585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184200,52812440,4985,4985,4985,4985,149
|
|
20230804,184100,52812440,4985,4985,4985,4985,0
|
|
20230804,184000,52812440,4985,4985,4985,4985,0
|
|
20230804,183900,52812440,4985,4985,4985,4985,0
|
|
20230804,183800,52812440,4985,4985,4985,4985,0
|
|
20230804,183700,52812440,4985,4985,4985,4985,0
|
|
20230804,183600,52812440,4985,4985,4985,4985,0
|
|
20230804,183500,52812440,4985,4985,4985,4985,0
|
|
20230804,183400,52812440,4985,4985,4985,4985,0
|
|
20230804,183300,52812440,4985,4985,4985,4985,0
|
|
20230804,183200,52812440,4985,4985,4985,4985,0
|
|
20230804,183100,52812440,4985,4985,4985,4985,0
|
|
20230804,183000,52812440,4985,4985,4985,4985,0
|
|
20230804,182900,52812440,4985,4985,4985,4985,0
|
|
20230804,182800,52812440,4985,4985,4985,4985,0
|
|
20230804,182700,52812440,4985,4985,4985,4985,0
|
|
20230804,182600,52812440,4985,4985,4985,4985,0
|
|
20230804,182500,52812440,4985,4985,4985,4985,0
|
|
20230804,182400,52812440,4985,4985,4985,4985,0
|
|
20230804,182300,52812440,4985,4985,4985,4985,0
|
|
20230804,182200,52812440,4985,4985,4985,4985,0
|
|
20230804,182100,52812440,4985,4985,4985,4985,0
|
|
20230804,182000,52812440,4985,4985,4985,4985,0
|
|
20230804,181900,52812440,4985,4985,4985,4985,0
|
|
20230804,181800,52812440,4985,4985,4985,4985,0
|
|
20230804,181700,52812440,4985,4985,4985,4985,0
|
|
20230804,181600,52812440,4985,4985,4985,4985,0
|
|
20230804,181500,52812440,4985,4985,4985,4985,0
|
|
20230804,181400,52812440,4985,4985,4985,4985,0
|
|
20230804,181300,52812440,4985,4985,4985,4985,0
|
|
20230804,181200,52812440,4985,4985,4985,4985,149
|
|
20230804,181100,52812440,4985,4985,4985,4985,0
|
|
20230804,181000,52812440,4985,4985,4985,4985,0
|
|
20230804,180900,52812440,4985,4985,4985,4985,0
|
|
20230804,180800,52812440,4985,4985,4985,4985,0
|
|
20230804,180700,52812440,4985,4985,4985,4985,0
|
|
20230804,180600,52812440,4985,4985,4985,4985,0
|
|
20230804,180500,52812440,4985,4985,4985,4985,0
|
|
20230804,180400,52812440,4985,4985,4985,4985,0
|
|
20230804,180300,52812440,4985,4985,4985,4985,0
|
|
20230804,180200,52812440,4985,4985,4985,4985,0
|
|
20230804,180100,52812440,4985,4985,4985,4985,0
|
|
20230804,180000,52812440,4985,4985,4985,4985,0
|
|
20230804,175900,52812440,4985,4985,4985,4985,0
|
|
20230804,175800,52812440,4985,4985,4985,4985,0
|
|
20230804,175700,52812440,4985,4985,4985,4985,0
|
|
20230804,175600,52812440,4985,4985,4985,4985,0
|
|
20230804,175500,52812440,4985,4985,4985,4985,0
|
|
20230804,175400,52812440,4985,4985,4985,4985,0
|
|
20230804,175300,52812440,4985,4985,4985,4985,0
|
|
20230804,175200,52812440,4985,4985,4985,4985,0
|
|
20230804,175100,52812440,4985,4985,4985,4985,0
|
|
20230804,175000,52812440,4985,4985,4985,4985,0
|
|
20230804,174900,52812440,4985,4985,4985,4985,0
|
|
20230804,174800,52812440,4985,4985,4985,4985,0
|
|
20230804,174700,52812440,4985,4985,4985,4985,0
|
|
20230804,174600,52812440,4985,4985,4985,4985,0
|
|
20230804,174500,52812440,4985,4985,4985,4985,0
|
|
20230804,174400,52812440,4985,4985,4985,4985,0
|
|
20230804,174300,52812440,4985,4985,4985,4985,0
|
|
20230804,174200,52812440,4985,4985,4985,4985,149
|
|
20230804,174100,52812440,4985,4985,4985,4985,0
|
|
20230804,174000,52812440,4985,4985,4985,4985,0
|
|
20230804,173900,52812440,4985,4985,4985,4985,0
|
|
20230804,173800,52812440,4985,4985,4985,4985,0
|
|
20230804,173700,52812440,4985,4985,4985,4985,0
|
|
20230804,173600,52812440,4985,4985,4985,4985,0
|
|
20230804,173500,52812440,4985,4985,4985,4985,0
|
|
20230804,173400,52812440,4985,4985,4985,4985,0
|
|
20230804,173300,52812440,4985,4985,4985,4985,0
|
|
20230804,173200,52812440,4985,4985,4985,4985,0
|
|
20230804,173100,52812440,4985,4985,4985,4985,0
|
|
20230804,173000,52812440,4985,4985,4985,4985,0
|
|
20230804,172900,52812440,4985,4985,4985,4985,0
|
|
20230804,172800,52812440,4985,4985,4985,4985,0
|
|
20230804,172700,52812440,4985,4985,4985,4985,0
|
|
20230804,172600,52812440,4985,4985,4985,4985,0
|
|
20230804,172500,52812440,4985,4985,4985,4985,0
|
|
20230804,172400,52812440,4985,4985,4985,4985,0
|
|
20230804,172300,52812440,4985,4985,4985,4985,0
|
|
20230804,172200,52812440,4985,4985,4985,4985,0
|
|
20230804,172100,52812440,4985,4985,4985,4985,0
|
|
20230804,172000,52812440,4985,4985,4985,4985,0
|
|
20230804,171900,52812440,4985,4985,4985,4985,0
|
|
20230804,171800,52812440,4985,4985,4985,4985,0
|
|
20230804,171700,52812440,4985,4985,4985,4985,0
|
|
20230804,171600,52812440,4985,4985,4985,4985,0
|
|
20230804,171500,52812440,4985,4985,4985,4985,0
|
|
20230804,171400,52812440,4985,4985,4985,4985,0
|
|
20230804,171300,52812440,4985,4985,4985,4985,0
|
|
20230804,171200,52812440,4985,4985,4985,4985,149
|
|
20230804,171100,52812440,4985,4985,4985,4985,0
|
|
20230804,171000,52812440,4985,4985,4985,4985,0
|
|
20230804,170900,52812440,4985,4985,4985,4985,0
|
|
20230804,170800,52812440,4985,4985,4985,4985,0
|
|
20230804,170700,52812440,4985,4985,4985,4985,0
|
|
20230804,170600,52812440,4985,4985,4985,4985,0
|
|
20230804,170500,52812440,4985,4985,4985,4985,0
|
|
20230804,170400,52812440,4985,4985,4985,4985,0
|
|
20230804,170300,52812440,4985,4985,4985,4985,0
|
|
20230804,170200,52812440,4985,4985,4985,4985,0
|
|
20230804,170100,52812440,4985,4985,4985,4985,0
|
|
20230804,170000,52812440,4985,4985,4985,4985,0
|
|
20230804,165900,52812440,4985,4985,4985,4985,0
|
|
20230804,165800,52812440,4985,4985,4985,4985,0
|
|
20230804,165700,52812440,4985,4985,4985,4985,0
|
|
20230804,165600,52812440,4985,4985,4985,4985,0
|
|
20230804,165500,52812440,4985,4985,4985,4985,0
|
|
20230804,165400,52812440,4985,4985,4985,4985,0
|
|
20230804,165300,52812440,4985,4985,4985,4985,0
|
|
20230804,165200,52812440,4985,4985,4985,4985,0
|
|
20230804,165100,52812440,4985,4985,4985,4985,0
|
|
20230804,165000,52812440,4985,4985,4985,4985,0
|
|
20230804,164900,52812440,4985,4985,4985,4985,0
|
|
20230804,164800,52812440,4985,4985,4985,4985,0
|
|
20230804,164700,52812440,4985,4985,4985,4985,0
|
|
20230804,164600,52812440,4985,4985,4985,4985,0
|
|
20230804,164500,52812440,4985,4985,4985,4985,0
|
|
20230804,164400,52812440,4985,4985,4985,4985,0
|
|
20230804,164300,52812440,4985,4985,4985,4985,0
|
|
20230804,164200,52812440,4985,4985,4985,4985,149
|
|
20230804,164100,52812440,4985,4985,4985,4985,0
|
|
20230804,164000,52812440,4985,4985,4985,4985,0
|
|
20230804,163900,52812440,4985,4985,4985,4985,0
|
|
20230804,163800,52812440,4985,4985,4985,4985,0
|
|
20230804,163700,52812440,4985,4985,4985,4985,0
|
|
20230804,163600,52812440,4985,4985,4985,4985,0
|
|
20230804,163500,52812440,4985,4985,4985,4985,0
|
|
20230804,163400,52812440,4985,4985,4985,4985,0
|
|
20230804,163300,52812440,4985,4985,4985,4985,0
|
|
20230804,163200,52812440,4985,4985,4985,4985,0
|
|
20230804,163100,52812440,4985,4985,4985,4985,0
|
|
20230804,163000,52812440,4985,4985,4985,4985,0
|
|
20230804,162900,52812440,4985,4985,4985,4985,0
|
|
20230804,162800,52812440,4985,4985,4985,4985,0
|
|
20230804,162700,52812440,4985,4985,4985,4985,0
|
|
20230804,162600,52812440,4985,4985,4985,4985,0
|
|
20230804,162500,52812440,4985,4985,4985,4985,0
|
|
20230804,162400,52812440,4985,4985,4985,4985,0
|
|
20230804,162300,52812440,4985,4985,4985,4985,0
|
|
20230804,162200,52812440,4985,4985,4985,4985,0
|
|
20230804,162100,52812440,4985,4985,4985,4985,0
|
|
20230804,162000,52812440,4985,4985,4985,4985,0
|
|
20230804,161900,52812440,4985,4985,4985,4985,0
|
|
20230804,161800,52812440,4985,4985,4985,4985,0
|
|
20230804,161700,52812440,4985,4985,4985,4985,0
|
|
20230804,161600,52812440,4985,4985,4985,4985,0
|
|
20230804,161500,52812440,4985,4985,4985,4985,0
|
|
20230804,161400,52812440,4985,4985,4985,4985,0
|
|
20230804,161300,52812440,4985,4985,4985,4985,0
|
|
20230804,161200,52812440,4985,4985,4985,4985,149
|
|
20230804,161100,52812440,4985,4985,4985,4985,0
|
|
20230804,161000,52812440,4985,4985,4985,4985,0
|
|
20230804,160900,52812440,4985,4985,4985,4985,0
|
|
20230804,160800,52812440,4985,4985,4985,4985,0
|
|
20230804,160700,52812440,4985,4985,4985,4985,0
|
|
20230804,160600,52812440,4985,4985,4985,4985,0
|
|
20230804,160500,52812440,4985,4985,4985,4985,0
|
|
20230804,160400,52812440,4985,4985,4985,4985,0
|
|
20230804,160300,52812440,4985,4985,4985,4985,0
|
|
20230804,160200,52812440,4985,4985,4985,4985,0
|
|
20230804,160100,52812440,4985,4985,4985,4985,0
|
|
20230804,160000,52812440,4985,4985,4985,4985,0
|
|
20230804,155900,52812440,4985,4985,4985,4985,0
|
|
20230804,155800,52812440,4985,4985,4985,4985,0
|
|
20230804,155700,52812440,4985,4985,4985,4985,0
|
|
20230804,155600,52812440,4985,4985,4985,4985,0
|
|
20230804,155500,52812440,4985,4985,4985,4985,0
|
|
20230804,155400,52812440,4985,4985,4985,4985,0
|
|
20230804,155300,52812440,4985,4985,4985,4985,0
|
|
20230804,155200,52812440,4985,4985,4985,4985,0
|
|
20230804,155100,52812440,4985,4985,4985,4985,0
|
|
20230804,155000,52812440,4985,4985,4985,4985,0
|
|
20230804,154900,52812440,4985,4985,4985,4985,0
|
|
20230804,154800,52812440,4985,4985,4985,4985,0
|
|
20230804,154700,52812440,4985,4985,4985,4985,0
|
|
20230804,154600,52812440,4985,4985,4985,4985,0
|
|
20230804,154500,52812440,4985,4985,4985,4985,0
|
|
20230804,154400,52812440,4985,4985,4985,4985,0
|
|
20230804,154300,52812440,4985,4985,4985,4985,0
|
|
20230804,154200,52812440,4985,4985,4985,4985,149
|
|
20230804,154100,52812440,4985,4985,4985,4985,0
|
|
20230804,154000,52812440,4985,4985,4985,4985,0
|
|
20230804,153900,52812440,4985,4985,4985,4985,0
|
|
20230804,153800,52812440,4985,4985,4985,4985,0
|
|
20230804,153700,52812440,4985,4985,4985,4985,0
|
|
20230804,153600,52812440,4985,4985,4985,4985,0
|
|
20230804,153500,52812440,4985,4985,4985,4985,0
|
|
20230804,153400,52812440,4985,4985,4985,4985,0
|
|
20230804,153300,52812440,4985,4985,4985,4985,0
|
|
20230804,153200,52812440,4985,4985,4985,4985,0
|
|
20230804,153100,52812440,4985,4985,4985,4985,0
|
|
20230804,153000,52812440,4985,4985,4985,4985,149
|
|
20230804,152900,52069675,4980,4980,4980,4980,0
|
|
20230804,152800,52069675,4980,4980,4980,4980,0
|
|
20230804,152700,52069675,4980,4980,4980,4980,0
|
|
20230804,152600,52069675,4980,4980,4980,4980,0
|
|
20230804,152500,52069675,4980,4980,4980,4980,0
|
|
20230804,152400,52069675,4980,4980,4980,4980,0
|
|
20230804,152300,52069675,4980,4980,4980,4980,0
|
|
20230804,152200,52069675,4980,4980,4980,4980,0
|
|
20230804,152100,52069675,4980,4980,4980,4980,0
|
|
20230804,152000,52069675,4980,4980,4980,4980,0
|
|
20230804,151900,52069675,4980,4980,4980,4980,0
|
|
20230804,151800,52069675,4980,4980,4980,4980,0
|
|
20230804,151700,52069675,4980,4980,4980,4980,0
|
|
20230804,151600,52069675,4980,4980,4980,4980,0
|
|
20230804,151500,52069675,4980,4980,4980,4980,19
|
|
20230804,151400,51975055,4995,4995,4995,4995,0
|
|
20230804,151300,51975055,4995,4995,4995,4995,0
|
|
20230804,151200,51975055,4995,4995,4995,4995,0
|
|
20230804,151100,51975055,4995,4995,4995,4995,0
|
|
20230804,151000,51975055,4995,4995,4995,4995,0
|
|
20230804,150900,51975055,4995,4995,4995,4995,66
|
|
20230804,150800,51645385,4990,4990,4990,4990,0
|
|
20230804,150700,51645385,4990,4990,4990,4990,1
|
|
20230804,150600,51640395,4990,4995,4995,4990,20
|
|
20230804,150500,51540550,4990,4990,4990,4990,123
|
|
20230804,150400,50926780,4990,4990,4990,4990,0
|
|
20230804,150300,50926780,4990,4990,4990,4990,0
|
|
20230804,150200,50926780,4990,4990,4990,4990,0
|
|
20230804,150100,50926780,4990,4990,4990,4990,0
|
|
20230804,150000,50926780,4990,4990,4990,4990,5
|
|
20230804,145900,50901830,4990,4990,4990,4990,0
|
|
20230804,145800,50901830,4990,4990,4990,4990,0
|
|
20230804,145700,50901830,4990,4990,4990,4990,0
|
|
20230804,145600,50901830,4990,4990,4990,4990,0
|
|
20230804,145500,50901830,4990,4990,4990,4990,1
|
|
20230804,145400,50896840,4970,4970,4970,4970,0
|
|
20230804,145300,50896840,4970,4970,4970,4970,0
|
|
20230804,145200,50896840,4970,4970,4970,4970,0
|
|
20230804,145100,50896840,4970,4970,4970,4970,0
|
|
20230804,145000,50896840,4970,4970,4970,4970,0
|
|
20230804,144900,50896840,4970,4970,4970,4970,0
|
|
20230804,144800,50896840,4970,4970,4970,4970,0
|
|
20230804,144700,50896840,4970,4970,4970,4970,0
|
|
20230804,144600,50896840,4970,4970,4970,4970,0
|
|
20230804,144500,50896840,4970,4970,4970,4970,0
|
|
20230804,144400,50896840,4970,4970,4970,4970,0
|
|
20230804,144300,50896840,4970,4970,4970,4970,0
|
|
20230804,144200,50896840,4970,4970,4970,4970,0
|
|
20230804,144100,50896840,4970,4970,4970,4970,0
|
|
20230804,144000,50896840,4970,4970,4970,4970,0
|
|
20230804,143900,50896840,4970,4970,4970,4970,0
|
|
20230804,143800,50896840,4970,4970,4970,4970,0
|
|
20230804,143700,50896840,4970,4970,4970,4970,0
|
|
20230804,143600,50896840,4970,4970,4970,4970,0
|
|
20230804,143500,50896840,4970,4970,4970,4970,0
|
|
20230804,143400,50896840,4970,4970,4970,4970,0
|
|
20230804,143300,50896840,4970,4970,4970,4970,0
|
|
20230804,143200,50896840,4970,4970,4970,4970,0
|
|
20230804,143100,50896840,4970,4970,4970,4970,0
|
|
20230804,143000,50896840,4970,4970,4970,4970,0
|
|
20230804,142900,50896840,4970,4970,4970,4970,0
|
|
20230804,142800,50896840,4970,4970,4970,4970,0
|
|
20230804,142700,50896840,4970,4970,4970,4970,0
|
|
20230804,142600,50896840,4970,4970,4970,4970,0
|
|
20230804,142500,50896840,4970,4970,4970,4970,0
|
|
20230804,142400,50896840,4970,4970,4970,4970,0
|
|
20230804,142300,50896840,4970,4970,4970,4970,505
|
|
20230804,142200,48386990,4970,4970,4970,4970,0
|
|
20230804,142100,48386990,4970,4970,4970,4970,3
|
|
20230804,142000,48372080,4970,4970,4970,4970,0
|
|
20230804,141900,48372080,4970,4970,4970,4970,0
|
|
20230804,141800,48372080,4970,4970,4970,4970,0
|
|
20230804,141700,48372080,4970,4970,4970,4970,0
|
|
20230804,141600,48372080,4970,4970,4970,4970,0
|
|
20230804,141500,48372080,4970,4970,4970,4970,0
|
|
20230804,141400,48372080,4970,4970,4970,4970,0
|
|
20230804,141300,48372080,4970,4970,4970,4970,0
|
|
20230804,141200,48372080,4970,4970,4970,4970,0
|
|
20230804,141100,48372080,4970,4970,4970,4970,0
|
|
20230804,141000,48372080,4970,4970,4970,4970,0
|
|
20230804,140900,48372080,4970,4970,4970,4970,0
|
|
20230804,140800,48372080,4970,4970,4970,4970,0
|
|
20230804,140700,48372080,4970,4970,4970,4970,0
|
|
20230804,140600,48372080,4970,4970,4970,4970,0
|
|
20230804,140500,48372080,4970,4970,4970,4970,0
|
|
20230804,140400,48372080,4970,4970,4970,4970,0
|
|
20230804,140300,48372080,4970,4970,4970,4970,0
|
|
20230804,140200,48372080,4970,4970,4970,4970,0
|
|
20230804,140100,48372080,4970,4970,4970,4970,0
|
|
20230804,140000,48372080,4970,4985,4990,4970,69
|
|
20230804,135900,48028620,4985,4985,4985,4985,2
|
|
20230804,135800,48018650,4955,4955,4955,4955,0
|
|
20230804,135700,48018650,4955,4955,4955,4955,0
|
|
20230804,135600,48018650,4955,4955,4955,4955,0
|
|
20230804,135500,48018650,4955,4955,4955,4955,0
|
|
20230804,135400,48018650,4955,4955,4955,4955,0
|
|
20230804,135300,48018650,4955,4955,4955,4955,0
|
|
20230804,135200,48018650,4955,4955,4955,4955,0
|
|
20230804,135100,48018650,4955,4955,4955,4955,0
|
|
20230804,135000,48018650,4955,4955,4955,4955,0
|
|
20230804,134900,48018650,4955,4955,4955,4955,0
|
|
20230804,134800,48018650,4955,4955,4955,4955,0
|
|
20230804,134700,48018650,4955,4955,4955,4955,0
|
|
20230804,134600,48018650,4955,4990,4990,4955,72
|
|
20230804,134500,47660700,4990,4990,4990,4990,400
|
|
20230804,134400,45664700,4990,4990,4990,4990,0
|
|
20230804,134300,45664700,4990,4990,4990,4990,0
|
|
20230804,134200,45664700,4990,4990,4990,4990,0
|
|
20230804,134100,45664700,4990,4990,4990,4990,0
|
|
20230804,134000,45664700,4990,4990,4990,4990,0
|
|
20230804,133900,45664700,4990,4990,4990,4990,0
|
|
20230804,133800,45664700,4990,4990,4990,4990,0
|
|
20230804,133700,45664700,4990,4990,4990,4990,0
|
|
20230804,133600,45664700,4990,4990,4990,4990,0
|
|
20230804,133500,45664700,4990,4990,4990,4990,0
|
|
20230804,133400,45664700,4990,4990,4990,4990,10
|
|
20230804,133300,45614800,4990,4990,4990,4990,0
|
|
20230804,133200,45614800,4990,4990,4990,4990,120
|
|
20230804,133100,45016000,4990,4990,4990,4990,0
|
|
20230804,133000,45016000,4990,4990,4990,4990,0
|
|
20230804,132900,45016000,4990,4970,4990,4970,200
|
|
20230804,132800,44019080,4990,4970,4990,4970,500
|
|
20230804,132700,41525930,4950,4950,4950,4950,0
|
|
20230804,132600,41525930,4950,4950,4950,4950,0
|
|
20230804,132500,41525930,4950,4950,4950,4950,0
|
|
20230804,132400,41525930,4950,4950,4950,4950,0
|
|
20230804,132300,41525930,4950,4950,4950,4950,0
|
|
20230804,132200,41525930,4950,4950,4950,4950,0
|
|
20230804,132100,41525930,4950,4950,4950,4950,0
|
|
20230804,132000,41525930,4950,4950,4950,4950,0
|
|
20230804,131900,41525930,4950,4950,4950,4950,0
|
|
20230804,131800,41525930,4950,4950,4950,4950,0
|
|
20230804,131700,41525930,4950,4950,4950,4950,0
|
|
20230804,131600,41525930,4950,4950,4950,4950,0
|
|
20230804,131500,41525930,4950,4950,4950,4950,0
|
|
20230804,131400,41525930,4950,4950,4950,4950,0
|
|
20230804,131300,41525930,4950,4950,4950,4950,0
|
|
20230804,131200,41525930,4950,4950,4950,4950,0
|
|
20230804,131100,41525930,4950,4950,4950,4950,0
|
|
20230804,131000,41525930,4950,4950,4950,4950,0
|
|
20230804,130900,41525930,4950,4950,4950,4950,1
|
|
20230804,130800,41520980,4940,4940,4940,4940,5
|
|
20230804,130700,41496280,4935,4935,4935,4935,43
|
|
20230804,130600,41284075,4935,4940,4940,4935,112
|
|
20230804,130500,40731350,4935,4935,4935,4935,18
|
|
20230804,130400,40642520,4985,4985,4985,4985,0
|
|
20230804,130300,40642520,4985,4985,4985,4985,60
|
|
20230804,130200,40343420,4980,4980,4980,4980,182
|
|
20230804,130100,39437060,4970,4950,4970,4950,1699
|
|
20230804,130000,31002375,4950,4950,4950,4950,0
|
|
20230804,125900,31002375,4950,4950,4950,4950,2
|
|
20230804,125800,30992475,4950,4950,4950,4950,0
|
|
20230804,125700,30992475,4950,4930,4950,4930,2
|
|
20230804,125600,30982595,4930,4930,4930,4930,0
|
|
20230804,125500,30982595,4930,4930,4930,4930,0
|
|
20230804,125400,30982595,4930,4930,4930,4930,0
|
|
20230804,125300,30982595,4930,4930,4930,4930,0
|
|
20230804,125200,30982595,4930,4930,4930,4930,0
|
|
20230804,125100,30982595,4930,4930,4930,4930,0
|
|
20230804,125000,30982595,4930,4930,4930,4930,0
|
|
20230804,124900,30982595,4930,4930,4930,4930,0
|
|
20230804,124800,30982595,4930,4930,4930,4930,0
|
|
20230804,124700,30982595,4930,4930,4930,4930,0
|
|
20230804,124600,30982595,4930,4930,4930,4930,0
|
|
20230804,124500,30982595,4930,4930,4930,4930,0
|
|
20230804,124400,30982595,4930,4930,4930,4930,0
|
|
20230804,124300,30982595,4930,4930,4930,4930,66
|
|
20230804,124200,30657215,4965,4965,4965,4965,0
|
|
20230804,124100,30657215,4965,4965,4965,4965,0
|
|
20230804,124000,30657215,4965,4965,4965,4965,0
|
|
20230804,123900,30657215,4965,4965,4965,4965,0
|
|
20230804,123800,30657215,4965,4965,4965,4965,0
|
|
20230804,123700,30657215,4965,4965,4965,4965,0
|
|
20230804,123600,30657215,4965,4965,4965,4965,0
|
|
20230804,123500,30657215,4965,4945,4965,4930,520
|
|
20230804,123400,28087950,4940,4940,4940,4940,0
|
|
20230804,123300,28087950,4940,4940,4940,4940,0
|
|
20230804,123200,28087950,4940,4940,4940,4940,0
|
|
20230804,123100,28087950,4940,4940,4940,4940,0
|
|
20230804,123000,28087950,4940,4940,4940,4940,0
|
|
20230804,122900,28087950,4940,4940,4940,4940,0
|
|
20230804,122800,28087950,4940,4940,4940,4940,0
|
|
20230804,122700,28087950,4940,4950,4950,4940,163
|
|
20230804,122600,27282125,4950,4950,4950,4950,0
|
|
20230804,122500,27282125,4950,4950,4950,4950,0
|
|
20230804,122400,27282125,4950,4950,4950,4950,0
|
|
20230804,122300,27282125,4950,4950,4950,4950,0
|
|
20230804,122200,27282125,4950,4950,4950,4950,0
|
|
20230804,122100,27282125,4950,4950,4950,4950,634
|
|
20230804,122000,24143825,4950,4950,4950,4950,0
|
|
20230804,121900,24143825,4950,4950,4950,4950,0
|
|
20230804,121800,24143825,4950,4950,4950,4950,0
|
|
20230804,121700,24143825,4950,4950,4950,4950,0
|
|
20230804,121600,24143825,4950,4950,4950,4950,0
|
|
20230804,121500,24143825,4950,4950,4950,4950,28
|
|
20230804,121400,24005225,4950,4955,4955,4950,1069
|
|
20230804,121300,18712200,4955,4955,4955,4955,0
|
|
20230804,121200,18712200,4955,4955,4955,4955,0
|
|
20230804,121100,18712200,4955,4955,4955,4955,0
|
|
20230804,121000,18712200,4955,4955,4955,4955,0
|
|
20230804,120900,18712200,4955,4955,4955,4955,0
|
|
20230804,120800,18712200,4955,4955,4955,4955,0
|
|
20230804,120700,18712200,4955,4955,4955,4955,0
|
|
20230804,120600,18712200,4955,4955,4955,4955,0
|
|
20230804,120500,18712200,4955,4955,4955,4955,0
|
|
20230804,120400,18712200,4955,4955,4955,4955,0
|
|
20230804,120300,18712200,4955,4955,4955,4955,0
|
|
20230804,120200,18712200,4955,4955,4955,4955,0
|
|
20230804,120100,18712200,4955,4955,4955,4955,0
|
|
20230804,120000,18712200,4955,4955,4955,4955,0
|
|
20230804,115900,18712200,4955,4955,4955,4955,0
|
|
20230804,115800,18712200,4955,4955,4955,4955,0
|
|
20230804,115700,18712200,4955,4955,4955,4955,0
|
|
20230804,115600,18712200,4955,4955,4955,4955,0
|
|
20230804,115500,18712200,4955,4955,4955,4955,0
|
|
20230804,115400,18712200,4955,4955,4955,4955,0
|
|
20230804,115300,18712200,4955,4955,4955,4955,0
|
|
20230804,115200,18712200,4955,4955,4955,4955,0
|
|
20230804,115100,18712200,4955,4955,4955,4955,0
|
|
20230804,115000,18712200,4955,4955,4955,4955,0
|
|
20230804,114900,18712200,4955,4955,4955,4955,0
|
|
20230804,114800,18712200,4955,4955,4955,4955,0
|
|
20230804,114700,18712200,4955,4955,4955,4955,0
|
|
20230804,114600,18712200,4955,4955,4955,4955,44
|
|
20230804,114500,18494180,4955,4955,4955,4955,0
|
|
20230804,114400,18494180,4955,4955,4955,4955,0
|
|
20230804,114300,18494180,4955,4955,4955,4955,191
|
|
20230804,114200,17547775,4960,4960,4960,4960,0
|
|
20230804,114100,17547775,4960,4960,4960,4960,0
|
|
20230804,114000,17547775,4960,4960,4960,4960,0
|
|
20230804,113900,17547775,4960,4960,4960,4960,0
|
|
20230804,113800,17547775,4960,4960,4960,4960,0
|
|
20230804,113700,17547775,4960,4960,4960,4960,0
|
|
20230804,113600,17547775,4960,4960,4960,4960,0
|
|
20230804,113500,17547775,4960,4960,4960,4960,0
|
|
20230804,113400,17547775,4960,4960,4960,4960,0
|
|
20230804,113300,17547775,4960,4960,4960,4960,0
|
|
20230804,113200,17547775,4960,4960,4960,4960,0
|
|
20230804,113100,17547775,4960,4960,4960,4960,0
|
|
20230804,113000,17547775,4960,4960,4960,4960,0
|
|
20230804,112900,17547775,4960,4960,4960,4960,0
|
|
20230804,112800,17547775,4960,4960,4960,4960,0
|
|
20230804,112700,17547775,4960,4960,4960,4960,40
|
|
20230804,112600,17349375,4960,4980,4980,4960,618
|
|
20230804,112500,14280560,4975,4975,4975,4975,0
|
|
20230804,112400,14280560,4975,4975,4975,4975,0
|
|
20230804,112300,14280560,4975,4975,4975,4975,0
|
|
20230804,112200,14280560,4975,4975,4975,4975,0
|
|
20230804,112100,14280560,4975,4980,4980,4975,72
|
|
20230804,112000,13922040,4980,4980,4980,4980,0
|
|
20230804,111900,13922040,4980,4980,4980,4980,14
|
|
20230804,111800,13852320,4990,4990,4990,4990,0
|
|
20230804,111700,13852320,4990,4990,4990,4990,0
|
|
20230804,111600,13852320,4990,4990,4990,4990,0
|
|
20230804,111500,13852320,4990,4990,4990,4990,0
|
|
20230804,111400,13852320,4990,4990,4990,4990,0
|
|
20230804,111300,13852320,4990,4990,4990,4990,0
|
|
20230804,111200,13852320,4990,4990,4990,4990,0
|
|
20230804,111100,13852320,4990,4990,4990,4990,0
|
|
20230804,111000,13852320,4990,4990,4990,4990,0
|
|
20230804,110900,13852320,4990,4990,4990,4990,0
|
|
20230804,110800,13852320,4990,4990,4990,4990,0
|
|
20230804,110700,13852320,4990,4990,4990,4990,0
|
|
20230804,110600,13852320,4990,4990,4990,4990,0
|
|
20230804,110500,13852320,4990,4990,4990,4990,0
|
|
20230804,110400,13852320,4990,4990,4990,4990,0
|
|
20230804,110300,13852320,4990,4990,4990,4990,6
|
|
20230804,110200,13822380,4980,4980,4980,4980,0
|
|
20230804,110100,13822380,4980,4980,4980,4980,0
|
|
20230804,110000,13822380,4980,4980,4980,4980,0
|
|
20230804,105900,13822380,4980,4980,4980,4980,0
|
|
20230804,105800,13822380,4980,4980,4980,4980,0
|
|
20230804,105700,13822380,4980,4980,4980,4980,1
|
|
20230804,105600,13817400,4990,4990,4990,4990,0
|
|
20230804,105500,13817400,4990,4990,4990,4990,0
|
|
20230804,105400,13817400,4990,4990,4990,4990,117
|
|
20230804,105300,13233570,4990,4990,4990,4990,3
|
|
20230804,105200,13218600,4990,4990,4990,4990,0
|
|
20230804,105100,13218600,4990,4990,4990,4990,0
|
|
20230804,105000,13218600,4990,4990,4990,4990,0
|
|
20230804,104900,13218600,4990,4990,4990,4990,0
|
|
20230804,104800,13218600,4990,4990,4990,4990,0
|
|
20230804,104700,13218600,4990,4990,4990,4990,0
|
|
20230804,104600,13218600,4990,4990,4990,4990,0
|
|
20230804,104500,13218600,4990,4990,4990,4990,0
|
|
20230804,104400,13218600,4990,4980,4990,4980,152
|
|
20230804,104300,12461440,4980,4980,4980,4980,766
|
|
20230804,104200,8646760,4990,4990,4990,4990,0
|
|
20230804,104100,8646760,4990,4990,4990,4990,0
|
|
20230804,104000,8646760,4990,4990,4990,4990,0
|
|
20230804,103900,8646760,4990,4990,4990,4990,50
|
|
20230804,103800,8397260,4990,4990,4990,4990,1
|
|
20230804,103700,8392270,4980,4980,4980,4980,0
|
|
20230804,103600,8392270,4980,4980,4980,4980,0
|
|
20230804,103500,8392270,4980,4980,4980,4980,0
|
|
20230804,103400,8392270,4980,4980,4980,4980,0
|
|
20230804,103300,8392270,4980,4980,4980,4980,0
|
|
20230804,103200,8392270,4980,4980,4980,4980,0
|
|
20230804,103100,8392270,4980,4980,4980,4980,0
|
|
20230804,103000,8392270,4980,4980,4980,4980,0
|
|
20230804,102900,8392270,4980,4980,4980,4980,0
|
|
20230804,102800,8392270,4980,4980,4980,4980,50
|
|
20230804,102700,8143270,4985,4985,4985,4985,0
|
|
20230804,102600,8143270,4985,4985,4985,4985,0
|
|
20230804,102500,8143270,4985,4985,4985,4985,0
|
|
20230804,102400,8143270,4985,4985,4985,4985,21
|
|
20230804,102300,8038585,4980,4980,4980,4980,0
|
|
20230804,102200,8038585,4980,4980,4980,4980,0
|
|
20230804,102100,8038585,4980,4980,4980,4980,0
|
|
20230804,102000,8038585,4980,4980,4980,4980,224
|
|
20230804,101900,6923065,4985,4985,4985,4985,0
|
|
20230804,101800,6923065,4985,4985,4985,4985,0
|
|
20230804,101700,6923065,4985,4985,4985,4985,0
|
|
20230804,101600,6923065,4985,4985,4985,4985,0
|
|
20230804,101500,6923065,4985,4985,4985,4985,0
|
|
20230804,101400,6923065,4985,4985,4985,4985,0
|
|
20230804,101300,6923065,4985,4985,4985,4985,10
|
|
20230804,101200,6873215,4980,4985,4985,4980,200
|
|
20230804,101100,5877080,4985,4985,4985,4985,111
|
|
20230804,101000,5323745,4990,4990,4990,4990,0
|
|
20230804,100900,5323745,4990,4990,4990,4990,0
|
|
20230804,100800,5323745,4990,4990,4990,4990,0
|
|
20230804,100700,5323745,4990,4990,4990,4990,0
|
|
20230804,100600,5323745,4990,4990,4990,4990,0
|
|
20230804,100500,5323745,4990,4990,4990,4990,1
|
|
20230804,100400,5318755,4985,4985,4985,4985,0
|
|
20230804,100300,5318755,4985,4985,4985,4985,0
|
|
20230804,100200,5318755,4985,4985,4985,4985,0
|
|
20230804,100100,5318755,4985,4985,4985,4985,0
|
|
20230804,100000,5318755,4985,4985,4985,4985,0
|
|
20230804,095900,5318755,4985,4985,4985,4985,0
|
|
20230804,095800,5318755,4985,4985,4985,4985,0
|
|
20230804,095700,5318755,4985,4985,4985,4985,0
|
|
20230804,095600,5318755,4985,4985,4985,4985,29
|
|
20230804,095500,5174190,4985,4985,4985,4985,0
|
|
20230804,095400,5174190,4985,4985,4985,4985,0
|
|
20230804,095300,5174190,4985,4985,4985,4985,0
|
|
20230804,095200,5174190,4985,4985,4985,4985,20
|
|
20230804,095100,5074490,4990,4990,4990,4990,0
|
|
20230804,095000,5074490,4990,4990,4990,4990,0
|
|
20230804,094900,5074490,4990,4990,4990,4990,0
|
|
20230804,094800,5074490,4990,4990,4990,4990,31
|
|
20230804,094700,4919800,4990,4990,4990,4990,0
|
|
20230804,094600,4919800,4990,4990,4990,4990,10
|
|
20230804,094500,4869900,4990,4990,4990,4990,0
|
|
20230804,094400,4869900,4990,4990,4990,4990,0
|
|
20230804,094300,4869900,4990,4990,4990,4990,0
|
|
20230804,094200,4869900,4990,4990,4990,4990,0
|
|
20230804,094100,4869900,4990,4990,4990,4990,0
|
|
20230804,094000,4869900,4990,4990,4990,4990,68
|
|
20230804,093900,4530580,4990,4990,4990,4990,0
|
|
20230804,093800,4530580,4990,4990,4990,4990,0
|
|
20230804,093700,4530580,4990,4990,4990,4990,0
|
|
20230804,093600,4530580,4990,4990,4990,4990,0
|
|
20230804,093500,4530580,4990,4990,4990,4990,0
|
|
20230804,093400,4530580,4990,4990,4990,4990,0
|
|
20230804,093300,4530580,4990,4990,4990,4990,0
|
|
20230804,093200,4530580,4990,4990,4990,4990,0
|
|
20230804,093100,4530580,4990,4990,4990,4990,205
|
|
20230804,093000,3507630,4990,4990,4990,4990,0
|
|
20230804,092900,3507630,4990,4990,4990,4990,0
|
|
20230804,092800,3507630,4990,4990,4990,4990,0
|
|
20230804,092700,3507630,4990,4990,4990,4990,0
|
|
20230804,092600,3507630,4990,4990,4990,4990,0
|
|
20230804,092500,3507630,4990,4990,4990,4990,0
|
|
20230804,092400,3507630,4990,4990,4990,4990,0
|
|
20230804,092300,3507630,4990,4990,4990,4990,0
|
|
20230804,092200,3507630,4990,4990,4990,4990,15
|
|
20230804,092100,3432780,4980,4980,4980,4980,0
|
|
20230804,092000,3432780,4980,4980,4980,4980,0
|
|
20230804,091900,3432780,4980,4980,4980,4980,0
|
|
20230804,091800,3432780,4980,4980,4980,4980,0
|
|
20230804,091700,3432780,4980,4980,4980,4980,0
|
|
20230804,091600,3432780,4980,4980,4980,4980,0
|
|
20230804,091500,3432780,4980,4980,4980,4980,10
|
|
20230804,091400,3382980,4990,4990,4990,4990,0
|
|
20230804,091300,3382980,4990,4990,4990,4990,0
|
|
20230804,091200,3382980,4990,4990,4990,4990,0
|
|
20230804,091100,3382980,4990,4990,4990,4990,0
|
|
20230804,091000,3382980,4990,4990,4990,4990,0
|
|
20230804,090900,3382980,4990,4990,4990,4990,100
|
|
20230804,090800,2883980,4995,4995,4995,4995,0
|
|
20230804,090700,2883980,4995,4995,4995,4995,0
|
|
20230804,090600,2883980,4995,4995,4995,4995,0
|
|
20230804,090500,2883980,4995,4995,4995,4995,0
|
|
20230804,090400,2883980,4995,4995,4995,4995,6
|
|
20230804,090300,2854010,4975,4975,4975,4975,0
|
|
20230804,090200,2854010,4975,4975,4975,4975,9
|
|
20230804,090100,2809235,4980,4980,4995,4980,39
|
|
20230804,090000,2615000,5000,5000,5000,5000,523
|