648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194500,101619980,5850,5850,5850,5850,309
|
|
20230818,194400,101619980,5850,5850,5850,5850,0
|
|
20230818,194300,101619980,5850,5850,5850,5850,0
|
|
20230818,194200,101619980,5850,5850,5850,5850,0
|
|
20230818,194100,101619980,5850,5850,5850,5850,0
|
|
20230818,194000,101619980,5850,5850,5850,5850,0
|
|
20230818,193900,101619980,5850,5850,5850,5850,0
|
|
20230818,193800,101619980,5850,5850,5850,5850,0
|
|
20230818,193700,101619980,5850,5850,5850,5850,0
|
|
20230818,193600,101619980,5850,5850,5850,5850,0
|
|
20230818,193500,101619980,5850,5850,5850,5850,0
|
|
20230818,193400,101619980,5850,5850,5850,5850,0
|
|
20230818,193300,101619980,5850,5850,5850,5850,0
|
|
20230818,193200,101619980,5850,5850,5850,5850,0
|
|
20230818,193100,101619980,5850,5850,5850,5850,0
|
|
20230818,193000,101619980,5850,5850,5850,5850,0
|
|
20230818,192900,101619980,5850,5850,5850,5850,0
|
|
20230818,192800,101619980,5850,5850,5850,5850,0
|
|
20230818,192700,101619980,5850,5850,5850,5850,0
|
|
20230818,192600,101619980,5850,5850,5850,5850,0
|
|
20230818,192500,101619980,5850,5850,5850,5850,0
|
|
20230818,192400,101619980,5850,5850,5850,5850,0
|
|
20230818,192300,101619980,5850,5850,5850,5850,0
|
|
20230818,192200,101619980,5850,5850,5850,5850,0
|
|
20230818,192100,101619980,5850,5850,5850,5850,0
|
|
20230818,192000,101619980,5850,5850,5850,5850,0
|
|
20230818,191900,101619980,5850,5850,5850,5850,0
|
|
20230818,191800,101619980,5850,5850,5850,5850,0
|
|
20230818,191700,101619980,5850,5850,5850,5850,0
|
|
20230818,191600,101619980,5850,5850,5850,5850,0
|
|
20230818,191500,101619980,5850,5850,5850,5850,309
|
|
20230818,191400,101619980,5850,5850,5850,5850,0
|
|
20230818,191300,101619980,5850,5850,5850,5850,0
|
|
20230818,191200,101619980,5850,5850,5850,5850,0
|
|
20230818,191100,101619980,5850,5850,5850,5850,0
|
|
20230818,191000,101619980,5850,5850,5850,5850,0
|
|
20230818,190900,101619980,5850,5850,5850,5850,0
|
|
20230818,190800,101619980,5850,5850,5850,5850,0
|
|
20230818,190700,101619980,5850,5850,5850,5850,0
|
|
20230818,190600,101619980,5850,5850,5850,5850,0
|
|
20230818,190500,101619980,5850,5850,5850,5850,0
|
|
20230818,190400,101619980,5850,5850,5850,5850,0
|
|
20230818,190300,101619980,5850,5850,5850,5850,0
|
|
20230818,190200,101619980,5850,5850,5850,5850,0
|
|
20230818,190100,101619980,5850,5850,5850,5850,0
|
|
20230818,190000,101619980,5850,5850,5850,5850,0
|
|
20230818,185900,101619980,5850,5850,5850,5850,0
|
|
20230818,185800,101619980,5850,5850,5850,5850,0
|
|
20230818,185700,101619980,5850,5850,5850,5850,0
|
|
20230818,185600,101619980,5850,5850,5850,5850,0
|
|
20230818,185500,101619980,5850,5850,5850,5850,0
|
|
20230818,185400,101619980,5850,5850,5850,5850,0
|
|
20230818,185300,101619980,5850,5850,5850,5850,0
|
|
20230818,185200,101619980,5850,5850,5850,5850,0
|
|
20230818,185100,101619980,5850,5850,5850,5850,0
|
|
20230818,185000,101619980,5850,5850,5850,5850,0
|
|
20230818,184900,101619980,5850,5850,5850,5850,0
|
|
20230818,184800,101619980,5850,5850,5850,5850,0
|
|
20230818,184700,101619980,5850,5850,5850,5850,0
|
|
20230818,184600,101619980,5850,5850,5850,5850,0
|
|
20230818,184500,101619980,5850,5850,5850,5850,309
|
|
20230818,184400,101619980,5850,5850,5850,5850,0
|
|
20230818,184300,101619980,5850,5850,5850,5850,0
|
|
20230818,184200,101619980,5850,5850,5850,5850,0
|
|
20230818,184100,101619980,5850,5850,5850,5850,0
|
|
20230818,184000,101619980,5850,5850,5850,5850,0
|
|
20230818,183900,101619980,5850,5850,5850,5850,0
|
|
20230818,183800,101619980,5850,5850,5850,5850,0
|
|
20230818,183700,101619980,5850,5850,5850,5850,0
|
|
20230818,183600,101619980,5850,5850,5850,5850,0
|
|
20230818,183500,101619980,5850,5850,5850,5850,0
|
|
20230818,183400,101619980,5850,5850,5850,5850,0
|
|
20230818,183300,101619980,5850,5850,5850,5850,0
|
|
20230818,183200,101619980,5850,5850,5850,5850,0
|
|
20230818,183100,101619980,5850,5850,5850,5850,0
|
|
20230818,183000,101619980,5850,5850,5850,5850,0
|
|
20230818,182900,101619980,5850,5850,5850,5850,0
|
|
20230818,182800,101619980,5850,5850,5850,5850,0
|
|
20230818,182700,101619980,5850,5850,5850,5850,0
|
|
20230818,182600,101619980,5850,5850,5850,5850,0
|
|
20230818,182500,101619980,5850,5850,5850,5850,0
|
|
20230818,182400,101619980,5850,5850,5850,5850,0
|
|
20230818,182300,101619980,5850,5850,5850,5850,0
|
|
20230818,182200,101619980,5850,5850,5850,5850,0
|
|
20230818,182100,101619980,5850,5850,5850,5850,0
|
|
20230818,182000,101619980,5850,5850,5850,5850,0
|
|
20230818,181900,101619980,5850,5850,5850,5850,0
|
|
20230818,181800,101619980,5850,5850,5850,5850,0
|
|
20230818,181700,101619980,5850,5850,5850,5850,0
|
|
20230818,181600,101619980,5850,5850,5850,5850,0
|
|
20230818,181500,101619980,5850,5850,5850,5850,309
|
|
20230818,181400,101619980,5850,5850,5850,5850,0
|
|
20230818,181300,101619980,5850,5850,5850,5850,0
|
|
20230818,181200,101619980,5850,5850,5850,5850,0
|
|
20230818,181100,101619980,5850,5850,5850,5850,0
|
|
20230818,181000,101619980,5850,5850,5850,5850,0
|
|
20230818,180900,101619980,5850,5850,5850,5850,0
|
|
20230818,180800,101619980,5850,5850,5850,5850,0
|
|
20230818,180700,101619980,5850,5850,5850,5850,0
|
|
20230818,180600,101619980,5850,5850,5850,5850,0
|
|
20230818,180500,101619980,5850,5850,5850,5850,0
|
|
20230818,180400,101619980,5850,5850,5850,5850,0
|
|
20230818,180300,101619980,5850,5850,5850,5850,0
|
|
20230818,180200,101619980,5850,5850,5850,5850,0
|
|
20230818,180100,101619980,5850,5850,5850,5850,0
|
|
20230818,180000,101619980,5850,5850,5850,5850,0
|
|
20230818,175900,101619980,5850,5850,5850,5850,0
|
|
20230818,175800,101619980,5850,5850,5850,5850,0
|
|
20230818,175700,101619980,5850,5850,5850,5850,0
|
|
20230818,175600,101619980,5850,5850,5850,5850,0
|
|
20230818,175500,101619980,5850,5850,5850,5850,0
|
|
20230818,175400,101619980,5850,5850,5850,5850,0
|
|
20230818,175300,101619980,5850,5850,5850,5850,0
|
|
20230818,175200,101619980,5850,5850,5850,5850,0
|
|
20230818,175100,101619980,5850,5850,5850,5850,0
|
|
20230818,175000,101619980,5850,5850,5850,5850,0
|
|
20230818,174900,101619980,5850,5850,5850,5850,0
|
|
20230818,174800,101619980,5850,5850,5850,5850,0
|
|
20230818,174700,101619980,5850,5850,5850,5850,0
|
|
20230818,174600,101619980,5850,5850,5850,5850,0
|
|
20230818,174500,101619980,5850,5850,5850,5850,309
|
|
20230818,174400,101619980,5850,5850,5850,5850,0
|
|
20230818,174300,101619980,5850,5850,5850,5850,0
|
|
20230818,174200,101619980,5850,5850,5850,5850,0
|
|
20230818,174100,101619980,5850,5850,5850,5850,0
|
|
20230818,174000,101619980,5850,5850,5850,5850,0
|
|
20230818,173900,101619980,5850,5850,5850,5850,0
|
|
20230818,173800,101619980,5850,5850,5850,5850,0
|
|
20230818,173700,101619980,5850,5850,5850,5850,0
|
|
20230818,173600,101619980,5850,5850,5850,5850,0
|
|
20230818,173500,101619980,5850,5850,5850,5850,0
|
|
20230818,173400,101619980,5850,5850,5850,5850,0
|
|
20230818,173300,101619980,5850,5850,5850,5850,0
|
|
20230818,173200,101619980,5850,5850,5850,5850,0
|
|
20230818,173100,101619980,5850,5850,5850,5850,0
|
|
20230818,173000,101619980,5850,5850,5850,5850,0
|
|
20230818,172900,101619980,5850,5850,5850,5850,0
|
|
20230818,172800,101619980,5850,5850,5850,5850,0
|
|
20230818,172700,101619980,5850,5850,5850,5850,0
|
|
20230818,172600,101619980,5850,5850,5850,5850,0
|
|
20230818,172500,101619980,5850,5850,5850,5850,0
|
|
20230818,172400,101619980,5850,5850,5850,5850,0
|
|
20230818,172300,101619980,5850,5850,5850,5850,0
|
|
20230818,172200,101619980,5850,5850,5850,5850,0
|
|
20230818,172100,101619980,5850,5850,5850,5850,0
|
|
20230818,172000,101619980,5850,5850,5850,5850,0
|
|
20230818,171900,101619980,5850,5850,5850,5850,0
|
|
20230818,171800,101619980,5850,5850,5850,5850,0
|
|
20230818,171700,101619980,5850,5850,5850,5850,0
|
|
20230818,171600,101619980,5850,5850,5850,5850,0
|
|
20230818,171500,101619980,5850,5850,5850,5850,309
|
|
20230818,171400,101619980,5850,5850,5850,5850,0
|
|
20230818,171300,101619980,5850,5850,5850,5850,0
|
|
20230818,171200,101619980,5850,5850,5850,5850,0
|
|
20230818,171100,101619980,5850,5850,5850,5850,0
|
|
20230818,171000,101619980,5850,5850,5850,5850,0
|
|
20230818,170900,101619980,5850,5850,5850,5850,0
|
|
20230818,170800,101619980,5850,5850,5850,5850,0
|
|
20230818,170700,101619980,5850,5850,5850,5850,0
|
|
20230818,170600,101619980,5850,5850,5850,5850,0
|
|
20230818,170500,101619980,5850,5850,5850,5850,0
|
|
20230818,170400,101619980,5850,5850,5850,5850,0
|
|
20230818,170300,101619980,5850,5850,5850,5850,0
|
|
20230818,170200,101619980,5850,5850,5850,5850,0
|
|
20230818,170100,101619980,5850,5850,5850,5850,0
|
|
20230818,170000,101619980,5850,5850,5850,5850,0
|
|
20230818,165900,101619980,5850,5850,5850,5850,0
|
|
20230818,165800,101619980,5850,5850,5850,5850,0
|
|
20230818,165700,101619980,5850,5850,5850,5850,0
|
|
20230818,165600,101619980,5850,5850,5850,5850,0
|
|
20230818,165500,101619980,5850,5850,5850,5850,0
|
|
20230818,165400,101619980,5850,5850,5850,5850,0
|
|
20230818,165300,101619980,5850,5850,5850,5850,0
|
|
20230818,165200,101619980,5850,5850,5850,5850,0
|
|
20230818,165100,101619980,5850,5850,5850,5850,0
|
|
20230818,165000,101619980,5850,5850,5850,5850,0
|
|
20230818,164900,101619980,5850,5850,5850,5850,0
|
|
20230818,164800,101619980,5850,5850,5850,5850,0
|
|
20230818,164700,101619980,5850,5850,5850,5850,0
|
|
20230818,164600,101619980,5850,5850,5850,5850,0
|
|
20230818,164500,101619980,5850,5850,5850,5850,309
|
|
20230818,164400,101619980,5850,5850,5850,5850,0
|
|
20230818,164300,101619980,5850,5850,5850,5850,0
|
|
20230818,164200,101619980,5850,5850,5850,5850,0
|
|
20230818,164100,101619980,5850,5850,5850,5850,0
|
|
20230818,164000,101619980,5850,5850,5850,5850,0
|
|
20230818,163900,101619980,5850,5850,5850,5850,0
|
|
20230818,163800,101619980,5850,5850,5850,5850,0
|
|
20230818,163700,101619980,5850,5850,5850,5850,0
|
|
20230818,163600,101619980,5850,5850,5850,5850,0
|
|
20230818,163500,101619980,5850,5850,5850,5850,0
|
|
20230818,163400,101619980,5850,5850,5850,5850,0
|
|
20230818,163300,101619980,5850,5850,5850,5850,0
|
|
20230818,163200,101619980,5850,5850,5850,5850,0
|
|
20230818,163100,101619980,5850,5850,5850,5850,0
|
|
20230818,163000,101619980,5850,5850,5850,5850,0
|
|
20230818,162900,101619980,5850,5850,5850,5850,0
|
|
20230818,162800,101619980,5850,5850,5850,5850,0
|
|
20230818,162700,101619980,5850,5850,5850,5850,0
|
|
20230818,162600,101619980,5850,5850,5850,5850,0
|
|
20230818,162500,101619980,5850,5850,5850,5850,0
|
|
20230818,162400,101619980,5850,5850,5850,5850,0
|
|
20230818,162300,101619980,5850,5850,5850,5850,0
|
|
20230818,162200,101619980,5850,5850,5850,5850,0
|
|
20230818,162100,101619980,5850,5850,5850,5850,0
|
|
20230818,162000,101619980,5850,5850,5850,5850,0
|
|
20230818,161900,101619980,5850,5850,5850,5850,0
|
|
20230818,161800,101619980,5850,5850,5850,5850,0
|
|
20230818,161700,101619980,5850,5850,5850,5850,0
|
|
20230818,161600,101619980,5850,5850,5850,5850,0
|
|
20230818,161500,101619980,5850,5850,5850,5850,309
|
|
20230818,161400,101619980,5850,5850,5850,5850,0
|
|
20230818,161300,101619980,5850,5850,5850,5850,0
|
|
20230818,161200,101619980,5850,5850,5850,5850,0
|
|
20230818,161100,101619980,5850,5850,5850,5850,0
|
|
20230818,161000,101619980,5850,5850,5850,5850,0
|
|
20230818,160900,101619980,5850,5850,5850,5850,0
|
|
20230818,160800,101619980,5850,5850,5850,5850,0
|
|
20230818,160700,101619980,5850,5850,5850,5850,0
|
|
20230818,160600,101619980,5850,5850,5850,5850,0
|
|
20230818,160500,101619980,5850,5850,5850,5850,0
|
|
20230818,160400,101619980,5850,5850,5850,5850,0
|
|
20230818,160300,101619980,5850,5850,5850,5850,0
|
|
20230818,160200,101619980,5850,5850,5850,5850,0
|
|
20230818,160100,101619980,5850,5850,5850,5850,0
|
|
20230818,160000,101619980,5850,5850,5850,5850,0
|
|
20230818,155900,101619980,5850,5850,5850,5850,0
|
|
20230818,155800,101619980,5850,5850,5850,5850,0
|
|
20230818,155700,101619980,5850,5850,5850,5850,0
|
|
20230818,155600,101619980,5850,5850,5850,5850,0
|
|
20230818,155500,101619980,5850,5850,5850,5850,0
|
|
20230818,155400,101619980,5850,5850,5850,5850,0
|
|
20230818,155300,101619980,5850,5850,5850,5850,0
|
|
20230818,155200,101619980,5850,5850,5850,5850,0
|
|
20230818,155100,101619980,5850,5850,5850,5850,0
|
|
20230818,155000,101619980,5850,5850,5850,5850,0
|
|
20230818,154900,101619980,5850,5850,5850,5850,0
|
|
20230818,154800,101619980,5850,5850,5850,5850,0
|
|
20230818,154700,101619980,5850,5850,5850,5850,0
|
|
20230818,154600,101619980,5850,5850,5850,5850,0
|
|
20230818,154500,101619980,5850,5850,5850,5850,309
|
|
20230818,154400,101619980,5850,5850,5850,5850,0
|
|
20230818,154300,101619980,5850,5850,5850,5850,0
|
|
20230818,154200,101619980,5850,5850,5850,5850,0
|
|
20230818,154100,101619980,5850,5850,5850,5850,0
|
|
20230818,154000,101619980,5850,5850,5850,5850,0
|
|
20230818,153900,101619980,5850,5850,5850,5850,0
|
|
20230818,153800,101619980,5850,5850,5850,5850,0
|
|
20230818,153700,101619980,5850,5850,5850,5850,0
|
|
20230818,153600,101619980,5850,5850,5850,5850,0
|
|
20230818,153500,101619980,5850,5850,5850,5850,0
|
|
20230818,153400,101619980,5850,5850,5850,5850,0
|
|
20230818,153300,101619980,5850,5850,5850,5850,0
|
|
20230818,153200,101619980,5850,5850,5850,5850,0
|
|
20230818,153100,101619980,5850,5850,5850,5850,0
|
|
20230818,153000,101619980,5850,5850,5850,5850,309
|
|
20230818,152900,99812330,5810,5810,5810,5810,0
|
|
20230818,152800,99812330,5810,5810,5810,5810,0
|
|
20230818,152700,99812330,5810,5810,5810,5810,0
|
|
20230818,152600,99812330,5810,5810,5810,5810,0
|
|
20230818,152500,99812330,5810,5810,5810,5810,0
|
|
20230818,152400,99812330,5810,5810,5810,5810,0
|
|
20230818,152300,99812330,5810,5810,5810,5810,0
|
|
20230818,152200,99812330,5810,5810,5810,5810,0
|
|
20230818,152100,99812330,5810,5810,5810,5810,0
|
|
20230818,152000,99812330,5810,5810,5810,5810,0
|
|
20230818,151900,99812330,5810,5810,5810,5810,64
|
|
20230818,151800,99440490,5850,5830,5850,5830,517
|
|
20230818,151700,96419560,5830,5830,5830,5830,0
|
|
20230818,151600,96419560,5830,5830,5830,5830,0
|
|
20230818,151500,96419560,5830,5830,5830,5830,109
|
|
20230818,151400,95784090,5840,5840,5840,5840,0
|
|
20230818,151300,95784090,5840,5840,5840,5840,0
|
|
20230818,151200,95784090,5840,5840,5840,5840,0
|
|
20230818,151100,95784090,5840,5840,5840,5840,0
|
|
20230818,151000,95784090,5840,5840,5840,5840,0
|
|
20230818,150900,95784090,5840,5840,5840,5840,0
|
|
20230818,150800,95784090,5840,5840,5840,5840,0
|
|
20230818,150700,95784090,5840,5830,5840,5830,57
|
|
20230818,150600,95451580,5850,5850,5850,5850,2
|
|
20230818,150500,95439880,5830,5840,5840,5830,2
|
|
20230818,150400,95428210,5830,5830,5830,5830,0
|
|
20230818,150300,95428210,5830,5830,5830,5830,0
|
|
20230818,150200,95428210,5830,5830,5830,5830,600
|
|
20230818,150100,91930210,5830,5830,5830,5830,0
|
|
20230818,150000,91930210,5830,5830,5830,5830,0
|
|
20230818,145900,91930210,5830,5830,5830,5830,0
|
|
20230818,145800,91930210,5830,5830,5830,5830,0
|
|
20230818,145700,91930210,5830,5830,5830,5830,0
|
|
20230818,145600,91930210,5830,5830,5830,5830,0
|
|
20230818,145500,91930210,5830,5830,5830,5830,0
|
|
20230818,145400,91930210,5830,5830,5830,5830,0
|
|
20230818,145300,91930210,5830,5830,5830,5830,0
|
|
20230818,145200,91930210,5830,5830,5830,5830,0
|
|
20230818,145100,91930210,5830,5830,5830,5830,0
|
|
20230818,145000,91930210,5830,5850,5850,5830,20
|
|
20230818,144900,91813410,5850,5850,5850,5850,20
|
|
20230818,144800,91696410,5840,5840,5840,5840,0
|
|
20230818,144700,91696410,5840,5850,5850,5840,337
|
|
20230818,144600,89728160,5850,5850,5850,5850,61
|
|
20230818,144500,89371310,5850,5860,5860,5850,50
|
|
20230818,144400,89078650,5870,5830,5940,5830,195
|
|
20230818,144300,87926460,5820,5820,5820,5820,0
|
|
20230818,144200,87926460,5820,5820,5820,5820,274
|
|
20230818,144100,86331780,5810,5810,5810,5810,0
|
|
20230818,144000,86331780,5810,5810,5810,5810,0
|
|
20230818,143900,86331780,5810,5810,5810,5810,0
|
|
20230818,143800,86331780,5810,5810,5810,5810,0
|
|
20230818,143700,86331780,5810,5810,5810,5810,640
|
|
20230818,143600,82613380,5820,5820,5820,5820,0
|
|
20230818,143500,82613380,5820,5820,5820,5820,0
|
|
20230818,143400,82613380,5820,5820,5820,5820,0
|
|
20230818,143300,82613380,5820,5820,5820,5820,60
|
|
20230818,143200,82264180,5810,5810,5810,5810,60
|
|
20230818,143100,81915580,5830,5830,5830,5830,0
|
|
20230818,143000,81915580,5830,5830,5830,5830,0
|
|
20230818,142900,81915580,5830,5830,5830,5830,0
|
|
20230818,142800,81915580,5830,5820,5830,5810,1037
|
|
20230818,142700,75885580,5830,5830,5830,5830,1
|
|
20230818,142600,75879750,5820,5820,5820,5820,0
|
|
20230818,142500,75879750,5820,5820,5820,5820,0
|
|
20230818,142400,75879750,5820,5820,5820,5820,0
|
|
20230818,142300,75879750,5820,5820,5820,5820,542
|
|
20230818,142200,72725310,5830,5830,5830,5830,0
|
|
20230818,142100,72725310,5830,5830,5830,5830,0
|
|
20230818,142000,72725310,5830,5830,5830,5830,0
|
|
20230818,141900,72725310,5830,5830,5830,5830,0
|
|
20230818,141800,72725310,5830,5830,5830,5830,2
|
|
20230818,141700,72713650,5840,5840,5840,5840,0
|
|
20230818,141600,72713650,5840,5840,5840,5840,0
|
|
20230818,141500,72713650,5840,5840,5840,5840,0
|
|
20230818,141400,72713650,5840,5840,5840,5840,0
|
|
20230818,141300,72713650,5840,5840,5840,5840,0
|
|
20230818,141200,72713650,5840,5840,5840,5840,0
|
|
20230818,141100,72713650,5840,5840,5840,5840,0
|
|
20230818,141000,72713650,5840,5840,5840,5840,2
|
|
20230818,140900,72701970,5830,5840,5840,5830,9
|
|
20230818,140800,72649490,5840,5840,5840,5840,0
|
|
20230818,140700,72649490,5840,5840,5840,5840,0
|
|
20230818,140600,72649490,5840,5840,5840,5840,0
|
|
20230818,140500,72649490,5840,5840,5840,5840,0
|
|
20230818,140400,72649490,5840,5840,5840,5840,0
|
|
20230818,140300,72649490,5840,5840,5840,5840,0
|
|
20230818,140200,72649490,5840,5840,5840,5840,0
|
|
20230818,140100,72649490,5840,5840,5840,5840,0
|
|
20230818,140000,72649490,5840,5840,5840,5840,1
|
|
20230818,135900,72643650,5840,5840,5840,5840,0
|
|
20230818,135800,72643650,5840,5840,5840,5840,0
|
|
20230818,135700,72643650,5840,5840,5840,5840,0
|
|
20230818,135600,72643650,5840,5840,5840,5840,0
|
|
20230818,135500,72643650,5840,5840,5840,5840,5
|
|
20230818,135400,72614450,5840,5840,5840,5840,0
|
|
20230818,135300,72614450,5840,5840,5840,5840,0
|
|
20230818,135200,72614450,5840,5840,5840,5840,0
|
|
20230818,135100,72614450,5840,5840,5840,5840,0
|
|
20230818,135000,72614450,5840,5840,5840,5840,0
|
|
20230818,134900,72614450,5840,5840,5840,5840,0
|
|
20230818,134800,72614450,5840,5840,5840,5840,0
|
|
20230818,134700,72614450,5840,5840,5840,5840,0
|
|
20230818,134600,72614450,5840,5840,5840,5840,0
|
|
20230818,134500,72614450,5840,5840,5840,5840,0
|
|
20230818,134400,72614450,5840,5840,5840,5840,0
|
|
20230818,134300,72614450,5840,5840,5840,5840,0
|
|
20230818,134200,72614450,5840,5840,5840,5840,7
|
|
20230818,134100,72573570,5820,5820,5820,5820,0
|
|
20230818,134000,72573570,5820,5820,5820,5820,0
|
|
20230818,133900,72573570,5820,5820,5820,5820,0
|
|
20230818,133800,72573570,5820,5820,5820,5820,0
|
|
20230818,133700,72573570,5820,5820,5820,5820,0
|
|
20230818,133600,72573570,5820,5820,5820,5820,10
|
|
20230818,133500,72515370,5810,5810,5810,5810,0
|
|
20230818,133400,72515370,5810,5810,5810,5810,0
|
|
20230818,133300,72515370,5810,5810,5810,5810,0
|
|
20230818,133200,72515370,5810,5810,5810,5810,0
|
|
20230818,133100,72515370,5810,5820,5820,5810,200
|
|
20230818,133000,71352760,5820,5820,5820,5820,0
|
|
20230818,132900,71352760,5820,5830,5830,5820,400
|
|
20230818,132800,69022760,5820,5820,5820,5820,600
|
|
20230818,132700,65530760,5860,5860,5860,5860,0
|
|
20230818,132600,65530760,5860,5860,5860,5860,0
|
|
20230818,132500,65530760,5860,5860,5860,5860,0
|
|
20230818,132400,65530760,5860,5860,5860,5860,0
|
|
20230818,132300,65530760,5860,5860,5860,5860,0
|
|
20230818,132200,65530760,5860,5860,5860,5860,0
|
|
20230818,132100,65530760,5860,5860,5860,5860,0
|
|
20230818,132000,65530760,5860,5860,5860,5860,0
|
|
20230818,131900,65530760,5860,5860,5860,5860,0
|
|
20230818,131800,65530760,5860,5860,5860,5860,0
|
|
20230818,131700,65530760,5860,5860,5860,5860,0
|
|
20230818,131600,65530760,5860,5850,5860,5850,250
|
|
20230818,131500,64065820,5850,5850,5850,5850,0
|
|
20230818,131400,64065820,5850,5850,5850,5850,0
|
|
20230818,131300,64065820,5850,5850,5850,5850,0
|
|
20230818,131200,64065820,5850,5850,5850,5850,0
|
|
20230818,131100,64065820,5850,5850,5850,5850,0
|
|
20230818,131000,64065820,5850,5850,5850,5850,800
|
|
20230818,130900,59385820,5850,5850,5850,5850,0
|
|
20230818,130800,59385820,5850,5850,5850,5850,0
|
|
20230818,130700,59385820,5850,5850,5850,5850,0
|
|
20230818,130600,59385820,5850,5850,5850,5850,0
|
|
20230818,130500,59385820,5850,5850,5850,5850,0
|
|
20230818,130400,59385820,5850,5850,5850,5850,0
|
|
20230818,130300,59385820,5850,5850,5850,5850,0
|
|
20230818,130200,59385820,5850,5850,5850,5850,0
|
|
20230818,130100,59385820,5850,5850,5850,5850,1
|
|
20230818,130000,59379970,5810,5810,5810,5810,0
|
|
20230818,125900,59379970,5810,5810,5810,5810,0
|
|
20230818,125800,59379970,5810,5810,5810,5810,0
|
|
20230818,125700,59379970,5810,5810,5810,5810,0
|
|
20230818,125600,59379970,5810,5810,5810,5810,0
|
|
20230818,125500,59379970,5810,5810,5810,5810,0
|
|
20230818,125400,59379970,5810,5810,5810,5810,0
|
|
20230818,125300,59379970,5810,5830,5830,5810,1780
|
|
20230818,125200,49021890,5830,5830,5830,5830,1
|
|
20230818,125100,49016060,5870,5870,5870,5870,0
|
|
20230818,125000,49016060,5870,5870,5870,5870,0
|
|
20230818,124900,49016060,5870,5870,5870,5870,0
|
|
20230818,124800,49016060,5870,5870,5870,5870,0
|
|
20230818,124700,49016060,5870,5870,5870,5870,0
|
|
20230818,124600,49016060,5870,5870,5870,5870,0
|
|
20230818,124500,49016060,5870,5870,5870,5870,0
|
|
20230818,124400,49016060,5870,5870,5870,5870,0
|
|
20230818,124300,49016060,5870,5870,5870,5870,0
|
|
20230818,124200,49016060,5870,5870,5870,5870,0
|
|
20230818,124100,49016060,5870,5870,5870,5870,0
|
|
20230818,124000,49016060,5870,5870,5870,5870,0
|
|
20230818,123900,49016060,5870,5870,5870,5870,0
|
|
20230818,123800,49016060,5870,5870,5870,5870,0
|
|
20230818,123700,49016060,5870,5870,5870,5870,0
|
|
20230818,123600,49016060,5870,5870,5870,5870,0
|
|
20230818,123500,49016060,5870,5870,5870,5870,1
|
|
20230818,123400,49010190,5830,5830,5830,5830,0
|
|
20230818,123300,49010190,5830,5830,5830,5830,200
|
|
20230818,123200,47844190,5830,5830,5830,5830,0
|
|
20230818,123100,47844190,5830,5840,5840,5830,150
|
|
20230818,123000,46969680,5870,5870,5870,5870,0
|
|
20230818,122900,46969680,5870,5870,5870,5870,0
|
|
20230818,122800,46969680,5870,5870,5870,5870,0
|
|
20230818,122700,46969680,5870,5870,5870,5870,0
|
|
20230818,122600,46969680,5870,5870,5870,5870,0
|
|
20230818,122500,46969680,5870,5870,5870,5870,1
|
|
20230818,122400,46963810,5840,5840,5840,5840,0
|
|
20230818,122300,46963810,5840,5840,5840,5840,0
|
|
20230818,122200,46963810,5840,5840,5840,5840,0
|
|
20230818,122100,46963810,5840,5840,5840,5840,400
|
|
20230818,122000,44627810,5840,5850,5850,5840,1134
|
|
20230818,121900,38005020,5850,5850,5850,5850,0
|
|
20230818,121800,38005020,5850,5850,5850,5850,0
|
|
20230818,121700,38005020,5850,5860,5860,5850,11
|
|
20230818,121600,37940640,5880,5880,5880,5880,0
|
|
20230818,121500,37940640,5880,5880,5880,5880,0
|
|
20230818,121400,37940640,5880,5880,5880,5880,0
|
|
20230818,121300,37940640,5880,5880,5880,5880,0
|
|
20230818,121200,37940640,5880,5880,5880,5880,0
|
|
20230818,121100,37940640,5880,5880,5880,5880,3
|
|
20230818,121000,37923000,5880,5880,5880,5880,0
|
|
20230818,120900,37923000,5880,5880,5880,5880,17
|
|
20230818,120800,37823040,5860,5860,5860,5860,0
|
|
20230818,120700,37823040,5860,5860,5860,5860,0
|
|
20230818,120600,37823040,5860,5860,5860,5860,0
|
|
20230818,120500,37823040,5860,5860,5860,5860,0
|
|
20230818,120400,37823040,5860,5860,5860,5860,0
|
|
20230818,120300,37823040,5860,5860,5860,5860,0
|
|
20230818,120200,37823040,5860,5860,5860,5860,0
|
|
20230818,120100,37823040,5860,5860,5860,5860,0
|
|
20230818,120000,37823040,5860,5860,5860,5860,0
|
|
20230818,115900,37823040,5860,5860,5860,5860,0
|
|
20230818,115800,37823040,5860,5860,5860,5860,0
|
|
20230818,115700,37823040,5860,5860,5860,5860,0
|
|
20230818,115600,37823040,5860,5860,5860,5860,0
|
|
20230818,115500,37823040,5860,5860,5860,5860,0
|
|
20230818,115400,37823040,5860,5860,5860,5860,0
|
|
20230818,115300,37823040,5860,5860,5860,5860,0
|
|
20230818,115200,37823040,5860,5860,5860,5860,0
|
|
20230818,115100,37823040,5860,5860,5860,5860,0
|
|
20230818,115000,37823040,5860,5860,5860,5860,0
|
|
20230818,114900,37823040,5860,5860,5860,5860,0
|
|
20230818,114800,37823040,5860,5860,5860,5860,0
|
|
20230818,114700,37823040,5860,5860,5860,5860,0
|
|
20230818,114600,37823040,5860,5860,5860,5860,0
|
|
20230818,114500,37823040,5860,5860,5860,5860,0
|
|
20230818,114400,37823040,5860,5860,5860,5860,0
|
|
20230818,114300,37823040,5860,5860,5860,5860,0
|
|
20230818,114200,37823040,5860,5860,5860,5860,0
|
|
20230818,114100,37823040,5860,5860,5860,5860,0
|
|
20230818,114000,37823040,5860,5860,5860,5860,0
|
|
20230818,113900,37823040,5860,5860,5860,5860,0
|
|
20230818,113800,37823040,5860,5860,5860,5860,11
|
|
20230818,113700,37758580,5880,5880,5880,5880,0
|
|
20230818,113600,37758580,5880,5880,5880,5880,0
|
|
20230818,113500,37758580,5880,5880,5880,5880,20
|
|
20230818,113400,37640980,5890,5890,5890,5890,0
|
|
20230818,113300,37640980,5890,5890,5890,5890,0
|
|
20230818,113200,37640980,5890,5890,5890,5890,0
|
|
20230818,113100,37640980,5890,5890,5890,5890,0
|
|
20230818,113000,37640980,5890,5890,5890,5890,0
|
|
20230818,112900,37640980,5890,5890,5890,5890,0
|
|
20230818,112800,37640980,5890,5890,5890,5890,0
|
|
20230818,112700,37640980,5890,5890,5890,5890,0
|
|
20230818,112600,37640980,5890,5890,5890,5890,0
|
|
20230818,112500,37640980,5890,5890,5890,5890,0
|
|
20230818,112400,37640980,5890,5890,5890,5890,0
|
|
20230818,112300,37640980,5890,5890,5890,5890,0
|
|
20230818,112200,37640980,5890,5890,5890,5890,0
|
|
20230818,112100,37640980,5890,5890,5890,5890,0
|
|
20230818,112000,37640980,5890,5890,5890,5890,0
|
|
20230818,111900,37640980,5890,5890,5890,5890,0
|
|
20230818,111800,37640980,5890,5890,5890,5890,0
|
|
20230818,111700,37640980,5890,5890,5890,5890,0
|
|
20230818,111600,37640980,5890,5890,5890,5890,0
|
|
20230818,111500,37640980,5890,5890,5890,5890,10
|
|
20230818,111400,37582080,5920,5920,5920,5920,0
|
|
20230818,111300,37582080,5920,5920,5920,5920,0
|
|
20230818,111200,37582080,5920,5860,5920,5860,103
|
|
20230818,111100,36978440,5860,5840,5940,5840,189
|
|
20230818,111000,35871770,5840,5840,5840,5840,2
|
|
20230818,110900,35860090,5840,5840,5840,5840,109
|
|
20230818,110800,35223530,5840,5840,5840,5840,0
|
|
20230818,110700,35223530,5840,5840,5840,5840,0
|
|
20230818,110600,35223530,5840,5840,5840,5840,0
|
|
20230818,110500,35223530,5840,5840,5840,5840,1
|
|
20230818,110400,35217690,5840,5840,5840,5840,0
|
|
20230818,110300,35217690,5840,5840,5840,5840,182
|
|
20230818,110200,34154810,5840,5840,5840,5840,0
|
|
20230818,110100,34154810,5840,5840,5840,5840,1
|
|
20230818,110000,34148970,5870,5870,5870,5870,0
|
|
20230818,105900,34148970,5870,5870,5870,5870,0
|
|
20230818,105800,34148970,5870,5870,5870,5870,0
|
|
20230818,105700,34148970,5870,5870,5870,5870,0
|
|
20230818,105600,34148970,5870,5870,5870,5870,0
|
|
20230818,105500,34148970,5870,5870,5870,5870,0
|
|
20230818,105400,34148970,5870,5870,5870,5870,0
|
|
20230818,105300,34148970,5870,5870,5870,5870,0
|
|
20230818,105200,34148970,5870,5870,5870,5870,0
|
|
20230818,105100,34148970,5870,5870,5870,5870,0
|
|
20230818,105000,34148970,5870,5870,5870,5870,0
|
|
20230818,104900,34148970,5870,5870,5870,5870,0
|
|
20230818,104800,34148970,5870,5870,5870,5870,0
|
|
20230818,104700,34148970,5870,5870,5870,5870,0
|
|
20230818,104600,34148970,5870,5870,5870,5870,0
|
|
20230818,104500,34148970,5870,5870,5870,5870,0
|
|
20230818,104400,34148970,5870,5870,5870,5870,0
|
|
20230818,104300,34148970,5870,5870,5870,5870,0
|
|
20230818,104200,34148970,5870,5870,5870,5870,0
|
|
20230818,104100,34148970,5870,5870,5870,5870,0
|
|
20230818,104000,34148970,5870,5870,5870,5870,0
|
|
20230818,103900,34148970,5870,5870,5870,5870,0
|
|
20230818,103800,34148970,5870,5870,5870,5870,0
|
|
20230818,103700,34148970,5870,5870,5870,5870,0
|
|
20230818,103600,34148970,5870,5870,5870,5870,0
|
|
20230818,103500,34148970,5870,5870,5870,5870,0
|
|
20230818,103400,34148970,5870,5860,5870,5850,63
|
|
20230818,103300,33779900,5860,5860,5860,5860,0
|
|
20230818,103200,33779900,5860,5860,5860,5860,20
|
|
20230818,103100,33662700,5860,5860,5860,5860,0
|
|
20230818,103000,33662700,5860,5860,5860,5860,0
|
|
20230818,102900,33662700,5860,5860,5860,5860,0
|
|
20230818,102800,33662700,5860,5860,5860,5860,0
|
|
20230818,102700,33662700,5860,5860,5860,5860,0
|
|
20230818,102600,33662700,5860,5860,5860,5860,0
|
|
20230818,102500,33662700,5860,5860,5860,5860,1
|
|
20230818,102400,33656840,5820,5820,5820,5820,0
|
|
20230818,102300,33656840,5820,5820,5820,5820,0
|
|
20230818,102200,33656840,5820,5820,5820,5820,702
|
|
20230818,102100,29571200,5810,5810,5810,5810,0
|
|
20230818,102000,29571200,5810,5810,5810,5810,4
|
|
20230818,101900,29547960,5800,5800,5800,5800,0
|
|
20230818,101800,29547960,5800,5800,5800,5800,0
|
|
20230818,101700,29547960,5800,5800,5800,5800,64
|
|
20230818,101600,29176760,5820,5820,5820,5820,0
|
|
20230818,101500,29176760,5820,5820,5820,5820,0
|
|
20230818,101400,29176760,5820,5820,5820,5820,0
|
|
20230818,101300,29176760,5820,5820,5820,5820,0
|
|
20230818,101200,29176760,5820,5820,5820,5820,100
|
|
20230818,101100,28594760,5820,5820,5820,5820,1
|
|
20230818,101000,28588940,5790,5790,5790,5790,0
|
|
20230818,100900,28588940,5790,5790,5790,5790,0
|
|
20230818,100800,28588940,5790,5790,5790,5790,7
|
|
20230818,100700,28548410,5790,5790,5790,5790,0
|
|
20230818,100600,28548410,5790,5790,5790,5790,0
|
|
20230818,100500,28548410,5790,5820,5820,5790,149
|
|
20230818,100400,27685640,5790,5820,5920,5790,1472
|
|
20230818,100300,19138420,5820,5820,5820,5820,0
|
|
20230818,100200,19138420,5820,5820,5820,5820,0
|
|
20230818,100100,19138420,5820,5820,5820,5820,0
|
|
20230818,100000,19138420,5820,5820,5820,5820,2
|
|
20230818,095900,19126780,5800,5800,5800,5800,0
|
|
20230818,095800,19126780,5800,5800,5800,5800,128
|
|
20230818,095700,18384380,5810,5810,5810,5810,105
|
|
20230818,095600,17774330,5830,5820,5830,5820,5
|
|
20230818,095500,17745220,5820,5820,5820,5820,0
|
|
20230818,095400,17745220,5820,5820,5820,5820,5
|
|
20230818,095300,17716120,5830,5830,5830,5830,20
|
|
20230818,095200,17599520,5830,5830,5830,5830,0
|
|
20230818,095100,17599520,5830,5810,5830,5810,7
|
|
20230818,095000,17558730,5800,5810,5810,5800,16
|
|
20230818,094900,17465820,5830,5820,5830,5820,7
|
|
20230818,094800,17425060,5830,5830,5830,5830,0
|
|
20230818,094700,17425060,5830,5830,5830,5830,0
|
|
20230818,094600,17425060,5830,5830,5830,5830,0
|
|
20230818,094500,17425060,5830,5830,5830,5830,8
|
|
20230818,094400,17378420,5800,5800,5800,5800,0
|
|
20230818,094300,17378420,5800,5800,5800,5800,0
|
|
20230818,094200,17378420,5800,5800,5800,5800,0
|
|
20230818,094100,17378420,5800,5800,5800,5800,1731
|
|
20230818,094000,7338620,5810,5830,5830,5810,154
|
|
20230818,093900,6442340,5860,5860,5860,5860,0
|
|
20230818,093800,6442340,5860,5860,5860,5860,0
|
|
20230818,093700,6442340,5860,5860,5860,5860,1
|
|
20230818,093600,6436480,5860,5860,5860,5860,2
|
|
20230818,093500,6424760,5870,5870,5870,5870,0
|
|
20230818,093400,6424760,5870,5870,5870,5870,200
|
|
20230818,093300,5250760,5870,5870,5870,5870,1
|
|
20230818,093200,5244890,5890,5890,5890,5890,0
|
|
20230818,093100,5244890,5890,5890,5890,5890,0
|
|
20230818,093000,5244890,5890,5890,5890,5890,0
|
|
20230818,092900,5244890,5890,5890,5890,5890,0
|
|
20230818,092800,5244890,5890,5890,5890,5890,0
|
|
20230818,092700,5244890,5890,5890,5890,5890,0
|
|
20230818,092600,5244890,5890,5890,5890,5890,1
|
|
20230818,092500,5239000,5860,5860,5860,5860,1
|
|
20230818,092400,5233140,5830,5830,5830,5830,0
|
|
20230818,092300,5233140,5830,5830,5830,5830,0
|
|
20230818,092200,5233140,5830,5850,5890,5830,17
|
|
20230818,092100,5133950,5850,5850,5850,5850,0
|
|
20230818,092000,5133950,5850,5850,5850,5850,0
|
|
20230818,091900,5133950,5850,5850,5850,5850,0
|
|
20230818,091800,5133950,5850,5850,5850,5850,0
|
|
20230818,091700,5133950,5850,5850,5850,5850,0
|
|
20230818,091600,5133950,5850,5850,5850,5850,0
|
|
20230818,091500,5133950,5850,5840,5850,5840,27
|
|
20230818,091400,4976260,5850,5850,5850,5850,0
|
|
20230818,091300,4976260,5850,5850,5850,5850,1
|
|
20230818,091200,4970410,5820,5830,5830,5820,42
|
|
20230818,091100,4725700,5900,5850,5900,5850,9
|
|
20230818,091000,4673000,5850,5920,5920,5850,593
|
|
20230818,090900,1201880,5920,5920,5920,5920,0
|
|
20230818,090800,1201880,5920,5920,5920,5920,0
|
|
20230818,090700,1201880,5920,5920,5920,5920,0
|
|
20230818,090600,1201880,5920,5920,5920,5920,0
|
|
20230818,090500,1201880,5920,5910,5920,5910,6
|
|
20230818,090400,1166410,5920,5920,5920,5920,0
|
|
20230818,090300,1166410,5920,5920,5920,5920,168
|
|
20230818,090200,171850,5920,5920,5920,5920,12
|
|
20230818,090100,100810,5930,5930,5930,5930,0
|
|
20230818,090000,100810,5930,5930,5930,5930,17
|