589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184600,24186185,4805,4805,4805,4805,1
|
|
20230809,184500,24186185,4805,4805,4805,4805,0
|
|
20230809,184400,24186185,4805,4805,4805,4805,0
|
|
20230809,184300,24186185,4805,4805,4805,4805,0
|
|
20230809,184200,24186185,4805,4805,4805,4805,0
|
|
20230809,184100,24186185,4805,4805,4805,4805,0
|
|
20230809,184000,24186185,4805,4805,4805,4805,0
|
|
20230809,183900,24186185,4805,4805,4805,4805,0
|
|
20230809,183800,24186185,4805,4805,4805,4805,0
|
|
20230809,183700,24186185,4805,4805,4805,4805,0
|
|
20230809,183600,24186185,4805,4805,4805,4805,0
|
|
20230809,183500,24186185,4805,4805,4805,4805,0
|
|
20230809,183400,24186185,4805,4805,4805,4805,0
|
|
20230809,183300,24186185,4805,4805,4805,4805,0
|
|
20230809,183200,24186185,4805,4805,4805,4805,0
|
|
20230809,183100,24186185,4805,4805,4805,4805,0
|
|
20230809,183000,24186185,4805,4805,4805,4805,0
|
|
20230809,182900,24186185,4805,4805,4805,4805,0
|
|
20230809,182800,24186185,4805,4805,4805,4805,0
|
|
20230809,182700,24186185,4805,4805,4805,4805,0
|
|
20230809,182600,24186185,4805,4805,4805,4805,0
|
|
20230809,182500,24186185,4805,4805,4805,4805,0
|
|
20230809,182400,24186185,4805,4805,4805,4805,0
|
|
20230809,182300,24186185,4805,4805,4805,4805,0
|
|
20230809,182200,24186185,4805,4805,4805,4805,0
|
|
20230809,182100,24186185,4805,4805,4805,4805,0
|
|
20230809,182000,24186185,4805,4805,4805,4805,0
|
|
20230809,181900,24186185,4805,4805,4805,4805,0
|
|
20230809,181800,24186185,4805,4805,4805,4805,0
|
|
20230809,181700,24186185,4805,4805,4805,4805,0
|
|
20230809,181600,24186185,4805,4805,4805,4805,1
|
|
20230809,181500,24186185,4805,4805,4805,4805,0
|
|
20230809,181400,24186185,4805,4805,4805,4805,0
|
|
20230809,181300,24186185,4805,4805,4805,4805,0
|
|
20230809,181200,24186185,4805,4805,4805,4805,0
|
|
20230809,181100,24186185,4805,4805,4805,4805,0
|
|
20230809,181000,24186185,4805,4805,4805,4805,0
|
|
20230809,180900,24186185,4805,4805,4805,4805,0
|
|
20230809,180800,24186185,4805,4805,4805,4805,0
|
|
20230809,180700,24186185,4805,4805,4805,4805,0
|
|
20230809,180600,24186185,4805,4805,4805,4805,0
|
|
20230809,180500,24186185,4805,4805,4805,4805,0
|
|
20230809,180400,24186185,4805,4805,4805,4805,0
|
|
20230809,180300,24186185,4805,4805,4805,4805,0
|
|
20230809,180200,24186185,4805,4805,4805,4805,0
|
|
20230809,180100,24186185,4805,4805,4805,4805,0
|
|
20230809,180000,24186185,4805,4805,4805,4805,0
|
|
20230809,175900,24186185,4805,4805,4805,4805,0
|
|
20230809,175800,24186185,4805,4805,4805,4805,0
|
|
20230809,175700,24186185,4805,4805,4805,4805,0
|
|
20230809,175600,24186185,4805,4805,4805,4805,0
|
|
20230809,175500,24186185,4805,4805,4805,4805,0
|
|
20230809,175400,24186185,4805,4805,4805,4805,0
|
|
20230809,175300,24186185,4805,4805,4805,4805,0
|
|
20230809,175200,24186185,4805,4805,4805,4805,0
|
|
20230809,175100,24186185,4805,4805,4805,4805,0
|
|
20230809,175000,24186185,4805,4805,4805,4805,0
|
|
20230809,174900,24186185,4805,4805,4805,4805,0
|
|
20230809,174800,24186185,4805,4805,4805,4805,0
|
|
20230809,174700,24186185,4805,4805,4805,4805,0
|
|
20230809,174600,24186185,4805,4805,4805,4805,1
|
|
20230809,174500,24186185,4805,4805,4805,4805,0
|
|
20230809,174400,24186185,4805,4805,4805,4805,0
|
|
20230809,174300,24186185,4805,4805,4805,4805,0
|
|
20230809,174200,24186185,4805,4805,4805,4805,0
|
|
20230809,174100,24186185,4805,4805,4805,4805,0
|
|
20230809,174000,24186185,4805,4805,4805,4805,0
|
|
20230809,173900,24186185,4805,4805,4805,4805,0
|
|
20230809,173800,24186185,4805,4805,4805,4805,0
|
|
20230809,173700,24186185,4805,4805,4805,4805,0
|
|
20230809,173600,24186185,4805,4805,4805,4805,0
|
|
20230809,173500,24186185,4805,4805,4805,4805,0
|
|
20230809,173400,24186185,4805,4805,4805,4805,0
|
|
20230809,173300,24186185,4805,4805,4805,4805,0
|
|
20230809,173200,24186185,4805,4805,4805,4805,0
|
|
20230809,173100,24186185,4805,4805,4805,4805,0
|
|
20230809,173000,24186185,4805,4805,4805,4805,0
|
|
20230809,172900,24186185,4805,4805,4805,4805,0
|
|
20230809,172800,24186185,4805,4805,4805,4805,0
|
|
20230809,172700,24186185,4805,4805,4805,4805,0
|
|
20230809,172600,24186185,4805,4805,4805,4805,0
|
|
20230809,172500,24186185,4805,4805,4805,4805,0
|
|
20230809,172400,24186185,4805,4805,4805,4805,0
|
|
20230809,172300,24186185,4805,4805,4805,4805,0
|
|
20230809,172200,24186185,4805,4805,4805,4805,0
|
|
20230809,172100,24186185,4805,4805,4805,4805,0
|
|
20230809,172000,24186185,4805,4805,4805,4805,0
|
|
20230809,171900,24186185,4805,4805,4805,4805,0
|
|
20230809,171800,24186185,4805,4805,4805,4805,0
|
|
20230809,171700,24186185,4805,4805,4805,4805,0
|
|
20230809,171600,24186185,4805,4805,4805,4805,1
|
|
20230809,171500,24186185,4805,4805,4805,4805,0
|
|
20230809,171400,24186185,4805,4805,4805,4805,0
|
|
20230809,171300,24186185,4805,4805,4805,4805,0
|
|
20230809,171200,24186185,4805,4805,4805,4805,0
|
|
20230809,171100,24186185,4805,4805,4805,4805,0
|
|
20230809,171000,24186185,4805,4805,4805,4805,0
|
|
20230809,170900,24186185,4805,4805,4805,4805,0
|
|
20230809,170800,24186185,4805,4805,4805,4805,0
|
|
20230809,170700,24186185,4805,4805,4805,4805,0
|
|
20230809,170600,24186185,4805,4805,4805,4805,0
|
|
20230809,170500,24186185,4805,4805,4805,4805,0
|
|
20230809,170400,24186185,4805,4805,4805,4805,0
|
|
20230809,170300,24186185,4805,4805,4805,4805,0
|
|
20230809,170200,24186185,4805,4805,4805,4805,0
|
|
20230809,170100,24186185,4805,4805,4805,4805,0
|
|
20230809,170000,24186185,4805,4805,4805,4805,0
|
|
20230809,165900,24186185,4805,4805,4805,4805,0
|
|
20230809,165800,24186185,4805,4805,4805,4805,0
|
|
20230809,165700,24186185,4805,4805,4805,4805,0
|
|
20230809,165600,24186185,4805,4805,4805,4805,0
|
|
20230809,165500,24186185,4805,4805,4805,4805,0
|
|
20230809,165400,24186185,4805,4805,4805,4805,0
|
|
20230809,165300,24186185,4805,4805,4805,4805,0
|
|
20230809,165200,24186185,4805,4805,4805,4805,0
|
|
20230809,165100,24186185,4805,4805,4805,4805,0
|
|
20230809,165000,24186185,4805,4805,4805,4805,0
|
|
20230809,164900,24186185,4805,4805,4805,4805,0
|
|
20230809,164800,24186185,4805,4805,4805,4805,0
|
|
20230809,164700,24186185,4805,4805,4805,4805,0
|
|
20230809,164600,24186185,4805,4805,4805,4805,1
|
|
20230809,164500,24186185,4805,4805,4805,4805,0
|
|
20230809,164400,24186185,4805,4805,4805,4805,0
|
|
20230809,164300,24186185,4805,4805,4805,4805,0
|
|
20230809,164200,24186185,4805,4805,4805,4805,0
|
|
20230809,164100,24186185,4805,4805,4805,4805,0
|
|
20230809,164000,24186185,4805,4805,4805,4805,0
|
|
20230809,163900,24186185,4805,4805,4805,4805,0
|
|
20230809,163800,24186185,4805,4805,4805,4805,0
|
|
20230809,163700,24186185,4805,4805,4805,4805,0
|
|
20230809,163600,24186185,4805,4805,4805,4805,0
|
|
20230809,163500,24186185,4805,4805,4805,4805,0
|
|
20230809,163400,24186185,4805,4805,4805,4805,0
|
|
20230809,163300,24186185,4805,4805,4805,4805,0
|
|
20230809,163200,24186185,4805,4805,4805,4805,0
|
|
20230809,163100,24186185,4805,4805,4805,4805,0
|
|
20230809,163000,24186185,4805,4805,4805,4805,0
|
|
20230809,162900,24186185,4805,4805,4805,4805,0
|
|
20230809,162800,24186185,4805,4805,4805,4805,0
|
|
20230809,162700,24186185,4805,4805,4805,4805,0
|
|
20230809,162600,24186185,4805,4805,4805,4805,0
|
|
20230809,162500,24186185,4805,4805,4805,4805,0
|
|
20230809,162400,24186185,4805,4805,4805,4805,0
|
|
20230809,162300,24186185,4805,4805,4805,4805,0
|
|
20230809,162200,24186185,4805,4805,4805,4805,0
|
|
20230809,162100,24186185,4805,4805,4805,4805,0
|
|
20230809,162000,24186185,4805,4805,4805,4805,0
|
|
20230809,161900,24186185,4805,4805,4805,4805,0
|
|
20230809,161800,24186185,4805,4805,4805,4805,0
|
|
20230809,161700,24186185,4805,4805,4805,4805,0
|
|
20230809,161600,24186185,4805,4805,4805,4805,1
|
|
20230809,161500,24186185,4805,4805,4805,4805,0
|
|
20230809,161400,24186185,4805,4805,4805,4805,0
|
|
20230809,161300,24186185,4805,4805,4805,4805,0
|
|
20230809,161200,24186185,4805,4805,4805,4805,0
|
|
20230809,161100,24186185,4805,4805,4805,4805,0
|
|
20230809,161000,24186185,4805,4805,4805,4805,0
|
|
20230809,160900,24186185,4805,4805,4805,4805,0
|
|
20230809,160800,24186185,4805,4805,4805,4805,0
|
|
20230809,160700,24186185,4805,4805,4805,4805,0
|
|
20230809,160600,24186185,4805,4805,4805,4805,0
|
|
20230809,160500,24186185,4805,4805,4805,4805,0
|
|
20230809,160400,24186185,4805,4805,4805,4805,0
|
|
20230809,160300,24186185,4805,4805,4805,4805,0
|
|
20230809,160200,24186185,4805,4805,4805,4805,0
|
|
20230809,160100,24186185,4805,4805,4805,4805,0
|
|
20230809,160000,24186185,4805,4805,4805,4805,0
|
|
20230809,155900,24186185,4805,4805,4805,4805,0
|
|
20230809,155800,24186185,4805,4805,4805,4805,0
|
|
20230809,155700,24186185,4805,4805,4805,4805,0
|
|
20230809,155600,24186185,4805,4805,4805,4805,0
|
|
20230809,155500,24186185,4805,4805,4805,4805,0
|
|
20230809,155400,24186185,4805,4805,4805,4805,0
|
|
20230809,155300,24186185,4805,4805,4805,4805,0
|
|
20230809,155200,24186185,4805,4805,4805,4805,0
|
|
20230809,155100,24186185,4805,4805,4805,4805,0
|
|
20230809,155000,24186185,4805,4805,4805,4805,0
|
|
20230809,154900,24186185,4805,4805,4805,4805,0
|
|
20230809,154800,24186185,4805,4805,4805,4805,0
|
|
20230809,154700,24186185,4805,4805,4805,4805,0
|
|
20230809,154600,24186185,4805,4805,4805,4805,1
|
|
20230809,154500,24186185,4805,4805,4805,4805,0
|
|
20230809,154400,24186185,4805,4805,4805,4805,0
|
|
20230809,154300,24186185,4805,4805,4805,4805,0
|
|
20230809,154200,24186185,4805,4805,4805,4805,0
|
|
20230809,154100,24186185,4805,4805,4805,4805,0
|
|
20230809,154000,24186185,4805,4805,4805,4805,0
|
|
20230809,153900,24186185,4805,4805,4805,4805,0
|
|
20230809,153800,24186185,4805,4805,4805,4805,0
|
|
20230809,153700,24186185,4805,4805,4805,4805,0
|
|
20230809,153600,24186185,4805,4805,4805,4805,0
|
|
20230809,153500,24186185,4805,4805,4805,4805,0
|
|
20230809,153400,24186185,4805,4805,4805,4805,0
|
|
20230809,153300,24186185,4805,4805,4805,4805,0
|
|
20230809,153200,24186185,4805,4805,4805,4805,0
|
|
20230809,153100,24186185,4805,4805,4805,4805,0
|
|
20230809,153000,24186185,4805,4805,4805,4805,1
|
|
20230809,152900,24181380,4795,4795,4795,4795,0
|
|
20230809,152800,24181380,4795,4795,4795,4795,0
|
|
20230809,152700,24181380,4795,4795,4795,4795,0
|
|
20230809,152600,24181380,4795,4795,4795,4795,0
|
|
20230809,152500,24181380,4795,4795,4795,4795,0
|
|
20230809,152400,24181380,4795,4795,4795,4795,0
|
|
20230809,152300,24181380,4795,4795,4795,4795,0
|
|
20230809,152200,24181380,4795,4795,4795,4795,0
|
|
20230809,152100,24181380,4795,4795,4795,4795,0
|
|
20230809,152000,24181380,4795,4795,4795,4795,0
|
|
20230809,151900,24181380,4795,4805,4805,4795,11
|
|
20230809,151800,24128535,4805,4805,4805,4805,0
|
|
20230809,151700,24128535,4805,4805,4805,4805,0
|
|
20230809,151600,24128535,4805,4805,4805,4805,0
|
|
20230809,151500,24128535,4805,4805,4805,4805,0
|
|
20230809,151400,24128535,4805,4805,4805,4805,0
|
|
20230809,151300,24128535,4805,4805,4805,4805,0
|
|
20230809,151200,24128535,4805,4805,4805,4805,0
|
|
20230809,151100,24128535,4805,4805,4805,4805,0
|
|
20230809,151000,24128535,4805,4805,4805,4805,0
|
|
20230809,150900,24128535,4805,4805,4805,4805,0
|
|
20230809,150800,24128535,4805,4805,4805,4805,0
|
|
20230809,150700,24128535,4805,4805,4805,4805,0
|
|
20230809,150600,24128535,4805,4805,4805,4805,0
|
|
20230809,150500,24128535,4805,4805,4805,4805,0
|
|
20230809,150400,24128535,4805,4805,4805,4805,0
|
|
20230809,150300,24128535,4805,4805,4805,4805,0
|
|
20230809,150200,24128535,4805,4805,4805,4805,0
|
|
20230809,150100,24128535,4805,4805,4805,4805,0
|
|
20230809,150000,24128535,4805,4805,4805,4805,0
|
|
20230809,145900,24128535,4805,4805,4805,4805,0
|
|
20230809,145800,24128535,4805,4805,4805,4805,0
|
|
20230809,145700,24128535,4805,4805,4805,4805,0
|
|
20230809,145600,24128535,4805,4805,4805,4805,0
|
|
20230809,145500,24128535,4805,4805,4805,4805,0
|
|
20230809,145400,24128535,4805,4805,4805,4805,0
|
|
20230809,145300,24128535,4805,4805,4805,4805,0
|
|
20230809,145200,24128535,4805,4805,4805,4805,0
|
|
20230809,145100,24128535,4805,4805,4805,4805,0
|
|
20230809,145000,24128535,4805,4805,4805,4805,0
|
|
20230809,144900,24128535,4805,4805,4805,4805,0
|
|
20230809,144800,24128535,4805,4805,4805,4805,36
|
|
20230809,144700,23955555,4805,4805,4805,4805,0
|
|
20230809,144600,23955555,4805,4805,4805,4805,0
|
|
20230809,144500,23955555,4805,4805,4805,4805,0
|
|
20230809,144400,23955555,4805,4800,4805,4800,30
|
|
20230809,144300,23811550,4800,4800,4800,4800,0
|
|
20230809,144200,23811550,4800,4800,4800,4800,0
|
|
20230809,144100,23811550,4800,4800,4800,4800,1
|
|
20230809,144000,23806750,4795,4795,4795,4795,11
|
|
20230809,143900,23754005,4800,4800,4800,4800,0
|
|
20230809,143800,23754005,4800,4800,4800,4800,0
|
|
20230809,143700,23754005,4800,4800,4800,4800,0
|
|
20230809,143600,23754005,4800,4800,4800,4800,0
|
|
20230809,143500,23754005,4800,4800,4800,4800,0
|
|
20230809,143400,23754005,4800,4800,4800,4800,20
|
|
20230809,143300,23658005,4800,4800,4800,4800,0
|
|
20230809,143200,23658005,4800,4800,4800,4800,0
|
|
20230809,143100,23658005,4800,4800,4800,4800,0
|
|
20230809,143000,23658005,4800,4800,4800,4800,0
|
|
20230809,142900,23658005,4800,4800,4800,4800,20
|
|
20230809,142800,23562005,4805,4805,4805,4805,0
|
|
20230809,142700,23562005,4805,4805,4805,4805,0
|
|
20230809,142600,23562005,4805,4805,4805,4805,0
|
|
20230809,142500,23562005,4805,4805,4805,4805,0
|
|
20230809,142400,23562005,4805,4805,4805,4805,0
|
|
20230809,142300,23562005,4805,4805,4805,4805,44
|
|
20230809,142200,23350585,4805,4805,4805,4805,0
|
|
20230809,142100,23350585,4805,4805,4805,4805,0
|
|
20230809,142000,23350585,4805,4805,4805,4805,3
|
|
20230809,141900,23336170,4805,4805,4805,4805,0
|
|
20230809,141800,23336170,4805,4805,4805,4805,0
|
|
20230809,141700,23336170,4805,4805,4805,4805,0
|
|
20230809,141600,23336170,4805,4805,4805,4805,0
|
|
20230809,141500,23336170,4805,4805,4805,4805,0
|
|
20230809,141400,23336170,4805,4805,4805,4805,0
|
|
20230809,141300,23336170,4805,4805,4805,4805,10
|
|
20230809,141200,23288120,4800,4800,4800,4800,0
|
|
20230809,141100,23288120,4800,4800,4800,4800,0
|
|
20230809,141000,23288120,4800,4800,4800,4800,0
|
|
20230809,140900,23288120,4800,4800,4800,4800,0
|
|
20230809,140800,23288120,4800,4800,4800,4800,0
|
|
20230809,140700,23288120,4800,4800,4800,4800,0
|
|
20230809,140600,23288120,4800,4800,4800,4800,9
|
|
20230809,140500,23244920,4800,4800,4800,4800,0
|
|
20230809,140400,23244920,4800,4800,4800,4800,0
|
|
20230809,140300,23244920,4800,4800,4800,4800,20
|
|
20230809,140200,23148920,4800,4800,4800,4800,0
|
|
20230809,140100,23148920,4800,4800,4800,4800,0
|
|
20230809,140000,23148920,4800,4800,4800,4800,0
|
|
20230809,135900,23148920,4800,4800,4800,4800,0
|
|
20230809,135800,23148920,4800,4800,4800,4800,6
|
|
20230809,135700,23120120,4800,4800,4800,4800,0
|
|
20230809,135600,23120120,4800,4800,4800,4800,0
|
|
20230809,135500,23120120,4800,4800,4800,4800,0
|
|
20230809,135400,23120120,4800,4800,4800,4800,0
|
|
20230809,135300,23120120,4800,4800,4800,4800,0
|
|
20230809,135200,23120120,4800,4800,4800,4800,1
|
|
20230809,135100,23115320,4765,4765,4765,4765,0
|
|
20230809,135000,23115320,4765,4765,4765,4765,0
|
|
20230809,134900,23115320,4765,4765,4765,4765,0
|
|
20230809,134800,23115320,4765,4765,4765,4765,0
|
|
20230809,134700,23115320,4765,4765,4765,4765,0
|
|
20230809,134600,23115320,4765,4775,4775,4765,31
|
|
20230809,134500,22967430,4800,4800,4800,4800,0
|
|
20230809,134400,22967430,4800,4800,4800,4800,0
|
|
20230809,134300,22967430,4800,4800,4800,4800,0
|
|
20230809,134200,22967430,4800,4800,4800,4800,69
|
|
20230809,134100,22636230,4800,4800,4800,4800,0
|
|
20230809,134000,22636230,4800,4800,4800,4800,0
|
|
20230809,133900,22636230,4800,4800,4800,4800,0
|
|
20230809,133800,22636230,4800,4800,4800,4800,0
|
|
20230809,133700,22636230,4800,4800,4800,4800,0
|
|
20230809,133600,22636230,4800,4800,4800,4800,0
|
|
20230809,133500,22636230,4800,4800,4800,4800,315
|
|
20230809,133400,21124230,4800,4800,4800,4800,0
|
|
20230809,133300,21124230,4800,4800,4800,4800,0
|
|
20230809,133200,21124230,4800,4800,4800,4800,427
|
|
20230809,133100,19074630,4800,4800,4800,4800,0
|
|
20230809,133000,19074630,4800,4800,4800,4800,603
|
|
20230809,132900,16180230,4800,4800,4800,4800,2
|
|
20230809,132800,16170630,4800,4800,4800,4800,0
|
|
20230809,132700,16170630,4800,4800,4800,4800,0
|
|
20230809,132600,16170630,4800,4800,4800,4800,0
|
|
20230809,132500,16170630,4800,4800,4800,4800,0
|
|
20230809,132400,16170630,4800,4800,4800,4800,0
|
|
20230809,132300,16170630,4800,4800,4800,4800,0
|
|
20230809,132200,16170630,4800,4800,4800,4800,0
|
|
20230809,132100,16170630,4800,4800,4800,4800,0
|
|
20230809,132000,16170630,4800,4800,4800,4800,0
|
|
20230809,131900,16170630,4800,4800,4800,4800,0
|
|
20230809,131800,16170630,4800,4800,4800,4800,210
|
|
20230809,131700,15162630,4810,4810,4810,4810,143
|
|
20230809,131600,14474800,4800,4800,4800,4800,0
|
|
20230809,131500,14474800,4800,4800,4800,4800,7
|
|
20230809,131400,14441200,4800,4800,4800,4800,0
|
|
20230809,131300,14441200,4800,4800,4800,4800,0
|
|
20230809,131200,14441200,4800,4800,4800,4800,0
|
|
20230809,131100,14441200,4800,4800,4800,4800,260
|
|
20230809,131000,13193200,4805,4805,4805,4805,0
|
|
20230809,130900,13193200,4805,4805,4805,4805,1
|
|
20230809,130800,13188395,4800,4800,4800,4800,209
|
|
20230809,130700,12185195,4805,4805,4805,4805,0
|
|
20230809,130600,12185195,4805,4805,4805,4805,2
|
|
20230809,130500,12175585,4805,4805,4805,4805,0
|
|
20230809,130400,12175585,4805,4805,4805,4805,0
|
|
20230809,130300,12175585,4805,4805,4805,4805,0
|
|
20230809,130200,12175585,4805,4805,4805,4805,2
|
|
20230809,130100,12165975,4800,4800,4800,4800,0
|
|
20230809,130000,12165975,4800,4800,4800,4800,2
|
|
20230809,125900,12156375,4800,4800,4800,4800,0
|
|
20230809,125800,12156375,4800,4800,4800,4800,0
|
|
20230809,125700,12156375,4800,4800,4800,4800,0
|
|
20230809,125600,12156375,4800,4800,4800,4800,0
|
|
20230809,125500,12156375,4800,4800,4800,4800,100
|
|
20230809,125400,11676375,4810,4810,4810,4810,0
|
|
20230809,125300,11676375,4810,4810,4810,4810,0
|
|
20230809,125200,11676375,4810,4810,4810,4810,0
|
|
20230809,125100,11676375,4810,4800,4810,4800,110
|
|
20230809,125000,11148275,4810,4810,4810,4810,0
|
|
20230809,124900,11148275,4810,4810,4810,4810,0
|
|
20230809,124800,11148275,4810,4810,4810,4810,0
|
|
20230809,124700,11148275,4810,4810,4810,4810,0
|
|
20230809,124600,11148275,4810,4810,4810,4810,0
|
|
20230809,124500,11148275,4810,4810,4810,4810,0
|
|
20230809,124400,11148275,4810,4810,4810,4810,10
|
|
20230809,124300,11100175,4805,4805,4805,4805,0
|
|
20230809,124200,11100175,4805,4805,4805,4805,0
|
|
20230809,124100,11100175,4805,4800,4805,4800,189
|
|
20230809,124000,10192530,4800,4800,4800,4800,0
|
|
20230809,123900,10192530,4800,4800,4800,4800,0
|
|
20230809,123800,10192530,4800,4800,4800,4800,20
|
|
20230809,123700,10096530,4800,4800,4800,4800,0
|
|
20230809,123600,10096530,4800,4800,4800,4800,100
|
|
20230809,123500,9616530,4800,4800,4800,4800,100
|
|
20230809,123400,9136530,4805,4805,4805,4805,0
|
|
20230809,123300,9136530,4805,4805,4805,4805,4
|
|
20230809,123200,9117310,4800,4800,4800,4800,0
|
|
20230809,123100,9117310,4800,4800,4800,4800,0
|
|
20230809,123000,9117310,4800,4800,4800,4800,50
|
|
20230809,122900,8877310,4805,4805,4805,4805,0
|
|
20230809,122800,8877310,4805,4805,4805,4805,9
|
|
20230809,122700,8834065,4800,4800,4800,4800,0
|
|
20230809,122600,8834065,4800,4740,4800,4740,338
|
|
20230809,122500,7219455,4740,4740,4740,4740,0
|
|
20230809,122400,7219455,4740,4740,4740,4740,0
|
|
20230809,122300,7219455,4740,4740,4740,4740,0
|
|
20230809,122200,7219455,4740,4740,4740,4740,0
|
|
20230809,122100,7219455,4740,4740,4740,4740,0
|
|
20230809,122000,7219455,4740,4740,4740,4740,0
|
|
20230809,121900,7219455,4740,4740,4740,4740,0
|
|
20230809,121800,7219455,4740,4740,4740,4740,0
|
|
20230809,121700,7219455,4740,4740,4740,4740,0
|
|
20230809,121600,7219455,4740,4740,4740,4740,0
|
|
20230809,121500,7219455,4740,4740,4740,4740,0
|
|
20230809,121400,7219455,4740,4740,4740,4740,0
|
|
20230809,121300,7219455,4740,4740,4740,4740,0
|
|
20230809,121200,7219455,4740,4740,4740,4740,0
|
|
20230809,121100,7219455,4740,4740,4740,4740,0
|
|
20230809,121000,7219455,4740,4740,4740,4740,0
|
|
20230809,120900,7219455,4740,4740,4740,4740,0
|
|
20230809,120800,7219455,4740,4740,4740,4740,0
|
|
20230809,120700,7219455,4740,4740,4740,4740,0
|
|
20230809,120600,7219455,4740,4740,4740,4740,0
|
|
20230809,120500,7219455,4740,4740,4740,4740,0
|
|
20230809,120400,7219455,4740,4740,4740,4740,0
|
|
20230809,120300,7219455,4740,4740,4740,4740,0
|
|
20230809,120200,7219455,4740,4740,4740,4740,0
|
|
20230809,120100,7219455,4740,4740,4740,4740,0
|
|
20230809,120000,7219455,4740,4740,4740,4740,0
|
|
20230809,115900,7219455,4740,4740,4740,4740,0
|
|
20230809,115800,7219455,4740,4740,4740,4740,0
|
|
20230809,115700,7219455,4740,4740,4740,4740,0
|
|
20230809,115600,7219455,4740,4740,4740,4740,0
|
|
20230809,115500,7219455,4740,4740,4740,4740,0
|
|
20230809,115400,7219455,4740,4740,4740,4740,0
|
|
20230809,115300,7219455,4740,4740,4740,4740,0
|
|
20230809,115200,7219455,4740,4740,4740,4740,0
|
|
20230809,115100,7219455,4740,4740,4740,4740,0
|
|
20230809,115000,7219455,4740,4740,4740,4740,0
|
|
20230809,114900,7219455,4740,4740,4740,4740,0
|
|
20230809,114800,7219455,4740,4740,4740,4740,0
|
|
20230809,114700,7219455,4740,4740,4740,4740,0
|
|
20230809,114600,7219455,4740,4740,4740,4740,0
|
|
20230809,114500,7219455,4740,4740,4740,4740,0
|
|
20230809,114400,7219455,4740,4740,4740,4740,0
|
|
20230809,114300,7219455,4740,4740,4740,4740,0
|
|
20230809,114200,7219455,4740,4740,4740,4740,0
|
|
20230809,114100,7219455,4740,4740,4740,4740,0
|
|
20230809,114000,7219455,4740,4740,4740,4740,0
|
|
20230809,113900,7219455,4740,4740,4740,4740,0
|
|
20230809,113800,7219455,4740,4740,4740,4740,0
|
|
20230809,113700,7219455,4740,4740,4740,4740,0
|
|
20230809,113600,7219455,4740,4740,4740,4740,0
|
|
20230809,113500,7219455,4740,4740,4740,4740,0
|
|
20230809,113400,7219455,4740,4740,4740,4740,0
|
|
20230809,113300,7219455,4740,4740,4740,4740,0
|
|
20230809,113200,7219455,4740,4740,4740,4740,0
|
|
20230809,113100,7219455,4740,4740,4740,4740,0
|
|
20230809,113000,7219455,4740,4740,4740,4740,0
|
|
20230809,112900,7219455,4740,4740,4740,4740,0
|
|
20230809,112800,7219455,4740,4740,4740,4740,0
|
|
20230809,112700,7219455,4740,4740,4740,4740,0
|
|
20230809,112600,7219455,4740,4740,4740,4740,0
|
|
20230809,112500,7219455,4740,4740,4740,4740,0
|
|
20230809,112400,7219455,4740,4740,4740,4740,0
|
|
20230809,112300,7219455,4740,4740,4740,4740,0
|
|
20230809,112200,7219455,4740,4740,4740,4740,0
|
|
20230809,112100,7219455,4740,4740,4740,4740,0
|
|
20230809,112000,7219455,4740,4740,4740,4740,0
|
|
20230809,111900,7219455,4740,4740,4740,4740,0
|
|
20230809,111800,7219455,4740,4740,4740,4740,0
|
|
20230809,111700,7219455,4740,4740,4740,4740,0
|
|
20230809,111600,7219455,4740,4740,4740,4740,0
|
|
20230809,111500,7219455,4740,4740,4740,4740,0
|
|
20230809,111400,7219455,4740,4740,4740,4740,0
|
|
20230809,111300,7219455,4740,4740,4740,4740,0
|
|
20230809,111200,7219455,4740,4740,4740,4740,0
|
|
20230809,111100,7219455,4740,4740,4740,4740,0
|
|
20230809,111000,7219455,4740,4740,4740,4740,0
|
|
20230809,110900,7219455,4740,4740,4740,4740,0
|
|
20230809,110800,7219455,4740,4740,4740,4740,0
|
|
20230809,110700,7219455,4740,4740,4740,4740,0
|
|
20230809,110600,7219455,4740,4740,4740,4740,0
|
|
20230809,110500,7219455,4740,4740,4740,4740,0
|
|
20230809,110400,7219455,4740,4740,4740,4740,0
|
|
20230809,110300,7219455,4740,4740,4740,4740,0
|
|
20230809,110200,7219455,4740,4740,4740,4740,0
|
|
20230809,110100,7219455,4740,4740,4740,4740,0
|
|
20230809,110000,7219455,4740,4740,4740,4740,0
|
|
20230809,105900,7219455,4740,4740,4740,4740,0
|
|
20230809,105800,7219455,4740,4740,4740,4740,0
|
|
20230809,105700,7219455,4740,4740,4740,4740,0
|
|
20230809,105600,7219455,4740,4740,4740,4740,0
|
|
20230809,105500,7219455,4740,4740,4740,4740,0
|
|
20230809,105400,7219455,4740,4740,4740,4740,0
|
|
20230809,105300,7219455,4740,4740,4740,4740,0
|
|
20230809,105200,7219455,4740,4740,4740,4740,0
|
|
20230809,105100,7219455,4740,4740,4740,4740,0
|
|
20230809,105000,7219455,4740,4740,4740,4740,0
|
|
20230809,104900,7219455,4740,4740,4740,4740,0
|
|
20230809,104800,7219455,4740,4740,4740,4740,0
|
|
20230809,104700,7219455,4740,4735,4740,4735,74
|
|
20230809,104600,6868810,4735,4735,4735,4735,0
|
|
20230809,104500,6868810,4735,4735,4735,4735,0
|
|
20230809,104400,6868810,4735,4735,4735,4735,4
|
|
20230809,104300,6849870,4730,4730,4730,4730,4
|
|
20230809,104200,6830950,4725,4715,4725,4715,13
|
|
20230809,104100,6769595,4710,4710,4710,4710,5
|
|
20230809,104000,6746045,4710,4710,4710,4710,0
|
|
20230809,103900,6746045,4710,4710,4710,4710,0
|
|
20230809,103800,6746045,4710,4710,4710,4710,0
|
|
20230809,103700,6746045,4710,4710,4710,4710,0
|
|
20230809,103600,6746045,4710,4710,4710,4710,0
|
|
20230809,103500,6746045,4710,4710,4710,4710,0
|
|
20230809,103400,6746045,4710,4710,4710,4710,0
|
|
20230809,103300,6746045,4710,4710,4710,4710,0
|
|
20230809,103200,6746045,4710,4710,4710,4710,0
|
|
20230809,103100,6746045,4710,4710,4710,4710,0
|
|
20230809,103000,6746045,4710,4710,4710,4710,0
|
|
20230809,102900,6746045,4710,4710,4710,4710,0
|
|
20230809,102800,6746045,4710,4710,4710,4710,0
|
|
20230809,102700,6746045,4710,4710,4710,4710,0
|
|
20230809,102600,6746045,4710,4710,4710,4710,0
|
|
20230809,102500,6746045,4710,4710,4710,4710,0
|
|
20230809,102400,6746045,4710,4710,4710,4710,0
|
|
20230809,102300,6746045,4710,4710,4710,4710,0
|
|
20230809,102200,6746045,4710,4710,4710,4710,0
|
|
20230809,102100,6746045,4710,4710,4710,4710,0
|
|
20230809,102000,6746045,4710,4710,4710,4710,0
|
|
20230809,101900,6746045,4710,4710,4710,4710,0
|
|
20230809,101800,6746045,4710,4710,4710,4710,0
|
|
20230809,101700,6746045,4710,4710,4710,4710,0
|
|
20230809,101600,6746045,4710,4710,4710,4710,0
|
|
20230809,101500,6746045,4710,4710,4710,4710,0
|
|
20230809,101400,6746045,4710,4710,4710,4710,0
|
|
20230809,101300,6746045,4710,4710,4710,4710,0
|
|
20230809,101200,6746045,4710,4710,4710,4710,0
|
|
20230809,101100,6746045,4710,4710,4710,4710,0
|
|
20230809,101000,6746045,4710,4710,4710,4710,0
|
|
20230809,100900,6746045,4710,4700,4710,4700,10
|
|
20230809,100800,6699005,4700,4700,4700,4700,0
|
|
20230809,100700,6699005,4700,4700,4700,4700,0
|
|
20230809,100600,6699005,4700,4700,4700,4700,0
|
|
20230809,100500,6699005,4700,4700,4700,4700,0
|
|
20230809,100400,6699005,4700,4700,4700,4700,0
|
|
20230809,100300,6699005,4700,4700,4700,4700,0
|
|
20230809,100200,6699005,4700,4700,4700,4700,0
|
|
20230809,100100,6699005,4700,4700,4700,4700,0
|
|
20230809,100000,6699005,4700,4700,4700,4700,0
|
|
20230809,095900,6699005,4700,4695,4700,4695,10
|
|
20230809,095800,6652035,4690,4690,4690,4690,0
|
|
20230809,095700,6652035,4690,4690,4690,4690,0
|
|
20230809,095600,6652035,4690,4690,4690,4690,427
|
|
20230809,095500,4649405,4690,4690,4690,4690,1
|
|
20230809,095400,4644715,4685,4685,4685,4685,0
|
|
20230809,095300,4644715,4685,4685,4685,4685,0
|
|
20230809,095200,4644715,4685,4685,4685,4685,0
|
|
20230809,095100,4644715,4685,4685,4685,4685,0
|
|
20230809,095000,4644715,4685,4685,4685,4685,0
|
|
20230809,094900,4644715,4685,4685,4685,4685,0
|
|
20230809,094800,4644715,4685,4685,4685,4685,0
|
|
20230809,094700,4644715,4685,4685,4685,4685,0
|
|
20230809,094600,4644715,4685,4685,4685,4685,0
|
|
20230809,094500,4644715,4685,4685,4685,4685,0
|
|
20230809,094400,4644715,4685,4685,4685,4685,0
|
|
20230809,094300,4644715,4685,4685,4685,4685,225
|
|
20230809,094200,3590590,4685,4685,4685,4685,5
|
|
20230809,094100,3567165,4685,4685,4685,4685,0
|
|
20230809,094000,3567165,4685,4685,4685,4685,0
|
|
20230809,093900,3567165,4685,4685,4685,4685,40
|
|
20230809,093800,3379765,4670,4670,4670,4670,0
|
|
20230809,093700,3379765,4670,4670,4670,4670,0
|
|
20230809,093600,3379765,4670,4670,4670,4670,0
|
|
20230809,093500,3379765,4670,4670,4670,4670,0
|
|
20230809,093400,3379765,4670,4670,4670,4670,0
|
|
20230809,093300,3379765,4670,4670,4670,4670,0
|
|
20230809,093200,3379765,4670,4670,4670,4670,0
|
|
20230809,093100,3379765,4670,4670,4670,4670,0
|
|
20230809,093000,3379765,4670,4675,4675,4670,11
|
|
20230809,092900,3328390,4670,4670,4670,4670,0
|
|
20230809,092800,3328390,4670,4670,4670,4670,0
|
|
20230809,092700,3328390,4670,4670,4670,4670,0
|
|
20230809,092600,3328390,4670,4670,4670,4670,0
|
|
20230809,092500,3328390,4670,4670,4670,4670,0
|
|
20230809,092400,3328390,4670,4680,4680,4670,197
|
|
20230809,092300,2408380,4655,4655,4655,4655,0
|
|
20230809,092200,2408380,4655,4655,4655,4655,0
|
|
20230809,092100,2408380,4655,4670,4670,4655,289
|
|
20230809,092000,1062210,4675,4680,4680,4675,51
|
|
20230809,091900,823780,4680,4680,4680,4680,0
|
|
20230809,091800,823780,4680,4680,4680,4680,0
|
|
20230809,091700,823780,4680,4680,4680,4680,4
|
|
20230809,091600,805060,4680,4680,4680,4680,20
|
|
20230809,091500,711460,4680,4680,4680,4680,10
|
|
20230809,091400,664660,4680,4680,4680,4680,0
|
|
20230809,091300,664660,4680,4680,4680,4680,0
|
|
20230809,091200,664660,4680,4680,4680,4680,100
|
|
20230809,091100,196660,4680,4680,4680,4680,10
|
|
20230809,091000,149860,4680,4680,4680,4680,0
|
|
20230809,090900,149860,4680,4680,4680,4680,10
|
|
20230809,090800,103060,4680,4680,4680,4680,0
|
|
20230809,090700,103060,4680,4680,4680,4680,0
|
|
20230809,090600,103060,4680,4680,4680,4680,0
|
|
20230809,090500,103060,4680,4680,4680,4680,0
|
|
20230809,090400,103060,4680,4680,4680,4680,4
|
|
20230809,090300,84340,4680,4680,4680,4680,0
|
|
20230809,090200,84340,4680,4680,4680,4680,6
|
|
20230809,090100,56260,4685,4685,4685,4685,4
|
|
20230809,090000,37520,4690,4690,4690,4690,8
|