679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201600,24137540,4600,4600,4600,4600,37
|
|
20230905,201500,24137540,4600,4600,4600,4600,0
|
|
20230905,201400,24137540,4600,4600,4600,4600,0
|
|
20230905,201300,24137540,4600,4600,4600,4600,0
|
|
20230905,201200,24137540,4600,4600,4600,4600,0
|
|
20230905,201100,24137540,4600,4600,4600,4600,0
|
|
20230905,201000,24137540,4600,4600,4600,4600,0
|
|
20230905,200900,24137540,4600,4600,4600,4600,0
|
|
20230905,200800,24137540,4600,4600,4600,4600,0
|
|
20230905,200700,24137540,4600,4600,4600,4600,0
|
|
20230905,200600,24137540,4600,4600,4600,4600,0
|
|
20230905,200500,24137540,4600,4600,4600,4600,0
|
|
20230905,200400,24137540,4600,4600,4600,4600,0
|
|
20230905,200300,24137540,4600,4600,4600,4600,0
|
|
20230905,200200,24137540,4600,4600,4600,4600,0
|
|
20230905,200100,24137540,4600,4600,4600,4600,0
|
|
20230905,200000,24137540,4600,4600,4600,4600,0
|
|
20230905,195900,24137540,4600,4600,4600,4600,0
|
|
20230905,195800,24137540,4600,4600,4600,4600,0
|
|
20230905,195700,24137540,4600,4600,4600,4600,0
|
|
20230905,195600,24137540,4600,4600,4600,4600,0
|
|
20230905,195500,24137540,4600,4600,4600,4600,0
|
|
20230905,195400,24137540,4600,4600,4600,4600,0
|
|
20230905,195300,24137540,4600,4600,4600,4600,0
|
|
20230905,195200,24137540,4600,4600,4600,4600,0
|
|
20230905,195100,24137540,4600,4600,4600,4600,0
|
|
20230905,195000,24137540,4600,4600,4600,4600,0
|
|
20230905,194900,24137540,4600,4600,4600,4600,0
|
|
20230905,194800,24137540,4600,4600,4600,4600,0
|
|
20230905,194700,24137540,4600,4600,4600,4600,0
|
|
20230905,194600,24137540,4600,4600,4600,4600,37
|
|
20230905,194500,24137540,4600,4600,4600,4600,0
|
|
20230905,194400,24137540,4600,4600,4600,4600,0
|
|
20230905,194300,24137540,4600,4600,4600,4600,0
|
|
20230905,194200,24137540,4600,4600,4600,4600,0
|
|
20230905,194100,24137540,4600,4600,4600,4600,0
|
|
20230905,194000,24137540,4600,4600,4600,4600,0
|
|
20230905,193900,24137540,4600,4600,4600,4600,0
|
|
20230905,193800,24137540,4600,4600,4600,4600,0
|
|
20230905,193700,24137540,4600,4600,4600,4600,0
|
|
20230905,193600,24137540,4600,4600,4600,4600,0
|
|
20230905,193500,24137540,4600,4600,4600,4600,0
|
|
20230905,193400,24137540,4600,4600,4600,4600,0
|
|
20230905,193300,24137540,4600,4600,4600,4600,0
|
|
20230905,193200,24137540,4600,4600,4600,4600,0
|
|
20230905,193100,24137540,4600,4600,4600,4600,0
|
|
20230905,193000,24137540,4600,4600,4600,4600,0
|
|
20230905,192900,24137540,4600,4600,4600,4600,0
|
|
20230905,192800,24137540,4600,4600,4600,4600,0
|
|
20230905,192700,24137540,4600,4600,4600,4600,0
|
|
20230905,192600,24137540,4600,4600,4600,4600,0
|
|
20230905,192500,24137540,4600,4600,4600,4600,0
|
|
20230905,192400,24137540,4600,4600,4600,4600,0
|
|
20230905,192300,24137540,4600,4600,4600,4600,0
|
|
20230905,192200,24137540,4600,4600,4600,4600,0
|
|
20230905,192100,24137540,4600,4600,4600,4600,0
|
|
20230905,192000,24137540,4600,4600,4600,4600,0
|
|
20230905,191900,24137540,4600,4600,4600,4600,0
|
|
20230905,191800,24137540,4600,4600,4600,4600,0
|
|
20230905,191700,24137540,4600,4600,4600,4600,0
|
|
20230905,191600,24137540,4600,4600,4600,4600,37
|
|
20230905,191500,24137540,4600,4600,4600,4600,0
|
|
20230905,191400,24137540,4600,4600,4600,4600,0
|
|
20230905,191300,24137540,4600,4600,4600,4600,0
|
|
20230905,191200,24137540,4600,4600,4600,4600,0
|
|
20230905,191100,24137540,4600,4600,4600,4600,0
|
|
20230905,191000,24137540,4600,4600,4600,4600,0
|
|
20230905,190900,24137540,4600,4600,4600,4600,0
|
|
20230905,190800,24137540,4600,4600,4600,4600,0
|
|
20230905,190700,24137540,4600,4600,4600,4600,0
|
|
20230905,190600,24137540,4600,4600,4600,4600,0
|
|
20230905,190500,24137540,4600,4600,4600,4600,0
|
|
20230905,190400,24137540,4600,4600,4600,4600,0
|
|
20230905,190300,24137540,4600,4600,4600,4600,0
|
|
20230905,190200,24137540,4600,4600,4600,4600,0
|
|
20230905,190100,24137540,4600,4600,4600,4600,0
|
|
20230905,190000,24137540,4600,4600,4600,4600,0
|
|
20230905,185900,24137540,4600,4600,4600,4600,0
|
|
20230905,185800,24137540,4600,4600,4600,4600,0
|
|
20230905,185700,24137540,4600,4600,4600,4600,0
|
|
20230905,185600,24137540,4600,4600,4600,4600,0
|
|
20230905,185500,24137540,4600,4600,4600,4600,0
|
|
20230905,185400,24137540,4600,4600,4600,4600,0
|
|
20230905,185300,24137540,4600,4600,4600,4600,0
|
|
20230905,185200,24137540,4600,4600,4600,4600,0
|
|
20230905,185100,24137540,4600,4600,4600,4600,0
|
|
20230905,185000,24137540,4600,4600,4600,4600,0
|
|
20230905,184900,24137540,4600,4600,4600,4600,0
|
|
20230905,184800,24137540,4600,4600,4600,4600,0
|
|
20230905,184700,24137540,4600,4600,4600,4600,0
|
|
20230905,184600,24137540,4600,4600,4600,4600,37
|
|
20230905,184500,24137540,4600,4600,4600,4600,0
|
|
20230905,184400,24137540,4600,4600,4600,4600,0
|
|
20230905,184300,24137540,4600,4600,4600,4600,0
|
|
20230905,184200,24137540,4600,4600,4600,4600,0
|
|
20230905,184100,24137540,4600,4600,4600,4600,0
|
|
20230905,184000,24137540,4600,4600,4600,4600,0
|
|
20230905,183900,24137540,4600,4600,4600,4600,0
|
|
20230905,183800,24137540,4600,4600,4600,4600,0
|
|
20230905,183700,24137540,4600,4600,4600,4600,0
|
|
20230905,183600,24137540,4600,4600,4600,4600,0
|
|
20230905,183500,24137540,4600,4600,4600,4600,0
|
|
20230905,183400,24137540,4600,4600,4600,4600,0
|
|
20230905,183300,24137540,4600,4600,4600,4600,0
|
|
20230905,183200,24137540,4600,4600,4600,4600,0
|
|
20230905,183100,24137540,4600,4600,4600,4600,0
|
|
20230905,183000,24137540,4600,4600,4600,4600,0
|
|
20230905,182900,24137540,4600,4600,4600,4600,0
|
|
20230905,182800,24137540,4600,4600,4600,4600,0
|
|
20230905,182700,24137540,4600,4600,4600,4600,0
|
|
20230905,182600,24137540,4600,4600,4600,4600,0
|
|
20230905,182500,24137540,4600,4600,4600,4600,0
|
|
20230905,182400,24137540,4600,4600,4600,4600,0
|
|
20230905,182300,24137540,4600,4600,4600,4600,0
|
|
20230905,182200,24137540,4600,4600,4600,4600,0
|
|
20230905,182100,24137540,4600,4600,4600,4600,0
|
|
20230905,182000,24137540,4600,4600,4600,4600,0
|
|
20230905,181900,24137540,4600,4600,4600,4600,0
|
|
20230905,181800,24137540,4600,4600,4600,4600,0
|
|
20230905,181700,24137540,4600,4600,4600,4600,0
|
|
20230905,181600,24137540,4600,4600,4600,4600,37
|
|
20230905,181500,24137540,4600,4600,4600,4600,0
|
|
20230905,181400,24137540,4600,4600,4600,4600,0
|
|
20230905,181300,24137540,4600,4600,4600,4600,0
|
|
20230905,181200,24137540,4600,4600,4600,4600,0
|
|
20230905,181100,24137540,4600,4600,4600,4600,0
|
|
20230905,181000,24137540,4600,4600,4600,4600,0
|
|
20230905,180900,24137540,4600,4600,4600,4600,0
|
|
20230905,180800,24137540,4600,4600,4600,4600,0
|
|
20230905,180700,24137540,4600,4600,4600,4600,0
|
|
20230905,180600,24137540,4600,4600,4600,4600,0
|
|
20230905,180500,24137540,4600,4600,4600,4600,0
|
|
20230905,180400,24137540,4600,4600,4600,4600,0
|
|
20230905,180300,24137540,4600,4600,4600,4600,0
|
|
20230905,180200,24137540,4600,4600,4600,4600,0
|
|
20230905,180100,24137540,4600,4600,4600,4600,0
|
|
20230905,180000,24137540,4600,4600,4600,4600,0
|
|
20230905,175900,24137540,4600,4600,4600,4600,0
|
|
20230905,175800,24137540,4600,4600,4600,4600,0
|
|
20230905,175700,24137540,4600,4600,4600,4600,0
|
|
20230905,175600,24137540,4600,4600,4600,4600,0
|
|
20230905,175500,24137540,4600,4600,4600,4600,0
|
|
20230905,175400,24137540,4600,4600,4600,4600,0
|
|
20230905,175300,24137540,4600,4600,4600,4600,0
|
|
20230905,175200,24137540,4600,4600,4600,4600,0
|
|
20230905,175100,24137540,4600,4600,4600,4600,0
|
|
20230905,175000,24137540,4600,4600,4600,4600,0
|
|
20230905,174900,24137540,4600,4600,4600,4600,0
|
|
20230905,174800,24137540,4600,4600,4600,4600,0
|
|
20230905,174700,24137540,4600,4600,4600,4600,0
|
|
20230905,174600,24137540,4600,4600,4600,4600,37
|
|
20230905,174500,24137540,4600,4600,4600,4600,0
|
|
20230905,174400,24137540,4600,4600,4600,4600,0
|
|
20230905,174300,24137540,4600,4600,4600,4600,0
|
|
20230905,174200,24137540,4600,4600,4600,4600,0
|
|
20230905,174100,24137540,4600,4600,4600,4600,0
|
|
20230905,174000,24137540,4600,4600,4600,4600,0
|
|
20230905,173900,24137540,4600,4600,4600,4600,0
|
|
20230905,173800,24137540,4600,4600,4600,4600,0
|
|
20230905,173700,24137540,4600,4600,4600,4600,0
|
|
20230905,173600,24137540,4600,4600,4600,4600,0
|
|
20230905,173500,24137540,4600,4600,4600,4600,0
|
|
20230905,173400,24137540,4600,4600,4600,4600,0
|
|
20230905,173300,24137540,4600,4600,4600,4600,0
|
|
20230905,173200,24137540,4600,4600,4600,4600,0
|
|
20230905,173100,24137540,4600,4600,4600,4600,0
|
|
20230905,173000,24137540,4600,4600,4600,4600,0
|
|
20230905,172900,24137540,4600,4600,4600,4600,0
|
|
20230905,172800,24137540,4600,4600,4600,4600,0
|
|
20230905,172700,24137540,4600,4600,4600,4600,0
|
|
20230905,172600,24137540,4600,4600,4600,4600,0
|
|
20230905,172500,24137540,4600,4600,4600,4600,0
|
|
20230905,172400,24137540,4600,4600,4600,4600,0
|
|
20230905,172300,24137540,4600,4600,4600,4600,0
|
|
20230905,172200,24137540,4600,4600,4600,4600,0
|
|
20230905,172100,24137540,4600,4600,4600,4600,0
|
|
20230905,172000,24137540,4600,4600,4600,4600,0
|
|
20230905,171900,24137540,4600,4600,4600,4600,0
|
|
20230905,171800,24137540,4600,4600,4600,4600,0
|
|
20230905,171700,24137540,4600,4600,4600,4600,0
|
|
20230905,171600,24137540,4600,4600,4600,4600,37
|
|
20230905,171500,24137540,4600,4600,4600,4600,0
|
|
20230905,171400,24137540,4600,4600,4600,4600,0
|
|
20230905,171300,24137540,4600,4600,4600,4600,0
|
|
20230905,171200,24137540,4600,4600,4600,4600,0
|
|
20230905,171100,24137540,4600,4600,4600,4600,0
|
|
20230905,171000,24137540,4600,4600,4600,4600,0
|
|
20230905,170900,24137540,4600,4600,4600,4600,0
|
|
20230905,170800,24137540,4600,4600,4600,4600,0
|
|
20230905,170700,24137540,4600,4600,4600,4600,0
|
|
20230905,170600,24137540,4600,4600,4600,4600,0
|
|
20230905,170500,24137540,4600,4600,4600,4600,0
|
|
20230905,170400,24137540,4600,4600,4600,4600,0
|
|
20230905,170300,24137540,4600,4600,4600,4600,0
|
|
20230905,170200,24137540,4600,4600,4600,4600,0
|
|
20230905,170100,24137540,4600,4600,4600,4600,0
|
|
20230905,170000,24137540,4600,4600,4600,4600,0
|
|
20230905,165900,24137540,4600,4600,4600,4600,0
|
|
20230905,165800,24137540,4600,4600,4600,4600,0
|
|
20230905,165700,24137540,4600,4600,4600,4600,0
|
|
20230905,165600,24137540,4600,4600,4600,4600,0
|
|
20230905,165500,24137540,4600,4600,4600,4600,0
|
|
20230905,165400,24137540,4600,4600,4600,4600,0
|
|
20230905,165300,24137540,4600,4600,4600,4600,0
|
|
20230905,165200,24137540,4600,4600,4600,4600,0
|
|
20230905,165100,24137540,4600,4600,4600,4600,0
|
|
20230905,165000,24137540,4600,4600,4600,4600,0
|
|
20230905,164900,24137540,4600,4600,4600,4600,0
|
|
20230905,164800,24137540,4600,4600,4600,4600,0
|
|
20230905,164700,24137540,4600,4600,4600,4600,0
|
|
20230905,164600,24137540,4600,4600,4600,4600,37
|
|
20230905,164500,24137540,4600,4600,4600,4600,0
|
|
20230905,164400,24137540,4600,4600,4600,4600,0
|
|
20230905,164300,24137540,4600,4600,4600,4600,0
|
|
20230905,164200,24137540,4600,4600,4600,4600,0
|
|
20230905,164100,24137540,4600,4600,4600,4600,0
|
|
20230905,164000,24137540,4600,4600,4600,4600,0
|
|
20230905,163900,24137540,4600,4600,4600,4600,0
|
|
20230905,163800,24137540,4600,4600,4600,4600,0
|
|
20230905,163700,24137540,4600,4600,4600,4600,0
|
|
20230905,163600,24137540,4600,4600,4600,4600,0
|
|
20230905,163500,24137540,4600,4600,4600,4600,0
|
|
20230905,163400,24137540,4600,4600,4600,4600,0
|
|
20230905,163300,24137540,4600,4600,4600,4600,0
|
|
20230905,163200,24137540,4600,4600,4600,4600,0
|
|
20230905,163100,24137540,4600,4600,4600,4600,0
|
|
20230905,163000,24137540,4600,4600,4600,4600,0
|
|
20230905,162900,24137540,4600,4600,4600,4600,0
|
|
20230905,162800,24137540,4600,4600,4600,4600,0
|
|
20230905,162700,24137540,4600,4600,4600,4600,0
|
|
20230905,162600,24137540,4600,4600,4600,4600,0
|
|
20230905,162500,24137540,4600,4600,4600,4600,0
|
|
20230905,162400,24137540,4600,4600,4600,4600,0
|
|
20230905,162300,24137540,4600,4600,4600,4600,0
|
|
20230905,162200,24137540,4600,4600,4600,4600,0
|
|
20230905,162100,24137540,4600,4600,4600,4600,0
|
|
20230905,162000,24137540,4600,4600,4600,4600,0
|
|
20230905,161900,24137540,4600,4600,4600,4600,0
|
|
20230905,161800,24137540,4600,4600,4600,4600,0
|
|
20230905,161700,24137540,4600,4600,4600,4600,0
|
|
20230905,161600,24137540,4600,4600,4600,4600,37
|
|
20230905,161500,24137540,4600,4600,4600,4600,0
|
|
20230905,161400,24137540,4600,4600,4600,4600,0
|
|
20230905,161300,24137540,4600,4600,4600,4600,0
|
|
20230905,161200,24137540,4600,4600,4600,4600,0
|
|
20230905,161100,24137540,4600,4600,4600,4600,0
|
|
20230905,161000,24137540,4600,4600,4600,4600,0
|
|
20230905,160900,24137540,4600,4600,4600,4600,0
|
|
20230905,160800,24137540,4600,4600,4600,4600,0
|
|
20230905,160700,24137540,4600,4600,4600,4600,0
|
|
20230905,160600,24137540,4600,4600,4600,4600,0
|
|
20230905,160500,24137540,4600,4600,4600,4600,0
|
|
20230905,160400,24137540,4600,4600,4600,4600,0
|
|
20230905,160300,24137540,4600,4600,4600,4600,0
|
|
20230905,160200,24137540,4600,4600,4600,4600,0
|
|
20230905,160100,24137540,4600,4600,4600,4600,0
|
|
20230905,160000,24137540,4600,4600,4600,4600,0
|
|
20230905,155900,24137540,4600,4600,4600,4600,0
|
|
20230905,155800,24137540,4600,4600,4600,4600,0
|
|
20230905,155700,24137540,4600,4600,4600,4600,0
|
|
20230905,155600,24137540,4600,4600,4600,4600,0
|
|
20230905,155500,24137540,4600,4600,4600,4600,0
|
|
20230905,155400,24137540,4600,4600,4600,4600,0
|
|
20230905,155300,24137540,4600,4600,4600,4600,0
|
|
20230905,155200,24137540,4600,4600,4600,4600,0
|
|
20230905,155100,24137540,4600,4600,4600,4600,0
|
|
20230905,155000,24137540,4600,4600,4600,4600,0
|
|
20230905,154900,24137540,4600,4600,4600,4600,0
|
|
20230905,154800,24137540,4600,4600,4600,4600,0
|
|
20230905,154700,24137540,4600,4600,4600,4600,0
|
|
20230905,154600,24137540,4600,4600,4600,4600,37
|
|
20230905,154500,24137540,4600,4600,4600,4600,0
|
|
20230905,154400,24137540,4600,4600,4600,4600,0
|
|
20230905,154300,24137540,4600,4600,4600,4600,0
|
|
20230905,154200,24137540,4600,4600,4600,4600,0
|
|
20230905,154100,24137540,4600,4600,4600,4600,0
|
|
20230905,154000,24137540,4600,4600,4600,4600,0
|
|
20230905,153900,24137540,4600,4600,4600,4600,0
|
|
20230905,153800,24137540,4600,4600,4600,4600,0
|
|
20230905,153700,24137540,4600,4600,4600,4600,0
|
|
20230905,153600,24137540,4600,4600,4600,4600,0
|
|
20230905,153500,24137540,4600,4600,4600,4600,0
|
|
20230905,153400,24137540,4600,4600,4600,4600,0
|
|
20230905,153300,24137540,4600,4600,4600,4600,0
|
|
20230905,153200,24137540,4600,4600,4600,4600,0
|
|
20230905,153100,24137540,4600,4600,4600,4600,0
|
|
20230905,153000,24137540,4600,4600,4600,4600,0
|
|
20230905,152900,24137540,4600,4600,4600,4600,0
|
|
20230905,152800,24137540,4600,4600,4600,4600,0
|
|
20230905,152700,24137540,4600,4600,4600,4600,0
|
|
20230905,152600,24137540,4600,4600,4600,4600,0
|
|
20230905,152500,24137540,4600,4600,4600,4600,0
|
|
20230905,152400,24137540,4600,4600,4600,4600,0
|
|
20230905,152300,24137540,4600,4600,4600,4600,0
|
|
20230905,152200,24137540,4600,4600,4600,4600,0
|
|
20230905,152100,24137540,4600,4600,4600,4600,0
|
|
20230905,152000,24137540,4600,4600,4600,4600,0
|
|
20230905,151900,24137540,4600,4600,4600,4600,0
|
|
20230905,151800,24137540,4600,4600,4600,4600,0
|
|
20230905,151700,24137540,4600,4600,4600,4600,0
|
|
20230905,151600,24137540,4600,4600,4600,4600,0
|
|
20230905,151500,24137540,4600,4600,4600,4600,0
|
|
20230905,151400,24137540,4600,4600,4600,4600,0
|
|
20230905,151300,24137540,4600,4600,4600,4600,0
|
|
20230905,151200,24137540,4600,4600,4600,4600,0
|
|
20230905,151100,24137540,4600,4600,4600,4600,0
|
|
20230905,151000,24137540,4600,4600,4600,4600,0
|
|
20230905,150900,24137540,4600,4600,4600,4600,0
|
|
20230905,150800,24137540,4600,4600,4600,4600,37
|
|
20230905,150700,23967340,4650,4650,4650,4650,0
|
|
20230905,150600,23967340,4650,4650,4650,4650,0
|
|
20230905,150500,23967340,4650,4650,4650,4650,0
|
|
20230905,150400,23967340,4650,4650,4650,4650,0
|
|
20230905,150300,23967340,4650,4650,4650,4650,0
|
|
20230905,150200,23967340,4650,4650,4650,4650,1
|
|
20230905,150100,23962690,4600,4600,4600,4600,0
|
|
20230905,150000,23962690,4600,4600,4600,4600,0
|
|
20230905,145900,23962690,4600,4600,4600,4600,0
|
|
20230905,145800,23962690,4600,4600,4600,4600,50
|
|
20230905,145700,23732690,4600,4600,4600,4600,0
|
|
20230905,145600,23732690,4600,4595,4600,4595,134
|
|
20230905,145500,23116540,4600,4600,4600,4600,0
|
|
20230905,145400,23116540,4600,4600,4600,4600,0
|
|
20230905,145300,23116540,4600,4600,4600,4600,0
|
|
20230905,145200,23116540,4600,4600,4600,4600,0
|
|
20230905,145100,23116540,4600,4600,4600,4600,1000
|
|
20230905,145000,18516540,4600,4600,4600,4600,0
|
|
20230905,144900,18516540,4600,4600,4600,4600,0
|
|
20230905,144800,18516540,4600,4600,4600,4600,0
|
|
20230905,144700,18516540,4600,4600,4600,4600,0
|
|
20230905,144600,18516540,4600,4600,4600,4600,0
|
|
20230905,144500,18516540,4600,4600,4600,4600,0
|
|
20230905,144400,18516540,4600,4600,4600,4600,0
|
|
20230905,144300,18516540,4600,4600,4600,4600,0
|
|
20230905,144200,18516540,4600,4580,4600,4580,529
|
|
20230905,144100,16083920,4580,4580,4580,4580,0
|
|
20230905,144000,16083920,4580,4580,4580,4580,0
|
|
20230905,143900,16083920,4580,4580,4580,4580,0
|
|
20230905,143800,16083920,4580,4580,4580,4580,0
|
|
20230905,143700,16083920,4580,4580,4580,4580,0
|
|
20230905,143600,16083920,4580,4580,4580,4580,0
|
|
20230905,143500,16083920,4580,4580,4580,4580,0
|
|
20230905,143400,16083920,4580,4580,4580,4580,0
|
|
20230905,143300,16083920,4580,4580,4580,4580,0
|
|
20230905,143200,16083920,4580,4580,4580,4580,0
|
|
20230905,143100,16083920,4580,4580,4580,4580,0
|
|
20230905,143000,16083920,4580,4580,4580,4580,0
|
|
20230905,142900,16083920,4580,4580,4580,4580,0
|
|
20230905,142800,16083920,4580,4580,4580,4580,0
|
|
20230905,142700,16083920,4580,4580,4580,4580,0
|
|
20230905,142600,16083920,4580,4580,4580,4580,0
|
|
20230905,142500,16083920,4580,4580,4580,4580,0
|
|
20230905,142400,16083920,4580,4580,4580,4580,0
|
|
20230905,142300,16083920,4580,4580,4580,4580,0
|
|
20230905,142200,16083920,4580,4580,4580,4580,0
|
|
20230905,142100,16083920,4580,4580,4580,4580,0
|
|
20230905,142000,16083920,4580,4580,4580,4580,0
|
|
20230905,141900,16083920,4580,4580,4580,4580,0
|
|
20230905,141800,16083920,4580,4580,4580,4580,100
|
|
20230905,141700,15625920,4580,4580,4580,4580,0
|
|
20230905,141600,15625920,4580,4580,4580,4580,0
|
|
20230905,141500,15625920,4580,4580,4580,4580,0
|
|
20230905,141400,15625920,4580,4580,4580,4580,0
|
|
20230905,141300,15625920,4580,4580,4580,4580,0
|
|
20230905,141200,15625920,4580,4580,4580,4580,0
|
|
20230905,141100,15625920,4580,4580,4580,4580,0
|
|
20230905,141000,15625920,4580,4580,4580,4580,0
|
|
20230905,140900,15625920,4580,4580,4580,4580,0
|
|
20230905,140800,15625920,4580,4580,4580,4580,0
|
|
20230905,140700,15625920,4580,4580,4580,4580,0
|
|
20230905,140600,15625920,4580,4580,4580,4580,0
|
|
20230905,140500,15625920,4580,4580,4580,4580,0
|
|
20230905,140400,15625920,4580,4580,4580,4580,0
|
|
20230905,140300,15625920,4580,4580,4580,4580,0
|
|
20230905,140200,15625920,4580,4580,4580,4580,0
|
|
20230905,140100,15625920,4580,4580,4580,4580,0
|
|
20230905,140000,15625920,4580,4580,4580,4580,0
|
|
20230905,135900,15625920,4580,4580,4580,4580,0
|
|
20230905,135800,15625920,4580,4580,4580,4580,0
|
|
20230905,135700,15625920,4580,4580,4580,4580,0
|
|
20230905,135600,15625920,4580,4580,4580,4580,0
|
|
20230905,135500,15625920,4580,4580,4580,4580,0
|
|
20230905,135400,15625920,4580,4580,4580,4580,0
|
|
20230905,135300,15625920,4580,4580,4580,4580,0
|
|
20230905,135200,15625920,4580,4580,4580,4580,0
|
|
20230905,135100,15625920,4580,4580,4580,4580,0
|
|
20230905,135000,15625920,4580,4580,4580,4580,0
|
|
20230905,134900,15625920,4580,4580,4580,4580,0
|
|
20230905,134800,15625920,4580,4580,4580,4580,0
|
|
20230905,134700,15625920,4580,4580,4580,4580,0
|
|
20230905,134600,15625920,4580,4580,4580,4580,0
|
|
20230905,134500,15625920,4580,4580,4580,4580,0
|
|
20230905,134400,15625920,4580,4580,4580,4580,0
|
|
20230905,134300,15625920,4580,4580,4580,4580,0
|
|
20230905,134200,15625920,4580,4580,4580,4580,0
|
|
20230905,134100,15625920,4580,4580,4580,4580,0
|
|
20230905,134000,15625920,4580,4580,4580,4580,0
|
|
20230905,133900,15625920,4580,4580,4580,4580,0
|
|
20230905,133800,15625920,4580,4580,4580,4580,0
|
|
20230905,133700,15625920,4580,4580,4580,4580,0
|
|
20230905,133600,15625920,4580,4580,4580,4580,0
|
|
20230905,133500,15625920,4580,4580,4580,4580,0
|
|
20230905,133400,15625920,4580,4580,4580,4580,0
|
|
20230905,133300,15625920,4580,4580,4580,4580,0
|
|
20230905,133200,15625920,4580,4580,4580,4580,0
|
|
20230905,133100,15625920,4580,4580,4580,4580,0
|
|
20230905,133000,15625920,4580,4580,4580,4580,0
|
|
20230905,132900,15625920,4580,4580,4580,4580,0
|
|
20230905,132800,15625920,4580,4580,4580,4580,0
|
|
20230905,132700,15625920,4580,4580,4580,4580,0
|
|
20230905,132600,15625920,4580,4580,4580,4580,0
|
|
20230905,132500,15625920,4580,4580,4580,4580,0
|
|
20230905,132400,15625920,4580,4580,4580,4580,0
|
|
20230905,132300,15625920,4580,4580,4580,4580,0
|
|
20230905,132200,15625920,4580,4580,4580,4580,0
|
|
20230905,132100,15625920,4580,4580,4580,4580,0
|
|
20230905,132000,15625920,4580,4580,4580,4580,200
|
|
20230905,131900,14709920,4600,4600,4600,4600,0
|
|
20230905,131800,14709920,4600,4600,4600,4600,0
|
|
20230905,131700,14709920,4600,4600,4600,4600,0
|
|
20230905,131600,14709920,4600,4600,4600,4600,0
|
|
20230905,131500,14709920,4600,4600,4600,4600,0
|
|
20230905,131400,14709920,4600,4600,4600,4600,0
|
|
20230905,131300,14709920,4600,4600,4600,4600,0
|
|
20230905,131200,14709920,4600,4600,4600,4600,0
|
|
20230905,131100,14709920,4600,4600,4600,4600,0
|
|
20230905,131000,14709920,4600,4600,4600,4600,0
|
|
20230905,130900,14709920,4600,4600,4600,4600,0
|
|
20230905,130800,14709920,4600,4600,4600,4600,0
|
|
20230905,130700,14709920,4600,4600,4600,4600,0
|
|
20230905,130600,14709920,4600,4600,4600,4600,0
|
|
20230905,130500,14709920,4600,4600,4600,4600,0
|
|
20230905,130400,14709920,4600,4600,4600,4600,0
|
|
20230905,130300,14709920,4600,4600,4600,4600,0
|
|
20230905,130200,14709920,4600,4600,4600,4600,0
|
|
20230905,130100,14709920,4600,4600,4600,4600,0
|
|
20230905,130000,14709920,4600,4600,4600,4600,0
|
|
20230905,125900,14709920,4600,4600,4600,4600,0
|
|
20230905,125800,14709920,4600,4600,4600,4600,0
|
|
20230905,125700,14709920,4600,4600,4600,4600,0
|
|
20230905,125600,14709920,4600,4600,4600,4600,0
|
|
20230905,125500,14709920,4600,4600,4600,4600,0
|
|
20230905,125400,14709920,4600,4600,4600,4600,0
|
|
20230905,125300,14709920,4600,4600,4600,4600,0
|
|
20230905,125200,14709920,4600,4600,4600,4600,0
|
|
20230905,125100,14709920,4600,4600,4600,4600,0
|
|
20230905,125000,14709920,4600,4600,4600,4600,0
|
|
20230905,124900,14709920,4600,4600,4600,4600,0
|
|
20230905,124800,14709920,4600,4600,4600,4600,0
|
|
20230905,124700,14709920,4600,4600,4600,4600,0
|
|
20230905,124600,14709920,4600,4600,4600,4600,0
|
|
20230905,124500,14709920,4600,4600,4600,4600,0
|
|
20230905,124400,14709920,4600,4600,4600,4600,0
|
|
20230905,124300,14709920,4600,4600,4600,4600,0
|
|
20230905,124200,14709920,4600,4600,4600,4600,0
|
|
20230905,124100,14709920,4600,4600,4600,4600,0
|
|
20230905,124000,14709920,4600,4600,4600,4600,0
|
|
20230905,123900,14709920,4600,4600,4600,4600,0
|
|
20230905,123800,14709920,4600,4600,4600,4600,0
|
|
20230905,123700,14709920,4600,4600,4600,4600,0
|
|
20230905,123600,14709920,4600,4600,4600,4600,0
|
|
20230905,123500,14709920,4600,4600,4600,4600,0
|
|
20230905,123400,14709920,4600,4600,4600,4600,0
|
|
20230905,123300,14709920,4600,4600,4600,4600,0
|
|
20230905,123200,14709920,4600,4600,4600,4600,0
|
|
20230905,123100,14709920,4600,4600,4600,4600,0
|
|
20230905,123000,14709920,4600,4600,4600,4600,0
|
|
20230905,122900,14709920,4600,4600,4600,4600,0
|
|
20230905,122800,14709920,4600,4600,4600,4600,6
|
|
20230905,122700,14682320,4600,4600,4600,4600,0
|
|
20230905,122600,14682320,4600,4595,4600,4595,100
|
|
20230905,122500,14222615,4590,4590,4590,4590,0
|
|
20230905,122400,14222615,4590,4590,4590,4590,100
|
|
20230905,122300,13763615,4595,4595,4595,4595,0
|
|
20230905,122200,13763615,4595,4595,4595,4595,0
|
|
20230905,122100,13763615,4595,4595,4595,4595,0
|
|
20230905,122000,13763615,4595,4595,4595,4595,0
|
|
20230905,121900,13763615,4595,4595,4595,4595,0
|
|
20230905,121800,13763615,4595,4595,4595,4595,0
|
|
20230905,121700,13763615,4595,4595,4595,4595,0
|
|
20230905,121600,13763615,4595,4595,4595,4595,0
|
|
20230905,121500,13763615,4595,4595,4595,4595,0
|
|
20230905,121400,13763615,4595,4595,4595,4595,0
|
|
20230905,121300,13763615,4595,4595,4595,4595,1
|
|
20230905,121200,13759020,4500,4500,4500,4500,0
|
|
20230905,121100,13759020,4500,4500,4500,4500,0
|
|
20230905,121000,13759020,4500,4495,4500,4495,1594
|
|
20230905,120900,6586935,4495,4495,4495,4495,0
|
|
20230905,120800,6586935,4495,4495,4495,4495,0
|
|
20230905,120700,6586935,4495,4495,4495,4495,0
|
|
20230905,120600,6586935,4495,4495,4495,4495,0
|
|
20230905,120500,6586935,4495,4495,4495,4495,0
|
|
20230905,120400,6586935,4495,4495,4495,4495,0
|
|
20230905,120300,6586935,4495,4495,4495,4495,0
|
|
20230905,120200,6586935,4495,4495,4495,4495,0
|
|
20230905,120100,6586935,4495,4495,4495,4495,0
|
|
20230905,120000,6586935,4495,4495,4495,4495,0
|
|
20230905,115900,6586935,4495,4495,4495,4495,0
|
|
20230905,115800,6586935,4495,4495,4495,4495,0
|
|
20230905,115700,6586935,4495,4495,4495,4495,0
|
|
20230905,115600,6586935,4495,4495,4495,4495,0
|
|
20230905,115500,6586935,4495,4495,4495,4495,0
|
|
20230905,115400,6586935,4495,4495,4495,4495,0
|
|
20230905,115300,6586935,4495,4495,4495,4495,2
|
|
20230905,115200,6577945,4500,4500,4500,4500,0
|
|
20230905,115100,6577945,4500,4500,4500,4500,0
|
|
20230905,115000,6577945,4500,4500,4500,4500,0
|
|
20230905,114900,6577945,4500,4500,4500,4500,0
|
|
20230905,114800,6577945,4500,4500,4500,4500,0
|
|
20230905,114700,6577945,4500,4500,4500,4500,0
|
|
20230905,114600,6577945,4500,4500,4500,4500,0
|
|
20230905,114500,6577945,4500,4500,4500,4500,0
|
|
20230905,114400,6577945,4500,4500,4500,4500,0
|
|
20230905,114300,6577945,4500,4500,4500,4500,0
|
|
20230905,114200,6577945,4500,4500,4500,4500,0
|
|
20230905,114100,6577945,4500,4500,4500,4500,0
|
|
20230905,114000,6577945,4500,4500,4500,4500,0
|
|
20230905,113900,6577945,4500,4500,4500,4500,0
|
|
20230905,113800,6577945,4500,4500,4500,4500,0
|
|
20230905,113700,6577945,4500,4500,4500,4500,0
|
|
20230905,113600,6577945,4500,4500,4500,4500,0
|
|
20230905,113500,6577945,4500,4500,4500,4500,0
|
|
20230905,113400,6577945,4500,4500,4500,4500,0
|
|
20230905,113300,6577945,4500,4500,4500,4500,0
|
|
20230905,113200,6577945,4500,4500,4500,4500,0
|
|
20230905,113100,6577945,4500,4500,4500,4500,0
|
|
20230905,113000,6577945,4500,4500,4500,4500,0
|
|
20230905,112900,6577945,4500,4500,4500,4500,0
|
|
20230905,112800,6577945,4500,4500,4500,4500,0
|
|
20230905,112700,6577945,4500,4500,4500,4500,0
|
|
20230905,112600,6577945,4500,4500,4500,4500,0
|
|
20230905,112500,6577945,4500,4500,4500,4500,0
|
|
20230905,112400,6577945,4500,4500,4500,4500,0
|
|
20230905,112300,6577945,4500,4500,4500,4500,0
|
|
20230905,112200,6577945,4500,4500,4500,4500,0
|
|
20230905,112100,6577945,4500,4500,4500,4500,0
|
|
20230905,112000,6577945,4500,4500,4500,4500,0
|
|
20230905,111900,6577945,4500,4500,4500,4500,0
|
|
20230905,111800,6577945,4500,4500,4500,4500,1
|
|
20230905,111700,6573445,4500,4500,4500,4500,0
|
|
20230905,111600,6573445,4500,4500,4500,4500,0
|
|
20230905,111500,6573445,4500,4500,4500,4500,0
|
|
20230905,111400,6573445,4500,4500,4500,4500,0
|
|
20230905,111300,6573445,4500,4500,4500,4500,0
|
|
20230905,111200,6573445,4500,4500,4500,4500,0
|
|
20230905,111100,6573445,4500,4500,4500,4500,0
|
|
20230905,111000,6573445,4500,4500,4500,4500,0
|
|
20230905,110900,6573445,4500,4500,4500,4500,0
|
|
20230905,110800,6573445,4500,4500,4500,4500,100
|
|
20230905,110700,6123445,4500,4500,4500,4500,0
|
|
20230905,110600,6123445,4500,4500,4500,4500,0
|
|
20230905,110500,6123445,4500,4500,4500,4500,0
|
|
20230905,110400,6123445,4500,4500,4500,4500,0
|
|
20230905,110300,6123445,4500,4500,4500,4500,0
|
|
20230905,110200,6123445,4500,4500,4500,4500,0
|
|
20230905,110100,6123445,4500,4500,4500,4500,0
|
|
20230905,110000,6123445,4500,4500,4500,4500,0
|
|
20230905,105900,6123445,4500,4500,4500,4500,0
|
|
20230905,105800,6123445,4500,4500,4500,4500,0
|
|
20230905,105700,6123445,4500,4500,4500,4500,0
|
|
20230905,105600,6123445,4500,4500,4500,4500,0
|
|
20230905,105500,6123445,4500,4500,4500,4500,0
|
|
20230905,105400,6123445,4500,4500,4500,4500,0
|
|
20230905,105300,6123445,4500,4500,4500,4500,0
|
|
20230905,105200,6123445,4500,4500,4500,4500,0
|
|
20230905,105100,6123445,4500,4500,4500,4500,0
|
|
20230905,105000,6123445,4500,4500,4500,4500,0
|
|
20230905,104900,6123445,4500,4500,4500,4500,0
|
|
20230905,104800,6123445,4500,4500,4500,4500,0
|
|
20230905,104700,6123445,4500,4500,4500,4500,0
|
|
20230905,104600,6123445,4500,4500,4500,4500,0
|
|
20230905,104500,6123445,4500,4500,4500,4500,0
|
|
20230905,104400,6123445,4500,4500,4500,4500,0
|
|
20230905,104300,6123445,4500,4500,4500,4500,0
|
|
20230905,104200,6123445,4500,4490,4500,4490,1064
|
|
20230905,104100,1342585,4490,4490,4490,4490,0
|
|
20230905,104000,1342585,4490,4490,4490,4490,0
|
|
20230905,103900,1342585,4490,4490,4490,4490,0
|
|
20230905,103800,1342585,4490,4490,4490,4490,0
|
|
20230905,103700,1342585,4490,4490,4490,4490,0
|
|
20230905,103600,1342585,4490,4490,4490,4490,0
|
|
20230905,103500,1342585,4490,4490,4490,4490,0
|
|
20230905,103400,1342585,4490,4490,4490,4490,0
|
|
20230905,103300,1342585,4490,4490,4490,4490,0
|
|
20230905,103200,1342585,4490,4490,4490,4490,0
|
|
20230905,103100,1342585,4490,4490,4490,4490,0
|
|
20230905,103000,1342585,4490,4490,4490,4490,0
|
|
20230905,102900,1342585,4490,4490,4490,4490,0
|
|
20230905,102800,1342585,4490,4490,4490,4490,0
|
|
20230905,102700,1342585,4490,4490,4490,4490,0
|
|
20230905,102600,1342585,4490,4490,4490,4490,0
|
|
20230905,102500,1342585,4490,4490,4490,4490,0
|
|
20230905,102400,1342585,4490,4490,4490,4490,0
|
|
20230905,102300,1342585,4490,4490,4490,4490,0
|
|
20230905,102200,1342585,4490,4490,4490,4490,0
|
|
20230905,102100,1342585,4490,4490,4490,4490,0
|
|
20230905,102000,1342585,4490,4490,4490,4490,0
|
|
20230905,101900,1342585,4490,4490,4490,4490,0
|
|
20230905,101800,1342585,4490,4490,4490,4490,0
|
|
20230905,101700,1342585,4490,4490,4490,4490,0
|
|
20230905,101600,1342585,4490,4490,4490,4490,0
|
|
20230905,101500,1342585,4490,4490,4490,4490,26
|
|
20230905,101400,1225845,4490,4490,4490,4490,0
|
|
20230905,101300,1225845,4490,4490,4490,4490,0
|
|
20230905,101200,1225845,4490,4490,4490,4490,0
|
|
20230905,101100,1225845,4490,4490,4490,4490,0
|
|
20230905,101000,1225845,4490,4490,4490,4490,0
|
|
20230905,100900,1225845,4490,4490,4490,4490,0
|
|
20230905,100800,1225845,4490,4490,4490,4490,0
|
|
20230905,100700,1225845,4490,4490,4490,4490,0
|
|
20230905,100600,1225845,4490,4485,4490,4485,107
|
|
20230905,100500,745450,4485,4485,4485,4485,0
|
|
20230905,100400,745450,4485,4485,4485,4485,0
|
|
20230905,100300,745450,4485,4485,4485,4485,0
|
|
20230905,100200,745450,4485,4485,4485,4485,0
|
|
20230905,100100,745450,4485,4485,4485,4485,0
|
|
20230905,100000,745450,4485,4485,4485,4485,0
|
|
20230905,095900,745450,4485,4485,4485,4485,0
|
|
20230905,095800,745450,4485,4485,4485,4485,0
|
|
20230905,095700,745450,4485,4485,4485,4485,0
|
|
20230905,095600,745450,4485,4485,4485,4485,0
|
|
20230905,095500,745450,4485,4485,4485,4485,0
|
|
20230905,095400,745450,4485,4485,4485,4485,0
|
|
20230905,095300,745450,4485,4485,4485,4485,0
|
|
20230905,095200,745450,4485,4485,4485,4485,0
|
|
20230905,095100,745450,4485,4485,4485,4485,0
|
|
20230905,095000,745450,4485,4485,4485,4485,0
|
|
20230905,094900,745450,4485,4485,4485,4485,0
|
|
20230905,094800,745450,4485,4485,4485,4485,0
|
|
20230905,094700,745450,4485,4485,4485,4485,0
|
|
20230905,094600,745450,4485,4485,4485,4485,0
|
|
20230905,094500,745450,4485,4485,4485,4485,0
|
|
20230905,094400,745450,4485,4485,4485,4485,0
|
|
20230905,094300,745450,4485,4485,4485,4485,0
|
|
20230905,094200,745450,4485,4485,4485,4485,0
|
|
20230905,094100,745450,4485,4485,4485,4485,0
|
|
20230905,094000,745450,4485,4480,4485,4480,10
|
|
20230905,093900,700615,4490,4490,4490,4490,0
|
|
20230905,093800,700615,4490,4490,4490,4490,0
|
|
20230905,093700,700615,4490,4490,4490,4490,0
|
|
20230905,093600,700615,4490,4490,4490,4490,0
|
|
20230905,093500,700615,4490,4490,4490,4490,0
|
|
20230905,093400,700615,4490,4490,4490,4490,0
|
|
20230905,093300,700615,4490,4490,4490,4490,0
|
|
20230905,093200,700615,4490,4490,4490,4490,0
|
|
20230905,093100,700615,4490,4490,4490,4490,0
|
|
20230905,093000,700615,4490,4490,4490,4490,0
|
|
20230905,092900,700615,4490,4490,4490,4490,0
|
|
20230905,092800,700615,4490,4490,4490,4490,0
|
|
20230905,092700,700615,4490,4490,4490,4490,0
|
|
20230905,092600,700615,4490,4490,4490,4490,0
|
|
20230905,092500,700615,4490,4490,4490,4490,0
|
|
20230905,092400,700615,4490,4490,4490,4490,0
|
|
20230905,092300,700615,4490,4490,4490,4490,0
|
|
20230905,092200,700615,4490,4490,4490,4490,0
|
|
20230905,092100,700615,4490,4490,4490,4490,0
|
|
20230905,092000,700615,4490,4490,4490,4490,0
|
|
20230905,091900,700615,4490,4490,4490,4490,0
|
|
20230905,091800,700615,4490,4490,4490,4490,0
|
|
20230905,091700,700615,4490,4490,4490,4490,50
|
|
20230905,091600,476115,4500,4500,4500,4500,0
|
|
20230905,091500,476115,4500,4500,4500,4500,0
|
|
20230905,091400,476115,4500,4500,4500,4500,0
|
|
20230905,091300,476115,4500,4500,4500,4500,0
|
|
20230905,091200,476115,4500,4500,4500,4500,0
|
|
20230905,091100,476115,4500,4500,4500,4500,0
|
|
20230905,091000,476115,4500,4500,4500,4500,0
|
|
20230905,090900,476115,4500,4500,4500,4500,0
|
|
20230905,090800,476115,4500,4500,4500,4500,0
|
|
20230905,090700,476115,4500,4500,4500,4500,0
|
|
20230905,090600,476115,4500,4500,4500,4500,2
|
|
20230905,090500,467115,4205,4205,4205,4205,3
|
|
20230905,090400,454500,4500,4500,4500,4500,100
|
|
20230905,090300,4500,4500,4500,4500,4500,0
|
|
20230905,090200,4500,4500,4500,4500,4500,0
|
|
20230905,090100,4500,4500,4500,4500,4500,0
|
|
20230905,090000,4500,4500,4500,4500,4500,1
|