691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202800,50249060,4160,4160,4160,4160,332
|
|
20230809,202700,50249060,4160,4160,4160,4160,0
|
|
20230809,202600,50249060,4160,4160,4160,4160,0
|
|
20230809,202500,50249060,4160,4160,4160,4160,0
|
|
20230809,202400,50249060,4160,4160,4160,4160,0
|
|
20230809,202300,50249060,4160,4160,4160,4160,0
|
|
20230809,202200,50249060,4160,4160,4160,4160,0
|
|
20230809,202100,50249060,4160,4160,4160,4160,0
|
|
20230809,202000,50249060,4160,4160,4160,4160,0
|
|
20230809,201900,50249060,4160,4160,4160,4160,0
|
|
20230809,201800,50249060,4160,4160,4160,4160,0
|
|
20230809,201700,50249060,4160,4160,4160,4160,0
|
|
20230809,201600,50249060,4160,4160,4160,4160,0
|
|
20230809,201500,50249060,4160,4160,4160,4160,0
|
|
20230809,201400,50249060,4160,4160,4160,4160,0
|
|
20230809,201300,50249060,4160,4160,4160,4160,0
|
|
20230809,201200,50249060,4160,4160,4160,4160,0
|
|
20230809,201100,50249060,4160,4160,4160,4160,0
|
|
20230809,201000,50249060,4160,4160,4160,4160,0
|
|
20230809,200900,50249060,4160,4160,4160,4160,0
|
|
20230809,200800,50249060,4160,4160,4160,4160,0
|
|
20230809,200700,50249060,4160,4160,4160,4160,0
|
|
20230809,200600,50249060,4160,4160,4160,4160,0
|
|
20230809,200500,50249060,4160,4160,4160,4160,0
|
|
20230809,200400,50249060,4160,4160,4160,4160,0
|
|
20230809,200300,50249060,4160,4160,4160,4160,0
|
|
20230809,200200,50249060,4160,4160,4160,4160,0
|
|
20230809,200100,50249060,4160,4160,4160,4160,0
|
|
20230809,200000,50249060,4160,4160,4160,4160,0
|
|
20230809,195900,50249060,4160,4160,4160,4160,0
|
|
20230809,195800,50249060,4160,4160,4160,4160,332
|
|
20230809,195700,50249060,4160,4160,4160,4160,0
|
|
20230809,195600,50249060,4160,4160,4160,4160,0
|
|
20230809,195500,50249060,4160,4160,4160,4160,0
|
|
20230809,195400,50249060,4160,4160,4160,4160,0
|
|
20230809,195300,50249060,4160,4160,4160,4160,0
|
|
20230809,195200,50249060,4160,4160,4160,4160,0
|
|
20230809,195100,50249060,4160,4160,4160,4160,0
|
|
20230809,195000,50249060,4160,4160,4160,4160,0
|
|
20230809,194900,50249060,4160,4160,4160,4160,0
|
|
20230809,194800,50249060,4160,4160,4160,4160,0
|
|
20230809,194700,50249060,4160,4160,4160,4160,0
|
|
20230809,194600,50249060,4160,4160,4160,4160,0
|
|
20230809,194500,50249060,4160,4160,4160,4160,0
|
|
20230809,194400,50249060,4160,4160,4160,4160,0
|
|
20230809,194300,50249060,4160,4160,4160,4160,0
|
|
20230809,194200,50249060,4160,4160,4160,4160,0
|
|
20230809,194100,50249060,4160,4160,4160,4160,0
|
|
20230809,194000,50249060,4160,4160,4160,4160,0
|
|
20230809,193900,50249060,4160,4160,4160,4160,0
|
|
20230809,193800,50249060,4160,4160,4160,4160,0
|
|
20230809,193700,50249060,4160,4160,4160,4160,0
|
|
20230809,193600,50249060,4160,4160,4160,4160,0
|
|
20230809,193500,50249060,4160,4160,4160,4160,0
|
|
20230809,193400,50249060,4160,4160,4160,4160,0
|
|
20230809,193300,50249060,4160,4160,4160,4160,0
|
|
20230809,193200,50249060,4160,4160,4160,4160,0
|
|
20230809,193100,50249060,4160,4160,4160,4160,0
|
|
20230809,193000,50249060,4160,4160,4160,4160,0
|
|
20230809,192900,50249060,4160,4160,4160,4160,0
|
|
20230809,192800,50249060,4160,4160,4160,4160,332
|
|
20230809,192700,50249060,4160,4160,4160,4160,0
|
|
20230809,192600,50249060,4160,4160,4160,4160,0
|
|
20230809,192500,50249060,4160,4160,4160,4160,0
|
|
20230809,192400,50249060,4160,4160,4160,4160,0
|
|
20230809,192300,50249060,4160,4160,4160,4160,0
|
|
20230809,192200,50249060,4160,4160,4160,4160,0
|
|
20230809,192100,50249060,4160,4160,4160,4160,0
|
|
20230809,192000,50249060,4160,4160,4160,4160,0
|
|
20230809,191900,50249060,4160,4160,4160,4160,0
|
|
20230809,191800,50249060,4160,4160,4160,4160,0
|
|
20230809,191700,50249060,4160,4160,4160,4160,0
|
|
20230809,191600,50249060,4160,4160,4160,4160,0
|
|
20230809,191500,50249060,4160,4160,4160,4160,0
|
|
20230809,191400,50249060,4160,4160,4160,4160,0
|
|
20230809,191300,50249060,4160,4160,4160,4160,0
|
|
20230809,191200,50249060,4160,4160,4160,4160,0
|
|
20230809,191100,50249060,4160,4160,4160,4160,0
|
|
20230809,191000,50249060,4160,4160,4160,4160,0
|
|
20230809,190900,50249060,4160,4160,4160,4160,0
|
|
20230809,190800,50249060,4160,4160,4160,4160,0
|
|
20230809,190700,50249060,4160,4160,4160,4160,0
|
|
20230809,190600,50249060,4160,4160,4160,4160,0
|
|
20230809,190500,50249060,4160,4160,4160,4160,0
|
|
20230809,190400,50249060,4160,4160,4160,4160,0
|
|
20230809,190300,50249060,4160,4160,4160,4160,0
|
|
20230809,190200,50249060,4160,4160,4160,4160,0
|
|
20230809,190100,50249060,4160,4160,4160,4160,0
|
|
20230809,190000,50249060,4160,4160,4160,4160,0
|
|
20230809,185900,50249060,4160,4160,4160,4160,0
|
|
20230809,185800,50249060,4160,4160,4160,4160,332
|
|
20230809,185700,50249060,4160,4160,4160,4160,0
|
|
20230809,185600,50249060,4160,4160,4160,4160,0
|
|
20230809,185500,50249060,4160,4160,4160,4160,0
|
|
20230809,185400,50249060,4160,4160,4160,4160,0
|
|
20230809,185300,50249060,4160,4160,4160,4160,0
|
|
20230809,185200,50249060,4160,4160,4160,4160,0
|
|
20230809,185100,50249060,4160,4160,4160,4160,0
|
|
20230809,185000,50249060,4160,4160,4160,4160,0
|
|
20230809,184900,50249060,4160,4160,4160,4160,0
|
|
20230809,184800,50249060,4160,4160,4160,4160,0
|
|
20230809,184700,50249060,4160,4160,4160,4160,0
|
|
20230809,184600,50249060,4160,4160,4160,4160,0
|
|
20230809,184500,50249060,4160,4160,4160,4160,0
|
|
20230809,184400,50249060,4160,4160,4160,4160,0
|
|
20230809,184300,50249060,4160,4160,4160,4160,0
|
|
20230809,184200,50249060,4160,4160,4160,4160,0
|
|
20230809,184100,50249060,4160,4160,4160,4160,0
|
|
20230809,184000,50249060,4160,4160,4160,4160,0
|
|
20230809,183900,50249060,4160,4160,4160,4160,0
|
|
20230809,183800,50249060,4160,4160,4160,4160,0
|
|
20230809,183700,50249060,4160,4160,4160,4160,0
|
|
20230809,183600,50249060,4160,4160,4160,4160,0
|
|
20230809,183500,50249060,4160,4160,4160,4160,0
|
|
20230809,183400,50249060,4160,4160,4160,4160,0
|
|
20230809,183300,50249060,4160,4160,4160,4160,0
|
|
20230809,183200,50249060,4160,4160,4160,4160,0
|
|
20230809,183100,50249060,4160,4160,4160,4160,0
|
|
20230809,183000,50249060,4160,4160,4160,4160,0
|
|
20230809,182900,50249060,4160,4160,4160,4160,0
|
|
20230809,182800,50249060,4160,4160,4160,4160,332
|
|
20230809,182700,50249060,4160,4160,4160,4160,0
|
|
20230809,182600,50249060,4160,4160,4160,4160,0
|
|
20230809,182500,50249060,4160,4160,4160,4160,0
|
|
20230809,182400,50249060,4160,4160,4160,4160,0
|
|
20230809,182300,50249060,4160,4160,4160,4160,0
|
|
20230809,182200,50249060,4160,4160,4160,4160,0
|
|
20230809,182100,50249060,4160,4160,4160,4160,0
|
|
20230809,182000,50249060,4160,4160,4160,4160,0
|
|
20230809,181900,50249060,4160,4160,4160,4160,0
|
|
20230809,181800,50249060,4160,4160,4160,4160,0
|
|
20230809,181700,50249060,4160,4160,4160,4160,0
|
|
20230809,181600,50249060,4160,4160,4160,4160,0
|
|
20230809,181500,50249060,4160,4160,4160,4160,0
|
|
20230809,181400,50249060,4160,4160,4160,4160,0
|
|
20230809,181300,50249060,4160,4160,4160,4160,0
|
|
20230809,181200,50249060,4160,4160,4160,4160,0
|
|
20230809,181100,50249060,4160,4160,4160,4160,0
|
|
20230809,181000,50249060,4160,4160,4160,4160,0
|
|
20230809,180900,50249060,4160,4160,4160,4160,0
|
|
20230809,180800,50249060,4160,4160,4160,4160,0
|
|
20230809,180700,50249060,4160,4160,4160,4160,0
|
|
20230809,180600,50249060,4160,4160,4160,4160,0
|
|
20230809,180500,50249060,4160,4160,4160,4160,0
|
|
20230809,180400,50249060,4160,4160,4160,4160,0
|
|
20230809,180300,50249060,4160,4160,4160,4160,0
|
|
20230809,180200,50249060,4160,4160,4160,4160,0
|
|
20230809,180100,50249060,4160,4160,4160,4160,0
|
|
20230809,180000,50249060,4160,4160,4160,4160,0
|
|
20230809,175900,50249060,4160,4160,4160,4160,0
|
|
20230809,175800,50249060,4160,4160,4160,4160,332
|
|
20230809,175700,50249060,4160,4160,4160,4160,0
|
|
20230809,175600,50249060,4160,4160,4160,4160,0
|
|
20230809,175500,50249060,4160,4160,4160,4160,0
|
|
20230809,175400,50249060,4160,4160,4160,4160,0
|
|
20230809,175300,50249060,4160,4160,4160,4160,0
|
|
20230809,175200,50249060,4160,4160,4160,4160,0
|
|
20230809,175100,50249060,4160,4160,4160,4160,0
|
|
20230809,175000,50249060,4160,4160,4160,4160,0
|
|
20230809,174900,50249060,4160,4160,4160,4160,0
|
|
20230809,174800,50249060,4160,4160,4160,4160,0
|
|
20230809,174700,50249060,4160,4160,4160,4160,0
|
|
20230809,174600,50249060,4160,4160,4160,4160,0
|
|
20230809,174500,50249060,4160,4160,4160,4160,0
|
|
20230809,174400,50249060,4160,4160,4160,4160,0
|
|
20230809,174300,50249060,4160,4160,4160,4160,0
|
|
20230809,174200,50249060,4160,4160,4160,4160,0
|
|
20230809,174100,50249060,4160,4160,4160,4160,0
|
|
20230809,174000,50249060,4160,4160,4160,4160,0
|
|
20230809,173900,50249060,4160,4160,4160,4160,0
|
|
20230809,173800,50249060,4160,4160,4160,4160,0
|
|
20230809,173700,50249060,4160,4160,4160,4160,0
|
|
20230809,173600,50249060,4160,4160,4160,4160,0
|
|
20230809,173500,50249060,4160,4160,4160,4160,0
|
|
20230809,173400,50249060,4160,4160,4160,4160,0
|
|
20230809,173300,50249060,4160,4160,4160,4160,0
|
|
20230809,173200,50249060,4160,4160,4160,4160,0
|
|
20230809,173100,50249060,4160,4160,4160,4160,0
|
|
20230809,173000,50249060,4160,4160,4160,4160,0
|
|
20230809,172900,50249060,4160,4160,4160,4160,0
|
|
20230809,172800,50249060,4160,4160,4160,4160,332
|
|
20230809,172700,50249060,4160,4160,4160,4160,0
|
|
20230809,172600,50249060,4160,4160,4160,4160,0
|
|
20230809,172500,50249060,4160,4160,4160,4160,0
|
|
20230809,172400,50249060,4160,4160,4160,4160,0
|
|
20230809,172300,50249060,4160,4160,4160,4160,0
|
|
20230809,172200,50249060,4160,4160,4160,4160,0
|
|
20230809,172100,50249060,4160,4160,4160,4160,0
|
|
20230809,172000,50249060,4160,4160,4160,4160,0
|
|
20230809,171900,50249060,4160,4160,4160,4160,0
|
|
20230809,171800,50249060,4160,4160,4160,4160,0
|
|
20230809,171700,50249060,4160,4160,4160,4160,0
|
|
20230809,171600,50249060,4160,4160,4160,4160,0
|
|
20230809,171500,50249060,4160,4160,4160,4160,0
|
|
20230809,171400,50249060,4160,4160,4160,4160,0
|
|
20230809,171300,50249060,4160,4160,4160,4160,0
|
|
20230809,171200,50249060,4160,4160,4160,4160,0
|
|
20230809,171100,50249060,4160,4160,4160,4160,0
|
|
20230809,171000,50249060,4160,4160,4160,4160,0
|
|
20230809,170900,50249060,4160,4160,4160,4160,0
|
|
20230809,170800,50249060,4160,4160,4160,4160,0
|
|
20230809,170700,50249060,4160,4160,4160,4160,0
|
|
20230809,170600,50249060,4160,4160,4160,4160,0
|
|
20230809,170500,50249060,4160,4160,4160,4160,0
|
|
20230809,170400,50249060,4160,4160,4160,4160,0
|
|
20230809,170300,50249060,4160,4160,4160,4160,0
|
|
20230809,170200,50249060,4160,4160,4160,4160,0
|
|
20230809,170100,50249060,4160,4160,4160,4160,0
|
|
20230809,170000,50249060,4160,4160,4160,4160,0
|
|
20230809,165900,50249060,4160,4160,4160,4160,0
|
|
20230809,165800,50249060,4160,4160,4160,4160,332
|
|
20230809,165700,50249060,4160,4160,4160,4160,0
|
|
20230809,165600,50249060,4160,4160,4160,4160,0
|
|
20230809,165500,50249060,4160,4160,4160,4160,0
|
|
20230809,165400,50249060,4160,4160,4160,4160,0
|
|
20230809,165300,50249060,4160,4160,4160,4160,0
|
|
20230809,165200,50249060,4160,4160,4160,4160,0
|
|
20230809,165100,50249060,4160,4160,4160,4160,0
|
|
20230809,165000,50249060,4160,4160,4160,4160,0
|
|
20230809,164900,50249060,4160,4160,4160,4160,0
|
|
20230809,164800,50249060,4160,4160,4160,4160,0
|
|
20230809,164700,50249060,4160,4160,4160,4160,0
|
|
20230809,164600,50249060,4160,4160,4160,4160,0
|
|
20230809,164500,50249060,4160,4160,4160,4160,0
|
|
20230809,164400,50249060,4160,4160,4160,4160,0
|
|
20230809,164300,50249060,4160,4160,4160,4160,0
|
|
20230809,164200,50249060,4160,4160,4160,4160,0
|
|
20230809,164100,50249060,4160,4160,4160,4160,0
|
|
20230809,164000,50249060,4160,4160,4160,4160,0
|
|
20230809,163900,50249060,4160,4160,4160,4160,0
|
|
20230809,163800,50249060,4160,4160,4160,4160,0
|
|
20230809,163700,50249060,4160,4160,4160,4160,0
|
|
20230809,163600,50249060,4160,4160,4160,4160,0
|
|
20230809,163500,50249060,4160,4160,4160,4160,0
|
|
20230809,163400,50249060,4160,4160,4160,4160,0
|
|
20230809,163300,50249060,4160,4160,4160,4160,0
|
|
20230809,163200,50249060,4160,4160,4160,4160,0
|
|
20230809,163100,50249060,4160,4160,4160,4160,0
|
|
20230809,163000,50249060,4160,4160,4160,4160,0
|
|
20230809,162900,50249060,4160,4160,4160,4160,0
|
|
20230809,162800,50249060,4160,4160,4160,4160,332
|
|
20230809,162700,50249060,4160,4160,4160,4160,0
|
|
20230809,162600,50249060,4160,4160,4160,4160,0
|
|
20230809,162500,50249060,4160,4160,4160,4160,0
|
|
20230809,162400,50249060,4160,4160,4160,4160,0
|
|
20230809,162300,50249060,4160,4160,4160,4160,0
|
|
20230809,162200,50249060,4160,4160,4160,4160,0
|
|
20230809,162100,50249060,4160,4160,4160,4160,0
|
|
20230809,162000,50249060,4160,4160,4160,4160,0
|
|
20230809,161900,50249060,4160,4160,4160,4160,0
|
|
20230809,161800,50249060,4160,4160,4160,4160,0
|
|
20230809,161700,50249060,4160,4160,4160,4160,0
|
|
20230809,161600,50249060,4160,4160,4160,4160,0
|
|
20230809,161500,50249060,4160,4160,4160,4160,0
|
|
20230809,161400,50249060,4160,4160,4160,4160,0
|
|
20230809,161300,50249060,4160,4160,4160,4160,0
|
|
20230809,161200,50249060,4160,4160,4160,4160,0
|
|
20230809,161100,50249060,4160,4160,4160,4160,0
|
|
20230809,161000,50249060,4160,4160,4160,4160,0
|
|
20230809,160900,50249060,4160,4160,4160,4160,0
|
|
20230809,160800,50249060,4160,4160,4160,4160,0
|
|
20230809,160700,50249060,4160,4160,4160,4160,0
|
|
20230809,160600,50249060,4160,4160,4160,4160,0
|
|
20230809,160500,50249060,4160,4160,4160,4160,0
|
|
20230809,160400,50249060,4160,4160,4160,4160,0
|
|
20230809,160300,50249060,4160,4160,4160,4160,0
|
|
20230809,160200,50249060,4160,4160,4160,4160,0
|
|
20230809,160100,50249060,4160,4160,4160,4160,0
|
|
20230809,160000,50249060,4160,4160,4160,4160,0
|
|
20230809,155900,50249060,4160,4160,4160,4160,0
|
|
20230809,155800,50249060,4160,4160,4160,4160,332
|
|
20230809,155700,50249060,4160,4160,4160,4160,0
|
|
20230809,155600,50249060,4160,4160,4160,4160,0
|
|
20230809,155500,50249060,4160,4160,4160,4160,0
|
|
20230809,155400,50249060,4160,4160,4160,4160,0
|
|
20230809,155300,50249060,4160,4160,4160,4160,0
|
|
20230809,155200,50249060,4160,4160,4160,4160,0
|
|
20230809,155100,50249060,4160,4160,4160,4160,0
|
|
20230809,155000,50249060,4160,4160,4160,4160,0
|
|
20230809,154900,50249060,4160,4160,4160,4160,0
|
|
20230809,154800,50249060,4160,4160,4160,4160,0
|
|
20230809,154700,50249060,4160,4160,4160,4160,0
|
|
20230809,154600,50249060,4160,4160,4160,4160,0
|
|
20230809,154500,50249060,4160,4160,4160,4160,0
|
|
20230809,154400,50249060,4160,4160,4160,4160,0
|
|
20230809,154300,50249060,4160,4160,4160,4160,0
|
|
20230809,154200,50249060,4160,4160,4160,4160,0
|
|
20230809,154100,50249060,4160,4160,4160,4160,0
|
|
20230809,154000,50249060,4160,4160,4160,4160,0
|
|
20230809,153900,50249060,4160,4160,4160,4160,0
|
|
20230809,153800,50249060,4160,4160,4160,4160,0
|
|
20230809,153700,50249060,4160,4160,4160,4160,0
|
|
20230809,153600,50249060,4160,4160,4160,4160,0
|
|
20230809,153500,50249060,4160,4160,4160,4160,0
|
|
20230809,153400,50249060,4160,4160,4160,4160,0
|
|
20230809,153300,50249060,4160,4160,4160,4160,0
|
|
20230809,153200,50249060,4160,4160,4160,4160,0
|
|
20230809,153100,50249060,4160,4160,4160,4160,0
|
|
20230809,153000,50249060,4160,4160,4160,4160,332
|
|
20230809,152900,48867940,4125,4125,4125,4125,0
|
|
20230809,152800,48867940,4125,4125,4125,4125,0
|
|
20230809,152700,48867940,4125,4125,4125,4125,0
|
|
20230809,152600,48867940,4125,4125,4125,4125,0
|
|
20230809,152500,48867940,4125,4125,4125,4125,0
|
|
20230809,152400,48867940,4125,4125,4125,4125,0
|
|
20230809,152300,48867940,4125,4125,4125,4125,0
|
|
20230809,152200,48867940,4125,4125,4125,4125,0
|
|
20230809,152100,48867940,4125,4125,4125,4125,0
|
|
20230809,152000,48867940,4125,4125,4125,4125,0
|
|
20230809,151900,48867940,4125,4125,4125,4125,31
|
|
20230809,151800,48740065,4120,4135,4135,4120,654
|
|
20230809,151700,46036395,4130,4130,4130,4130,0
|
|
20230809,151600,46036395,4130,4130,4130,4130,0
|
|
20230809,151500,46036395,4130,4130,4130,4130,0
|
|
20230809,151400,46036395,4130,4130,4130,4130,0
|
|
20230809,151300,46036395,4130,4130,4130,4130,0
|
|
20230809,151200,46036395,4130,4130,4130,4130,0
|
|
20230809,151100,46036395,4130,4130,4130,4130,0
|
|
20230809,151000,46036395,4130,4130,4130,4130,0
|
|
20230809,150900,46036395,4130,4135,4135,4130,250
|
|
20230809,150800,45003720,4150,4150,4150,4150,0
|
|
20230809,150700,45003720,4150,4150,4150,4150,0
|
|
20230809,150600,45003720,4150,4150,4150,4150,0
|
|
20230809,150500,45003720,4150,4150,4150,4150,0
|
|
20230809,150400,45003720,4150,4150,4150,4150,0
|
|
20230809,150300,45003720,4150,4150,4150,4150,0
|
|
20230809,150200,45003720,4150,4150,4150,4150,0
|
|
20230809,150100,45003720,4150,4150,4150,4150,1
|
|
20230809,150000,44999570,4160,4160,4160,4160,0
|
|
20230809,145900,44999570,4160,4160,4160,4160,2
|
|
20230809,145800,44991250,4160,4160,4160,4160,60
|
|
20230809,145700,44741650,4160,4150,4160,4150,63
|
|
20230809,145600,44479600,4160,4160,4160,4160,0
|
|
20230809,145500,44479600,4160,4160,4160,4160,3
|
|
20230809,145400,44467120,4130,4130,4130,4130,0
|
|
20230809,145300,44467120,4130,4130,4130,4130,0
|
|
20230809,145200,44467120,4130,4150,4160,4130,121
|
|
20230809,145100,43965955,4150,4150,4150,4150,0
|
|
20230809,145000,43965955,4150,4150,4150,4150,0
|
|
20230809,144900,43965955,4150,4150,4150,4150,0
|
|
20230809,144800,43965955,4150,4150,4150,4150,0
|
|
20230809,144700,43965955,4150,4150,4150,4150,0
|
|
20230809,144600,43965955,4150,4150,4150,4150,0
|
|
20230809,144500,43965955,4150,4150,4150,4150,0
|
|
20230809,144400,43965955,4150,4150,4150,4150,0
|
|
20230809,144300,43965955,4150,4150,4150,4150,0
|
|
20230809,144200,43965955,4150,4150,4150,4150,0
|
|
20230809,144100,43965955,4150,4150,4150,4150,0
|
|
20230809,144000,43965955,4150,4150,4150,4150,0
|
|
20230809,143900,43965955,4150,4150,4150,4150,0
|
|
20230809,143800,43965955,4150,4150,4150,4150,25
|
|
20230809,143700,43862205,4150,4150,4150,4150,0
|
|
20230809,143600,43862205,4150,4150,4150,4150,0
|
|
20230809,143500,43862205,4150,4150,4150,4150,0
|
|
20230809,143400,43862205,4150,4150,4150,4150,0
|
|
20230809,143300,43862205,4150,4150,4150,4150,24
|
|
20230809,143200,43762605,4150,4150,4150,4150,0
|
|
20230809,143100,43762605,4150,4150,4150,4150,0
|
|
20230809,143000,43762605,4150,4150,4150,4150,0
|
|
20230809,142900,43762605,4150,4150,4150,4150,0
|
|
20230809,142800,43762605,4150,4150,4150,4150,0
|
|
20230809,142700,43762605,4150,4150,4150,4150,0
|
|
20230809,142600,43762605,4150,4150,4150,4150,101
|
|
20230809,142500,43343455,4150,4150,4150,4150,0
|
|
20230809,142400,43343455,4150,4150,4150,4150,0
|
|
20230809,142300,43343455,4150,4150,4150,4150,0
|
|
20230809,142200,43343455,4150,4150,4150,4150,0
|
|
20230809,142100,43343455,4150,4150,4150,4150,0
|
|
20230809,142000,43343455,4150,4150,4150,4150,0
|
|
20230809,141900,43343455,4150,4150,4150,4150,86
|
|
20230809,141800,42986555,4150,4150,4150,4150,0
|
|
20230809,141700,42986555,4150,4150,4150,4150,0
|
|
20230809,141600,42986555,4150,4150,4150,4150,0
|
|
20230809,141500,42986555,4150,4150,4150,4150,0
|
|
20230809,141400,42986555,4150,4150,4150,4150,0
|
|
20230809,141300,42986555,4150,4150,4150,4150,0
|
|
20230809,141200,42986555,4150,4140,4150,4140,79
|
|
20230809,141100,42659470,4140,4140,4140,4140,0
|
|
20230809,141000,42659470,4140,4140,4140,4140,0
|
|
20230809,140900,42659470,4140,4140,4140,4140,10
|
|
20230809,140800,42618070,4135,4135,4135,4135,0
|
|
20230809,140700,42618070,4135,4135,4135,4135,101
|
|
20230809,140600,42200435,4135,4135,4135,4135,104
|
|
20230809,140500,41770395,4135,4135,4135,4135,0
|
|
20230809,140400,41770395,4135,4135,4135,4135,1
|
|
20230809,140300,41766260,4130,4130,4130,4130,0
|
|
20230809,140200,41766260,4130,4130,4130,4130,0
|
|
20230809,140100,41766260,4130,4130,4130,4130,0
|
|
20230809,140000,41766260,4130,4130,4130,4130,0
|
|
20230809,135900,41766260,4130,4130,4130,4130,0
|
|
20230809,135800,41766260,4130,4130,4130,4130,0
|
|
20230809,135700,41766260,4130,4130,4130,4130,0
|
|
20230809,135600,41766260,4130,4130,4130,4130,0
|
|
20230809,135500,41766260,4130,4130,4130,4130,0
|
|
20230809,135400,41766260,4130,4130,4130,4130,0
|
|
20230809,135300,41766260,4130,4130,4130,4130,0
|
|
20230809,135200,41766260,4130,4130,4130,4130,0
|
|
20230809,135100,41766260,4130,4130,4130,4130,0
|
|
20230809,135000,41766260,4130,4130,4130,4130,0
|
|
20230809,134900,41766260,4130,4130,4130,4130,0
|
|
20230809,134800,41766260,4130,4130,4130,4130,113
|
|
20230809,134700,41299570,4135,4135,4135,4135,10
|
|
20230809,134600,41258220,4135,4135,4135,4135,0
|
|
20230809,134500,41258220,4135,4135,4135,4135,0
|
|
20230809,134400,41258220,4135,4135,4135,4135,0
|
|
20230809,134300,41258220,4135,4135,4135,4135,6
|
|
20230809,134200,41233410,4135,4135,4135,4135,0
|
|
20230809,134100,41233410,4135,4135,4135,4135,0
|
|
20230809,134000,41233410,4135,4135,4135,4135,0
|
|
20230809,133900,41233410,4135,4135,4135,4135,0
|
|
20230809,133800,41233410,4135,4135,4135,4135,0
|
|
20230809,133700,41233410,4135,4135,4135,4135,0
|
|
20230809,133600,41233410,4135,4135,4135,4135,0
|
|
20230809,133500,41233410,4135,4135,4135,4135,0
|
|
20230809,133400,41233410,4135,4135,4135,4135,0
|
|
20230809,133300,41233410,4135,4135,4135,4135,0
|
|
20230809,133200,41233410,4135,4135,4135,4135,14
|
|
20230809,133100,41175520,4135,4135,4135,4135,384
|
|
20230809,133000,39587680,4130,4130,4130,4130,0
|
|
20230809,132900,39587680,4130,4130,4130,4130,1246
|
|
20230809,132800,34441700,4115,4115,4115,4115,0
|
|
20230809,132700,34441700,4115,4115,4115,4115,116
|
|
20230809,132600,33964360,4115,4120,4120,4115,134
|
|
20230809,132500,33412620,4115,4115,4115,4115,0
|
|
20230809,132400,33412620,4115,4115,4115,4115,0
|
|
20230809,132300,33412620,4115,4115,4115,4115,0
|
|
20230809,132200,33412620,4115,4115,4115,4115,0
|
|
20230809,132100,33412620,4115,4115,4115,4115,0
|
|
20230809,132000,33412620,4115,4115,4115,4115,0
|
|
20230809,131900,33412620,4115,4115,4115,4115,0
|
|
20230809,131800,33412620,4115,4115,4115,4115,0
|
|
20230809,131700,33412620,4115,4115,4115,4115,0
|
|
20230809,131600,33412620,4115,4115,4115,4115,0
|
|
20230809,131500,33412620,4115,4115,4115,4115,0
|
|
20230809,131400,33412620,4115,4115,4115,4115,0
|
|
20230809,131300,33412620,4115,4115,4115,4115,0
|
|
20230809,131200,33412620,4115,4115,4115,4115,0
|
|
20230809,131100,33412620,4115,4115,4115,4115,0
|
|
20230809,131000,33412620,4115,4125,4125,4115,50
|
|
20230809,130900,33206390,4130,4130,4130,4130,0
|
|
20230809,130800,33206390,4130,4130,4130,4130,0
|
|
20230809,130700,33206390,4130,4130,4130,4130,0
|
|
20230809,130600,33206390,4130,4130,4130,4130,0
|
|
20230809,130500,33206390,4130,4130,4130,4130,0
|
|
20230809,130400,33206390,4130,4130,4130,4130,0
|
|
20230809,130300,33206390,4130,4125,4130,4125,52
|
|
20230809,130200,32991640,4130,4130,4130,4130,0
|
|
20230809,130100,32991640,4130,4130,4130,4130,0
|
|
20230809,130000,32991640,4130,4130,4130,4130,0
|
|
20230809,125900,32991640,4130,4130,4130,4130,0
|
|
20230809,125800,32991640,4130,4130,4130,4130,0
|
|
20230809,125700,32991640,4130,4130,4130,4130,0
|
|
20230809,125600,32991640,4130,4130,4130,4130,0
|
|
20230809,125500,32991640,4130,4130,4130,4130,0
|
|
20230809,125400,32991640,4130,4130,4130,4130,0
|
|
20230809,125300,32991640,4130,4130,4130,4130,0
|
|
20230809,125200,32991640,4130,4130,4130,4130,0
|
|
20230809,125100,32991640,4130,4130,4130,4130,0
|
|
20230809,125000,32991640,4130,4130,4130,4130,0
|
|
20230809,124900,32991640,4130,4130,4130,4130,0
|
|
20230809,124800,32991640,4130,4130,4130,4130,2
|
|
20230809,124700,32983380,4110,4110,4110,4110,0
|
|
20230809,124600,32983380,4110,4110,4110,4110,0
|
|
20230809,124500,32983380,4110,4110,4110,4110,149
|
|
20230809,124400,32370990,4115,4115,4115,4115,93
|
|
20230809,124300,31988295,4115,4115,4115,4115,0
|
|
20230809,124200,31988295,4115,4115,4115,4115,0
|
|
20230809,124100,31988295,4115,4115,4115,4115,0
|
|
20230809,124000,31988295,4115,4115,4115,4115,0
|
|
20230809,123900,31988295,4115,4115,4115,4115,0
|
|
20230809,123800,31988295,4115,4115,4115,4115,254
|
|
20230809,123700,30943085,4115,4115,4115,4115,0
|
|
20230809,123600,30943085,4115,4115,4115,4115,0
|
|
20230809,123500,30943085,4115,4115,4115,4115,0
|
|
20230809,123400,30943085,4115,4115,4115,4115,0
|
|
20230809,123300,30943085,4115,4115,4115,4115,0
|
|
20230809,123200,30943085,4115,4115,4115,4115,0
|
|
20230809,123100,30943085,4115,4115,4115,4115,1
|
|
20230809,123000,30938970,4110,4110,4110,4110,37
|
|
20230809,122900,30786900,4110,4110,4110,4110,63
|
|
20230809,122800,30527970,4115,4115,4115,4115,0
|
|
20230809,122700,30527970,4115,4115,4115,4115,24
|
|
20230809,122600,30429210,4110,4110,4110,4110,0
|
|
20230809,122500,30429210,4110,4110,4110,4110,0
|
|
20230809,122400,30429210,4110,4110,4110,4110,0
|
|
20230809,122300,30429210,4110,4110,4110,4110,0
|
|
20230809,122200,30429210,4110,4110,4110,4110,0
|
|
20230809,122100,30429210,4110,4110,4110,4110,0
|
|
20230809,122000,30429210,4110,4110,4110,4110,0
|
|
20230809,121900,30429210,4110,4110,4110,4110,0
|
|
20230809,121800,30429210,4110,4110,4110,4110,0
|
|
20230809,121700,30429210,4110,4110,4110,4110,0
|
|
20230809,121600,30429210,4110,4110,4110,4110,0
|
|
20230809,121500,30429210,4110,4110,4110,4110,50
|
|
20230809,121400,30223710,4115,4115,4115,4115,68
|
|
20230809,121300,29943890,4120,4120,4120,4120,0
|
|
20230809,121200,29943890,4120,4120,4120,4120,0
|
|
20230809,121100,29943890,4120,4120,4120,4120,0
|
|
20230809,121000,29943890,4120,4120,4120,4120,0
|
|
20230809,120900,29943890,4120,4120,4120,4120,0
|
|
20230809,120800,29943890,4120,4120,4120,4120,0
|
|
20230809,120700,29943890,4120,4120,4120,4120,0
|
|
20230809,120600,29943890,4120,4120,4120,4120,0
|
|
20230809,120500,29943890,4120,4120,4120,4120,0
|
|
20230809,120400,29943890,4120,4120,4120,4120,337
|
|
20230809,120300,28555450,4120,4120,4120,4120,0
|
|
20230809,120200,28555450,4120,4120,4120,4120,0
|
|
20230809,120100,28555450,4120,4120,4120,4120,0
|
|
20230809,120000,28555450,4120,4120,4120,4120,0
|
|
20230809,115900,28555450,4120,4120,4120,4120,0
|
|
20230809,115800,28555450,4120,4120,4120,4120,0
|
|
20230809,115700,28555450,4120,4120,4120,4120,0
|
|
20230809,115600,28555450,4120,4120,4120,4120,0
|
|
20230809,115500,28555450,4120,4120,4120,4120,0
|
|
20230809,115400,28555450,4120,4120,4120,4120,0
|
|
20230809,115300,28555450,4120,4120,4120,4120,0
|
|
20230809,115200,28555450,4120,4120,4120,4120,0
|
|
20230809,115100,28555450,4120,4125,4125,4120,300
|
|
20230809,115000,27318305,4130,4130,4130,4130,0
|
|
20230809,114900,27318305,4130,4130,4130,4130,0
|
|
20230809,114800,27318305,4130,4130,4130,4130,20
|
|
20230809,114700,27235705,4125,4125,4125,4125,0
|
|
20230809,114600,27235705,4125,4125,4125,4125,0
|
|
20230809,114500,27235705,4125,4125,4125,4125,0
|
|
20230809,114400,27235705,4125,4125,4125,4125,0
|
|
20230809,114300,27235705,4125,4125,4125,4125,0
|
|
20230809,114200,27235705,4125,4125,4125,4125,0
|
|
20230809,114100,27235705,4125,4125,4125,4125,0
|
|
20230809,114000,27235705,4125,4125,4125,4125,1
|
|
20230809,113900,27231580,4125,4125,4125,4125,0
|
|
20230809,113800,27231580,4125,4125,4125,4125,0
|
|
20230809,113700,27231580,4125,4125,4125,4125,0
|
|
20230809,113600,27231580,4125,4125,4125,4125,0
|
|
20230809,113500,27231580,4125,4125,4125,4125,0
|
|
20230809,113400,27231580,4125,4125,4125,4125,27
|
|
20230809,113300,27120205,4135,4135,4135,4135,0
|
|
20230809,113200,27120205,4135,4135,4135,4135,0
|
|
20230809,113100,27120205,4135,4135,4135,4135,0
|
|
20230809,113000,27120205,4135,4135,4135,4135,0
|
|
20230809,112900,27120205,4135,4135,4135,4135,0
|
|
20230809,112800,27120205,4135,4135,4135,4135,0
|
|
20230809,112700,27120205,4135,4135,4135,4135,0
|
|
20230809,112600,27120205,4135,4135,4135,4135,0
|
|
20230809,112500,27120205,4135,4135,4135,4135,0
|
|
20230809,112400,27120205,4135,4135,4135,4135,0
|
|
20230809,112300,27120205,4135,4135,4135,4135,0
|
|
20230809,112200,27120205,4135,4135,4135,4135,0
|
|
20230809,112100,27120205,4135,4135,4135,4135,0
|
|
20230809,112000,27120205,4135,4135,4135,4135,0
|
|
20230809,111900,27120205,4135,4135,4135,4135,0
|
|
20230809,111800,27120205,4135,4135,4135,4135,10
|
|
20230809,111700,27078855,4135,4135,4135,4135,0
|
|
20230809,111600,27078855,4135,4135,4135,4135,0
|
|
20230809,111500,27078855,4135,4135,4135,4135,0
|
|
20230809,111400,27078855,4135,4135,4135,4135,0
|
|
20230809,111300,27078855,4135,4135,4135,4135,0
|
|
20230809,111200,27078855,4135,4135,4135,4135,0
|
|
20230809,111100,27078855,4135,4135,4135,4135,0
|
|
20230809,111000,27078855,4135,4135,4135,4135,1
|
|
20230809,110900,27074720,4130,4130,4130,4130,0
|
|
20230809,110800,27074720,4130,4130,4130,4130,0
|
|
20230809,110700,27074720,4130,4130,4130,4130,0
|
|
20230809,110600,27074720,4130,4130,4130,4130,0
|
|
20230809,110500,27074720,4130,4130,4130,4130,0
|
|
20230809,110400,27074720,4130,4130,4130,4130,0
|
|
20230809,110300,27074720,4130,4130,4130,4130,450
|
|
20230809,110200,25216220,4135,4135,4135,4135,0
|
|
20230809,110100,25216220,4135,4135,4135,4135,0
|
|
20230809,110000,25216220,4135,4135,4135,4135,0
|
|
20230809,105900,25216220,4135,4135,4135,4135,0
|
|
20230809,105800,25216220,4135,4135,4135,4135,0
|
|
20230809,105700,25216220,4135,4135,4135,4135,0
|
|
20230809,105600,25216220,4135,4135,4135,4135,0
|
|
20230809,105500,25216220,4135,4135,4135,4135,0
|
|
20230809,105400,25216220,4135,4135,4135,4135,1
|
|
20230809,105300,25212085,4135,4135,4135,4135,250
|
|
20230809,105200,24178335,4135,4135,4135,4135,0
|
|
20230809,105100,24178335,4135,4135,4135,4135,0
|
|
20230809,105000,24178335,4135,4135,4135,4135,0
|
|
20230809,104900,24178335,4135,4135,4135,4135,0
|
|
20230809,104800,24178335,4135,4135,4135,4135,0
|
|
20230809,104700,24178335,4135,4135,4135,4135,0
|
|
20230809,104600,24178335,4135,4135,4135,4135,0
|
|
20230809,104500,24178335,4135,4135,4135,4135,0
|
|
20230809,104400,24178335,4135,4135,4135,4135,0
|
|
20230809,104300,24178335,4135,4135,4135,4135,600
|
|
20230809,104200,21697335,4135,4135,4135,4135,0
|
|
20230809,104100,21697335,4135,4135,4135,4135,0
|
|
20230809,104000,21697335,4135,4135,4135,4135,2
|
|
20230809,103900,21689065,4130,4130,4130,4130,0
|
|
20230809,103800,21689065,4130,4130,4130,4130,25
|
|
20230809,103700,21585815,4140,4140,4140,4140,0
|
|
20230809,103600,21585815,4140,4140,4140,4140,0
|
|
20230809,103500,21585815,4140,4140,4140,4140,0
|
|
20230809,103400,21585815,4140,4140,4140,4140,0
|
|
20230809,103300,21585815,4140,4140,4140,4140,0
|
|
20230809,103200,21585815,4140,4140,4140,4140,0
|
|
20230809,103100,21585815,4140,4140,4140,4140,0
|
|
20230809,103000,21585815,4140,4140,4140,4140,0
|
|
20230809,102900,21585815,4140,4140,4140,4140,0
|
|
20230809,102800,21585815,4140,4140,4140,4140,0
|
|
20230809,102700,21585815,4140,4140,4140,4140,0
|
|
20230809,102600,21585815,4140,4140,4140,4140,0
|
|
20230809,102500,21585815,4140,4140,4140,4140,0
|
|
20230809,102400,21585815,4140,4135,4140,4135,135
|
|
20230809,102300,21027500,4125,4125,4125,4125,0
|
|
20230809,102200,21027500,4125,4125,4125,4125,0
|
|
20230809,102100,21027500,4125,4125,4125,4125,0
|
|
20230809,102000,21027500,4125,4110,4135,4110,1952
|
|
20230809,101900,12984955,4110,4110,4110,4110,0
|
|
20230809,101800,12984955,4110,4110,4110,4110,0
|
|
20230809,101700,12984955,4110,4110,4110,4110,0
|
|
20230809,101600,12984955,4110,4110,4110,4110,0
|
|
20230809,101500,12984955,4110,4110,4110,4110,109
|
|
20230809,101400,12536965,4110,4110,4110,4110,1
|
|
20230809,101300,12532855,4110,4110,4110,4110,0
|
|
20230809,101200,12532855,4110,4110,4110,4110,0
|
|
20230809,101100,12532855,4110,4110,4110,4110,0
|
|
20230809,101000,12532855,4110,4110,4110,4110,0
|
|
20230809,100900,12532855,4110,4110,4110,4110,0
|
|
20230809,100800,12532855,4110,4110,4110,4110,0
|
|
20230809,100700,12532855,4110,4110,4110,4110,0
|
|
20230809,100600,12532855,4110,4110,4110,4110,0
|
|
20230809,100500,12532855,4110,4110,4110,4110,0
|
|
20230809,100400,12532855,4110,4110,4110,4110,0
|
|
20230809,100300,12532855,4110,4110,4110,4110,649
|
|
20230809,100200,9865465,4110,4110,4110,4110,0
|
|
20230809,100100,9865465,4110,4110,4110,4110,9
|
|
20230809,100000,9828475,4110,4110,4110,4110,40
|
|
20230809,095900,9664075,4110,4110,4110,4110,0
|
|
20230809,095800,9664075,4110,4110,4110,4110,1
|
|
20230809,095700,9659965,4105,4105,4105,4105,248
|
|
20230809,095600,8641925,4110,4110,4110,4110,0
|
|
20230809,095500,8641925,4110,4110,4110,4110,0
|
|
20230809,095400,8641925,4110,4110,4110,4110,0
|
|
20230809,095300,8641925,4110,4110,4110,4110,4
|
|
20230809,095200,8625485,4110,4110,4110,4110,0
|
|
20230809,095100,8625485,4110,4110,4110,4110,0
|
|
20230809,095000,8625485,4110,4110,4110,4110,0
|
|
20230809,094900,8625485,4110,4110,4110,4110,0
|
|
20230809,094800,8625485,4110,4110,4110,4110,0
|
|
20230809,094700,8625485,4110,4110,4110,4110,0
|
|
20230809,094600,8625485,4110,4110,4110,4110,0
|
|
20230809,094500,8625485,4110,4110,4110,4110,68
|
|
20230809,094400,8346005,4105,4105,4105,4105,2
|
|
20230809,094300,8337795,4110,4110,4110,4110,0
|
|
20230809,094200,8337795,4110,4110,4110,4110,0
|
|
20230809,094100,8337795,4110,4110,4110,4110,2
|
|
20230809,094000,8329575,4110,4110,4110,4105,123
|
|
20230809,093900,7824055,4110,4110,4110,4110,0
|
|
20230809,093800,7824055,4110,4110,4110,4110,20
|
|
20230809,093700,7741855,4110,4100,4110,4100,36
|
|
20230809,093600,7594145,4095,4095,4095,4095,0
|
|
20230809,093500,7594145,4095,4095,4095,4095,0
|
|
20230809,093400,7594145,4095,4095,4095,4095,1
|
|
20230809,093300,7590050,4095,4095,4095,4095,1
|
|
20230809,093200,7585955,4110,4110,4110,4110,0
|
|
20230809,093100,7585955,4110,4110,4110,4110,2
|
|
20230809,093000,7577735,4100,4100,4100,4100,3
|
|
20230809,092900,7565435,4110,4100,4110,4100,23
|
|
20230809,092800,7470935,4110,4110,4110,4110,0
|
|
20230809,092700,7470935,4110,4110,4110,4110,125
|
|
20230809,092600,6957185,4085,4085,4110,4085,266
|
|
20230809,092500,5866875,4110,4110,4110,4110,0
|
|
20230809,092400,5866875,4110,4090,4110,4085,269
|
|
20230809,092300,4761950,4095,4095,4095,4095,230
|
|
20230809,092200,3820100,4085,4085,4085,4085,0
|
|
20230809,092100,3820100,4085,4085,4085,4085,0
|
|
20230809,092000,3820100,4085,4085,4085,4085,9
|
|
20230809,091900,3783335,4075,4075,4075,4075,0
|
|
20230809,091800,3783335,4075,4080,4080,4075,83
|
|
20230809,091700,3444755,4075,4075,4075,4075,0
|
|
20230809,091600,3444755,4075,4075,4075,4075,0
|
|
20230809,091500,3444755,4075,4075,4075,4075,0
|
|
20230809,091400,3444755,4075,4075,4075,4075,0
|
|
20230809,091300,3444755,4075,4075,4075,4075,0
|
|
20230809,091200,3444755,4075,4075,4075,4075,0
|
|
20230809,091100,3444755,4075,4075,4075,4075,0
|
|
20230809,091000,3444755,4075,4075,4075,4075,0
|
|
20230809,090900,3444755,4075,4075,4075,4075,0
|
|
20230809,090800,3444755,4075,4075,4075,4075,76
|
|
20230809,090700,3135055,4085,4085,4085,4085,0
|
|
20230809,090600,3135055,4085,4085,4085,4085,1
|
|
20230809,090500,3130970,4085,4085,4085,4085,451
|
|
20230809,090400,1288635,4080,4080,4080,4080,0
|
|
20230809,090300,1288635,4080,4085,4085,4080,107
|
|
20230809,090200,851565,4090,4090,4090,4090,0
|
|
20230809,090100,851565,4090,4090,4090,4090,0
|
|
20230809,090000,851565,4090,4095,4095,4090,208
|