|
20230703,164600,107767795,4585,4585,4585,4585,0
|
|
20230703,164500,107767795,4585,4585,4585,4585,0
|
|
20230703,164400,107767795,4585,4585,4585,4585,0
|
|
20230703,164300,107767795,4585,4585,4585,4585,0
|
|
20230703,164200,107767795,4585,4585,4585,4585,0
|
|
20230703,164100,107767795,4585,4585,4585,4585,0
|
|
20230703,164000,107767795,4585,4585,4585,4585,0
|
|
20230703,163900,107767795,4585,4585,4585,4585,453
|
|
20230703,163800,107767795,4585,4585,4585,4585,0
|
|
20230703,163700,107767795,4585,4585,4585,4585,0
|
|
20230703,163600,107767795,4585,4585,4585,4585,0
|
|
20230703,163500,107767795,4585,4585,4585,4585,0
|
|
20230703,163400,107767795,4585,4585,4585,4585,0
|
|
20230703,163300,107767795,4585,4585,4585,4585,0
|
|
20230703,163200,107767795,4585,4585,4585,4585,0
|
|
20230703,163100,107767795,4585,4585,4585,4585,0
|
|
20230703,163000,107767795,4585,4585,4585,4585,0
|
|
20230703,162900,107767795,4585,4585,4585,4585,0
|
|
20230703,162800,107767795,4585,4585,4585,4585,0
|
|
20230703,162700,107767795,4585,4585,4585,4585,0
|
|
20230703,162600,107767795,4585,4585,4585,4585,0
|
|
20230703,162500,107767795,4585,4585,4585,4585,0
|
|
20230703,162400,107767795,4585,4585,4585,4585,0
|
|
20230703,162300,107767795,4585,4585,4585,4585,0
|
|
20230703,162200,107767795,4585,4585,4585,4585,0
|
|
20230703,162100,107767795,4585,4585,4585,4585,0
|
|
20230703,162000,107767795,4585,4585,4585,4585,0
|
|
20230703,161900,107767795,4585,4585,4585,4585,0
|
|
20230703,161800,107767795,4585,4585,4585,4585,0
|
|
20230703,161700,107767795,4585,4585,4585,4585,0
|
|
20230703,161600,107767795,4585,4585,4585,4585,0
|
|
20230703,161500,107767795,4585,4585,4585,4585,0
|
|
20230703,161400,107767795,4585,4585,4585,4585,0
|
|
20230703,161300,107767795,4585,4585,4585,4585,0
|
|
20230703,161200,107767795,4585,4585,4585,4585,0
|
|
20230703,161100,107767795,4585,4585,4585,4585,0
|
|
20230703,161000,107767795,4585,4585,4585,4585,0
|
|
20230703,160900,107767795,4585,4585,4585,4585,453
|
|
20230703,160800,107767795,4585,4585,4585,4585,0
|
|
20230703,160700,107767795,4585,4585,4585,4585,0
|
|
20230703,160600,107767795,4585,4585,4585,4585,0
|
|
20230703,160500,107767795,4585,4585,4585,4585,0
|
|
20230703,160400,107767795,4585,4585,4585,4585,0
|
|
20230703,160300,107767795,4585,4585,4585,4585,0
|
|
20230703,160200,107767795,4585,4585,4585,4585,0
|
|
20230703,160100,107767795,4585,4585,4585,4585,0
|
|
20230703,160000,107767795,4585,4585,4585,4585,0
|
|
20230703,155900,107767795,4585,4585,4585,4585,0
|
|
20230703,155800,107767795,4585,4585,4585,4585,0
|
|
20230703,155700,107767795,4585,4585,4585,4585,0
|
|
20230703,155600,107767795,4585,4585,4585,4585,0
|
|
20230703,155500,107767795,4585,4585,4585,4585,0
|
|
20230703,155400,107767795,4585,4585,4585,4585,0
|
|
20230703,155300,107767795,4585,4585,4585,4585,0
|
|
20230703,155200,107767795,4585,4585,4585,4585,0
|
|
20230703,155100,107767795,4585,4585,4585,4585,0
|
|
20230703,155000,107767795,4585,4585,4585,4585,0
|
|
20230703,154900,107767795,4585,4585,4585,4585,0
|
|
20230703,154800,107767795,4585,4585,4585,4585,0
|
|
20230703,154700,107767795,4585,4585,4585,4585,0
|
|
20230703,154600,107767795,4585,4585,4585,4585,0
|
|
20230703,154500,107767795,4585,4585,4585,4585,0
|
|
20230703,154400,107767795,4585,4585,4585,4585,0
|
|
20230703,154300,107767795,4585,4585,4585,4585,0
|
|
20230703,154200,107767795,4585,4585,4585,4585,0
|
|
20230703,154100,107767795,4585,4585,4585,4585,0
|
|
20230703,154000,107767795,4585,4585,4585,4585,0
|
|
20230703,153900,107767795,4585,4585,4585,4585,453
|
|
20230703,153800,107767795,4585,4585,4585,4585,0
|
|
20230703,153700,107767795,4585,4585,4585,4585,0
|
|
20230703,153600,107767795,4585,4585,4585,4585,0
|
|
20230703,153500,107767795,4585,4585,4585,4585,0
|
|
20230703,153400,107767795,4585,4585,4585,4585,0
|
|
20230703,153300,107767795,4585,4585,4585,4585,0
|
|
20230703,153200,107767795,4585,4585,4585,4585,0
|
|
20230703,153100,107767795,4585,4585,4585,4585,0
|
|
20230703,153000,107767795,4585,4585,4585,4585,453
|
|
20230703,152900,105690790,4580,4580,4580,4580,0
|
|
20230703,152800,105690790,4580,4580,4580,4580,0
|
|
20230703,152700,105690790,4580,4580,4580,4580,0
|
|
20230703,152600,105690790,4580,4580,4580,4580,0
|
|
20230703,152500,105690790,4580,4580,4580,4580,0
|
|
20230703,152400,105690790,4580,4580,4580,4580,0
|
|
20230703,152300,105690790,4580,4580,4580,4580,0
|
|
20230703,152200,105690790,4580,4580,4580,4580,0
|
|
20230703,152100,105690790,4580,4580,4580,4580,0
|
|
20230703,152000,105690790,4580,4580,4580,4580,0
|
|
20230703,151900,105690790,4580,4570,4580,4570,68
|
|
20230703,151800,105380010,4580,4580,4580,4580,0
|
|
20230703,151700,105380010,4580,4580,4580,4580,1
|
|
20230703,151600,105375430,4570,4570,4570,4570,0
|
|
20230703,151500,105375430,4570,4570,4570,4570,1
|
|
20230703,151400,105370860,4580,4570,4580,4570,67
|
|
20230703,151300,105064645,4570,4575,4580,4570,7
|
|
20230703,151200,105032640,4570,4570,4570,4570,5
|
|
20230703,151100,105009790,4570,4570,4570,4570,10
|
|
20230703,151000,104964090,4570,4570,4570,4570,256
|
|
20230703,150900,103794170,4570,4570,4570,4570,6
|
|
20230703,150800,103766750,4570,4570,4570,4570,54
|
|
20230703,150700,103519970,4580,4570,4580,4570,5
|
|
20230703,150600,103497110,4580,4570,4580,4570,8
|
|
20230703,150500,103460535,4570,4570,4570,4570,5
|
|
20230703,150400,103437685,4585,4570,4585,4570,6
|
|
20230703,150300,103410240,4570,4570,4570,4570,4
|
|
20230703,150200,103391960,4570,4570,4570,4570,4
|
|
20230703,150100,103373680,4575,4575,4575,4575,4
|
|
20230703,150000,103355380,4575,4580,4580,4575,209
|
|
20230703,145900,102398165,4585,4585,4585,4585,200
|
|
20230703,145800,101481165,4585,4585,4585,4585,0
|
|
20230703,145700,101481165,4585,4585,4585,4585,0
|
|
20230703,145600,101481165,4585,4585,4585,4585,1
|
|
20230703,145500,101476580,4580,4580,4580,4580,206
|
|
20230703,145400,100533100,4580,4580,4580,4580,0
|
|
20230703,145300,100533100,4580,4580,4580,4580,0
|
|
20230703,145200,100533100,4580,4580,4580,4580,0
|
|
20230703,145100,100533100,4580,4580,4580,4580,0
|
|
20230703,145000,100533100,4580,4580,4580,4580,0
|
|
20230703,144900,100533100,4580,4580,4580,4580,0
|
|
20230703,144800,100533100,4580,4580,4580,4580,1
|
|
20230703,144700,100528520,4575,4570,4575,4570,675
|
|
20230703,144600,97441820,4570,4570,4570,4570,0
|
|
20230703,144500,97441820,4570,4570,4570,4570,0
|
|
20230703,144400,97441820,4570,4570,4570,4570,0
|
|
20230703,144300,97441820,4570,4570,4570,4570,5
|
|
20230703,144200,97418970,4570,4570,4570,4570,0
|
|
20230703,144100,97418970,4570,4570,4570,4570,0
|
|
20230703,144000,97418970,4570,4570,4570,4570,50
|
|
20230703,143900,97190470,4565,4565,4565,4565,0
|
|
20230703,143800,97190470,4565,4565,4565,4565,0
|
|
20230703,143700,97190470,4565,4565,4565,4565,0
|
|
20230703,143600,97190470,4565,4565,4565,4565,44
|
|
20230703,143500,96989610,4570,4570,4570,4570,0
|
|
20230703,143400,96989610,4570,4570,4570,4570,0
|
|
20230703,143300,96989610,4570,4570,4570,4570,10
|
|
20230703,143200,96943910,4570,4570,4570,4570,0
|
|
20230703,143100,96943910,4570,4570,4570,4570,73
|
|
20230703,143000,96610300,4555,4560,4560,4555,11
|
|
20230703,142900,96560165,4570,4570,4570,4570,0
|
|
20230703,142800,96560165,4570,4570,4570,4570,0
|
|
20230703,142700,96560165,4570,4570,4570,4570,0
|
|
20230703,142600,96560165,4570,4570,4570,4570,0
|
|
20230703,142500,96560165,4570,4570,4570,4570,0
|
|
20230703,142400,96560165,4570,4570,4570,4570,0
|
|
20230703,142300,96560165,4570,4570,4570,4570,1
|
|
20230703,142200,96555595,4560,4560,4560,4560,46
|
|
20230703,142100,96345835,4570,4570,4570,4570,0
|
|
20230703,142000,96345835,4570,4570,4570,4570,0
|
|
20230703,141900,96345835,4570,4570,4570,4570,0
|
|
20230703,141800,96345835,4570,4570,4570,4570,0
|
|
20230703,141700,96345835,4570,4570,4570,4570,0
|
|
20230703,141600,96345835,4570,4570,4570,4570,0
|
|
20230703,141500,96345835,4570,4560,4570,4560,42
|
|
20230703,141400,96154295,4565,4560,4565,4560,689
|
|
20230703,141300,93011640,4555,4555,4555,4555,0
|
|
20230703,141200,93011640,4555,4555,4555,4555,0
|
|
20230703,141100,93011640,4555,4555,4555,4555,1
|
|
20230703,141000,93007085,4560,4560,4560,4560,0
|
|
20230703,140900,93007085,4560,4560,4560,4560,0
|
|
20230703,140800,93007085,4560,4560,4560,4560,100
|
|
20230703,140700,92551085,4555,4555,4555,4555,0
|
|
20230703,140600,92551085,4555,4555,4555,4555,0
|
|
20230703,140500,92551085,4555,4555,4555,4555,0
|
|
20230703,140400,92551085,4555,4555,4555,4555,49
|
|
20230703,140300,92327890,4555,4555,4555,4555,0
|
|
20230703,140200,92327890,4555,4555,4555,4555,0
|
|
20230703,140100,92327890,4555,4555,4555,4555,1
|
|
20230703,140000,92323335,4560,4560,4560,4560,0
|
|
20230703,135900,92323335,4560,4560,4560,4560,0
|
|
20230703,135800,92323335,4560,4560,4560,4560,0
|
|
20230703,135700,92323335,4560,4560,4560,4560,0
|
|
20230703,135600,92323335,4560,4560,4560,4560,0
|
|
20230703,135500,92323335,4560,4560,4560,4560,0
|
|
20230703,135400,92323335,4560,4560,4560,4560,0
|
|
20230703,135300,92323335,4560,4560,4560,4560,46
|
|
20230703,135200,92113575,4560,4560,4560,4560,2
|
|
20230703,135100,92104455,4555,4555,4555,4555,0
|
|
20230703,135000,92104455,4555,4555,4555,4555,0
|
|
20230703,134900,92104455,4555,4555,4555,4555,0
|
|
20230703,134800,92104455,4555,4555,4555,4555,0
|
|
20230703,134700,92104455,4555,4555,4555,4555,0
|
|
20230703,134600,92104455,4555,4555,4555,4555,0
|
|
20230703,134500,92104455,4555,4555,4555,4555,83
|
|
20230703,134400,91726390,4555,4555,4555,4555,0
|
|
20230703,134300,91726390,4555,4555,4555,4555,4
|
|
20230703,134200,91708170,4555,4555,4555,4555,0
|
|
20230703,134100,91708170,4555,4555,4555,4555,1451
|
|
20230703,134000,85098865,4560,4560,4560,4560,0
|
|
20230703,133900,85098865,4560,4565,4565,4560,1429
|
|
20230703,133800,78582375,4565,4565,4565,4565,0
|
|
20230703,133700,78582375,4565,4565,4565,4565,0
|
|
20230703,133600,78582375,4565,4565,4565,4565,1253
|
|
20230703,133500,72862430,4565,4565,4565,4565,22
|
|
20230703,133400,72762000,4570,4570,4570,4570,10
|
|
20230703,133300,72716300,4575,4575,4575,4575,0
|
|
20230703,133200,72716300,4575,4575,4575,4575,0
|
|
20230703,133100,72716300,4575,4575,4575,4575,0
|
|
20230703,133000,72716300,4575,4575,4575,4575,50
|
|
20230703,132900,72487550,4575,4575,4575,4575,0
|
|
20230703,132800,72487550,4575,4575,4575,4575,0
|
|
20230703,132700,72487550,4575,4575,4575,4575,0
|
|
20230703,132600,72487550,4575,4575,4575,4575,0
|
|
20230703,132500,72487550,4575,4575,4575,4575,1
|
|
20230703,132400,72482975,4570,4570,4570,4570,0
|
|
20230703,132300,72482975,4570,4570,4570,4570,0
|
|
20230703,132200,72482975,4570,4570,4570,4570,0
|
|
20230703,132100,72482975,4570,4570,4570,4570,0
|
|
20230703,132000,72482975,4570,4570,4570,4570,0
|
|
20230703,131900,72482975,4570,4570,4570,4570,388
|
|
20230703,131800,70709815,4570,4570,4570,4570,0
|
|
20230703,131700,70709815,4570,4570,4570,4570,0
|
|
20230703,131600,70709815,4570,4570,4570,4570,0
|
|
20230703,131500,70709815,4570,4570,4570,4570,0
|
|
20230703,131400,70709815,4570,4570,4570,4570,0
|
|
20230703,131300,70709815,4570,4570,4570,4570,0
|
|
20230703,131200,70709815,4570,4570,4570,4570,0
|
|
20230703,131100,70709815,4570,4570,4570,4570,0
|
|
20230703,131000,70709815,4570,4570,4570,4570,0
|
|
20230703,130900,70709815,4570,4570,4570,4570,0
|
|
20230703,130800,70709815,4570,4570,4570,4570,0
|
|
20230703,130700,70709815,4570,4570,4570,4570,0
|
|
20230703,130600,70709815,4570,4570,4570,4570,0
|
|
20230703,130500,70709815,4570,4570,4570,4570,0
|
|
20230703,130400,70709815,4570,4570,4570,4570,0
|
|
20230703,130300,70709815,4570,4570,4570,4570,0
|
|
20230703,130200,70709815,4570,4570,4570,4570,0
|
|
20230703,130100,70709815,4570,4570,4570,4570,0
|
|
20230703,130000,70709815,4570,4570,4570,4570,10
|
|
20230703,125900,70664115,4575,4575,4575,4575,200
|
|
20230703,125800,69749115,4575,4575,4575,4575,0
|
|
20230703,125700,69749115,4575,4575,4575,4575,0
|
|
20230703,125600,69749115,4575,4575,4575,4575,0
|
|
20230703,125500,69749115,4575,4575,4575,4575,5
|
|
20230703,125400,69726240,4575,4575,4575,4575,0
|
|
20230703,125300,69726240,4575,4575,4575,4575,1
|
|
20230703,125200,69721665,4575,4575,4575,4575,0
|
|
20230703,125100,69721665,4575,4575,4575,4575,0
|
|
20230703,125000,69721665,4575,4575,4575,4575,0
|
|
20230703,124900,69721665,4575,4575,4575,4575,0
|
|
20230703,124800,69721665,4575,4575,4575,4575,0
|
|
20230703,124700,69721665,4575,4575,4575,4575,0
|
|
20230703,124600,69721665,4575,4575,4575,4575,2
|
|
20230703,124500,69712515,4565,4565,4565,4565,0
|
|
20230703,124400,69712515,4565,4570,4570,4565,250
|
|
20230703,124300,68571065,4575,4575,4575,4575,10
|
|
20230703,124200,68525315,4570,4570,4570,4570,0
|
|
20230703,124100,68525315,4570,4570,4570,4570,0
|
|
20230703,124000,68525315,4570,4570,4570,4570,0
|
|
20230703,123900,68525315,4570,4570,4570,4570,0
|
|
20230703,123800,68525315,4570,4570,4570,4570,40
|
|
20230703,123700,68342515,4580,4580,4580,4580,0
|
|
20230703,123600,68342515,4580,4580,4580,4580,0
|
|
20230703,123500,68342515,4580,4580,4580,4580,0
|
|
20230703,123400,68342515,4580,4580,4580,4580,0
|
|
20230703,123300,68342515,4580,4580,4580,4580,0
|
|
20230703,123200,68342515,4580,4580,4580,4580,0
|
|
20230703,123100,68342515,4580,4575,4580,4575,3
|
|
20230703,123000,68328785,4565,4565,4565,4565,3
|
|
20230703,122900,68315090,4570,4570,4570,4570,0
|
|
20230703,122800,68315090,4570,4570,4570,4570,0
|
|
20230703,122700,68315090,4570,4570,4570,4570,0
|
|
20230703,122600,68315090,4570,4570,4570,4570,150
|
|
20230703,122500,67629590,4570,4580,4580,4570,501
|
|
20230703,122400,65340010,4575,4575,4575,4575,403
|
|
20230703,122300,63496285,4575,4575,4575,4575,0
|
|
20230703,122200,63496285,4575,4575,4575,4575,0
|
|
20230703,122100,63496285,4575,4575,4575,4575,0
|
|
20230703,122000,63496285,4575,4570,4575,4565,4
|
|
20230703,121900,63478000,4575,4575,4575,4575,0
|
|
20230703,121800,63478000,4575,4575,4575,4575,0
|
|
20230703,121700,63478000,4575,4575,4575,4575,0
|
|
20230703,121600,63478000,4575,4575,4575,4575,0
|
|
20230703,121500,63478000,4575,4575,4575,4575,0
|
|
20230703,121400,63478000,4575,4575,4575,4575,0
|
|
20230703,121300,63478000,4575,4575,4575,4575,0
|
|
20230703,121200,63478000,4575,4575,4575,4575,0
|
|
20230703,121100,63478000,4575,4575,4575,4575,0
|
|
20230703,121000,63478000,4575,4565,4575,4565,3
|
|
20230703,120900,63464295,4565,4565,4565,4565,0
|
|
20230703,120800,63464295,4565,4575,4575,4565,3591
|
|
20230703,120700,47068870,4580,4580,4580,4580,0
|
|
20230703,120600,47068870,4580,4580,4580,4580,0
|
|
20230703,120500,47068870,4580,4580,4580,4580,0
|
|
20230703,120400,47068870,4580,4580,4580,4580,0
|
|
20230703,120300,47068870,4580,4580,4580,4580,0
|
|
20230703,120200,47068870,4580,4580,4580,4580,1
|
|
20230703,120100,47064290,4575,4575,4575,4575,4
|
|
20230703,120000,47045990,4575,4575,4575,4575,5
|
|
20230703,115900,47023115,4580,4580,4580,4580,1
|
|
20230703,115800,47018535,4580,4580,4580,4580,0
|
|
20230703,115700,47018535,4580,4580,4580,4580,0
|
|
20230703,115600,47018535,4580,4580,4580,4580,0
|
|
20230703,115500,47018535,4580,4580,4580,4580,0
|
|
20230703,115400,47018535,4580,4580,4580,4580,0
|
|
20230703,115300,47018535,4580,4575,4580,4575,7
|
|
20230703,115200,46986505,4580,4580,4580,4580,0
|
|
20230703,115100,46986505,4580,4580,4580,4580,4
|
|
20230703,115000,46968185,4580,4580,4580,4580,1
|
|
20230703,114900,46963605,4575,4575,4575,4575,0
|
|
20230703,114800,46963605,4575,4575,4575,4575,3
|
|
20230703,114700,46949880,4580,4580,4580,4580,0
|
|
20230703,114600,46949880,4580,4580,4580,4580,0
|
|
20230703,114500,46949880,4580,4580,4580,4580,0
|
|
20230703,114400,46949880,4580,4580,4580,4580,0
|
|
20230703,114300,46949880,4580,4580,4580,4580,0
|
|
20230703,114200,46949880,4580,4580,4580,4580,0
|
|
20230703,114100,46949880,4580,4580,4580,4580,0
|
|
20230703,114000,46949880,4580,4580,4580,4580,0
|
|
20230703,113900,46949880,4580,4580,4580,4580,0
|
|
20230703,113800,46949880,4580,4580,4580,4580,0
|
|
20230703,113700,46949880,4580,4580,4580,4580,0
|
|
20230703,113600,46949880,4580,4580,4580,4580,0
|
|
20230703,113500,46949880,4580,4580,4580,4580,0
|
|
20230703,113400,46949880,4580,4580,4580,4580,0
|
|
20230703,113300,46949880,4580,4580,4580,4580,0
|
|
20230703,113200,46949880,4580,4580,4580,4580,0
|
|
20230703,113100,46949880,4580,4580,4580,4580,3
|
|
20230703,113000,46936140,4580,4580,4580,4580,0
|
|
20230703,112900,46936140,4580,4580,4580,4580,0
|
|
20230703,112800,46936140,4580,4580,4580,4580,1
|
|
20230703,112700,46931560,4580,4580,4580,4580,0
|
|
20230703,112600,46931560,4580,4580,4580,4580,0
|
|
20230703,112500,46931560,4580,4580,4580,4580,40
|
|
20230703,112400,46748360,4580,4580,4580,4580,10
|
|
20230703,112300,46702560,4585,4585,4585,4585,1
|
|
20230703,112200,46697975,4575,4575,4575,4575,1
|
|
20230703,112100,46693400,4585,4585,4585,4585,0
|
|
20230703,112000,46693400,4585,4585,4585,4585,0
|
|
20230703,111900,46693400,4585,4585,4585,4585,0
|
|
20230703,111800,46693400,4585,4585,4585,4585,0
|
|
20230703,111700,46693400,4585,4585,4585,4585,0
|
|
20230703,111600,46693400,4585,4585,4585,4585,0
|
|
20230703,111500,46693400,4585,4585,4585,4585,0
|
|
20230703,111400,46693400,4585,4585,4585,4585,0
|
|
20230703,111300,46693400,4585,4575,4585,4575,5
|
|
20230703,111200,46670515,4575,4575,4575,4575,17
|
|
20230703,111100,46592740,4585,4585,4585,4585,0
|
|
20230703,111000,46592740,4585,4585,4585,4585,0
|
|
20230703,110900,46592740,4585,4585,4585,4585,0
|
|
20230703,110800,46592740,4585,4585,4585,4585,0
|
|
20230703,110700,46592740,4585,4585,4585,4585,0
|
|
20230703,110600,46592740,4585,4575,4585,4575,21
|
|
20230703,110500,46496655,4575,4575,4575,4575,0
|
|
20230703,110400,46496655,4575,4575,4575,4575,0
|
|
20230703,110300,46496655,4575,4575,4575,4575,0
|
|
20230703,110200,46496655,4575,4575,4575,4575,0
|
|
20230703,110100,46496655,4575,4580,4585,4575,111
|
|
20230703,110000,45988280,4575,4575,4580,4575,229
|
|
20230703,105900,44939735,4570,4570,4570,4570,0
|
|
20230703,105800,44939735,4570,4570,4570,4570,0
|
|
20230703,105700,44939735,4570,4570,4570,4570,17
|
|
20230703,105600,44862045,4575,4575,4575,4575,0
|
|
20230703,105500,44862045,4575,4575,4575,4575,0
|
|
20230703,105400,44862045,4575,4575,4575,4575,931
|
|
20230703,105300,40602720,4565,4565,4565,4565,0
|
|
20230703,105200,40602720,4565,4565,4565,4565,1
|
|
20230703,105100,40598155,4570,4570,4570,4570,0
|
|
20230703,105000,40598155,4570,4570,4570,4570,0
|
|
20230703,104900,40598155,4570,4570,4570,4570,0
|
|
20230703,104800,40598155,4570,4570,4570,4570,0
|
|
20230703,104700,40598155,4570,4570,4570,4570,0
|
|
20230703,104600,40598155,4570,4570,4570,4570,0
|
|
20230703,104500,40598155,4570,4570,4570,4570,0
|
|
20230703,104400,40598155,4570,4570,4570,4570,0
|
|
20230703,104300,40598155,4570,4570,4570,4570,0
|
|
20230703,104200,40598155,4570,4570,4570,4570,0
|
|
20230703,104100,40598155,4570,4570,4570,4570,0
|
|
20230703,104000,40598155,4570,4570,4570,4570,0
|
|
20230703,103900,40598155,4570,4570,4570,4570,377
|
|
20230703,103800,38875265,4565,4565,4565,4565,0
|
|
20230703,103700,38875265,4565,4570,4570,4565,181
|
|
20230703,103600,38048190,4570,4570,4570,4570,0
|
|
20230703,103500,38048190,4570,4570,4570,4570,0
|
|
20230703,103400,38048190,4570,4570,4570,4570,119
|
|
20230703,103300,37504360,4570,4570,4570,4570,0
|
|
20230703,103200,37504360,4570,4570,4570,4570,0
|
|
20230703,103100,37504360,4570,4570,4570,4570,0
|
|
20230703,103000,37504360,4570,4570,4570,4570,10
|
|
20230703,102900,37458660,4570,4570,4570,4570,0
|
|
20230703,102800,37458660,4570,4570,4570,4570,0
|
|
20230703,102700,37458660,4570,4570,4570,4570,0
|
|
20230703,102600,37458660,4570,4570,4570,4570,0
|
|
20230703,102500,37458660,4570,4570,4570,4570,115
|
|
20230703,102400,36933110,4570,4570,4570,4570,68
|
|
20230703,102300,36622350,4570,4570,4570,4570,0
|
|
20230703,102200,36622350,4570,4570,4570,4570,0
|
|
20230703,102100,36622350,4570,4575,4575,4570,855
|
|
20230703,102000,32711355,4580,4580,4580,4580,3
|
|
20230703,101900,32697615,4575,4575,4575,4570,621
|
|
20230703,101800,29856740,4575,4575,4575,4575,0
|
|
20230703,101700,29856740,4575,4575,4575,4575,0
|
|
20230703,101600,29856740,4575,4575,4575,4575,0
|
|
20230703,101500,29856740,4575,4580,4580,4575,636
|
|
20230703,101400,26946040,4580,4580,4580,4580,1
|
|
20230703,101300,26941460,4580,4580,4580,4580,0
|
|
20230703,101200,26941460,4580,4580,4580,4580,0
|
|
20230703,101100,26941460,4580,4580,4580,4580,0
|
|
20230703,101000,26941460,4580,4580,4580,4580,0
|
|
20230703,100900,26941460,4580,4580,4580,4580,0
|
|
20230703,100800,26941460,4580,4580,4580,4580,10
|
|
20230703,100700,26895660,4580,4580,4580,4580,0
|
|
20230703,100600,26895660,4580,4580,4580,4580,14
|
|
20230703,100500,26831540,4585,4585,4585,4585,0
|
|
20230703,100400,26831540,4585,4585,4585,4585,1
|
|
20230703,100300,26826955,4580,4580,4580,4580,0
|
|
20230703,100200,26826955,4580,4580,4580,4580,0
|
|
20230703,100100,26826955,4580,4580,4580,4580,0
|
|
20230703,100000,26826955,4580,4580,4580,4580,6
|
|
20230703,095900,26799475,4570,4570,4570,4570,0
|
|
20230703,095800,26799475,4570,4570,4570,4570,0
|
|
20230703,095700,26799475,4570,4570,4570,4570,0
|
|
20230703,095600,26799475,4570,4570,4570,4570,0
|
|
20230703,095500,26799475,4570,4570,4570,4570,0
|
|
20230703,095400,26799475,4570,4570,4570,4570,0
|
|
20230703,095300,26799475,4570,4580,4580,4570,7
|
|
20230703,095200,26767475,4570,4570,4570,4570,0
|
|
20230703,095100,26767475,4570,4570,4570,4570,0
|
|
20230703,095000,26767475,4570,4570,4570,4570,1
|
|
20230703,094900,26762905,4570,4570,4580,4560,13
|
|
20230703,094800,26703425,4570,4570,4570,4570,0
|
|
20230703,094700,26703425,4570,4570,4570,4570,0
|
|
20230703,094600,26703425,4570,4570,4570,4570,1
|
|
20230703,094500,26698855,4560,4570,4570,4560,747
|
|
20230703,094400,23292215,4570,4570,4570,4570,218
|
|
20230703,094300,22295955,4580,4580,4580,4580,1
|
|
20230703,094200,22291375,4580,4580,4580,4580,0
|
|
20230703,094100,22291375,4580,4570,4580,4570,2
|
|
20230703,094000,22282225,4580,4585,4585,4580,682
|
|
20230703,093900,19158060,4585,4585,4585,4585,0
|
|
20230703,093800,19158060,4585,4585,4585,4585,0
|
|
20230703,093700,19158060,4585,4585,4585,4585,22
|
|
20230703,093600,19057190,4585,4580,4585,4580,2
|
|
20230703,093500,19048025,4570,4570,4570,4570,1
|
|
20230703,093400,19043455,4590,4580,4590,4580,2
|
|
20230703,093300,19034285,4590,4590,4590,4590,0
|
|
20230703,093200,19034285,4590,4590,4590,4590,0
|
|
20230703,093100,19034285,4590,4580,4590,4580,900
|
|
20230703,093000,14907820,4580,4580,4580,4580,2
|
|
20230703,092900,14898660,4580,4580,4580,4580,0
|
|
20230703,092800,14898660,4580,4580,4580,4580,0
|
|
20230703,092700,14898660,4580,4580,4580,4580,0
|
|
20230703,092600,14898660,4580,4580,4580,4580,0
|
|
20230703,092500,14898660,4580,4580,4580,4580,0
|
|
20230703,092400,14898660,4580,4585,4585,4580,5
|
|
20230703,092300,14875755,4585,4580,4585,4580,283
|
|
20230703,092200,13578570,4585,4585,4585,4585,0
|
|
20230703,092100,13578570,4585,4585,4585,4585,0
|
|
20230703,092000,13578570,4585,4585,4585,4585,0
|
|
20230703,091900,13578570,4585,4575,4585,4575,71
|
|
20230703,091800,13253055,4585,4585,4585,4585,0
|
|
20230703,091700,13253055,4585,4585,4585,4585,1
|
|
20230703,091600,13248470,4560,4560,4560,4560,0
|
|
20230703,091500,13248470,4560,4585,4585,4560,45
|
|
20230703,091400,13043245,4560,4560,4560,4560,83
|
|
20230703,091300,12664765,4590,4590,4590,4590,0
|
|
20230703,091200,12664765,4590,4590,4590,4590,0
|
|
20230703,091100,12664765,4590,4590,4590,4590,0
|
|
20230703,091000,12664765,4590,4560,4590,4555,1357
|
|
20230703,090900,6444030,4550,4550,4550,4550,0
|
|
20230703,090800,6444030,4550,4550,4550,4550,0
|
|
20230703,090700,6444030,4550,4550,4550,4550,0
|
|
20230703,090600,6444030,4550,4550,4550,4550,119
|
|
20230703,090500,5902580,4560,4550,4560,4550,60
|
|
20230703,090400,5629480,4550,4560,4560,4550,123
|
|
20230703,090300,5069600,4550,4550,4550,4550,3
|
|
20230703,090200,5055950,4550,4550,4550,4550,0
|
|
20230703,090100,5055950,4550,4550,4550,4550,8
|
|
20230703,090000,5019550,4560,4550,4595,4550,1100
|