578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183500,35832525,4135,4135,4135,4135,13
|
|
20230710,183400,35832525,4135,4135,4135,4135,0
|
|
20230710,183300,35832525,4135,4135,4135,4135,0
|
|
20230710,183200,35832525,4135,4135,4135,4135,0
|
|
20230710,183100,35832525,4135,4135,4135,4135,0
|
|
20230710,183000,35832525,4135,4135,4135,4135,0
|
|
20230710,182900,35832525,4135,4135,4135,4135,0
|
|
20230710,182800,35832525,4135,4135,4135,4135,0
|
|
20230710,182700,35832525,4135,4135,4135,4135,0
|
|
20230710,182600,35832525,4135,4135,4135,4135,0
|
|
20230710,182500,35832525,4135,4135,4135,4135,0
|
|
20230710,182400,35832525,4135,4135,4135,4135,0
|
|
20230710,182300,35832525,4135,4135,4135,4135,0
|
|
20230710,182200,35832525,4135,4135,4135,4135,0
|
|
20230710,182100,35832525,4135,4135,4135,4135,0
|
|
20230710,182000,35832525,4135,4135,4135,4135,0
|
|
20230710,181900,35832525,4135,4135,4135,4135,0
|
|
20230710,181800,35832525,4135,4135,4135,4135,0
|
|
20230710,181700,35832525,4135,4135,4135,4135,0
|
|
20230710,181600,35832525,4135,4135,4135,4135,0
|
|
20230710,181500,35832525,4135,4135,4135,4135,0
|
|
20230710,181400,35832525,4135,4135,4135,4135,0
|
|
20230710,181300,35832525,4135,4135,4135,4135,0
|
|
20230710,181200,35832525,4135,4135,4135,4135,0
|
|
20230710,181100,35832525,4135,4135,4135,4135,0
|
|
20230710,181000,35832525,4135,4135,4135,4135,0
|
|
20230710,180900,35832525,4135,4135,4135,4135,0
|
|
20230710,180800,35832525,4135,4135,4135,4135,0
|
|
20230710,180700,35832525,4135,4135,4135,4135,0
|
|
20230710,180600,35832525,4135,4135,4135,4135,0
|
|
20230710,180500,35832525,4135,4135,4135,4135,13
|
|
20230710,180400,35832525,4135,4135,4135,4135,0
|
|
20230710,180300,35832525,4135,4135,4135,4135,0
|
|
20230710,180200,35832525,4135,4135,4135,4135,0
|
|
20230710,180100,35832525,4135,4135,4135,4135,0
|
|
20230710,180000,35832525,4135,4135,4135,4135,0
|
|
20230710,175900,35832525,4135,4135,4135,4135,0
|
|
20230710,175800,35832525,4135,4135,4135,4135,0
|
|
20230710,175700,35832525,4135,4135,4135,4135,0
|
|
20230710,175600,35832525,4135,4135,4135,4135,0
|
|
20230710,175500,35832525,4135,4135,4135,4135,0
|
|
20230710,175400,35832525,4135,4135,4135,4135,0
|
|
20230710,175300,35832525,4135,4135,4135,4135,0
|
|
20230710,175200,35832525,4135,4135,4135,4135,0
|
|
20230710,175100,35832525,4135,4135,4135,4135,0
|
|
20230710,175000,35832525,4135,4135,4135,4135,0
|
|
20230710,174900,35832525,4135,4135,4135,4135,0
|
|
20230710,174800,35832525,4135,4135,4135,4135,0
|
|
20230710,174700,35832525,4135,4135,4135,4135,0
|
|
20230710,174600,35832525,4135,4135,4135,4135,0
|
|
20230710,174500,35832525,4135,4135,4135,4135,0
|
|
20230710,174400,35832525,4135,4135,4135,4135,0
|
|
20230710,174300,35832525,4135,4135,4135,4135,0
|
|
20230710,174200,35832525,4135,4135,4135,4135,0
|
|
20230710,174100,35832525,4135,4135,4135,4135,0
|
|
20230710,174000,35832525,4135,4135,4135,4135,0
|
|
20230710,173900,35832525,4135,4135,4135,4135,0
|
|
20230710,173800,35832525,4135,4135,4135,4135,0
|
|
20230710,173700,35832525,4135,4135,4135,4135,0
|
|
20230710,173600,35832525,4135,4135,4135,4135,0
|
|
20230710,173500,35832525,4135,4135,4135,4135,13
|
|
20230710,173400,35832525,4135,4135,4135,4135,0
|
|
20230710,173300,35832525,4135,4135,4135,4135,0
|
|
20230710,173200,35832525,4135,4135,4135,4135,0
|
|
20230710,173100,35832525,4135,4135,4135,4135,0
|
|
20230710,173000,35832525,4135,4135,4135,4135,0
|
|
20230710,172900,35832525,4135,4135,4135,4135,0
|
|
20230710,172800,35832525,4135,4135,4135,4135,0
|
|
20230710,172700,35832525,4135,4135,4135,4135,0
|
|
20230710,172600,35832525,4135,4135,4135,4135,0
|
|
20230710,172500,35832525,4135,4135,4135,4135,0
|
|
20230710,172400,35832525,4135,4135,4135,4135,0
|
|
20230710,172300,35832525,4135,4135,4135,4135,0
|
|
20230710,172200,35832525,4135,4135,4135,4135,0
|
|
20230710,172100,35832525,4135,4135,4135,4135,0
|
|
20230710,172000,35832525,4135,4135,4135,4135,0
|
|
20230710,171900,35832525,4135,4135,4135,4135,0
|
|
20230710,171800,35832525,4135,4135,4135,4135,0
|
|
20230710,171700,35832525,4135,4135,4135,4135,0
|
|
20230710,171600,35832525,4135,4135,4135,4135,0
|
|
20230710,171500,35832525,4135,4135,4135,4135,0
|
|
20230710,171400,35832525,4135,4135,4135,4135,0
|
|
20230710,171300,35832525,4135,4135,4135,4135,0
|
|
20230710,171200,35832525,4135,4135,4135,4135,0
|
|
20230710,171100,35832525,4135,4135,4135,4135,0
|
|
20230710,171000,35832525,4135,4135,4135,4135,0
|
|
20230710,170900,35832525,4135,4135,4135,4135,0
|
|
20230710,170800,35832525,4135,4135,4135,4135,0
|
|
20230710,170700,35832525,4135,4135,4135,4135,0
|
|
20230710,170600,35832525,4135,4135,4135,4135,0
|
|
20230710,170500,35832525,4135,4135,4135,4135,13
|
|
20230710,170400,35832525,4135,4135,4135,4135,0
|
|
20230710,170300,35832525,4135,4135,4135,4135,0
|
|
20230710,170200,35832525,4135,4135,4135,4135,0
|
|
20230710,170100,35832525,4135,4135,4135,4135,0
|
|
20230710,170000,35832525,4135,4135,4135,4135,0
|
|
20230710,165900,35832525,4135,4135,4135,4135,0
|
|
20230710,165800,35832525,4135,4135,4135,4135,0
|
|
20230710,165700,35832525,4135,4135,4135,4135,0
|
|
20230710,165600,35832525,4135,4135,4135,4135,0
|
|
20230710,165500,35832525,4135,4135,4135,4135,0
|
|
20230710,165400,35832525,4135,4135,4135,4135,0
|
|
20230710,165300,35832525,4135,4135,4135,4135,0
|
|
20230710,165200,35832525,4135,4135,4135,4135,0
|
|
20230710,165100,35832525,4135,4135,4135,4135,0
|
|
20230710,165000,35832525,4135,4135,4135,4135,0
|
|
20230710,164900,35832525,4135,4135,4135,4135,0
|
|
20230710,164800,35832525,4135,4135,4135,4135,0
|
|
20230710,164700,35832525,4135,4135,4135,4135,0
|
|
20230710,164600,35832525,4135,4135,4135,4135,0
|
|
20230710,164500,35832525,4135,4135,4135,4135,0
|
|
20230710,164400,35832525,4135,4135,4135,4135,0
|
|
20230710,164300,35832525,4135,4135,4135,4135,0
|
|
20230710,164200,35832525,4135,4135,4135,4135,0
|
|
20230710,164100,35832525,4135,4135,4135,4135,0
|
|
20230710,164000,35832525,4135,4135,4135,4135,0
|
|
20230710,163900,35832525,4135,4135,4135,4135,0
|
|
20230710,163800,35832525,4135,4135,4135,4135,0
|
|
20230710,163700,35832525,4135,4135,4135,4135,0
|
|
20230710,163600,35832525,4135,4135,4135,4135,0
|
|
20230710,163500,35832525,4135,4135,4135,4135,13
|
|
20230710,163400,35832525,4135,4135,4135,4135,0
|
|
20230710,163300,35832525,4135,4135,4135,4135,0
|
|
20230710,163200,35832525,4135,4135,4135,4135,0
|
|
20230710,163100,35832525,4135,4135,4135,4135,0
|
|
20230710,163000,35832525,4135,4135,4135,4135,0
|
|
20230710,162900,35832525,4135,4135,4135,4135,0
|
|
20230710,162800,35832525,4135,4135,4135,4135,0
|
|
20230710,162700,35832525,4135,4135,4135,4135,0
|
|
20230710,162600,35832525,4135,4135,4135,4135,0
|
|
20230710,162500,35832525,4135,4135,4135,4135,0
|
|
20230710,162400,35832525,4135,4135,4135,4135,0
|
|
20230710,162300,35832525,4135,4135,4135,4135,0
|
|
20230710,162200,35832525,4135,4135,4135,4135,0
|
|
20230710,162100,35832525,4135,4135,4135,4135,0
|
|
20230710,162000,35832525,4135,4135,4135,4135,0
|
|
20230710,161900,35832525,4135,4135,4135,4135,0
|
|
20230710,161800,35832525,4135,4135,4135,4135,0
|
|
20230710,161700,35832525,4135,4135,4135,4135,0
|
|
20230710,161600,35832525,4135,4135,4135,4135,0
|
|
20230710,161500,35832525,4135,4135,4135,4135,0
|
|
20230710,161400,35832525,4135,4135,4135,4135,0
|
|
20230710,161300,35832525,4135,4135,4135,4135,0
|
|
20230710,161200,35832525,4135,4135,4135,4135,0
|
|
20230710,161100,35832525,4135,4135,4135,4135,0
|
|
20230710,161000,35832525,4135,4135,4135,4135,0
|
|
20230710,160900,35832525,4135,4135,4135,4135,0
|
|
20230710,160800,35832525,4135,4135,4135,4135,0
|
|
20230710,160700,35832525,4135,4135,4135,4135,0
|
|
20230710,160600,35832525,4135,4135,4135,4135,0
|
|
20230710,160500,35832525,4135,4135,4135,4135,13
|
|
20230710,160400,35832525,4135,4135,4135,4135,0
|
|
20230710,160300,35832525,4135,4135,4135,4135,0
|
|
20230710,160200,35832525,4135,4135,4135,4135,0
|
|
20230710,160100,35832525,4135,4135,4135,4135,0
|
|
20230710,160000,35832525,4135,4135,4135,4135,0
|
|
20230710,155900,35832525,4135,4135,4135,4135,0
|
|
20230710,155800,35832525,4135,4135,4135,4135,0
|
|
20230710,155700,35832525,4135,4135,4135,4135,0
|
|
20230710,155600,35832525,4135,4135,4135,4135,0
|
|
20230710,155500,35832525,4135,4135,4135,4135,0
|
|
20230710,155400,35832525,4135,4135,4135,4135,0
|
|
20230710,155300,35832525,4135,4135,4135,4135,0
|
|
20230710,155200,35832525,4135,4135,4135,4135,0
|
|
20230710,155100,35832525,4135,4135,4135,4135,0
|
|
20230710,155000,35832525,4135,4135,4135,4135,0
|
|
20230710,154900,35832525,4135,4135,4135,4135,0
|
|
20230710,154800,35832525,4135,4135,4135,4135,0
|
|
20230710,154700,35832525,4135,4135,4135,4135,0
|
|
20230710,154600,35832525,4135,4135,4135,4135,0
|
|
20230710,154500,35832525,4135,4135,4135,4135,0
|
|
20230710,154400,35832525,4135,4135,4135,4135,0
|
|
20230710,154300,35832525,4135,4135,4135,4135,0
|
|
20230710,154200,35832525,4135,4135,4135,4135,0
|
|
20230710,154100,35832525,4135,4135,4135,4135,0
|
|
20230710,154000,35832525,4135,4135,4135,4135,0
|
|
20230710,153900,35832525,4135,4135,4135,4135,0
|
|
20230710,153800,35832525,4135,4135,4135,4135,0
|
|
20230710,153700,35832525,4135,4135,4135,4135,0
|
|
20230710,153600,35832525,4135,4135,4135,4135,0
|
|
20230710,153500,35832525,4135,4135,4135,4135,13
|
|
20230710,153400,35832525,4135,4135,4135,4135,0
|
|
20230710,153300,35832525,4135,4135,4135,4135,0
|
|
20230710,153200,35832525,4135,4135,4135,4135,0
|
|
20230710,153100,35832525,4135,4135,4135,4135,0
|
|
20230710,153000,35832525,4135,4135,4135,4135,13
|
|
20230710,152900,35778770,4135,4135,4135,4135,0
|
|
20230710,152800,35778770,4135,4135,4135,4135,0
|
|
20230710,152700,35778770,4135,4135,4135,4135,0
|
|
20230710,152600,35778770,4135,4135,4135,4135,0
|
|
20230710,152500,35778770,4135,4135,4135,4135,0
|
|
20230710,152400,35778770,4135,4135,4135,4135,0
|
|
20230710,152300,35778770,4135,4135,4135,4135,0
|
|
20230710,152200,35778770,4135,4135,4135,4135,0
|
|
20230710,152100,35778770,4135,4135,4135,4135,0
|
|
20230710,152000,35778770,4135,4135,4135,4135,0
|
|
20230710,151900,35778770,4135,4135,4135,4135,75
|
|
20230710,151800,35468645,4135,4135,4135,4135,0
|
|
20230710,151700,35468645,4135,4135,4135,4135,0
|
|
20230710,151600,35468645,4135,4135,4135,4135,2
|
|
20230710,151500,35460375,4140,4135,4140,4135,51
|
|
20230710,151400,35249365,4135,4135,4135,4135,25
|
|
20230710,151300,35145990,4140,4140,4140,4140,704
|
|
20230710,151200,32231430,4135,4135,4135,4135,4
|
|
20230710,151100,32214890,4140,4135,4140,4135,11
|
|
20230710,151000,32169370,4135,4140,4140,4135,117
|
|
20230710,150900,31685015,4140,4140,4140,4140,6
|
|
20230710,150800,31660175,4145,4150,4150,4145,184
|
|
20230710,150700,30897075,4150,4150,4150,4150,0
|
|
20230710,150600,30897075,4150,4150,4150,4150,7
|
|
20230710,150500,30868025,4150,4150,4150,4150,7
|
|
20230710,150400,30838975,4150,4160,4160,4150,207
|
|
20230710,150300,29978375,4160,4160,4160,4160,0
|
|
20230710,150200,29978375,4160,4160,4160,4160,0
|
|
20230710,150100,29978375,4160,4160,4160,4160,0
|
|
20230710,150000,29978375,4160,4160,4160,4160,0
|
|
20230710,145900,29978375,4160,4160,4160,4160,0
|
|
20230710,145800,29978375,4160,4160,4160,4160,0
|
|
20230710,145700,29978375,4160,4160,4160,4160,0
|
|
20230710,145600,29978375,4160,4160,4160,4160,2
|
|
20230710,145500,29970055,4165,4165,4165,4165,1
|
|
20230710,145400,29965890,4165,4165,4165,4165,0
|
|
20230710,145300,29965890,4165,4165,4165,4165,0
|
|
20230710,145200,29965890,4165,4165,4165,4165,0
|
|
20230710,145100,29965890,4165,4165,4165,4165,0
|
|
20230710,145000,29965890,4165,4165,4165,4165,50
|
|
20230710,144900,29757640,4170,4170,4170,4170,0
|
|
20230710,144800,29757640,4170,4170,4170,4170,0
|
|
20230710,144700,29757640,4170,4170,4170,4170,0
|
|
20230710,144600,29757640,4170,4170,4170,4170,0
|
|
20230710,144500,29757640,4170,4170,4170,4170,0
|
|
20230710,144400,29757640,4170,4170,4170,4170,0
|
|
20230710,144300,29757640,4170,4170,4170,4170,0
|
|
20230710,144200,29757640,4170,4170,4170,4170,0
|
|
20230710,144100,29757640,4170,4170,4170,4170,0
|
|
20230710,144000,29757640,4170,4170,4170,4170,0
|
|
20230710,143900,29757640,4170,4170,4170,4170,0
|
|
20230710,143800,29757640,4170,4170,4170,4170,0
|
|
20230710,143700,29757640,4170,4170,4170,4170,0
|
|
20230710,143600,29757640,4170,4170,4170,4170,0
|
|
20230710,143500,29757640,4170,4170,4170,4170,745
|
|
20230710,143400,26650990,4170,4170,4170,4170,0
|
|
20230710,143300,26650990,4170,4170,4170,4170,0
|
|
20230710,143200,26650990,4170,4170,4170,4170,0
|
|
20230710,143100,26650990,4170,4170,4170,4170,456
|
|
20230710,143000,24749470,4170,4170,4170,4170,0
|
|
20230710,142900,24749470,4170,4170,4170,4170,0
|
|
20230710,142800,24749470,4170,4170,4170,4170,0
|
|
20230710,142700,24749470,4170,4170,4170,4170,0
|
|
20230710,142600,24749470,4170,4170,4170,4170,0
|
|
20230710,142500,24749470,4170,4170,4170,4170,0
|
|
20230710,142400,24749470,4170,4170,4170,4170,0
|
|
20230710,142300,24749470,4170,4170,4170,4170,0
|
|
20230710,142200,24749470,4170,4170,4170,4170,0
|
|
20230710,142100,24749470,4170,4170,4170,4170,0
|
|
20230710,142000,24749470,4170,4170,4170,4170,0
|
|
20230710,141900,24749470,4170,4170,4170,4170,0
|
|
20230710,141800,24749470,4170,4170,4170,4170,0
|
|
20230710,141700,24749470,4170,4170,4170,4170,0
|
|
20230710,141600,24749470,4170,4170,4170,4170,0
|
|
20230710,141500,24749470,4170,4170,4170,4170,0
|
|
20230710,141400,24749470,4170,4170,4170,4170,0
|
|
20230710,141300,24749470,4170,4170,4170,4170,100
|
|
20230710,141200,24332470,4180,4180,4180,4180,0
|
|
20230710,141100,24332470,4180,4180,4180,4180,0
|
|
20230710,141000,24332470,4180,4180,4180,4180,0
|
|
20230710,140900,24332470,4180,4180,4180,4180,0
|
|
20230710,140800,24332470,4180,4180,4180,4180,0
|
|
20230710,140700,24332470,4180,4180,4180,4180,0
|
|
20230710,140600,24332470,4180,4180,4180,4180,0
|
|
20230710,140500,24332470,4180,4180,4180,4180,0
|
|
20230710,140400,24332470,4180,4180,4180,4180,15
|
|
20230710,140300,24269770,4180,4180,4180,4180,4
|
|
20230710,140200,24253050,4170,4170,4170,4170,0
|
|
20230710,140100,24253050,4170,4170,4170,4170,0
|
|
20230710,140000,24253050,4170,4170,4170,4170,0
|
|
20230710,135900,24253050,4170,4170,4170,4170,0
|
|
20230710,135800,24253050,4170,4170,4170,4170,0
|
|
20230710,135700,24253050,4170,4170,4170,4170,0
|
|
20230710,135600,24253050,4170,4170,4170,4170,0
|
|
20230710,135500,24253050,4170,4170,4170,4170,0
|
|
20230710,135400,24253050,4170,4170,4170,4170,0
|
|
20230710,135300,24253050,4170,4170,4170,4170,0
|
|
20230710,135200,24253050,4170,4170,4170,4170,1
|
|
20230710,135100,24248880,4170,4170,4170,4170,201
|
|
20230710,135000,23410710,4170,4170,4170,4170,0
|
|
20230710,134900,23410710,4170,4170,4170,4170,0
|
|
20230710,134800,23410710,4170,4170,4170,4170,0
|
|
20230710,134700,23410710,4170,4170,4170,4170,0
|
|
20230710,134600,23410710,4170,4170,4170,4170,0
|
|
20230710,134500,23410710,4170,4170,4170,4170,0
|
|
20230710,134400,23410710,4170,4180,4180,4170,306
|
|
20230710,134300,22134680,4180,4180,4180,4180,0
|
|
20230710,134200,22134680,4180,4180,4180,4180,0
|
|
20230710,134100,22134680,4180,4180,4180,4180,0
|
|
20230710,134000,22134680,4180,4180,4180,4180,0
|
|
20230710,133900,22134680,4180,4180,4180,4180,0
|
|
20230710,133800,22134680,4180,4180,4180,4180,0
|
|
20230710,133700,22134680,4180,4180,4180,4180,0
|
|
20230710,133600,22134680,4180,4180,4180,4180,0
|
|
20230710,133500,22134680,4180,4180,4180,4180,0
|
|
20230710,133400,22134680,4180,4180,4180,4180,0
|
|
20230710,133300,22134680,4180,4180,4180,4180,0
|
|
20230710,133200,22134680,4180,4180,4180,4180,0
|
|
20230710,133100,22134680,4180,4180,4180,4180,0
|
|
20230710,133000,22134680,4180,4180,4180,4180,0
|
|
20230710,132900,22134680,4180,4180,4180,4180,0
|
|
20230710,132800,22134680,4180,4180,4180,4180,0
|
|
20230710,132700,22134680,4180,4180,4180,4180,0
|
|
20230710,132600,22134680,4180,4180,4180,4180,0
|
|
20230710,132500,22134680,4180,4180,4180,4180,0
|
|
20230710,132400,22134680,4180,4180,4180,4180,6
|
|
20230710,132300,22109600,4180,4180,4180,4180,0
|
|
20230710,132200,22109600,4180,4185,4185,4180,2
|
|
20230710,132100,22101235,4185,4185,4185,4185,0
|
|
20230710,132000,22101235,4185,4185,4185,4185,0
|
|
20230710,131900,22101235,4185,4185,4185,4185,0
|
|
20230710,131800,22101235,4185,4185,4185,4185,5
|
|
20230710,131700,22080310,4185,4185,4185,4185,0
|
|
20230710,131600,22080310,4185,4185,4185,4185,0
|
|
20230710,131500,22080310,4185,4185,4185,4185,0
|
|
20230710,131400,22080310,4185,4185,4185,4185,0
|
|
20230710,131300,22080310,4185,4175,4185,4175,13
|
|
20230710,131200,22026025,4175,4175,4175,4175,0
|
|
20230710,131100,22026025,4175,4175,4175,4175,0
|
|
20230710,131000,22026025,4175,4175,4175,4175,0
|
|
20230710,130900,22026025,4175,4175,4175,4175,0
|
|
20230710,130800,22026025,4175,4175,4175,4175,0
|
|
20230710,130700,22026025,4175,4175,4175,4175,0
|
|
20230710,130600,22026025,4175,4175,4175,4175,0
|
|
20230710,130500,22026025,4175,4175,4175,4175,0
|
|
20230710,130400,22026025,4175,4175,4175,4175,0
|
|
20230710,130300,22026025,4175,4175,4175,4175,0
|
|
20230710,130200,22026025,4175,4175,4175,4175,0
|
|
20230710,130100,22026025,4175,4175,4175,4175,0
|
|
20230710,130000,22026025,4175,4175,4175,4175,0
|
|
20230710,125900,22026025,4175,4175,4175,4175,0
|
|
20230710,125800,22026025,4175,4175,4175,4175,0
|
|
20230710,125700,22026025,4175,4175,4175,4175,0
|
|
20230710,125600,22026025,4175,4175,4175,4175,0
|
|
20230710,125500,22026025,4175,4175,4175,4175,0
|
|
20230710,125400,22026025,4175,4175,4175,4175,0
|
|
20230710,125300,22026025,4175,4175,4175,4175,0
|
|
20230710,125200,22026025,4175,4130,4175,4130,58
|
|
20230710,125100,21785195,4130,4130,4130,4130,0
|
|
20230710,125000,21785195,4130,4130,4130,4130,0
|
|
20230710,124900,21785195,4130,4130,4130,4130,0
|
|
20230710,124800,21785195,4130,4130,4130,4130,0
|
|
20230710,124700,21785195,4130,4130,4130,4130,0
|
|
20230710,124600,21785195,4130,4130,4130,4130,0
|
|
20230710,124500,21785195,4130,4130,4130,4130,0
|
|
20230710,124400,21785195,4130,4130,4130,4130,0
|
|
20230710,124300,21785195,4130,4130,4130,4130,0
|
|
20230710,124200,21785195,4130,4130,4130,4130,0
|
|
20230710,124100,21785195,4130,4130,4130,4130,0
|
|
20230710,124000,21785195,4130,4130,4130,4130,0
|
|
20230710,123900,21785195,4130,4130,4130,4130,0
|
|
20230710,123800,21785195,4130,4130,4130,4130,20
|
|
20230710,123700,21702595,4130,4130,4130,4130,0
|
|
20230710,123600,21702595,4130,4130,4130,4130,0
|
|
20230710,123500,21702595,4130,4130,4130,4130,0
|
|
20230710,123400,21702595,4130,4130,4130,4130,1
|
|
20230710,123300,21698465,4130,4130,4130,4130,0
|
|
20230710,123200,21698465,4130,4130,4130,4130,0
|
|
20230710,123100,21698465,4130,4130,4130,4130,0
|
|
20230710,123000,21698465,4130,4130,4130,4130,0
|
|
20230710,122900,21698465,4130,4130,4130,4130,0
|
|
20230710,122800,21698465,4130,4130,4130,4130,0
|
|
20230710,122700,21698465,4130,4130,4130,4130,0
|
|
20230710,122600,21698465,4130,4130,4130,4130,0
|
|
20230710,122500,21698465,4130,4130,4130,4130,0
|
|
20230710,122400,21698465,4130,4130,4130,4130,0
|
|
20230710,122300,21698465,4130,4130,4130,4130,0
|
|
20230710,122200,21698465,4130,4130,4130,4130,0
|
|
20230710,122100,21698465,4130,4130,4130,4130,0
|
|
20230710,122000,21698465,4130,4130,4130,4130,3
|
|
20230710,121900,21686075,4130,4130,4130,4130,0
|
|
20230710,121800,21686075,4130,4130,4130,4130,0
|
|
20230710,121700,21686075,4130,4130,4130,4130,0
|
|
20230710,121600,21686075,4130,4130,4130,4130,0
|
|
20230710,121500,21686075,4130,4130,4130,4130,0
|
|
20230710,121400,21686075,4130,4130,4130,4130,0
|
|
20230710,121300,21686075,4130,4120,4130,4120,55
|
|
20230710,121200,21459025,4120,4120,4120,4120,0
|
|
20230710,121100,21459025,4120,4120,4120,4120,0
|
|
20230710,121000,21459025,4120,4120,4120,4120,0
|
|
20230710,120900,21459025,4120,4120,4120,4120,0
|
|
20230710,120800,21459025,4120,4120,4120,4120,0
|
|
20230710,120700,21459025,4120,4120,4120,4120,0
|
|
20230710,120600,21459025,4120,4120,4120,4120,800
|
|
20230710,120500,18163025,4120,4125,4125,4120,4
|
|
20230710,120400,18146540,4130,4130,4130,4130,0
|
|
20230710,120300,18146540,4130,4130,4130,4130,0
|
|
20230710,120200,18146540,4130,4130,4130,4130,0
|
|
20230710,120100,18146540,4130,4130,4130,4130,0
|
|
20230710,120000,18146540,4130,4130,4130,4130,0
|
|
20230710,115900,18146540,4130,4130,4130,4130,0
|
|
20230710,115800,18146540,4130,4130,4130,4130,2
|
|
20230710,115700,18138280,4130,4130,4130,4130,0
|
|
20230710,115600,18138280,4130,4130,4130,4130,0
|
|
20230710,115500,18138280,4130,4130,4130,4130,0
|
|
20230710,115400,18138280,4130,4130,4130,4130,50
|
|
20230710,115300,17931780,4130,4130,4130,4130,0
|
|
20230710,115200,17931780,4130,4130,4130,4130,0
|
|
20230710,115100,17931780,4130,4130,4130,4130,0
|
|
20230710,115000,17931780,4130,4130,4130,4130,0
|
|
20230710,114900,17931780,4130,4130,4130,4130,0
|
|
20230710,114800,17931780,4130,4130,4130,4130,0
|
|
20230710,114700,17931780,4130,4130,4130,4130,0
|
|
20230710,114600,17931780,4130,4130,4130,4130,0
|
|
20230710,114500,17931780,4130,4130,4130,4130,0
|
|
20230710,114400,17931780,4130,4130,4130,4130,0
|
|
20230710,114300,17931780,4130,4130,4130,4130,0
|
|
20230710,114200,17931780,4130,4130,4130,4130,0
|
|
20230710,114100,17931780,4130,4130,4130,4130,0
|
|
20230710,114000,17931780,4130,4130,4130,4130,0
|
|
20230710,113900,17931780,4130,4130,4130,4130,0
|
|
20230710,113800,17931780,4130,4130,4130,4130,0
|
|
20230710,113700,17931780,4130,4130,4130,4130,0
|
|
20230710,113600,17931780,4130,4130,4130,4130,0
|
|
20230710,113500,17931780,4130,4130,4130,4130,0
|
|
20230710,113400,17931780,4130,4130,4130,4130,0
|
|
20230710,113300,17931780,4130,4130,4130,4130,0
|
|
20230710,113200,17931780,4130,4130,4130,4130,0
|
|
20230710,113100,17931780,4130,4130,4130,4130,0
|
|
20230710,113000,17931780,4130,4130,4130,4130,0
|
|
20230710,112900,17931780,4130,4130,4130,4130,0
|
|
20230710,112800,17931780,4130,4130,4130,4130,0
|
|
20230710,112700,17931780,4130,4130,4130,4130,0
|
|
20230710,112600,17931780,4130,4130,4130,4130,0
|
|
20230710,112500,17931780,4130,4130,4130,4130,0
|
|
20230710,112400,17931780,4130,4130,4130,4130,0
|
|
20230710,112300,17931780,4130,4130,4130,4130,1
|
|
20230710,112200,17927650,4130,4130,4130,4130,0
|
|
20230710,112100,17927650,4130,4130,4130,4130,0
|
|
20230710,112000,17927650,4130,4130,4130,4130,0
|
|
20230710,111900,17927650,4130,4130,4130,4130,0
|
|
20230710,111800,17927650,4130,4130,4130,4130,0
|
|
20230710,111700,17927650,4130,4130,4130,4130,0
|
|
20230710,111600,17927650,4130,4130,4130,4130,0
|
|
20230710,111500,17927650,4130,4130,4130,4130,0
|
|
20230710,111400,17927650,4130,4130,4130,4130,0
|
|
20230710,111300,17927650,4130,4130,4130,4130,0
|
|
20230710,111200,17927650,4130,4130,4130,4130,0
|
|
20230710,111100,17927650,4130,4130,4130,4130,0
|
|
20230710,111000,17927650,4130,4130,4130,4130,0
|
|
20230710,110900,17927650,4130,4130,4130,4130,0
|
|
20230710,110800,17927650,4130,4130,4130,4130,0
|
|
20230710,110700,17927650,4130,4130,4130,4130,0
|
|
20230710,110600,17927650,4130,4130,4130,4130,0
|
|
20230710,110500,17927650,4130,4130,4130,4130,0
|
|
20230710,110400,17927650,4130,4130,4130,4130,0
|
|
20230710,110300,17927650,4130,4130,4130,4130,0
|
|
20230710,110200,17927650,4130,4130,4130,4130,0
|
|
20230710,110100,17927650,4130,4130,4130,4130,0
|
|
20230710,110000,17927650,4130,4130,4130,4130,0
|
|
20230710,105900,17927650,4130,4130,4130,4130,0
|
|
20230710,105800,17927650,4130,4130,4130,4130,0
|
|
20230710,105700,17927650,4130,4130,4130,4130,0
|
|
20230710,105600,17927650,4130,4130,4130,4130,0
|
|
20230710,105500,17927650,4130,4130,4130,4130,0
|
|
20230710,105400,17927650,4130,4130,4130,4130,0
|
|
20230710,105300,17927650,4130,4130,4130,4130,0
|
|
20230710,105200,17927650,4130,4130,4130,4130,0
|
|
20230710,105100,17927650,4130,4130,4130,4130,0
|
|
20230710,105000,17927650,4130,4130,4130,4130,0
|
|
20230710,104900,17927650,4130,4130,4130,4130,0
|
|
20230710,104800,17927650,4130,4130,4130,4130,0
|
|
20230710,104700,17927650,4130,4130,4130,4130,0
|
|
20230710,104600,17927650,4130,4130,4130,4130,0
|
|
20230710,104500,17927650,4130,4130,4130,4130,0
|
|
20230710,104400,17927650,4130,4130,4130,4130,0
|
|
20230710,104300,17927650,4130,4130,4130,4130,0
|
|
20230710,104200,17927650,4130,4130,4130,4130,0
|
|
20230710,104100,17927650,4130,4130,4130,4130,0
|
|
20230710,104000,17927650,4130,4130,4130,4130,0
|
|
20230710,103900,17927650,4130,4130,4130,4130,0
|
|
20230710,103800,17927650,4130,4130,4130,4130,0
|
|
20230710,103700,17927650,4130,4130,4130,4130,0
|
|
20230710,103600,17927650,4130,4130,4130,4130,0
|
|
20230710,103500,17927650,4130,4130,4130,4130,0
|
|
20230710,103400,17927650,4130,4130,4130,4130,0
|
|
20230710,103300,17927650,4130,4130,4130,4130,0
|
|
20230710,103200,17927650,4130,4130,4130,4130,0
|
|
20230710,103100,17927650,4130,4130,4130,4130,0
|
|
20230710,103000,17927650,4130,4130,4130,4130,0
|
|
20230710,102900,17927650,4130,4130,4130,4130,0
|
|
20230710,102800,17927650,4130,4130,4130,4130,0
|
|
20230710,102700,17927650,4130,4130,4130,4130,0
|
|
20230710,102600,17927650,4130,4130,4130,4130,0
|
|
20230710,102500,17927650,4130,4130,4130,4130,0
|
|
20230710,102400,17927650,4130,4130,4130,4130,0
|
|
20230710,102300,17927650,4130,4130,4130,4130,0
|
|
20230710,102200,17927650,4130,4130,4130,4130,0
|
|
20230710,102100,17927650,4130,4130,4130,4130,0
|
|
20230710,102000,17927650,4130,4130,4130,4130,0
|
|
20230710,101900,17927650,4130,4130,4130,4130,0
|
|
20230710,101800,17927650,4130,4130,4130,4130,0
|
|
20230710,101700,17927650,4130,4130,4130,4130,0
|
|
20230710,101600,17927650,4130,4130,4130,4130,0
|
|
20230710,101500,17927650,4130,4130,4130,4130,0
|
|
20230710,101400,17927650,4130,4130,4130,4130,1
|
|
20230710,101300,17923520,4100,4100,4100,4100,0
|
|
20230710,101200,17923520,4100,4100,4100,4100,0
|
|
20230710,101100,17923520,4100,4100,4100,4100,0
|
|
20230710,101000,17923520,4100,4100,4100,4100,0
|
|
20230710,100900,17923520,4100,4100,4100,4100,0
|
|
20230710,100800,17923520,4100,4100,4100,4100,230
|
|
20230710,100700,16980520,4090,4090,4090,4090,0
|
|
20230710,100600,16980520,4090,4090,4090,4090,0
|
|
20230710,100500,16980520,4090,4110,4110,4090,108
|
|
20230710,100400,16537650,4110,4110,4110,4110,0
|
|
20230710,100300,16537650,4110,4110,4110,4110,0
|
|
20230710,100200,16537650,4110,4110,4110,4110,0
|
|
20230710,100100,16537650,4110,4110,4110,4110,0
|
|
20230710,100000,16537650,4110,4110,4110,4110,0
|
|
20230710,095900,16537650,4110,4110,4110,4110,0
|
|
20230710,095800,16537650,4110,4110,4110,4110,0
|
|
20230710,095700,16537650,4110,4110,4110,4110,0
|
|
20230710,095600,16537650,4110,4110,4110,4110,0
|
|
20230710,095500,16537650,4110,4110,4110,4110,0
|
|
20230710,095400,16537650,4110,4110,4110,4110,0
|
|
20230710,095300,16537650,4110,4110,4110,4110,0
|
|
20230710,095200,16537650,4110,4110,4110,4110,0
|
|
20230710,095100,16537650,4110,4110,4110,4110,0
|
|
20230710,095000,16537650,4110,4110,4110,4110,0
|
|
20230710,094900,16537650,4110,4110,4110,4110,0
|
|
20230710,094800,16537650,4110,4110,4110,4110,0
|
|
20230710,094700,16537650,4110,4110,4110,4110,0
|
|
20230710,094600,16537650,4110,4110,4110,4110,0
|
|
20230710,094500,16537650,4110,4110,4110,4110,1
|
|
20230710,094400,16533540,4080,4080,4080,4080,0
|
|
20230710,094300,16533540,4080,4080,4080,4080,0
|
|
20230710,094200,16533540,4080,4080,4080,4080,0
|
|
20230710,094100,16533540,4080,4080,4080,4080,0
|
|
20230710,094000,16533540,4080,4125,4125,4080,152
|
|
20230710,093900,15912405,4160,4160,4160,4160,0
|
|
20230710,093800,15912405,4160,4160,4160,4160,0
|
|
20230710,093700,15912405,4160,4160,4160,4160,0
|
|
20230710,093600,15912405,4160,4160,4160,4160,0
|
|
20230710,093500,15912405,4160,4160,4160,4160,0
|
|
20230710,093400,15912405,4160,4160,4160,4160,0
|
|
20230710,093300,15912405,4160,4160,4160,4160,0
|
|
20230710,093200,15912405,4160,4160,4160,4160,2
|
|
20230710,093100,15904085,4130,4130,4130,4130,100
|
|
20230710,093000,15491085,4130,4130,4130,4130,98
|
|
20230710,092900,15086345,4130,4130,4130,4130,2
|
|
20230710,092800,15078085,4130,4130,4130,4130,0
|
|
20230710,092700,15078085,4130,4130,4130,4130,100
|
|
20230710,092600,14665085,4130,4130,4130,4130,0
|
|
20230710,092500,14665085,4130,4130,4130,4130,0
|
|
20230710,092400,14665085,4130,4130,4130,4130,0
|
|
20230710,092300,14665085,4130,4130,4130,4130,220
|
|
20230710,092200,13756485,4185,4185,4185,4185,0
|
|
20230710,092100,13756485,4185,4185,4185,4185,0
|
|
20230710,092000,13756485,4185,4185,4185,4185,0
|
|
20230710,091900,13756485,4185,4185,4185,4185,0
|
|
20230710,091800,13756485,4185,4095,4185,4095,66
|
|
20230710,091700,13481885,4095,4095,4095,4095,4
|
|
20230710,091600,13465505,4130,4130,4130,4130,0
|
|
20230710,091500,13465505,4130,4130,4130,4130,132
|
|
20230710,091400,12920345,4135,4135,4135,4135,0
|
|
20230710,091300,12920345,4135,4135,4135,4135,0
|
|
20230710,091200,12920345,4135,4135,4135,4135,0
|
|
20230710,091100,12920345,4135,4135,4135,4135,0
|
|
20230710,091000,12920345,4135,4135,4135,4135,0
|
|
20230710,090900,12920345,4135,4135,4135,4135,18
|
|
20230710,090800,12845915,4130,4130,4130,4130,120
|
|
20230710,090700,12350315,4135,4155,4155,4135,100
|
|
20230710,090600,11935535,4135,4135,4135,4135,0
|
|
20230710,090500,11935535,4135,4140,4140,4135,62
|
|
20230710,090400,11679065,4260,4270,4270,4260,240
|
|
20230710,090300,10654575,4280,4285,4285,4280,345
|
|
20230710,090200,9177300,4290,4085,4290,4085,1523
|
|
20230710,090100,2863585,4085,4085,4085,4085,10
|
|
20230710,090000,2822735,4085,4085,4085,4085,691
|