579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183600,13718180,2690,2690,2690,2690,150
|
|
20230818,183500,13718180,2690,2690,2690,2690,0
|
|
20230818,183400,13718180,2690,2690,2690,2690,0
|
|
20230818,183300,13718180,2690,2690,2690,2690,0
|
|
20230818,183200,13718180,2690,2690,2690,2690,0
|
|
20230818,183100,13718180,2690,2690,2690,2690,0
|
|
20230818,183000,13718180,2690,2690,2690,2690,0
|
|
20230818,182900,13718180,2690,2690,2690,2690,0
|
|
20230818,182800,13718180,2690,2690,2690,2690,0
|
|
20230818,182700,13718180,2690,2690,2690,2690,0
|
|
20230818,182600,13718180,2690,2690,2690,2690,0
|
|
20230818,182500,13718180,2690,2690,2690,2690,0
|
|
20230818,182400,13718180,2690,2690,2690,2690,0
|
|
20230818,182300,13718180,2690,2690,2690,2690,0
|
|
20230818,182200,13718180,2690,2690,2690,2690,0
|
|
20230818,182100,13718180,2690,2690,2690,2690,0
|
|
20230818,182000,13718180,2690,2690,2690,2690,0
|
|
20230818,181900,13718180,2690,2690,2690,2690,0
|
|
20230818,181800,13718180,2690,2690,2690,2690,0
|
|
20230818,181700,13718180,2690,2690,2690,2690,0
|
|
20230818,181600,13718180,2690,2690,2690,2690,0
|
|
20230818,181500,13718180,2690,2690,2690,2690,0
|
|
20230818,181400,13718180,2690,2690,2690,2690,0
|
|
20230818,181300,13718180,2690,2690,2690,2690,0
|
|
20230818,181200,13718180,2690,2690,2690,2690,0
|
|
20230818,181100,13718180,2690,2690,2690,2690,0
|
|
20230818,181000,13718180,2690,2690,2690,2690,0
|
|
20230818,180900,13718180,2690,2690,2690,2690,0
|
|
20230818,180800,13718180,2690,2690,2690,2690,0
|
|
20230818,180700,13718180,2690,2690,2690,2690,0
|
|
20230818,180600,13718180,2690,2690,2690,2690,150
|
|
20230818,180500,13718180,2690,2690,2690,2690,0
|
|
20230818,180400,13718180,2690,2690,2690,2690,0
|
|
20230818,180300,13718180,2690,2690,2690,2690,0
|
|
20230818,180200,13718180,2690,2690,2690,2690,0
|
|
20230818,180100,13718180,2690,2690,2690,2690,0
|
|
20230818,180000,13718180,2690,2690,2690,2690,0
|
|
20230818,175900,13718180,2690,2690,2690,2690,0
|
|
20230818,175800,13718180,2690,2690,2690,2690,0
|
|
20230818,175700,13718180,2690,2690,2690,2690,0
|
|
20230818,175600,13718180,2690,2690,2690,2690,0
|
|
20230818,175500,13718180,2690,2690,2690,2690,0
|
|
20230818,175400,13718180,2690,2690,2690,2690,0
|
|
20230818,175300,13718180,2690,2690,2690,2690,0
|
|
20230818,175200,13718180,2690,2690,2690,2690,0
|
|
20230818,175100,13718180,2690,2690,2690,2690,0
|
|
20230818,175000,13718180,2690,2690,2690,2690,0
|
|
20230818,174900,13718180,2690,2690,2690,2690,0
|
|
20230818,174800,13718180,2690,2690,2690,2690,0
|
|
20230818,174700,13718180,2690,2690,2690,2690,0
|
|
20230818,174600,13718180,2690,2690,2690,2690,0
|
|
20230818,174500,13718180,2690,2690,2690,2690,0
|
|
20230818,174400,13718180,2690,2690,2690,2690,0
|
|
20230818,174300,13718180,2690,2690,2690,2690,0
|
|
20230818,174200,13718180,2690,2690,2690,2690,0
|
|
20230818,174100,13718180,2690,2690,2690,2690,0
|
|
20230818,174000,13718180,2690,2690,2690,2690,0
|
|
20230818,173900,13718180,2690,2690,2690,2690,0
|
|
20230818,173800,13718180,2690,2690,2690,2690,0
|
|
20230818,173700,13718180,2690,2690,2690,2690,0
|
|
20230818,173600,13718180,2690,2690,2690,2690,150
|
|
20230818,173500,13718180,2690,2690,2690,2690,0
|
|
20230818,173400,13718180,2690,2690,2690,2690,0
|
|
20230818,173300,13718180,2690,2690,2690,2690,0
|
|
20230818,173200,13718180,2690,2690,2690,2690,0
|
|
20230818,173100,13718180,2690,2690,2690,2690,0
|
|
20230818,173000,13718180,2690,2690,2690,2690,0
|
|
20230818,172900,13718180,2690,2690,2690,2690,0
|
|
20230818,172800,13718180,2690,2690,2690,2690,0
|
|
20230818,172700,13718180,2690,2690,2690,2690,0
|
|
20230818,172600,13718180,2690,2690,2690,2690,0
|
|
20230818,172500,13718180,2690,2690,2690,2690,0
|
|
20230818,172400,13718180,2690,2690,2690,2690,0
|
|
20230818,172300,13718180,2690,2690,2690,2690,0
|
|
20230818,172200,13718180,2690,2690,2690,2690,0
|
|
20230818,172100,13718180,2690,2690,2690,2690,0
|
|
20230818,172000,13718180,2690,2690,2690,2690,0
|
|
20230818,171900,13718180,2690,2690,2690,2690,0
|
|
20230818,171800,13718180,2690,2690,2690,2690,0
|
|
20230818,171700,13718180,2690,2690,2690,2690,0
|
|
20230818,171600,13718180,2690,2690,2690,2690,0
|
|
20230818,171500,13718180,2690,2690,2690,2690,0
|
|
20230818,171400,13718180,2690,2690,2690,2690,0
|
|
20230818,171300,13718180,2690,2690,2690,2690,0
|
|
20230818,171200,13718180,2690,2690,2690,2690,0
|
|
20230818,171100,13718180,2690,2690,2690,2690,0
|
|
20230818,171000,13718180,2690,2690,2690,2690,0
|
|
20230818,170900,13718180,2690,2690,2690,2690,0
|
|
20230818,170800,13718180,2690,2690,2690,2690,0
|
|
20230818,170700,13718180,2690,2690,2690,2690,0
|
|
20230818,170600,13718180,2690,2690,2690,2690,150
|
|
20230818,170500,13718180,2690,2690,2690,2690,0
|
|
20230818,170400,13718180,2690,2690,2690,2690,0
|
|
20230818,170300,13718180,2690,2690,2690,2690,0
|
|
20230818,170200,13718180,2690,2690,2690,2690,0
|
|
20230818,170100,13718180,2690,2690,2690,2690,0
|
|
20230818,170000,13718180,2690,2690,2690,2690,0
|
|
20230818,165900,13718180,2690,2690,2690,2690,0
|
|
20230818,165800,13718180,2690,2690,2690,2690,0
|
|
20230818,165700,13718180,2690,2690,2690,2690,0
|
|
20230818,165600,13718180,2690,2690,2690,2690,0
|
|
20230818,165500,13718180,2690,2690,2690,2690,0
|
|
20230818,165400,13718180,2690,2690,2690,2690,0
|
|
20230818,165300,13718180,2690,2690,2690,2690,0
|
|
20230818,165200,13718180,2690,2690,2690,2690,0
|
|
20230818,165100,13718180,2690,2690,2690,2690,0
|
|
20230818,165000,13718180,2690,2690,2690,2690,0
|
|
20230818,164900,13718180,2690,2690,2690,2690,0
|
|
20230818,164800,13718180,2690,2690,2690,2690,0
|
|
20230818,164700,13718180,2690,2690,2690,2690,0
|
|
20230818,164600,13718180,2690,2690,2690,2690,0
|
|
20230818,164500,13718180,2690,2690,2690,2690,0
|
|
20230818,164400,13718180,2690,2690,2690,2690,0
|
|
20230818,164300,13718180,2690,2690,2690,2690,0
|
|
20230818,164200,13718180,2690,2690,2690,2690,0
|
|
20230818,164100,13718180,2690,2690,2690,2690,0
|
|
20230818,164000,13718180,2690,2690,2690,2690,0
|
|
20230818,163900,13718180,2690,2690,2690,2690,0
|
|
20230818,163800,13718180,2690,2690,2690,2690,0
|
|
20230818,163700,13718180,2690,2690,2690,2690,0
|
|
20230818,163600,13718180,2690,2690,2690,2690,150
|
|
20230818,163500,13718180,2690,2690,2690,2690,0
|
|
20230818,163400,13718180,2690,2690,2690,2690,0
|
|
20230818,163300,13718180,2690,2690,2690,2690,0
|
|
20230818,163200,13718180,2690,2690,2690,2690,0
|
|
20230818,163100,13718180,2690,2690,2690,2690,0
|
|
20230818,163000,13718180,2690,2690,2690,2690,0
|
|
20230818,162900,13718180,2690,2690,2690,2690,0
|
|
20230818,162800,13718180,2690,2690,2690,2690,0
|
|
20230818,162700,13718180,2690,2690,2690,2690,0
|
|
20230818,162600,13718180,2690,2690,2690,2690,0
|
|
20230818,162500,13718180,2690,2690,2690,2690,0
|
|
20230818,162400,13718180,2690,2690,2690,2690,0
|
|
20230818,162300,13718180,2690,2690,2690,2690,0
|
|
20230818,162200,13718180,2690,2690,2690,2690,0
|
|
20230818,162100,13718180,2690,2690,2690,2690,0
|
|
20230818,162000,13718180,2690,2690,2690,2690,0
|
|
20230818,161900,13718180,2690,2690,2690,2690,0
|
|
20230818,161800,13718180,2690,2690,2690,2690,0
|
|
20230818,161700,13718180,2690,2690,2690,2690,0
|
|
20230818,161600,13718180,2690,2690,2690,2690,0
|
|
20230818,161500,13718180,2690,2690,2690,2690,0
|
|
20230818,161400,13718180,2690,2690,2690,2690,0
|
|
20230818,161300,13718180,2690,2690,2690,2690,0
|
|
20230818,161200,13718180,2690,2690,2690,2690,0
|
|
20230818,161100,13718180,2690,2690,2690,2690,0
|
|
20230818,161000,13718180,2690,2690,2690,2690,0
|
|
20230818,160900,13718180,2690,2690,2690,2690,0
|
|
20230818,160800,13718180,2690,2690,2690,2690,0
|
|
20230818,160700,13718180,2690,2690,2690,2690,0
|
|
20230818,160600,13718180,2690,2690,2690,2690,150
|
|
20230818,160500,13718180,2690,2690,2690,2690,0
|
|
20230818,160400,13718180,2690,2690,2690,2690,0
|
|
20230818,160300,13718180,2690,2690,2690,2690,0
|
|
20230818,160200,13718180,2690,2690,2690,2690,0
|
|
20230818,160100,13718180,2690,2690,2690,2690,0
|
|
20230818,160000,13718180,2690,2690,2690,2690,0
|
|
20230818,155900,13718180,2690,2690,2690,2690,0
|
|
20230818,155800,13718180,2690,2690,2690,2690,0
|
|
20230818,155700,13718180,2690,2690,2690,2690,0
|
|
20230818,155600,13718180,2690,2690,2690,2690,0
|
|
20230818,155500,13718180,2690,2690,2690,2690,0
|
|
20230818,155400,13718180,2690,2690,2690,2690,0
|
|
20230818,155300,13718180,2690,2690,2690,2690,0
|
|
20230818,155200,13718180,2690,2690,2690,2690,0
|
|
20230818,155100,13718180,2690,2690,2690,2690,0
|
|
20230818,155000,13718180,2690,2690,2690,2690,0
|
|
20230818,154900,13718180,2690,2690,2690,2690,0
|
|
20230818,154800,13718180,2690,2690,2690,2690,0
|
|
20230818,154700,13718180,2690,2690,2690,2690,0
|
|
20230818,154600,13718180,2690,2690,2690,2690,0
|
|
20230818,154500,13718180,2690,2690,2690,2690,0
|
|
20230818,154400,13718180,2690,2690,2690,2690,0
|
|
20230818,154300,13718180,2690,2690,2690,2690,0
|
|
20230818,154200,13718180,2690,2690,2690,2690,0
|
|
20230818,154100,13718180,2690,2690,2690,2690,0
|
|
20230818,154000,13718180,2690,2690,2690,2690,0
|
|
20230818,153900,13718180,2690,2690,2690,2690,0
|
|
20230818,153800,13718180,2690,2690,2690,2690,0
|
|
20230818,153700,13718180,2690,2690,2690,2690,0
|
|
20230818,153600,13718180,2690,2690,2690,2690,150
|
|
20230818,153500,13718180,2690,2690,2690,2690,0
|
|
20230818,153400,13718180,2690,2690,2690,2690,0
|
|
20230818,153300,13718180,2690,2690,2690,2690,0
|
|
20230818,153200,13718180,2690,2690,2690,2690,0
|
|
20230818,153100,13718180,2690,2690,2690,2690,0
|
|
20230818,153000,13718180,2690,2690,2690,2690,150
|
|
20230818,152900,13314680,2745,2745,2745,2745,0
|
|
20230818,152800,13314680,2745,2745,2745,2745,0
|
|
20230818,152700,13314680,2745,2745,2745,2745,0
|
|
20230818,152600,13314680,2745,2745,2745,2745,0
|
|
20230818,152500,13314680,2745,2745,2745,2745,0
|
|
20230818,152400,13314680,2745,2745,2745,2745,0
|
|
20230818,152300,13314680,2745,2745,2745,2745,0
|
|
20230818,152200,13314680,2745,2745,2745,2745,0
|
|
20230818,152100,13314680,2745,2745,2745,2745,0
|
|
20230818,152000,13314680,2745,2745,2745,2745,0
|
|
20230818,151900,13314680,2745,2710,2745,2650,38
|
|
20230818,151800,13213235,2710,2710,2710,2710,0
|
|
20230818,151700,13213235,2710,2710,2710,2710,0
|
|
20230818,151600,13213235,2710,2710,2710,2710,0
|
|
20230818,151500,13213235,2710,2710,2710,2710,0
|
|
20230818,151400,13213235,2710,2710,2710,2710,100
|
|
20230818,151300,12942235,2745,2745,2745,2745,0
|
|
20230818,151200,12942235,2745,2745,2745,2745,0
|
|
20230818,151100,12942235,2745,2745,2745,2745,1
|
|
20230818,151000,12939490,2710,2750,2750,2710,101
|
|
20230818,150900,12665740,2750,2695,2750,2695,665
|
|
20230818,150800,10869905,2650,2650,2650,2650,0
|
|
20230818,150700,10869905,2650,2650,2650,2650,0
|
|
20230818,150600,10869905,2650,2650,2650,2650,0
|
|
20230818,150500,10869905,2650,2650,2650,2650,5
|
|
20230818,150400,10856655,2700,2700,2700,2700,0
|
|
20230818,150300,10856655,2700,2700,2700,2700,0
|
|
20230818,150200,10856655,2700,2700,2700,2700,0
|
|
20230818,150100,10856655,2700,2700,2700,2700,0
|
|
20230818,150000,10856655,2700,2700,2700,2700,0
|
|
20230818,145900,10856655,2700,2650,2700,2650,80
|
|
20230818,145800,10643635,2650,2630,2650,2630,819
|
|
20230818,145700,8474460,2610,2610,2610,2610,59
|
|
20230818,145600,8320470,2605,2605,2605,2605,197
|
|
20230818,145500,7807285,2605,2605,2605,2605,0
|
|
20230818,145400,7807285,2605,2605,2605,2605,0
|
|
20230818,145300,7807285,2605,2605,2605,2605,0
|
|
20230818,145200,7807285,2605,2605,2605,2605,0
|
|
20230818,145100,7807285,2605,2605,2605,2605,0
|
|
20230818,145000,7807285,2605,2605,2605,2605,0
|
|
20230818,144900,7807285,2605,2605,2605,2605,0
|
|
20230818,144800,7807285,2605,2605,2605,2605,0
|
|
20230818,144700,7807285,2605,2605,2605,2605,0
|
|
20230818,144600,7807285,2605,2605,2605,2605,0
|
|
20230818,144500,7807285,2605,2605,2605,2605,0
|
|
20230818,144400,7807285,2605,2605,2605,2605,0
|
|
20230818,144300,7807285,2605,2605,2605,2605,0
|
|
20230818,144200,7807285,2605,2605,2605,2605,0
|
|
20230818,144100,7807285,2605,2605,2605,2605,0
|
|
20230818,144000,7807285,2605,2605,2605,2605,0
|
|
20230818,143900,7807285,2605,2605,2605,2605,0
|
|
20230818,143800,7807285,2605,2605,2605,2605,0
|
|
20230818,143700,7807285,2605,2605,2605,2605,0
|
|
20230818,143600,7807285,2605,2605,2605,2605,0
|
|
20230818,143500,7807285,2605,2605,2605,2605,0
|
|
20230818,143400,7807285,2605,2605,2605,2605,0
|
|
20230818,143300,7807285,2605,2605,2605,2605,0
|
|
20230818,143200,7807285,2605,2605,2605,2605,0
|
|
20230818,143100,7807285,2605,2605,2605,2605,0
|
|
20230818,143000,7807285,2605,2605,2605,2605,0
|
|
20230818,142900,7807285,2605,2605,2605,2605,0
|
|
20230818,142800,7807285,2605,2605,2605,2605,1
|
|
20230818,142700,7804680,2565,2565,2565,2565,0
|
|
20230818,142600,7804680,2565,2565,2565,2565,0
|
|
20230818,142500,7804680,2565,2565,2565,2565,0
|
|
20230818,142400,7804680,2565,2565,2565,2565,0
|
|
20230818,142300,7804680,2565,2565,2565,2565,0
|
|
20230818,142200,7804680,2565,2565,2565,2565,19
|
|
20230818,142100,7755945,2565,2600,2600,2565,72
|
|
20230818,142000,7569680,2615,2615,2615,2615,0
|
|
20230818,141900,7569680,2615,2615,2615,2615,0
|
|
20230818,141800,7569680,2615,2615,2615,2615,0
|
|
20230818,141700,7569680,2615,2615,2615,2615,0
|
|
20230818,141600,7569680,2615,2615,2615,2615,0
|
|
20230818,141500,7569680,2615,2615,2615,2615,0
|
|
20230818,141400,7569680,2615,2615,2615,2615,0
|
|
20230818,141300,7569680,2615,2615,2615,2615,0
|
|
20230818,141200,7569680,2615,2615,2615,2615,0
|
|
20230818,141100,7569680,2615,2615,2615,2615,0
|
|
20230818,141000,7569680,2615,2615,2615,2615,202
|
|
20230818,140900,7041450,2605,2605,2605,2605,0
|
|
20230818,140800,7041450,2605,2605,2605,2605,0
|
|
20230818,140700,7041450,2605,2605,2605,2605,0
|
|
20230818,140600,7041450,2605,2605,2605,2605,0
|
|
20230818,140500,7041450,2605,2605,2605,2605,0
|
|
20230818,140400,7041450,2605,2605,2605,2605,0
|
|
20230818,140300,7041450,2605,2605,2605,2605,0
|
|
20230818,140200,7041450,2605,2605,2605,2605,0
|
|
20230818,140100,7041450,2605,2605,2605,2605,0
|
|
20230818,140000,7041450,2605,2605,2605,2605,0
|
|
20230818,135900,7041450,2605,2605,2605,2605,0
|
|
20230818,135800,7041450,2605,2605,2605,2605,0
|
|
20230818,135700,7041450,2605,2605,2605,2605,0
|
|
20230818,135600,7041450,2605,2605,2605,2605,0
|
|
20230818,135500,7041450,2605,2605,2605,2605,0
|
|
20230818,135400,7041450,2605,2605,2605,2605,0
|
|
20230818,135300,7041450,2605,2605,2605,2605,0
|
|
20230818,135200,7041450,2605,2605,2605,2605,0
|
|
20230818,135100,7041450,2605,2605,2605,2605,0
|
|
20230818,135000,7041450,2605,2605,2605,2605,0
|
|
20230818,134900,7041450,2605,2605,2605,2605,0
|
|
20230818,134800,7041450,2605,2605,2605,2605,0
|
|
20230818,134700,7041450,2605,2605,2605,2605,0
|
|
20230818,134600,7041450,2605,2605,2605,2605,0
|
|
20230818,134500,7041450,2605,2605,2605,2605,0
|
|
20230818,134400,7041450,2605,2605,2605,2605,0
|
|
20230818,134300,7041450,2605,2605,2605,2605,0
|
|
20230818,134200,7041450,2605,2605,2605,2605,0
|
|
20230818,134100,7041450,2605,2605,2605,2605,0
|
|
20230818,134000,7041450,2605,2605,2605,2605,0
|
|
20230818,133900,7041450,2605,2605,2605,2605,0
|
|
20230818,133800,7041450,2605,2605,2605,2605,0
|
|
20230818,133700,7041450,2605,2605,2605,2605,0
|
|
20230818,133600,7041450,2605,2605,2605,2605,0
|
|
20230818,133500,7041450,2605,2605,2605,2605,0
|
|
20230818,133400,7041450,2605,2605,2605,2605,0
|
|
20230818,133300,7041450,2605,2605,2605,2605,0
|
|
20230818,133200,7041450,2605,2605,2605,2605,0
|
|
20230818,133100,7041450,2605,2605,2605,2605,0
|
|
20230818,133000,7041450,2605,2605,2605,2605,0
|
|
20230818,132900,7041450,2605,2605,2605,2605,0
|
|
20230818,132800,7041450,2605,2605,2605,2605,0
|
|
20230818,132700,7041450,2605,2605,2605,2605,0
|
|
20230818,132600,7041450,2605,2605,2605,2605,0
|
|
20230818,132500,7041450,2605,2605,2605,2605,0
|
|
20230818,132400,7041450,2605,2605,2605,2605,0
|
|
20230818,132300,7041450,2605,2605,2605,2605,0
|
|
20230818,132200,7041450,2605,2605,2605,2605,0
|
|
20230818,132100,7041450,2605,2605,2605,2605,0
|
|
20230818,132000,7041450,2605,2605,2605,2605,0
|
|
20230818,131900,7041450,2605,2605,2605,2605,0
|
|
20230818,131800,7041450,2605,2605,2605,2605,0
|
|
20230818,131700,7041450,2605,2605,2605,2605,0
|
|
20230818,131600,7041450,2605,2605,2605,2605,0
|
|
20230818,131500,7041450,2605,2605,2605,2605,0
|
|
20230818,131400,7041450,2605,2605,2605,2605,0
|
|
20230818,131300,7041450,2605,2605,2605,2605,0
|
|
20230818,131200,7041450,2605,2605,2605,2605,0
|
|
20230818,131100,7041450,2605,2605,2605,2605,0
|
|
20230818,131000,7041450,2605,2605,2605,2605,0
|
|
20230818,130900,7041450,2605,2605,2605,2605,0
|
|
20230818,130800,7041450,2605,2605,2605,2605,0
|
|
20230818,130700,7041450,2605,2605,2605,2605,0
|
|
20230818,130600,7041450,2605,2605,2605,2605,0
|
|
20230818,130500,7041450,2605,2605,2605,2605,0
|
|
20230818,130400,7041450,2605,2605,2605,2605,0
|
|
20230818,130300,7041450,2605,2605,2605,2605,0
|
|
20230818,130200,7041450,2605,2605,2605,2605,0
|
|
20230818,130100,7041450,2605,2605,2605,2605,0
|
|
20230818,130000,7041450,2605,2605,2605,2605,0
|
|
20230818,125900,7041450,2605,2605,2605,2605,0
|
|
20230818,125800,7041450,2605,2605,2605,2605,0
|
|
20230818,125700,7041450,2605,2605,2605,2605,0
|
|
20230818,125600,7041450,2605,2605,2605,2605,0
|
|
20230818,125500,7041450,2605,2605,2605,2605,1
|
|
20230818,125400,7038845,2610,2610,2610,2610,1
|
|
20230818,125300,7036235,2590,2590,2590,2590,0
|
|
20230818,125200,7036235,2590,2590,2590,2590,0
|
|
20230818,125100,7036235,2590,2590,2590,2590,0
|
|
20230818,125000,7036235,2590,2590,2590,2590,0
|
|
20230818,124900,7036235,2590,2590,2590,2590,0
|
|
20230818,124800,7036235,2590,2590,2590,2590,0
|
|
20230818,124700,7036235,2590,2590,2590,2590,0
|
|
20230818,124600,7036235,2590,2590,2590,2590,0
|
|
20230818,124500,7036235,2590,2590,2590,2590,0
|
|
20230818,124400,7036235,2590,2590,2590,2590,0
|
|
20230818,124300,7036235,2590,2590,2590,2590,0
|
|
20230818,124200,7036235,2590,2590,2590,2590,0
|
|
20230818,124100,7036235,2590,2590,2590,2590,0
|
|
20230818,124000,7036235,2590,2590,2590,2590,0
|
|
20230818,123900,7036235,2590,2590,2590,2590,0
|
|
20230818,123800,7036235,2590,2590,2590,2590,0
|
|
20230818,123700,7036235,2590,2590,2590,2590,0
|
|
20230818,123600,7036235,2590,2590,2590,2590,0
|
|
20230818,123500,7036235,2590,2590,2590,2590,0
|
|
20230818,123400,7036235,2590,2590,2590,2590,0
|
|
20230818,123300,7036235,2590,2590,2590,2590,0
|
|
20230818,123200,7036235,2590,2590,2590,2590,0
|
|
20230818,123100,7036235,2590,2590,2590,2590,0
|
|
20230818,123000,7036235,2590,2590,2590,2590,0
|
|
20230818,122900,7036235,2590,2590,2590,2590,0
|
|
20230818,122800,7036235,2590,2590,2590,2590,0
|
|
20230818,122700,7036235,2590,2590,2590,2590,0
|
|
20230818,122600,7036235,2590,2590,2590,2590,0
|
|
20230818,122500,7036235,2590,2590,2590,2590,0
|
|
20230818,122400,7036235,2590,2590,2590,2590,0
|
|
20230818,122300,7036235,2590,2590,2590,2590,0
|
|
20230818,122200,7036235,2590,2590,2590,2590,0
|
|
20230818,122100,7036235,2590,2590,2590,2590,0
|
|
20230818,122000,7036235,2590,2590,2590,2590,0
|
|
20230818,121900,7036235,2590,2590,2590,2590,0
|
|
20230818,121800,7036235,2590,2590,2590,2590,40
|
|
20230818,121700,6932635,2585,2585,2585,2585,3
|
|
20230818,121600,6924880,2590,2590,2590,2590,77
|
|
20230818,121500,6725450,2585,2585,2590,2585,23
|
|
20230818,121400,6665945,2585,2585,2585,2585,3
|
|
20230818,121300,6658190,2585,2585,2585,2585,2
|
|
20230818,121200,6653020,2585,2585,2585,2585,3
|
|
20230818,121100,6645265,2585,2600,2600,2585,5
|
|
20230818,121000,6632310,2615,2615,2615,2615,0
|
|
20230818,120900,6632310,2615,2615,2615,2615,0
|
|
20230818,120800,6632310,2615,2615,2615,2615,0
|
|
20230818,120700,6632310,2615,2615,2615,2615,0
|
|
20230818,120600,6632310,2615,2615,2615,2615,0
|
|
20230818,120500,6632310,2615,2615,2615,2615,0
|
|
20230818,120400,6632310,2615,2615,2615,2615,0
|
|
20230818,120300,6632310,2615,2615,2615,2615,0
|
|
20230818,120200,6632310,2615,2615,2615,2615,0
|
|
20230818,120100,6632310,2615,2615,2615,2615,1
|
|
20230818,120000,6629695,2550,2550,2550,2550,0
|
|
20230818,115900,6629695,2550,2550,2550,2550,0
|
|
20230818,115800,6629695,2550,2550,2550,2550,0
|
|
20230818,115700,6629695,2550,2580,2580,2550,7
|
|
20230818,115600,6611740,2585,2585,2585,2585,0
|
|
20230818,115500,6611740,2585,2590,2590,2585,2
|
|
20230818,115400,6606565,2610,2610,2610,2610,0
|
|
20230818,115300,6606565,2610,2610,2610,2610,0
|
|
20230818,115200,6606565,2610,2610,2610,2610,0
|
|
20230818,115100,6606565,2610,2610,2610,2610,0
|
|
20230818,115000,6606565,2610,2610,2610,2610,0
|
|
20230818,114900,6606565,2610,2610,2610,2610,0
|
|
20230818,114800,6606565,2610,2610,2610,2610,0
|
|
20230818,114700,6606565,2610,2610,2610,2610,53
|
|
20230818,114600,6468235,2550,2550,2550,2550,0
|
|
20230818,114500,6468235,2550,2550,2550,2550,0
|
|
20230818,114400,6468235,2550,2550,2550,2550,0
|
|
20230818,114300,6468235,2550,2555,2555,2550,1000
|
|
20230818,114200,3917445,2550,2565,2565,2550,1000
|
|
20230818,114100,1364380,2625,2625,2625,2625,0
|
|
20230818,114000,1364380,2625,2625,2625,2625,0
|
|
20230818,113900,1364380,2625,2625,2625,2625,0
|
|
20230818,113800,1364380,2625,2625,2625,2625,0
|
|
20230818,113700,1364380,2625,2625,2625,2625,0
|
|
20230818,113600,1364380,2625,2625,2625,2625,0
|
|
20230818,113500,1364380,2625,2625,2625,2625,0
|
|
20230818,113400,1364380,2625,2625,2625,2625,0
|
|
20230818,113300,1364380,2625,2625,2625,2625,0
|
|
20230818,113200,1364380,2625,2625,2625,2625,0
|
|
20230818,113100,1364380,2625,2625,2625,2625,0
|
|
20230818,113000,1364380,2625,2625,2625,2625,0
|
|
20230818,112900,1364380,2625,2625,2625,2625,0
|
|
20230818,112800,1364380,2625,2625,2625,2625,0
|
|
20230818,112700,1364380,2625,2625,2625,2625,0
|
|
20230818,112600,1364380,2625,2625,2625,2625,0
|
|
20230818,112500,1364380,2625,2625,2625,2625,0
|
|
20230818,112400,1364380,2625,2625,2625,2625,0
|
|
20230818,112300,1364380,2625,2625,2625,2625,0
|
|
20230818,112200,1364380,2625,2625,2625,2625,0
|
|
20230818,112100,1364380,2625,2625,2625,2625,0
|
|
20230818,112000,1364380,2625,2625,2625,2625,0
|
|
20230818,111900,1364380,2625,2625,2625,2625,0
|
|
20230818,111800,1364380,2625,2625,2625,2625,0
|
|
20230818,111700,1364380,2625,2625,2625,2625,0
|
|
20230818,111600,1364380,2625,2625,2625,2625,0
|
|
20230818,111500,1364380,2625,2625,2625,2625,0
|
|
20230818,111400,1364380,2625,2625,2625,2625,0
|
|
20230818,111300,1364380,2625,2625,2625,2625,0
|
|
20230818,111200,1364380,2625,2625,2625,2625,0
|
|
20230818,111100,1364380,2625,2625,2625,2625,0
|
|
20230818,111000,1364380,2625,2625,2625,2625,0
|
|
20230818,110900,1364380,2625,2625,2625,2625,0
|
|
20230818,110800,1364380,2625,2625,2625,2625,0
|
|
20230818,110700,1364380,2625,2625,2625,2625,0
|
|
20230818,110600,1364380,2625,2625,2625,2625,0
|
|
20230818,110500,1364380,2625,2625,2625,2625,0
|
|
20230818,110400,1364380,2625,2625,2625,2625,0
|
|
20230818,110300,1364380,2625,2625,2625,2625,0
|
|
20230818,110200,1364380,2625,2625,2625,2625,0
|
|
20230818,110100,1364380,2625,2625,2625,2625,0
|
|
20230818,110000,1364380,2625,2625,2625,2625,0
|
|
20230818,105900,1364380,2625,2625,2625,2625,0
|
|
20230818,105800,1364380,2625,2625,2625,2625,0
|
|
20230818,105700,1364380,2625,2625,2625,2625,0
|
|
20230818,105600,1364380,2625,2625,2625,2625,6
|
|
20230818,105500,1348630,2625,2625,2625,2625,0
|
|
20230818,105400,1348630,2625,2625,2625,2625,0
|
|
20230818,105300,1348630,2625,2625,2625,2625,0
|
|
20230818,105200,1348630,2625,2625,2625,2625,0
|
|
20230818,105100,1348630,2625,2595,2625,2595,2
|
|
20230818,105000,1343410,2565,2565,2565,2565,0
|
|
20230818,104900,1343410,2565,2565,2565,2565,0
|
|
20230818,104800,1343410,2565,2565,2565,2565,0
|
|
20230818,104700,1343410,2565,2565,2565,2565,0
|
|
20230818,104600,1343410,2565,2565,2565,2565,0
|
|
20230818,104500,1343410,2565,2565,2565,2565,0
|
|
20230818,104400,1343410,2565,2565,2565,2565,0
|
|
20230818,104300,1343410,2565,2565,2565,2565,0
|
|
20230818,104200,1343410,2565,2565,2565,2565,0
|
|
20230818,104100,1343410,2565,2565,2565,2565,0
|
|
20230818,104000,1343410,2565,2565,2565,2565,0
|
|
20230818,103900,1343410,2565,2565,2565,2565,0
|
|
20230818,103800,1343410,2565,2565,2565,2565,0
|
|
20230818,103700,1343410,2565,2565,2565,2565,0
|
|
20230818,103600,1343410,2565,2565,2565,2565,0
|
|
20230818,103500,1343410,2565,2565,2565,2565,0
|
|
20230818,103400,1343410,2565,2565,2565,2565,0
|
|
20230818,103300,1343410,2565,2565,2565,2565,0
|
|
20230818,103200,1343410,2565,2565,2565,2565,0
|
|
20230818,103100,1343410,2565,2565,2565,2565,0
|
|
20230818,103000,1343410,2565,2565,2565,2565,0
|
|
20230818,102900,1343410,2565,2565,2565,2565,0
|
|
20230818,102800,1343410,2565,2565,2565,2565,0
|
|
20230818,102700,1343410,2565,2565,2565,2565,0
|
|
20230818,102600,1343410,2565,2565,2565,2565,0
|
|
20230818,102500,1343410,2565,2565,2565,2565,0
|
|
20230818,102400,1343410,2565,2565,2565,2565,0
|
|
20230818,102300,1343410,2565,2565,2565,2565,0
|
|
20230818,102200,1343410,2565,2565,2565,2565,0
|
|
20230818,102100,1343410,2565,2565,2565,2565,0
|
|
20230818,102000,1343410,2565,2565,2565,2565,0
|
|
20230818,101900,1343410,2565,2565,2565,2565,0
|
|
20230818,101800,1343410,2565,2565,2565,2565,0
|
|
20230818,101700,1343410,2565,2565,2565,2565,0
|
|
20230818,101600,1343410,2565,2595,2595,2565,7
|
|
20230818,101500,1325350,2605,2605,2605,2605,0
|
|
20230818,101400,1325350,2605,2605,2605,2605,0
|
|
20230818,101300,1325350,2605,2605,2605,2605,0
|
|
20230818,101200,1325350,2605,2605,2605,2605,0
|
|
20230818,101100,1325350,2605,2605,2605,2605,0
|
|
20230818,101000,1325350,2605,2605,2605,2605,0
|
|
20230818,100900,1325350,2605,2605,2605,2605,0
|
|
20230818,100800,1325350,2605,2605,2605,2605,0
|
|
20230818,100700,1325350,2605,2610,2610,2605,179
|
|
20230818,100600,858655,2610,2610,2610,2610,0
|
|
20230818,100500,858655,2610,2610,2610,2610,0
|
|
20230818,100400,858655,2610,2610,2610,2610,0
|
|
20230818,100300,858655,2610,2610,2610,2610,0
|
|
20230818,100200,858655,2610,2610,2610,2610,0
|
|
20230818,100100,858655,2610,2610,2610,2610,0
|
|
20230818,100000,858655,2610,2610,2610,2610,0
|
|
20230818,095900,858655,2610,2610,2610,2610,0
|
|
20230818,095800,858655,2610,2610,2610,2610,0
|
|
20230818,095700,858655,2610,2610,2610,2610,0
|
|
20230818,095600,858655,2610,2610,2610,2610,0
|
|
20230818,095500,858655,2610,2610,2610,2610,0
|
|
20230818,095400,858655,2610,2615,2615,2610,37
|
|
20230818,095300,761995,2640,2640,2640,2640,0
|
|
20230818,095200,761995,2640,2640,2640,2640,0
|
|
20230818,095100,761995,2640,2640,2640,2640,0
|
|
20230818,095000,761995,2640,2640,2640,2640,0
|
|
20230818,094900,761995,2640,2640,2640,2640,37
|
|
20230818,094800,664315,2610,2610,2610,2610,0
|
|
20230818,094700,664315,2610,2610,2610,2610,0
|
|
20230818,094600,664315,2610,2610,2610,2610,0
|
|
20230818,094500,664315,2610,2610,2610,2610,1
|
|
20230818,094400,661705,2605,2605,2605,2605,0
|
|
20230818,094300,661705,2605,2605,2605,2605,1
|
|
20230818,094200,659100,2640,2640,2640,2640,0
|
|
20230818,094100,659100,2640,2640,2640,2640,34
|
|
20230818,094000,569340,2550,2550,2550,2550,0
|
|
20230818,093900,569340,2550,2550,2550,2550,0
|
|
20230818,093800,569340,2550,2550,2550,2550,0
|
|
20230818,093700,569340,2550,2550,2550,2550,0
|
|
20230818,093600,569340,2550,2550,2550,2550,0
|
|
20230818,093500,569340,2550,2550,2550,2550,0
|
|
20230818,093400,569340,2550,2550,2550,2550,0
|
|
20230818,093300,569340,2550,2550,2550,2550,0
|
|
20230818,093200,569340,2550,2550,2550,2550,0
|
|
20230818,093100,569340,2550,2550,2550,2550,0
|
|
20230818,093000,569340,2550,2550,2550,2550,0
|
|
20230818,092900,569340,2550,2550,2550,2550,0
|
|
20230818,092800,569340,2550,2550,2550,2550,0
|
|
20230818,092700,569340,2550,2550,2550,2550,0
|
|
20230818,092600,569340,2550,2550,2550,2550,0
|
|
20230818,092500,569340,2550,2550,2550,2550,0
|
|
20230818,092400,569340,2550,2550,2550,2550,0
|
|
20230818,092300,569340,2550,2550,2550,2550,0
|
|
20230818,092200,569340,2550,2550,2550,2550,0
|
|
20230818,092100,569340,2550,2550,2550,2550,0
|
|
20230818,092000,569340,2550,2550,2550,2550,0
|
|
20230818,091900,569340,2550,2550,2550,2550,0
|
|
20230818,091800,569340,2550,2550,2550,2550,0
|
|
20230818,091700,569340,2550,2550,2550,2550,0
|
|
20230818,091600,569340,2550,2550,2550,2550,0
|
|
20230818,091500,569340,2550,2550,2550,2550,0
|
|
20230818,091400,569340,2550,2590,2590,2550,39
|
|
20230818,091300,469790,2610,2610,2610,2610,0
|
|
20230818,091200,469790,2610,2610,2610,2610,0
|
|
20230818,091100,469790,2610,2610,2610,2610,0
|
|
20230818,091000,469790,2610,2610,2610,2610,1
|
|
20230818,090900,467180,2600,2600,2600,2600,0
|
|
20230818,090800,467180,2600,2600,2600,2600,0
|
|
20230818,090700,467180,2600,2600,2600,2600,0
|
|
20230818,090600,467180,2600,2600,2600,2600,0
|
|
20230818,090500,467180,2600,2600,2600,2600,0
|
|
20230818,090400,467180,2600,2600,2600,2600,0
|
|
20230818,090300,467180,2600,2600,2600,2600,1
|
|
20230818,090200,464580,2610,2610,2610,2610,0
|
|
20230818,090100,464580,2610,2610,2610,2610,0
|
|
20230818,090000,464580,2610,2610,2610,2610,178
|