590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184700,16795625,4750,4750,4750,4750,163
|
|
20230908,184600,16795625,4750,4750,4750,4750,0
|
|
20230908,184500,16795625,4750,4750,4750,4750,0
|
|
20230908,184400,16795625,4750,4750,4750,4750,0
|
|
20230908,184300,16795625,4750,4750,4750,4750,0
|
|
20230908,184200,16795625,4750,4750,4750,4750,0
|
|
20230908,184100,16795625,4750,4750,4750,4750,0
|
|
20230908,184000,16795625,4750,4750,4750,4750,0
|
|
20230908,183900,16795625,4750,4750,4750,4750,0
|
|
20230908,183800,16795625,4750,4750,4750,4750,0
|
|
20230908,183700,16795625,4750,4750,4750,4750,0
|
|
20230908,183600,16795625,4750,4750,4750,4750,0
|
|
20230908,183500,16795625,4750,4750,4750,4750,0
|
|
20230908,183400,16795625,4750,4750,4750,4750,0
|
|
20230908,183300,16795625,4750,4750,4750,4750,0
|
|
20230908,183200,16795625,4750,4750,4750,4750,0
|
|
20230908,183100,16795625,4750,4750,4750,4750,0
|
|
20230908,183000,16795625,4750,4750,4750,4750,0
|
|
20230908,182900,16795625,4750,4750,4750,4750,0
|
|
20230908,182800,16795625,4750,4750,4750,4750,0
|
|
20230908,182700,16795625,4750,4750,4750,4750,0
|
|
20230908,182600,16795625,4750,4750,4750,4750,0
|
|
20230908,182500,16795625,4750,4750,4750,4750,0
|
|
20230908,182400,16795625,4750,4750,4750,4750,0
|
|
20230908,182300,16795625,4750,4750,4750,4750,0
|
|
20230908,182200,16795625,4750,4750,4750,4750,0
|
|
20230908,182100,16795625,4750,4750,4750,4750,0
|
|
20230908,182000,16795625,4750,4750,4750,4750,0
|
|
20230908,181900,16795625,4750,4750,4750,4750,0
|
|
20230908,181800,16795625,4750,4750,4750,4750,0
|
|
20230908,181700,16795625,4750,4750,4750,4750,163
|
|
20230908,181600,16795625,4750,4750,4750,4750,0
|
|
20230908,181500,16795625,4750,4750,4750,4750,0
|
|
20230908,181400,16795625,4750,4750,4750,4750,0
|
|
20230908,181300,16795625,4750,4750,4750,4750,0
|
|
20230908,181200,16795625,4750,4750,4750,4750,0
|
|
20230908,181100,16795625,4750,4750,4750,4750,0
|
|
20230908,181000,16795625,4750,4750,4750,4750,0
|
|
20230908,180900,16795625,4750,4750,4750,4750,0
|
|
20230908,180800,16795625,4750,4750,4750,4750,0
|
|
20230908,180700,16795625,4750,4750,4750,4750,0
|
|
20230908,180600,16795625,4750,4750,4750,4750,0
|
|
20230908,180500,16795625,4750,4750,4750,4750,0
|
|
20230908,180400,16795625,4750,4750,4750,4750,0
|
|
20230908,180300,16795625,4750,4750,4750,4750,0
|
|
20230908,180200,16795625,4750,4750,4750,4750,0
|
|
20230908,180100,16795625,4750,4750,4750,4750,0
|
|
20230908,180000,16795625,4750,4750,4750,4750,0
|
|
20230908,175900,16795625,4750,4750,4750,4750,0
|
|
20230908,175800,16795625,4750,4750,4750,4750,0
|
|
20230908,175700,16795625,4750,4750,4750,4750,0
|
|
20230908,175600,16795625,4750,4750,4750,4750,0
|
|
20230908,175500,16795625,4750,4750,4750,4750,0
|
|
20230908,175400,16795625,4750,4750,4750,4750,0
|
|
20230908,175300,16795625,4750,4750,4750,4750,0
|
|
20230908,175200,16795625,4750,4750,4750,4750,0
|
|
20230908,175100,16795625,4750,4750,4750,4750,0
|
|
20230908,175000,16795625,4750,4750,4750,4750,0
|
|
20230908,174900,16795625,4750,4750,4750,4750,0
|
|
20230908,174800,16795625,4750,4750,4750,4750,0
|
|
20230908,174700,16795625,4750,4750,4750,4750,163
|
|
20230908,174600,16795625,4750,4750,4750,4750,0
|
|
20230908,174500,16795625,4750,4750,4750,4750,0
|
|
20230908,174400,16795625,4750,4750,4750,4750,0
|
|
20230908,174300,16795625,4750,4750,4750,4750,0
|
|
20230908,174200,16795625,4750,4750,4750,4750,0
|
|
20230908,174100,16795625,4750,4750,4750,4750,0
|
|
20230908,174000,16795625,4750,4750,4750,4750,0
|
|
20230908,173900,16795625,4750,4750,4750,4750,0
|
|
20230908,173800,16795625,4750,4750,4750,4750,0
|
|
20230908,173700,16795625,4750,4750,4750,4750,0
|
|
20230908,173600,16795625,4750,4750,4750,4750,0
|
|
20230908,173500,16795625,4750,4750,4750,4750,0
|
|
20230908,173400,16795625,4750,4750,4750,4750,0
|
|
20230908,173300,16795625,4750,4750,4750,4750,0
|
|
20230908,173200,16795625,4750,4750,4750,4750,0
|
|
20230908,173100,16795625,4750,4750,4750,4750,0
|
|
20230908,173000,16795625,4750,4750,4750,4750,0
|
|
20230908,172900,16795625,4750,4750,4750,4750,0
|
|
20230908,172800,16795625,4750,4750,4750,4750,0
|
|
20230908,172700,16795625,4750,4750,4750,4750,0
|
|
20230908,172600,16795625,4750,4750,4750,4750,0
|
|
20230908,172500,16795625,4750,4750,4750,4750,0
|
|
20230908,172400,16795625,4750,4750,4750,4750,0
|
|
20230908,172300,16795625,4750,4750,4750,4750,0
|
|
20230908,172200,16795625,4750,4750,4750,4750,0
|
|
20230908,172100,16795625,4750,4750,4750,4750,0
|
|
20230908,172000,16795625,4750,4750,4750,4750,0
|
|
20230908,171900,16795625,4750,4750,4750,4750,0
|
|
20230908,171800,16795625,4750,4750,4750,4750,0
|
|
20230908,171700,16795625,4750,4750,4750,4750,163
|
|
20230908,171600,16795625,4750,4750,4750,4750,0
|
|
20230908,171500,16795625,4750,4750,4750,4750,0
|
|
20230908,171400,16795625,4750,4750,4750,4750,0
|
|
20230908,171300,16795625,4750,4750,4750,4750,0
|
|
20230908,171200,16795625,4750,4750,4750,4750,0
|
|
20230908,171100,16795625,4750,4750,4750,4750,0
|
|
20230908,171000,16795625,4750,4750,4750,4750,0
|
|
20230908,170900,16795625,4750,4750,4750,4750,0
|
|
20230908,170800,16795625,4750,4750,4750,4750,0
|
|
20230908,170700,16795625,4750,4750,4750,4750,0
|
|
20230908,170600,16795625,4750,4750,4750,4750,0
|
|
20230908,170500,16795625,4750,4750,4750,4750,0
|
|
20230908,170400,16795625,4750,4750,4750,4750,0
|
|
20230908,170300,16795625,4750,4750,4750,4750,0
|
|
20230908,170200,16795625,4750,4750,4750,4750,0
|
|
20230908,170100,16795625,4750,4750,4750,4750,0
|
|
20230908,170000,16795625,4750,4750,4750,4750,0
|
|
20230908,165900,16795625,4750,4750,4750,4750,0
|
|
20230908,165800,16795625,4750,4750,4750,4750,0
|
|
20230908,165700,16795625,4750,4750,4750,4750,0
|
|
20230908,165600,16795625,4750,4750,4750,4750,0
|
|
20230908,165500,16795625,4750,4750,4750,4750,0
|
|
20230908,165400,16795625,4750,4750,4750,4750,0
|
|
20230908,165300,16795625,4750,4750,4750,4750,0
|
|
20230908,165200,16795625,4750,4750,4750,4750,0
|
|
20230908,165100,16795625,4750,4750,4750,4750,0
|
|
20230908,165000,16795625,4750,4750,4750,4750,0
|
|
20230908,164900,16795625,4750,4750,4750,4750,0
|
|
20230908,164800,16795625,4750,4750,4750,4750,0
|
|
20230908,164700,16795625,4750,4750,4750,4750,163
|
|
20230908,164600,16795625,4750,4750,4750,4750,0
|
|
20230908,164500,16795625,4750,4750,4750,4750,0
|
|
20230908,164400,16795625,4750,4750,4750,4750,0
|
|
20230908,164300,16795625,4750,4750,4750,4750,0
|
|
20230908,164200,16795625,4750,4750,4750,4750,0
|
|
20230908,164100,16795625,4750,4750,4750,4750,0
|
|
20230908,164000,16795625,4750,4750,4750,4750,0
|
|
20230908,163900,16795625,4750,4750,4750,4750,0
|
|
20230908,163800,16795625,4750,4750,4750,4750,0
|
|
20230908,163700,16795625,4750,4750,4750,4750,0
|
|
20230908,163600,16795625,4750,4750,4750,4750,0
|
|
20230908,163500,16795625,4750,4750,4750,4750,0
|
|
20230908,163400,16795625,4750,4750,4750,4750,0
|
|
20230908,163300,16795625,4750,4750,4750,4750,0
|
|
20230908,163200,16795625,4750,4750,4750,4750,0
|
|
20230908,163100,16795625,4750,4750,4750,4750,0
|
|
20230908,163000,16795625,4750,4750,4750,4750,0
|
|
20230908,162900,16795625,4750,4750,4750,4750,0
|
|
20230908,162800,16795625,4750,4750,4750,4750,0
|
|
20230908,162700,16795625,4750,4750,4750,4750,0
|
|
20230908,162600,16795625,4750,4750,4750,4750,0
|
|
20230908,162500,16795625,4750,4750,4750,4750,0
|
|
20230908,162400,16795625,4750,4750,4750,4750,0
|
|
20230908,162300,16795625,4750,4750,4750,4750,0
|
|
20230908,162200,16795625,4750,4750,4750,4750,0
|
|
20230908,162100,16795625,4750,4750,4750,4750,0
|
|
20230908,162000,16795625,4750,4750,4750,4750,0
|
|
20230908,161900,16795625,4750,4750,4750,4750,0
|
|
20230908,161800,16795625,4750,4750,4750,4750,0
|
|
20230908,161700,16795625,4750,4750,4750,4750,163
|
|
20230908,161600,16795625,4750,4750,4750,4750,0
|
|
20230908,161500,16795625,4750,4750,4750,4750,0
|
|
20230908,161400,16795625,4750,4750,4750,4750,0
|
|
20230908,161300,16795625,4750,4750,4750,4750,0
|
|
20230908,161200,16795625,4750,4750,4750,4750,0
|
|
20230908,161100,16795625,4750,4750,4750,4750,0
|
|
20230908,161000,16795625,4750,4750,4750,4750,0
|
|
20230908,160900,16795625,4750,4750,4750,4750,0
|
|
20230908,160800,16795625,4750,4750,4750,4750,0
|
|
20230908,160700,16795625,4750,4750,4750,4750,0
|
|
20230908,160600,16795625,4750,4750,4750,4750,0
|
|
20230908,160500,16795625,4750,4750,4750,4750,0
|
|
20230908,160400,16795625,4750,4750,4750,4750,0
|
|
20230908,160300,16795625,4750,4750,4750,4750,0
|
|
20230908,160200,16795625,4750,4750,4750,4750,0
|
|
20230908,160100,16795625,4750,4750,4750,4750,0
|
|
20230908,160000,16795625,4750,4750,4750,4750,0
|
|
20230908,155900,16795625,4750,4750,4750,4750,0
|
|
20230908,155800,16795625,4750,4750,4750,4750,0
|
|
20230908,155700,16795625,4750,4750,4750,4750,0
|
|
20230908,155600,16795625,4750,4750,4750,4750,0
|
|
20230908,155500,16795625,4750,4750,4750,4750,0
|
|
20230908,155400,16795625,4750,4750,4750,4750,0
|
|
20230908,155300,16795625,4750,4750,4750,4750,0
|
|
20230908,155200,16795625,4750,4750,4750,4750,0
|
|
20230908,155100,16795625,4750,4750,4750,4750,0
|
|
20230908,155000,16795625,4750,4750,4750,4750,0
|
|
20230908,154900,16795625,4750,4750,4750,4750,0
|
|
20230908,154800,16795625,4750,4750,4750,4750,0
|
|
20230908,154700,16795625,4750,4750,4750,4750,163
|
|
20230908,154600,16795625,4750,4750,4750,4750,0
|
|
20230908,154500,16795625,4750,4750,4750,4750,0
|
|
20230908,154400,16795625,4750,4750,4750,4750,0
|
|
20230908,154300,16795625,4750,4750,4750,4750,0
|
|
20230908,154200,16795625,4750,4750,4750,4750,0
|
|
20230908,154100,16795625,4750,4750,4750,4750,0
|
|
20230908,154000,16795625,4750,4750,4750,4750,0
|
|
20230908,153900,16795625,4750,4750,4750,4750,0
|
|
20230908,153800,16795625,4750,4750,4750,4750,0
|
|
20230908,153700,16795625,4750,4750,4750,4750,0
|
|
20230908,153600,16795625,4750,4750,4750,4750,0
|
|
20230908,153500,16795625,4750,4750,4750,4750,0
|
|
20230908,153400,16795625,4750,4750,4750,4750,0
|
|
20230908,153300,16795625,4750,4750,4750,4750,0
|
|
20230908,153200,16795625,4750,4750,4750,4750,0
|
|
20230908,153100,16795625,4750,4750,4750,4750,0
|
|
20230908,153000,16795625,4750,4750,4750,4750,163
|
|
20230908,152900,16021375,4760,4760,4760,4760,0
|
|
20230908,152800,16021375,4760,4760,4760,4760,0
|
|
20230908,152700,16021375,4760,4760,4760,4760,0
|
|
20230908,152600,16021375,4760,4760,4760,4760,0
|
|
20230908,152500,16021375,4760,4760,4760,4760,0
|
|
20230908,152400,16021375,4760,4760,4760,4760,0
|
|
20230908,152300,16021375,4760,4760,4760,4760,0
|
|
20230908,152200,16021375,4760,4760,4760,4760,0
|
|
20230908,152100,16021375,4760,4760,4760,4760,0
|
|
20230908,152000,16021375,4760,4760,4760,4760,0
|
|
20230908,151900,16021375,4760,4760,4760,4760,0
|
|
20230908,151800,16021375,4760,4760,4760,4760,0
|
|
20230908,151700,16021375,4760,4760,4760,4760,0
|
|
20230908,151600,16021375,4760,4760,4760,4760,0
|
|
20230908,151500,16021375,4760,4760,4760,4760,0
|
|
20230908,151400,16021375,4760,4760,4760,4760,0
|
|
20230908,151300,16021375,4760,4760,4760,4760,0
|
|
20230908,151200,16021375,4760,4760,4760,4760,1
|
|
20230908,151100,16016615,4735,4735,4735,4735,0
|
|
20230908,151000,16016615,4735,4735,4735,4735,0
|
|
20230908,150900,16016615,4735,4735,4735,4735,0
|
|
20230908,150800,16016615,4735,4735,4735,4735,0
|
|
20230908,150700,16016615,4735,4735,4735,4735,0
|
|
20230908,150600,16016615,4735,4735,4735,4735,0
|
|
20230908,150500,16016615,4735,4735,4735,4735,0
|
|
20230908,150400,16016615,4735,4735,4735,4735,0
|
|
20230908,150300,16016615,4735,4735,4735,4735,0
|
|
20230908,150200,16016615,4735,4735,4735,4735,0
|
|
20230908,150100,16016615,4735,4735,4735,4735,0
|
|
20230908,150000,16016615,4735,4735,4735,4735,0
|
|
20230908,145900,16016615,4735,4735,4735,4735,0
|
|
20230908,145800,16016615,4735,4750,4750,4735,30
|
|
20230908,145700,15874545,4760,4760,4760,4760,0
|
|
20230908,145600,15874545,4760,4760,4760,4760,0
|
|
20230908,145500,15874545,4760,4760,4760,4760,0
|
|
20230908,145400,15874545,4760,4760,4760,4760,0
|
|
20230908,145300,15874545,4760,4760,4760,4760,0
|
|
20230908,145200,15874545,4760,4760,4760,4760,0
|
|
20230908,145100,15874545,4760,4760,4760,4760,0
|
|
20230908,145000,15874545,4760,4760,4760,4760,0
|
|
20230908,144900,15874545,4760,4760,4760,4760,0
|
|
20230908,144800,15874545,4760,4760,4760,4760,0
|
|
20230908,144700,15874545,4760,4760,4760,4760,0
|
|
20230908,144600,15874545,4760,4760,4760,4760,0
|
|
20230908,144500,15874545,4760,4760,4760,4760,0
|
|
20230908,144400,15874545,4760,4760,4760,4760,0
|
|
20230908,144300,15874545,4760,4760,4760,4760,0
|
|
20230908,144200,15874545,4760,4760,4760,4760,0
|
|
20230908,144100,15874545,4760,4760,4760,4760,0
|
|
20230908,144000,15874545,4760,4760,4760,4760,0
|
|
20230908,143900,15874545,4760,4760,4760,4760,0
|
|
20230908,143800,15874545,4760,4760,4760,4760,0
|
|
20230908,143700,15874545,4760,4760,4760,4760,0
|
|
20230908,143600,15874545,4760,4760,4760,4760,0
|
|
20230908,143500,15874545,4760,4760,4760,4760,0
|
|
20230908,143400,15874545,4760,4760,4760,4760,0
|
|
20230908,143300,15874545,4760,4760,4760,4760,0
|
|
20230908,143200,15874545,4760,4760,4760,4760,0
|
|
20230908,143100,15874545,4760,4760,4760,4760,0
|
|
20230908,143000,15874545,4760,4760,4760,4760,0
|
|
20230908,142900,15874545,4760,4760,4760,4760,5
|
|
20230908,142800,15850745,4760,4760,4760,4760,0
|
|
20230908,142700,15850745,4760,4760,4760,4760,0
|
|
20230908,142600,15850745,4760,4760,4760,4760,0
|
|
20230908,142500,15850745,4760,4760,4760,4760,0
|
|
20230908,142400,15850745,4760,4760,4760,4760,0
|
|
20230908,142300,15850745,4760,4760,4760,4760,0
|
|
20230908,142200,15850745,4760,4760,4760,4760,0
|
|
20230908,142100,15850745,4760,4760,4760,4760,0
|
|
20230908,142000,15850745,4760,4760,4760,4760,0
|
|
20230908,141900,15850745,4760,4760,4760,4760,0
|
|
20230908,141800,15850745,4760,4760,4760,4760,0
|
|
20230908,141700,15850745,4760,4760,4760,4760,0
|
|
20230908,141600,15850745,4760,4760,4760,4760,0
|
|
20230908,141500,15850745,4760,4760,4760,4760,0
|
|
20230908,141400,15850745,4760,4760,4760,4760,0
|
|
20230908,141300,15850745,4760,4760,4760,4760,0
|
|
20230908,141200,15850745,4760,4760,4760,4760,0
|
|
20230908,141100,15850745,4760,4760,4760,4760,0
|
|
20230908,141000,15850745,4760,4760,4760,4760,0
|
|
20230908,140900,15850745,4760,4760,4760,4760,0
|
|
20230908,140800,15850745,4760,4760,4760,4760,0
|
|
20230908,140700,15850745,4760,4760,4760,4760,0
|
|
20230908,140600,15850745,4760,4760,4760,4760,0
|
|
20230908,140500,15850745,4760,4760,4760,4760,0
|
|
20230908,140400,15850745,4760,4760,4760,4760,0
|
|
20230908,140300,15850745,4760,4760,4760,4760,0
|
|
20230908,140200,15850745,4760,4760,4760,4760,0
|
|
20230908,140100,15850745,4760,4760,4760,4760,0
|
|
20230908,140000,15850745,4760,4760,4760,4760,0
|
|
20230908,135900,15850745,4760,4760,4760,4760,0
|
|
20230908,135800,15850745,4760,4760,4760,4760,0
|
|
20230908,135700,15850745,4760,4760,4760,4760,0
|
|
20230908,135600,15850745,4760,4760,4760,4760,0
|
|
20230908,135500,15850745,4760,4760,4760,4760,0
|
|
20230908,135400,15850745,4760,4760,4760,4760,0
|
|
20230908,135300,15850745,4760,4760,4760,4760,0
|
|
20230908,135200,15850745,4760,4760,4760,4760,0
|
|
20230908,135100,15850745,4760,4760,4760,4760,0
|
|
20230908,135000,15850745,4760,4760,4760,4760,0
|
|
20230908,134900,15850745,4760,4760,4760,4760,0
|
|
20230908,134800,15850745,4760,4760,4760,4760,0
|
|
20230908,134700,15850745,4760,4760,4760,4760,0
|
|
20230908,134600,15850745,4760,4760,4760,4760,0
|
|
20230908,134500,15850745,4760,4760,4760,4760,0
|
|
20230908,134400,15850745,4760,4760,4760,4760,0
|
|
20230908,134300,15850745,4760,4760,4760,4760,0
|
|
20230908,134200,15850745,4760,4760,4760,4760,0
|
|
20230908,134100,15850745,4760,4760,4760,4760,0
|
|
20230908,134000,15850745,4760,4760,4760,4760,0
|
|
20230908,133900,15850745,4760,4760,4760,4760,0
|
|
20230908,133800,15850745,4760,4760,4760,4760,0
|
|
20230908,133700,15850745,4760,4760,4760,4760,0
|
|
20230908,133600,15850745,4760,4760,4760,4760,0
|
|
20230908,133500,15850745,4760,4760,4760,4760,0
|
|
20230908,133400,15850745,4760,4760,4760,4760,0
|
|
20230908,133300,15850745,4760,4760,4760,4760,0
|
|
20230908,133200,15850745,4760,4760,4760,4760,1
|
|
20230908,133100,15845985,4725,4725,4725,4725,50
|
|
20230908,133000,15609735,4725,4725,4725,4725,119
|
|
20230908,132900,15047460,4730,4730,4730,4730,0
|
|
20230908,132800,15047460,4730,4730,4730,4730,0
|
|
20230908,132700,15047460,4730,4730,4730,4730,0
|
|
20230908,132600,15047460,4730,4730,4730,4730,0
|
|
20230908,132500,15047460,4730,4730,4730,4730,0
|
|
20230908,132400,15047460,4730,4730,4730,4730,0
|
|
20230908,132300,15047460,4730,4730,4730,4730,0
|
|
20230908,132200,15047460,4730,4730,4730,4730,0
|
|
20230908,132100,15047460,4730,4730,4730,4730,0
|
|
20230908,132000,15047460,4730,4730,4730,4730,0
|
|
20230908,131900,15047460,4730,4730,4730,4730,0
|
|
20230908,131800,15047460,4730,4730,4730,4730,0
|
|
20230908,131700,15047460,4730,4730,4730,4730,60
|
|
20230908,131600,14763660,4735,4735,4735,4735,0
|
|
20230908,131500,14763660,4735,4735,4735,4735,0
|
|
20230908,131400,14763660,4735,4735,4735,4735,0
|
|
20230908,131300,14763660,4735,4750,4750,4735,31
|
|
20230908,131200,14616860,4755,4755,4755,4755,1
|
|
20230908,131100,14612105,4730,4730,4730,4730,0
|
|
20230908,131000,14612105,4730,4730,4730,4730,0
|
|
20230908,130900,14612105,4730,4730,4730,4730,0
|
|
20230908,130800,14612105,4730,4730,4730,4730,0
|
|
20230908,130700,14612105,4730,4745,4745,4730,93
|
|
20230908,130600,14172040,4755,4755,4755,4755,0
|
|
20230908,130500,14172040,4755,4755,4755,4755,0
|
|
20230908,130400,14172040,4755,4755,4755,4755,0
|
|
20230908,130300,14172040,4755,4755,4755,4755,0
|
|
20230908,130200,14172040,4755,4755,4755,4755,0
|
|
20230908,130100,14172040,4755,4755,4755,4755,0
|
|
20230908,130000,14172040,4755,4755,4755,4755,0
|
|
20230908,125900,14172040,4755,4755,4755,4755,0
|
|
20230908,125800,14172040,4755,4755,4755,4755,0
|
|
20230908,125700,14172040,4755,4755,4755,4755,0
|
|
20230908,125600,14172040,4755,4755,4755,4755,0
|
|
20230908,125500,14172040,4755,4755,4755,4755,0
|
|
20230908,125400,14172040,4755,4755,4755,4755,0
|
|
20230908,125300,14172040,4755,4755,4755,4755,0
|
|
20230908,125200,14172040,4755,4755,4755,4755,0
|
|
20230908,125100,14172040,4755,4755,4755,4755,0
|
|
20230908,125000,14172040,4755,4755,4755,4755,0
|
|
20230908,124900,14172040,4755,4755,4755,4755,0
|
|
20230908,124800,14172040,4755,4755,4755,4755,0
|
|
20230908,124700,14172040,4755,4755,4755,4755,0
|
|
20230908,124600,14172040,4755,4755,4755,4755,0
|
|
20230908,124500,14172040,4755,4755,4755,4755,0
|
|
20230908,124400,14172040,4755,4755,4755,4755,0
|
|
20230908,124300,14172040,4755,4755,4755,4755,0
|
|
20230908,124200,14172040,4755,4755,4755,4755,6
|
|
20230908,124100,14143510,4735,4750,4750,4735,3
|
|
20230908,124000,14129280,4755,4755,4755,4755,0
|
|
20230908,123900,14129280,4755,4755,4755,4755,0
|
|
20230908,123800,14129280,4755,4755,4755,4755,0
|
|
20230908,123700,14129280,4755,4755,4755,4755,0
|
|
20230908,123600,14129280,4755,4755,4755,4755,1
|
|
20230908,123500,14124525,4725,4725,4725,4725,0
|
|
20230908,123400,14124525,4725,4725,4725,4725,0
|
|
20230908,123300,14124525,4725,4725,4725,4725,0
|
|
20230908,123200,14124525,4725,4725,4725,4725,0
|
|
20230908,123100,14124525,4725,4725,4725,4725,0
|
|
20230908,123000,14124525,4725,4725,4725,4725,0
|
|
20230908,122900,14124525,4725,4725,4725,4725,0
|
|
20230908,122800,14124525,4725,4725,4725,4725,0
|
|
20230908,122700,14124525,4725,4725,4725,4725,0
|
|
20230908,122600,14124525,4725,4725,4725,4725,0
|
|
20230908,122500,14124525,4725,4725,4725,4725,0
|
|
20230908,122400,14124525,4725,4725,4725,4725,0
|
|
20230908,122300,14124525,4725,4725,4725,4725,0
|
|
20230908,122200,14124525,4725,4725,4725,4725,0
|
|
20230908,122100,14124525,4725,4725,4725,4725,0
|
|
20230908,122000,14124525,4725,4725,4725,4725,0
|
|
20230908,121900,14124525,4725,4725,4725,4725,0
|
|
20230908,121800,14124525,4725,4745,4745,4725,202
|
|
20230908,121700,13169845,4765,4765,4765,4765,0
|
|
20230908,121600,13169845,4765,4765,4765,4765,0
|
|
20230908,121500,13169845,4765,4765,4765,4765,0
|
|
20230908,121400,13169845,4765,4765,4765,4765,1
|
|
20230908,121300,13165080,4775,4775,4775,4775,0
|
|
20230908,121200,13165080,4775,4775,4775,4775,0
|
|
20230908,121100,13165080,4775,4775,4775,4775,0
|
|
20230908,121000,13165080,4775,4775,4775,4775,0
|
|
20230908,120900,13165080,4775,4775,4775,4775,0
|
|
20230908,120800,13165080,4775,4775,4775,4775,0
|
|
20230908,120700,13165080,4775,4775,4775,4775,0
|
|
20230908,120600,13165080,4775,4775,4775,4775,0
|
|
20230908,120500,13165080,4775,4775,4775,4775,0
|
|
20230908,120400,13165080,4775,4775,4775,4775,0
|
|
20230908,120300,13165080,4775,4775,4775,4775,0
|
|
20230908,120200,13165080,4775,4775,4775,4775,0
|
|
20230908,120100,13165080,4775,4775,4775,4775,0
|
|
20230908,120000,13165080,4775,4775,4775,4775,0
|
|
20230908,115900,13165080,4775,4775,4775,4775,0
|
|
20230908,115800,13165080,4775,4775,4775,4775,0
|
|
20230908,115700,13165080,4775,4775,4775,4775,0
|
|
20230908,115600,13165080,4775,4775,4775,4775,0
|
|
20230908,115500,13165080,4775,4775,4775,4775,0
|
|
20230908,115400,13165080,4775,4775,4775,4775,0
|
|
20230908,115300,13165080,4775,4775,4775,4775,0
|
|
20230908,115200,13165080,4775,4775,4775,4775,0
|
|
20230908,115100,13165080,4775,4775,4775,4775,0
|
|
20230908,115000,13165080,4775,4775,4775,4775,0
|
|
20230908,114900,13165080,4775,4775,4775,4775,0
|
|
20230908,114800,13165080,4775,4775,4775,4775,0
|
|
20230908,114700,13165080,4775,4775,4775,4775,0
|
|
20230908,114600,13165080,4775,4775,4775,4775,0
|
|
20230908,114500,13165080,4775,4775,4775,4775,0
|
|
20230908,114400,13165080,4775,4775,4775,4775,0
|
|
20230908,114300,13165080,4775,4775,4775,4775,0
|
|
20230908,114200,13165080,4775,4775,4775,4775,0
|
|
20230908,114100,13165080,4775,4775,4775,4775,0
|
|
20230908,114000,13165080,4775,4775,4775,4775,0
|
|
20230908,113900,13165080,4775,4775,4775,4775,0
|
|
20230908,113800,13165080,4775,4775,4775,4775,0
|
|
20230908,113700,13165080,4775,4775,4775,4775,0
|
|
20230908,113600,13165080,4775,4775,4775,4775,0
|
|
20230908,113500,13165080,4775,4775,4775,4775,0
|
|
20230908,113400,13165080,4775,4775,4775,4775,0
|
|
20230908,113300,13165080,4775,4775,4775,4775,0
|
|
20230908,113200,13165080,4775,4775,4775,4775,0
|
|
20230908,113100,13165080,4775,4775,4775,4775,0
|
|
20230908,113000,13165080,4775,4775,4775,4775,0
|
|
20230908,112900,13165080,4775,4775,4775,4775,0
|
|
20230908,112800,13165080,4775,4775,4775,4775,0
|
|
20230908,112700,13165080,4775,4775,4775,4775,0
|
|
20230908,112600,13165080,4775,4775,4775,4775,0
|
|
20230908,112500,13165080,4775,4775,4775,4775,0
|
|
20230908,112400,13165080,4775,4775,4775,4775,0
|
|
20230908,112300,13165080,4775,4775,4775,4775,0
|
|
20230908,112200,13165080,4775,4775,4775,4775,0
|
|
20230908,112100,13165080,4775,4775,4775,4775,0
|
|
20230908,112000,13165080,4775,4775,4775,4775,0
|
|
20230908,111900,13165080,4775,4775,4775,4775,0
|
|
20230908,111800,13165080,4775,4775,4775,4775,0
|
|
20230908,111700,13165080,4775,4775,4775,4775,0
|
|
20230908,111600,13165080,4775,4775,4775,4775,0
|
|
20230908,111500,13165080,4775,4775,4775,4775,0
|
|
20230908,111400,13165080,4775,4775,4775,4775,0
|
|
20230908,111300,13165080,4775,4775,4775,4775,0
|
|
20230908,111200,13165080,4775,4775,4775,4775,0
|
|
20230908,111100,13165080,4775,4775,4775,4775,0
|
|
20230908,111000,13165080,4775,4775,4775,4775,0
|
|
20230908,110900,13165080,4775,4775,4775,4775,0
|
|
20230908,110800,13165080,4775,4775,4775,4775,0
|
|
20230908,110700,13165080,4775,4775,4775,4775,4
|
|
20230908,110600,13145980,4780,4775,4780,4775,21
|
|
20230908,110500,13045650,4780,4780,4780,4780,0
|
|
20230908,110400,13045650,4780,4780,4780,4780,0
|
|
20230908,110300,13045650,4780,4750,4780,4750,1195
|
|
20230908,110200,7363285,4755,4755,4755,4755,0
|
|
20230908,110100,7363285,4755,4755,4755,4755,0
|
|
20230908,110000,7363285,4755,4755,4755,4755,0
|
|
20230908,105900,7363285,4755,4745,4755,4745,8
|
|
20230908,105800,7325295,4745,4745,4745,4745,0
|
|
20230908,105700,7325295,4745,4745,4745,4745,50
|
|
20230908,105600,7088045,4745,4745,4745,4745,0
|
|
20230908,105500,7088045,4745,4745,4745,4745,0
|
|
20230908,105400,7088045,4745,4745,4745,4745,0
|
|
20230908,105300,7088045,4745,4745,4745,4745,1
|
|
20230908,105200,7083300,4740,4735,4740,4735,566
|
|
20230908,105100,4400515,4735,4735,4735,4735,0
|
|
20230908,105000,4400515,4735,4735,4735,4735,0
|
|
20230908,104900,4400515,4735,4735,4735,4735,0
|
|
20230908,104800,4400515,4735,4735,4735,4735,0
|
|
20230908,104700,4400515,4735,4735,4735,4735,0
|
|
20230908,104600,4400515,4735,4735,4735,4735,0
|
|
20230908,104500,4400515,4735,4735,4735,4735,0
|
|
20230908,104400,4400515,4735,4735,4735,4735,0
|
|
20230908,104300,4400515,4735,4735,4735,4735,0
|
|
20230908,104200,4400515,4735,4735,4735,4735,0
|
|
20230908,104100,4400515,4735,4735,4735,4735,0
|
|
20230908,104000,4400515,4735,4735,4735,4735,0
|
|
20230908,103900,4400515,4735,4735,4735,4735,0
|
|
20230908,103800,4400515,4735,4735,4735,4735,0
|
|
20230908,103700,4400515,4735,4735,4735,4735,0
|
|
20230908,103600,4400515,4735,4735,4735,4735,0
|
|
20230908,103500,4400515,4735,4735,4735,4735,0
|
|
20230908,103400,4400515,4735,4735,4735,4735,0
|
|
20230908,103300,4400515,4735,4735,4735,4735,0
|
|
20230908,103200,4400515,4735,4735,4735,4735,0
|
|
20230908,103100,4400515,4735,4735,4735,4735,0
|
|
20230908,103000,4400515,4735,4735,4735,4735,0
|
|
20230908,102900,4400515,4735,4735,4735,4735,0
|
|
20230908,102800,4400515,4735,4735,4735,4735,0
|
|
20230908,102700,4400515,4735,4735,4735,4735,0
|
|
20230908,102600,4400515,4735,4735,4735,4735,0
|
|
20230908,102500,4400515,4735,4735,4735,4735,0
|
|
20230908,102400,4400515,4735,4735,4735,4735,0
|
|
20230908,102300,4400515,4735,4735,4735,4735,0
|
|
20230908,102200,4400515,4735,4735,4735,4735,0
|
|
20230908,102100,4400515,4735,4735,4735,4735,0
|
|
20230908,102000,4400515,4735,4735,4735,4735,0
|
|
20230908,101900,4400515,4735,4735,4735,4735,0
|
|
20230908,101800,4400515,4735,4735,4735,4735,0
|
|
20230908,101700,4400515,4735,4735,4735,4735,0
|
|
20230908,101600,4400515,4735,4735,4735,4735,0
|
|
20230908,101500,4400515,4735,4735,4735,4735,0
|
|
20230908,101400,4400515,4735,4735,4735,4735,0
|
|
20230908,101300,4400515,4735,4735,4735,4735,0
|
|
20230908,101200,4400515,4735,4735,4735,4735,0
|
|
20230908,101100,4400515,4735,4735,4735,4735,0
|
|
20230908,101000,4400515,4735,4735,4735,4735,0
|
|
20230908,100900,4400515,4735,4735,4735,4735,0
|
|
20230908,100800,4400515,4735,4735,4735,4735,0
|
|
20230908,100700,4400515,4735,4735,4735,4735,0
|
|
20230908,100600,4400515,4735,4735,4735,4735,0
|
|
20230908,100500,4400515,4735,4735,4735,4735,0
|
|
20230908,100400,4400515,4735,4735,4735,4735,0
|
|
20230908,100300,4400515,4735,4735,4735,4735,0
|
|
20230908,100200,4400515,4735,4735,4735,4735,0
|
|
20230908,100100,4400515,4735,4735,4735,4735,0
|
|
20230908,100000,4400515,4735,4735,4735,4735,0
|
|
20230908,095900,4400515,4735,4735,4735,4735,0
|
|
20230908,095800,4400515,4735,4735,4735,4735,0
|
|
20230908,095700,4400515,4735,4735,4735,4735,0
|
|
20230908,095600,4400515,4735,4735,4735,4735,0
|
|
20230908,095500,4400515,4735,4735,4735,4735,0
|
|
20230908,095400,4400515,4735,4735,4735,4735,0
|
|
20230908,095300,4400515,4735,4735,4735,4735,0
|
|
20230908,095200,4400515,4735,4735,4735,4735,0
|
|
20230908,095100,4400515,4735,4735,4735,4735,50
|
|
20230908,095000,4163765,4735,4735,4735,4735,0
|
|
20230908,094900,4163765,4735,4735,4735,4735,0
|
|
20230908,094800,4163765,4735,4735,4735,4735,0
|
|
20230908,094700,4163765,4735,4735,4735,4735,0
|
|
20230908,094600,4163765,4735,4735,4735,4735,0
|
|
20230908,094500,4163765,4735,4735,4735,4735,0
|
|
20230908,094400,4163765,4735,4735,4735,4735,0
|
|
20230908,094300,4163765,4735,4735,4735,4735,0
|
|
20230908,094200,4163765,4735,4735,4735,4735,0
|
|
20230908,094100,4163765,4735,4735,4735,4735,0
|
|
20230908,094000,4163765,4735,4735,4735,4735,0
|
|
20230908,093900,4163765,4735,4735,4735,4735,0
|
|
20230908,093800,4163765,4735,4740,4740,4735,15
|
|
20230908,093700,4092670,4740,4730,4740,4730,2
|
|
20230908,093600,4083200,4710,4710,4710,4710,0
|
|
20230908,093500,4083200,4710,4720,4720,4710,150
|
|
20230908,093400,3375935,4740,4740,4740,4740,0
|
|
20230908,093300,3375935,4740,4740,4740,4740,0
|
|
20230908,093200,3375935,4740,4740,4740,4740,0
|
|
20230908,093100,3375935,4740,4740,4740,4740,0
|
|
20230908,093000,3375935,4740,4740,4740,4740,1
|
|
20230908,092900,3371195,4715,4715,4715,4715,0
|
|
20230908,092800,3371195,4715,4715,4715,4715,0
|
|
20230908,092700,3371195,4715,4715,4715,4715,2
|
|
20230908,092600,3361765,4745,4745,4745,4745,0
|
|
20230908,092500,3361765,4745,4745,4745,4745,1
|
|
20230908,092400,3357020,4715,4730,4730,4715,88
|
|
20230908,092300,2941895,4730,4730,4730,4730,0
|
|
20230908,092200,2941895,4730,4730,4730,4730,0
|
|
20230908,092100,2941895,4730,4730,4730,4730,0
|
|
20230908,092000,2941895,4730,4730,4730,4730,0
|
|
20230908,091900,2941895,4730,4730,4730,4730,0
|
|
20230908,091800,2941895,4730,4730,4730,4730,0
|
|
20230908,091700,2941895,4730,4730,4730,4730,0
|
|
20230908,091600,2941895,4730,4730,4730,4730,26
|
|
20230908,091500,2818915,4730,4730,4730,4730,0
|
|
20230908,091400,2818915,4730,4725,4730,4725,200
|
|
20230908,091300,1873165,4725,4725,4725,4725,9
|
|
20230908,091200,1830640,4720,4720,4720,4720,0
|
|
20230908,091100,1830640,4720,4720,4720,4720,10
|
|
20230908,091000,1783440,4720,4720,4720,4720,0
|
|
20230908,090900,1783440,4720,4720,4720,4720,0
|
|
20230908,090800,1783440,4720,4720,4720,4720,5
|
|
20230908,090700,1759840,4715,4715,4715,4715,0
|
|
20230908,090600,1759840,4715,4715,4715,4715,0
|
|
20230908,090500,1759840,4715,4715,4715,4715,1
|
|
20230908,090400,1755125,4715,4715,4715,4715,0
|
|
20230908,090300,1755125,4715,4715,4715,4715,0
|
|
20230908,090200,1755125,4715,4715,4715,4715,0
|
|
20230908,090100,1755125,4715,4725,4725,4715,201
|
|
20230908,090000,805410,4710,4710,4710,4710,171
|