703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204000,79378095,4645,4645,4645,4645,115
|
|
20230804,203900,79378095,4645,4645,4645,4645,0
|
|
20230804,203800,79378095,4645,4645,4645,4645,0
|
|
20230804,203700,79378095,4645,4645,4645,4645,0
|
|
20230804,203600,79378095,4645,4645,4645,4645,0
|
|
20230804,203500,79378095,4645,4645,4645,4645,0
|
|
20230804,203400,79378095,4645,4645,4645,4645,0
|
|
20230804,203300,79378095,4645,4645,4645,4645,0
|
|
20230804,203200,79378095,4645,4645,4645,4645,0
|
|
20230804,203100,79378095,4645,4645,4645,4645,0
|
|
20230804,203000,79378095,4645,4645,4645,4645,0
|
|
20230804,202900,79378095,4645,4645,4645,4645,0
|
|
20230804,202800,79378095,4645,4645,4645,4645,0
|
|
20230804,202700,79378095,4645,4645,4645,4645,0
|
|
20230804,202600,79378095,4645,4645,4645,4645,0
|
|
20230804,202500,79378095,4645,4645,4645,4645,0
|
|
20230804,202400,79378095,4645,4645,4645,4645,0
|
|
20230804,202300,79378095,4645,4645,4645,4645,0
|
|
20230804,202200,79378095,4645,4645,4645,4645,0
|
|
20230804,202100,79378095,4645,4645,4645,4645,0
|
|
20230804,202000,79378095,4645,4645,4645,4645,0
|
|
20230804,201900,79378095,4645,4645,4645,4645,0
|
|
20230804,201800,79378095,4645,4645,4645,4645,0
|
|
20230804,201700,79378095,4645,4645,4645,4645,0
|
|
20230804,201600,79378095,4645,4645,4645,4645,0
|
|
20230804,201500,79378095,4645,4645,4645,4645,0
|
|
20230804,201400,79378095,4645,4645,4645,4645,0
|
|
20230804,201300,79378095,4645,4645,4645,4645,0
|
|
20230804,201200,79378095,4645,4645,4645,4645,0
|
|
20230804,201100,79378095,4645,4645,4645,4645,0
|
|
20230804,201000,79378095,4645,4645,4645,4645,115
|
|
20230804,200900,79378095,4645,4645,4645,4645,0
|
|
20230804,200800,79378095,4645,4645,4645,4645,0
|
|
20230804,200700,79378095,4645,4645,4645,4645,0
|
|
20230804,200600,79378095,4645,4645,4645,4645,0
|
|
20230804,200500,79378095,4645,4645,4645,4645,0
|
|
20230804,200400,79378095,4645,4645,4645,4645,0
|
|
20230804,200300,79378095,4645,4645,4645,4645,0
|
|
20230804,200200,79378095,4645,4645,4645,4645,0
|
|
20230804,200100,79378095,4645,4645,4645,4645,0
|
|
20230804,200000,79378095,4645,4645,4645,4645,0
|
|
20230804,195900,79378095,4645,4645,4645,4645,0
|
|
20230804,195800,79378095,4645,4645,4645,4645,0
|
|
20230804,195700,79378095,4645,4645,4645,4645,0
|
|
20230804,195600,79378095,4645,4645,4645,4645,0
|
|
20230804,195500,79378095,4645,4645,4645,4645,0
|
|
20230804,195400,79378095,4645,4645,4645,4645,0
|
|
20230804,195300,79378095,4645,4645,4645,4645,0
|
|
20230804,195200,79378095,4645,4645,4645,4645,0
|
|
20230804,195100,79378095,4645,4645,4645,4645,0
|
|
20230804,195000,79378095,4645,4645,4645,4645,0
|
|
20230804,194900,79378095,4645,4645,4645,4645,0
|
|
20230804,194800,79378095,4645,4645,4645,4645,0
|
|
20230804,194700,79378095,4645,4645,4645,4645,0
|
|
20230804,194600,79378095,4645,4645,4645,4645,0
|
|
20230804,194500,79378095,4645,4645,4645,4645,0
|
|
20230804,194400,79378095,4645,4645,4645,4645,0
|
|
20230804,194300,79378095,4645,4645,4645,4645,0
|
|
20230804,194200,79378095,4645,4645,4645,4645,0
|
|
20230804,194100,79378095,4645,4645,4645,4645,0
|
|
20230804,194000,79378095,4645,4645,4645,4645,115
|
|
20230804,193900,79378095,4645,4645,4645,4645,0
|
|
20230804,193800,79378095,4645,4645,4645,4645,0
|
|
20230804,193700,79378095,4645,4645,4645,4645,0
|
|
20230804,193600,79378095,4645,4645,4645,4645,0
|
|
20230804,193500,79378095,4645,4645,4645,4645,0
|
|
20230804,193400,79378095,4645,4645,4645,4645,0
|
|
20230804,193300,79378095,4645,4645,4645,4645,0
|
|
20230804,193200,79378095,4645,4645,4645,4645,0
|
|
20230804,193100,79378095,4645,4645,4645,4645,0
|
|
20230804,193000,79378095,4645,4645,4645,4645,0
|
|
20230804,192900,79378095,4645,4645,4645,4645,0
|
|
20230804,192800,79378095,4645,4645,4645,4645,0
|
|
20230804,192700,79378095,4645,4645,4645,4645,0
|
|
20230804,192600,79378095,4645,4645,4645,4645,0
|
|
20230804,192500,79378095,4645,4645,4645,4645,0
|
|
20230804,192400,79378095,4645,4645,4645,4645,0
|
|
20230804,192300,79378095,4645,4645,4645,4645,0
|
|
20230804,192200,79378095,4645,4645,4645,4645,0
|
|
20230804,192100,79378095,4645,4645,4645,4645,0
|
|
20230804,192000,79378095,4645,4645,4645,4645,0
|
|
20230804,191900,79378095,4645,4645,4645,4645,0
|
|
20230804,191800,79378095,4645,4645,4645,4645,0
|
|
20230804,191700,79378095,4645,4645,4645,4645,0
|
|
20230804,191600,79378095,4645,4645,4645,4645,0
|
|
20230804,191500,79378095,4645,4645,4645,4645,0
|
|
20230804,191400,79378095,4645,4645,4645,4645,0
|
|
20230804,191300,79378095,4645,4645,4645,4645,0
|
|
20230804,191200,79378095,4645,4645,4645,4645,0
|
|
20230804,191100,79378095,4645,4645,4645,4645,0
|
|
20230804,191000,79378095,4645,4645,4645,4645,115
|
|
20230804,190900,79378095,4645,4645,4645,4645,0
|
|
20230804,190800,79378095,4645,4645,4645,4645,0
|
|
20230804,190700,79378095,4645,4645,4645,4645,0
|
|
20230804,190600,79378095,4645,4645,4645,4645,0
|
|
20230804,190500,79378095,4645,4645,4645,4645,0
|
|
20230804,190400,79378095,4645,4645,4645,4645,0
|
|
20230804,190300,79378095,4645,4645,4645,4645,0
|
|
20230804,190200,79378095,4645,4645,4645,4645,0
|
|
20230804,190100,79378095,4645,4645,4645,4645,0
|
|
20230804,190000,79378095,4645,4645,4645,4645,0
|
|
20230804,185900,79378095,4645,4645,4645,4645,0
|
|
20230804,185800,79378095,4645,4645,4645,4645,0
|
|
20230804,185700,79378095,4645,4645,4645,4645,0
|
|
20230804,185600,79378095,4645,4645,4645,4645,0
|
|
20230804,185500,79378095,4645,4645,4645,4645,0
|
|
20230804,185400,79378095,4645,4645,4645,4645,0
|
|
20230804,185300,79378095,4645,4645,4645,4645,0
|
|
20230804,185200,79378095,4645,4645,4645,4645,0
|
|
20230804,185100,79378095,4645,4645,4645,4645,0
|
|
20230804,185000,79378095,4645,4645,4645,4645,0
|
|
20230804,184900,79378095,4645,4645,4645,4645,0
|
|
20230804,184800,79378095,4645,4645,4645,4645,0
|
|
20230804,184700,79378095,4645,4645,4645,4645,0
|
|
20230804,184600,79378095,4645,4645,4645,4645,0
|
|
20230804,184500,79378095,4645,4645,4645,4645,0
|
|
20230804,184400,79378095,4645,4645,4645,4645,0
|
|
20230804,184300,79378095,4645,4645,4645,4645,0
|
|
20230804,184200,79378095,4645,4645,4645,4645,0
|
|
20230804,184100,79378095,4645,4645,4645,4645,0
|
|
20230804,184000,79378095,4645,4645,4645,4645,115
|
|
20230804,183900,79378095,4645,4645,4645,4645,0
|
|
20230804,183800,79378095,4645,4645,4645,4645,0
|
|
20230804,183700,79378095,4645,4645,4645,4645,0
|
|
20230804,183600,79378095,4645,4645,4645,4645,0
|
|
20230804,183500,79378095,4645,4645,4645,4645,0
|
|
20230804,183400,79378095,4645,4645,4645,4645,0
|
|
20230804,183300,79378095,4645,4645,4645,4645,0
|
|
20230804,183200,79378095,4645,4645,4645,4645,0
|
|
20230804,183100,79378095,4645,4645,4645,4645,0
|
|
20230804,183000,79378095,4645,4645,4645,4645,0
|
|
20230804,182900,79378095,4645,4645,4645,4645,0
|
|
20230804,182800,79378095,4645,4645,4645,4645,0
|
|
20230804,182700,79378095,4645,4645,4645,4645,0
|
|
20230804,182600,79378095,4645,4645,4645,4645,0
|
|
20230804,182500,79378095,4645,4645,4645,4645,0
|
|
20230804,182400,79378095,4645,4645,4645,4645,0
|
|
20230804,182300,79378095,4645,4645,4645,4645,0
|
|
20230804,182200,79378095,4645,4645,4645,4645,0
|
|
20230804,182100,79378095,4645,4645,4645,4645,0
|
|
20230804,182000,79378095,4645,4645,4645,4645,0
|
|
20230804,181900,79378095,4645,4645,4645,4645,0
|
|
20230804,181800,79378095,4645,4645,4645,4645,0
|
|
20230804,181700,79378095,4645,4645,4645,4645,0
|
|
20230804,181600,79378095,4645,4645,4645,4645,0
|
|
20230804,181500,79378095,4645,4645,4645,4645,0
|
|
20230804,181400,79378095,4645,4645,4645,4645,0
|
|
20230804,181300,79378095,4645,4645,4645,4645,0
|
|
20230804,181200,79378095,4645,4645,4645,4645,0
|
|
20230804,181100,79378095,4645,4645,4645,4645,0
|
|
20230804,181000,79378095,4645,4645,4645,4645,115
|
|
20230804,180900,79378095,4645,4645,4645,4645,0
|
|
20230804,180800,79378095,4645,4645,4645,4645,0
|
|
20230804,180700,79378095,4645,4645,4645,4645,0
|
|
20230804,180600,79378095,4645,4645,4645,4645,0
|
|
20230804,180500,79378095,4645,4645,4645,4645,0
|
|
20230804,180400,79378095,4645,4645,4645,4645,0
|
|
20230804,180300,79378095,4645,4645,4645,4645,0
|
|
20230804,180200,79378095,4645,4645,4645,4645,0
|
|
20230804,180100,79378095,4645,4645,4645,4645,0
|
|
20230804,180000,79378095,4645,4645,4645,4645,0
|
|
20230804,175900,79378095,4645,4645,4645,4645,0
|
|
20230804,175800,79378095,4645,4645,4645,4645,0
|
|
20230804,175700,79378095,4645,4645,4645,4645,0
|
|
20230804,175600,79378095,4645,4645,4645,4645,0
|
|
20230804,175500,79378095,4645,4645,4645,4645,0
|
|
20230804,175400,79378095,4645,4645,4645,4645,0
|
|
20230804,175300,79378095,4645,4645,4645,4645,0
|
|
20230804,175200,79378095,4645,4645,4645,4645,0
|
|
20230804,175100,79378095,4645,4645,4645,4645,0
|
|
20230804,175000,79378095,4645,4645,4645,4645,0
|
|
20230804,174900,79378095,4645,4645,4645,4645,0
|
|
20230804,174800,79378095,4645,4645,4645,4645,0
|
|
20230804,174700,79378095,4645,4645,4645,4645,0
|
|
20230804,174600,79378095,4645,4645,4645,4645,0
|
|
20230804,174500,79378095,4645,4645,4645,4645,0
|
|
20230804,174400,79378095,4645,4645,4645,4645,0
|
|
20230804,174300,79378095,4645,4645,4645,4645,0
|
|
20230804,174200,79378095,4645,4645,4645,4645,0
|
|
20230804,174100,79378095,4645,4645,4645,4645,0
|
|
20230804,174000,79378095,4645,4645,4645,4645,115
|
|
20230804,173900,79378095,4645,4645,4645,4645,0
|
|
20230804,173800,79378095,4645,4645,4645,4645,0
|
|
20230804,173700,79378095,4645,4645,4645,4645,0
|
|
20230804,173600,79378095,4645,4645,4645,4645,0
|
|
20230804,173500,79378095,4645,4645,4645,4645,0
|
|
20230804,173400,79378095,4645,4645,4645,4645,0
|
|
20230804,173300,79378095,4645,4645,4645,4645,0
|
|
20230804,173200,79378095,4645,4645,4645,4645,0
|
|
20230804,173100,79378095,4645,4645,4645,4645,0
|
|
20230804,173000,79378095,4645,4645,4645,4645,0
|
|
20230804,172900,79378095,4645,4645,4645,4645,0
|
|
20230804,172800,79378095,4645,4645,4645,4645,0
|
|
20230804,172700,79378095,4645,4645,4645,4645,0
|
|
20230804,172600,79378095,4645,4645,4645,4645,0
|
|
20230804,172500,79378095,4645,4645,4645,4645,0
|
|
20230804,172400,79378095,4645,4645,4645,4645,0
|
|
20230804,172300,79378095,4645,4645,4645,4645,0
|
|
20230804,172200,79378095,4645,4645,4645,4645,0
|
|
20230804,172100,79378095,4645,4645,4645,4645,0
|
|
20230804,172000,79378095,4645,4645,4645,4645,0
|
|
20230804,171900,79378095,4645,4645,4645,4645,0
|
|
20230804,171800,79378095,4645,4645,4645,4645,0
|
|
20230804,171700,79378095,4645,4645,4645,4645,0
|
|
20230804,171600,79378095,4645,4645,4645,4645,0
|
|
20230804,171500,79378095,4645,4645,4645,4645,0
|
|
20230804,171400,79378095,4645,4645,4645,4645,0
|
|
20230804,171300,79378095,4645,4645,4645,4645,0
|
|
20230804,171200,79378095,4645,4645,4645,4645,0
|
|
20230804,171100,79378095,4645,4645,4645,4645,0
|
|
20230804,171000,79378095,4645,4645,4645,4645,115
|
|
20230804,170900,79378095,4645,4645,4645,4645,0
|
|
20230804,170800,79378095,4645,4645,4645,4645,0
|
|
20230804,170700,79378095,4645,4645,4645,4645,0
|
|
20230804,170600,79378095,4645,4645,4645,4645,0
|
|
20230804,170500,79378095,4645,4645,4645,4645,0
|
|
20230804,170400,79378095,4645,4645,4645,4645,0
|
|
20230804,170300,79378095,4645,4645,4645,4645,0
|
|
20230804,170200,79378095,4645,4645,4645,4645,0
|
|
20230804,170100,79378095,4645,4645,4645,4645,0
|
|
20230804,170000,79378095,4645,4645,4645,4645,0
|
|
20230804,165900,79378095,4645,4645,4645,4645,0
|
|
20230804,165800,79378095,4645,4645,4645,4645,0
|
|
20230804,165700,79378095,4645,4645,4645,4645,0
|
|
20230804,165600,79378095,4645,4645,4645,4645,0
|
|
20230804,165500,79378095,4645,4645,4645,4645,0
|
|
20230804,165400,79378095,4645,4645,4645,4645,0
|
|
20230804,165300,79378095,4645,4645,4645,4645,0
|
|
20230804,165200,79378095,4645,4645,4645,4645,0
|
|
20230804,165100,79378095,4645,4645,4645,4645,0
|
|
20230804,165000,79378095,4645,4645,4645,4645,0
|
|
20230804,164900,79378095,4645,4645,4645,4645,0
|
|
20230804,164800,79378095,4645,4645,4645,4645,0
|
|
20230804,164700,79378095,4645,4645,4645,4645,0
|
|
20230804,164600,79378095,4645,4645,4645,4645,0
|
|
20230804,164500,79378095,4645,4645,4645,4645,0
|
|
20230804,164400,79378095,4645,4645,4645,4645,0
|
|
20230804,164300,79378095,4645,4645,4645,4645,0
|
|
20230804,164200,79378095,4645,4645,4645,4645,0
|
|
20230804,164100,79378095,4645,4645,4645,4645,0
|
|
20230804,164000,79378095,4645,4645,4645,4645,115
|
|
20230804,163900,79378095,4645,4645,4645,4645,0
|
|
20230804,163800,79378095,4645,4645,4645,4645,0
|
|
20230804,163700,79378095,4645,4645,4645,4645,0
|
|
20230804,163600,79378095,4645,4645,4645,4645,0
|
|
20230804,163500,79378095,4645,4645,4645,4645,0
|
|
20230804,163400,79378095,4645,4645,4645,4645,0
|
|
20230804,163300,79378095,4645,4645,4645,4645,0
|
|
20230804,163200,79378095,4645,4645,4645,4645,0
|
|
20230804,163100,79378095,4645,4645,4645,4645,0
|
|
20230804,163000,79378095,4645,4645,4645,4645,0
|
|
20230804,162900,79378095,4645,4645,4645,4645,0
|
|
20230804,162800,79378095,4645,4645,4645,4645,0
|
|
20230804,162700,79378095,4645,4645,4645,4645,0
|
|
20230804,162600,79378095,4645,4645,4645,4645,0
|
|
20230804,162500,79378095,4645,4645,4645,4645,0
|
|
20230804,162400,79378095,4645,4645,4645,4645,0
|
|
20230804,162300,79378095,4645,4645,4645,4645,0
|
|
20230804,162200,79378095,4645,4645,4645,4645,0
|
|
20230804,162100,79378095,4645,4645,4645,4645,0
|
|
20230804,162000,79378095,4645,4645,4645,4645,0
|
|
20230804,161900,79378095,4645,4645,4645,4645,0
|
|
20230804,161800,79378095,4645,4645,4645,4645,0
|
|
20230804,161700,79378095,4645,4645,4645,4645,0
|
|
20230804,161600,79378095,4645,4645,4645,4645,0
|
|
20230804,161500,79378095,4645,4645,4645,4645,0
|
|
20230804,161400,79378095,4645,4645,4645,4645,0
|
|
20230804,161300,79378095,4645,4645,4645,4645,0
|
|
20230804,161200,79378095,4645,4645,4645,4645,0
|
|
20230804,161100,79378095,4645,4645,4645,4645,0
|
|
20230804,161000,79378095,4645,4645,4645,4645,115
|
|
20230804,160900,79378095,4645,4645,4645,4645,0
|
|
20230804,160800,79378095,4645,4645,4645,4645,0
|
|
20230804,160700,79378095,4645,4645,4645,4645,0
|
|
20230804,160600,79378095,4645,4645,4645,4645,0
|
|
20230804,160500,79378095,4645,4645,4645,4645,0
|
|
20230804,160400,79378095,4645,4645,4645,4645,0
|
|
20230804,160300,79378095,4645,4645,4645,4645,0
|
|
20230804,160200,79378095,4645,4645,4645,4645,0
|
|
20230804,160100,79378095,4645,4645,4645,4645,0
|
|
20230804,160000,79378095,4645,4645,4645,4645,0
|
|
20230804,155900,79378095,4645,4645,4645,4645,0
|
|
20230804,155800,79378095,4645,4645,4645,4645,0
|
|
20230804,155700,79378095,4645,4645,4645,4645,0
|
|
20230804,155600,79378095,4645,4645,4645,4645,0
|
|
20230804,155500,79378095,4645,4645,4645,4645,0
|
|
20230804,155400,79378095,4645,4645,4645,4645,0
|
|
20230804,155300,79378095,4645,4645,4645,4645,0
|
|
20230804,155200,79378095,4645,4645,4645,4645,0
|
|
20230804,155100,79378095,4645,4645,4645,4645,0
|
|
20230804,155000,79378095,4645,4645,4645,4645,0
|
|
20230804,154900,79378095,4645,4645,4645,4645,0
|
|
20230804,154800,79378095,4645,4645,4645,4645,0
|
|
20230804,154700,79378095,4645,4645,4645,4645,0
|
|
20230804,154600,79378095,4645,4645,4645,4645,0
|
|
20230804,154500,79378095,4645,4645,4645,4645,0
|
|
20230804,154400,79378095,4645,4645,4645,4645,0
|
|
20230804,154300,79378095,4645,4645,4645,4645,0
|
|
20230804,154200,79378095,4645,4645,4645,4645,0
|
|
20230804,154100,79378095,4645,4645,4645,4645,0
|
|
20230804,154000,79378095,4645,4645,4645,4645,115
|
|
20230804,153900,79378095,4645,4645,4645,4645,0
|
|
20230804,153800,79378095,4645,4645,4645,4645,0
|
|
20230804,153700,79378095,4645,4645,4645,4645,0
|
|
20230804,153600,79378095,4645,4645,4645,4645,0
|
|
20230804,153500,79378095,4645,4645,4645,4645,0
|
|
20230804,153400,79378095,4645,4645,4645,4645,0
|
|
20230804,153300,79378095,4645,4645,4645,4645,0
|
|
20230804,153200,79378095,4645,4645,4645,4645,0
|
|
20230804,153100,79378095,4645,4645,4645,4645,0
|
|
20230804,153000,79378095,4645,4645,4645,4645,115
|
|
20230804,152900,78843920,4645,4645,4645,4645,0
|
|
20230804,152800,78843920,4645,4645,4645,4645,0
|
|
20230804,152700,78843920,4645,4645,4645,4645,0
|
|
20230804,152600,78843920,4645,4645,4645,4645,0
|
|
20230804,152500,78843920,4645,4645,4645,4645,0
|
|
20230804,152400,78843920,4645,4645,4645,4645,0
|
|
20230804,152300,78843920,4645,4645,4645,4645,0
|
|
20230804,152200,78843920,4645,4645,4645,4645,0
|
|
20230804,152100,78843920,4645,4645,4645,4645,0
|
|
20230804,152000,78843920,4645,4645,4645,4645,0
|
|
20230804,151900,78843920,4645,4645,4645,4645,0
|
|
20230804,151800,78843920,4645,4625,4650,4600,263
|
|
20230804,151700,77628670,4630,4650,4650,4630,3
|
|
20230804,151600,77614760,4630,4635,4650,4630,165
|
|
20230804,151500,76850445,4640,4645,4645,4640,7
|
|
20230804,151400,76817940,4650,4650,4650,4650,0
|
|
20230804,151300,76817940,4650,4650,4650,4650,1
|
|
20230804,151200,76813290,4640,4645,4645,4640,112
|
|
20230804,151100,76293595,4650,4650,4650,4650,250
|
|
20230804,151000,75131095,4645,4645,4645,4645,2
|
|
20230804,150900,75121805,4645,4645,4645,4645,43
|
|
20230804,150800,74922070,4645,4650,4650,4645,97
|
|
20230804,150700,74471125,4650,4650,4650,4650,0
|
|
20230804,150600,74471125,4650,4650,4650,4650,1000
|
|
20230804,150500,69821125,4650,4650,4650,4650,76
|
|
20230804,150400,69467725,4650,4650,4650,4650,0
|
|
20230804,150300,69467725,4650,4650,4650,4650,0
|
|
20230804,150200,69467725,4650,4650,4650,4650,0
|
|
20230804,150100,69467725,4650,4650,4650,4650,0
|
|
20230804,150000,69467725,4650,4650,4650,4650,76
|
|
20230804,145900,69114325,4650,4650,4650,4650,0
|
|
20230804,145800,69114325,4650,4650,4650,4650,2
|
|
20230804,145700,69105025,4650,4650,4650,4650,15
|
|
20230804,145600,69035275,4650,4650,4650,4650,0
|
|
20230804,145500,69035275,4650,4645,4650,4645,76
|
|
20230804,145400,68681965,4645,4645,4645,4645,50
|
|
20230804,145300,68449715,4650,4650,4650,4650,0
|
|
20230804,145200,68449715,4650,4650,4650,4650,0
|
|
20230804,145100,68449715,4650,4650,4650,4650,250
|
|
20230804,145000,67287215,4650,4630,4650,4630,76
|
|
20230804,144900,66934325,4625,4625,4625,4625,0
|
|
20230804,144800,66934325,4625,4615,4625,4615,264
|
|
20230804,144700,65714665,4610,4610,4610,4610,600
|
|
20230804,144600,62948665,4610,4610,4610,4610,0
|
|
20230804,144500,62948665,4610,4610,4610,4610,77
|
|
20230804,144400,62593695,4600,4600,4600,4600,0
|
|
20230804,144300,62593695,4600,4600,4600,4600,0
|
|
20230804,144200,62593695,4600,4605,4605,4600,318
|
|
20230804,144100,61130645,4600,4600,4600,4600,0
|
|
20230804,144000,61130645,4600,4600,4600,4600,0
|
|
20230804,143900,61130645,4600,4600,4600,4600,0
|
|
20230804,143800,61130645,4600,4600,4600,4600,21
|
|
20230804,143700,61034045,4605,4605,4605,4605,0
|
|
20230804,143600,61034045,4605,4605,4605,4605,29
|
|
20230804,143500,60900500,4605,4605,4605,4605,0
|
|
20230804,143400,60900500,4605,4605,4605,4605,0
|
|
20230804,143300,60900500,4605,4605,4605,4605,0
|
|
20230804,143200,60900500,4605,4605,4605,4605,0
|
|
20230804,143100,60900500,4605,4605,4605,4605,11
|
|
20230804,143000,60849845,4610,4610,4610,4610,0
|
|
20230804,142900,60849845,4610,4610,4610,4610,0
|
|
20230804,142800,60849845,4610,4610,4610,4610,80
|
|
20230804,142700,60481045,4605,4605,4605,4605,0
|
|
20230804,142600,60481045,4605,4605,4605,4605,5
|
|
20230804,142500,60458020,4595,4595,4595,4595,1
|
|
20230804,142400,60453425,4595,4595,4595,4595,1
|
|
20230804,142300,60448830,4595,4595,4595,4595,31
|
|
20230804,142200,60306385,4595,4595,4595,4595,0
|
|
20230804,142100,60306385,4595,4595,4595,4595,0
|
|
20230804,142000,60306385,4595,4595,4595,4595,0
|
|
20230804,141900,60306385,4595,4595,4595,4595,2
|
|
20230804,141800,60297195,4600,4605,4605,4600,2
|
|
20230804,141700,60287990,4610,4610,4610,4610,0
|
|
20230804,141600,60287990,4610,4610,4610,4610,0
|
|
20230804,141500,60287990,4610,4610,4610,4610,0
|
|
20230804,141400,60287990,4610,4610,4610,4610,0
|
|
20230804,141300,60287990,4610,4610,4610,4610,0
|
|
20230804,141200,60287990,4610,4610,4610,4610,0
|
|
20230804,141100,60287990,4610,4610,4610,4610,1
|
|
20230804,141000,60283380,4585,4585,4585,4585,0
|
|
20230804,140900,60283380,4585,4585,4585,4585,0
|
|
20230804,140800,60283380,4585,4585,4585,4585,0
|
|
20230804,140700,60283380,4585,4585,4585,4585,0
|
|
20230804,140600,60283380,4585,4585,4585,4585,0
|
|
20230804,140500,60283380,4585,4585,4585,4585,0
|
|
20230804,140400,60283380,4585,4585,4585,4585,0
|
|
20230804,140300,60283380,4585,4595,4595,4585,291
|
|
20230804,140200,58947780,4595,4595,4595,4595,0
|
|
20230804,140100,58947780,4595,4595,4595,4595,0
|
|
20230804,140000,58947780,4595,4595,4595,4595,0
|
|
20230804,135900,58947780,4595,4595,4595,4595,0
|
|
20230804,135800,58947780,4595,4595,4595,4595,6
|
|
20230804,135700,58920210,4595,4595,4595,4595,0
|
|
20230804,135600,58920210,4595,4595,4595,4595,0
|
|
20230804,135500,58920210,4595,4595,4595,4595,5
|
|
20230804,135400,58897235,4615,4615,4615,4615,0
|
|
20230804,135300,58897235,4615,4615,4615,4615,0
|
|
20230804,135200,58897235,4615,4615,4615,4615,0
|
|
20230804,135100,58897235,4615,4615,4615,4615,0
|
|
20230804,135000,58897235,4615,4615,4615,4615,1
|
|
20230804,134900,58892620,4590,4590,4590,4590,0
|
|
20230804,134800,58892620,4590,4590,4590,4590,1
|
|
20230804,134700,58888030,4595,4605,4605,4595,38
|
|
20230804,134600,58713140,4620,4620,4620,4620,0
|
|
20230804,134500,58713140,4620,4620,4620,4620,0
|
|
20230804,134400,58713140,4620,4620,4620,4620,0
|
|
20230804,134300,58713140,4620,4620,4620,4620,0
|
|
20230804,134200,58713140,4620,4620,4620,4620,0
|
|
20230804,134100,58713140,4620,4620,4620,4620,0
|
|
20230804,134000,58713140,4620,4620,4620,4620,0
|
|
20230804,133900,58713140,4620,4620,4620,4620,0
|
|
20230804,133800,58713140,4620,4620,4620,4620,0
|
|
20230804,133700,58713140,4620,4620,4620,4620,0
|
|
20230804,133600,58713140,4620,4620,4620,4620,0
|
|
20230804,133500,58713140,4620,4620,4620,4620,0
|
|
20230804,133400,58713140,4620,4620,4620,4620,0
|
|
20230804,133300,58713140,4620,4620,4620,4620,0
|
|
20230804,133200,58713140,4620,4620,4620,4620,0
|
|
20230804,133100,58713140,4620,4620,4620,4620,0
|
|
20230804,133000,58713140,4620,4620,4620,4620,0
|
|
20230804,132900,58713140,4620,4620,4620,4620,0
|
|
20230804,132800,58713140,4620,4620,4620,4620,0
|
|
20230804,132700,58713140,4620,4620,4620,4620,0
|
|
20230804,132600,58713140,4620,4620,4620,4620,0
|
|
20230804,132500,58713140,4620,4620,4620,4620,0
|
|
20230804,132400,58713140,4620,4620,4620,4620,0
|
|
20230804,132300,58713140,4620,4615,4620,4615,5
|
|
20230804,132200,58690060,4615,4615,4615,4615,0
|
|
20230804,132100,58690060,4615,4615,4615,4615,110
|
|
20230804,132000,58182410,4620,4620,4620,4620,0
|
|
20230804,131900,58182410,4620,4620,4620,4620,0
|
|
20230804,131800,58182410,4620,4620,4620,4620,0
|
|
20230804,131700,58182410,4620,4620,4620,4620,0
|
|
20230804,131600,58182410,4620,4620,4620,4620,0
|
|
20230804,131500,58182410,4620,4620,4620,4620,0
|
|
20230804,131400,58182410,4620,4620,4620,4620,0
|
|
20230804,131300,58182410,4620,4620,4620,4620,0
|
|
20230804,131200,58182410,4620,4620,4620,4620,0
|
|
20230804,131100,58182410,4620,4620,4620,4620,0
|
|
20230804,131000,58182410,4620,4620,4620,4620,50
|
|
20230804,130900,57951410,4620,4620,4620,4620,0
|
|
20230804,130800,57951410,4620,4620,4620,4620,0
|
|
20230804,130700,57951410,4620,4620,4620,4620,0
|
|
20230804,130600,57951410,4620,4620,4620,4620,0
|
|
20230804,130500,57951410,4620,4620,4620,4620,0
|
|
20230804,130400,57951410,4620,4620,4620,4620,0
|
|
20230804,130300,57951410,4620,4620,4620,4620,0
|
|
20230804,130200,57951410,4620,4620,4620,4620,0
|
|
20230804,130100,57951410,4620,4620,4620,4620,0
|
|
20230804,130000,57951410,4620,4620,4620,4620,0
|
|
20230804,125900,57951410,4620,4620,4620,4620,0
|
|
20230804,125800,57951410,4620,4620,4620,4620,0
|
|
20230804,125700,57951410,4620,4620,4620,4620,0
|
|
20230804,125600,57951410,4620,4620,4620,4620,0
|
|
20230804,125500,57951410,4620,4620,4620,4620,0
|
|
20230804,125400,57951410,4620,4620,4620,4620,0
|
|
20230804,125300,57951410,4620,4620,4620,4620,0
|
|
20230804,125200,57951410,4620,4620,4620,4620,0
|
|
20230804,125100,57951410,4620,4620,4620,4620,0
|
|
20230804,125000,57951410,4620,4620,4620,4620,0
|
|
20230804,124900,57951410,4620,4620,4620,4620,0
|
|
20230804,124800,57951410,4620,4620,4620,4620,0
|
|
20230804,124700,57951410,4620,4620,4620,4620,10
|
|
20230804,124600,57905210,4620,4620,4620,4620,2
|
|
20230804,124500,57895970,4620,4620,4620,4620,0
|
|
20230804,124400,57895970,4620,4620,4620,4620,0
|
|
20230804,124300,57895970,4620,4620,4620,4620,0
|
|
20230804,124200,57895970,4620,4620,4620,4620,0
|
|
20230804,124100,57895970,4620,4620,4620,4620,0
|
|
20230804,124000,57895970,4620,4620,4620,4620,0
|
|
20230804,123900,57895970,4620,4620,4620,4620,50
|
|
20230804,123800,57664970,4620,4620,4620,4620,0
|
|
20230804,123700,57664970,4620,4620,4620,4620,0
|
|
20230804,123600,57664970,4620,4620,4620,4620,0
|
|
20230804,123500,57664970,4620,4620,4620,4620,0
|
|
20230804,123400,57664970,4620,4620,4620,4620,0
|
|
20230804,123300,57664970,4620,4620,4620,4620,2
|
|
20230804,123200,57655730,4600,4595,4600,4590,7
|
|
20230804,123100,57623585,4595,4595,4595,4595,0
|
|
20230804,123000,57623585,4595,4595,4595,4595,0
|
|
20230804,122900,57623585,4595,4595,4595,4595,0
|
|
20230804,122800,57623585,4595,4595,4595,4595,107
|
|
20230804,122700,57131920,4595,4600,4600,4595,58
|
|
20230804,122600,56865135,4600,4600,4600,4600,51
|
|
20230804,122500,56630535,4600,4600,4600,4600,0
|
|
20230804,122400,56630535,4600,4600,4600,4600,2
|
|
20230804,122300,56621335,4600,4600,4600,4600,4
|
|
20230804,122200,56602935,4595,4605,4605,4595,614
|
|
20230804,122100,53780385,4605,4605,4605,4605,12
|
|
20230804,122000,53725125,4605,4605,4605,4605,12
|
|
20230804,121900,53669865,4605,4620,4620,4605,322
|
|
20230804,121800,52184810,4620,4620,4620,4620,0
|
|
20230804,121700,52184810,4620,4620,4620,4620,3
|
|
20230804,121600,52170950,4615,4615,4615,4615,0
|
|
20230804,121500,52170950,4615,4620,4620,4615,81
|
|
20230804,121400,51796895,4620,4620,4620,4620,0
|
|
20230804,121300,51796895,4620,4620,4620,4620,52
|
|
20230804,121200,51556655,4615,4615,4615,4615,0
|
|
20230804,121100,51556655,4615,4620,4620,4615,88
|
|
20230804,121000,51150145,4620,4620,4620,4620,0
|
|
20230804,120900,51150145,4620,4620,4620,4620,26
|
|
20230804,120800,51030025,4625,4625,4625,4625,0
|
|
20230804,120700,51030025,4625,4625,4625,4625,127
|
|
20230804,120600,50442650,4625,4625,4625,4625,0
|
|
20230804,120500,50442650,4625,4625,4625,4625,0
|
|
20230804,120400,50442650,4625,4625,4625,4625,0
|
|
20230804,120300,50442650,4625,4625,4625,4625,0
|
|
20230804,120200,50442650,4625,4625,4625,4625,22
|
|
20230804,120100,50340900,4630,4630,4630,4630,123
|
|
20230804,120000,49771410,4630,4630,4630,4630,0
|
|
20230804,115900,49771410,4630,4630,4630,4630,0
|
|
20230804,115800,49771410,4630,4635,4635,4630,10
|
|
20230804,115700,49725090,4630,4630,4630,4630,0
|
|
20230804,115600,49725090,4630,4630,4630,4630,0
|
|
20230804,115500,49725090,4630,4630,4630,4630,0
|
|
20230804,115400,49725090,4630,4630,4630,4630,0
|
|
20230804,115300,49725090,4630,4630,4630,4630,0
|
|
20230804,115200,49725090,4630,4630,4630,4630,0
|
|
20230804,115100,49725090,4630,4630,4630,4630,0
|
|
20230804,115000,49725090,4630,4630,4630,4630,0
|
|
20230804,114900,49725090,4630,4630,4630,4630,0
|
|
20230804,114800,49725090,4630,4630,4630,4630,0
|
|
20230804,114700,49725090,4630,4630,4630,4630,0
|
|
20230804,114600,49725090,4630,4630,4630,4630,0
|
|
20230804,114500,49725090,4630,4630,4630,4630,0
|
|
20230804,114400,49725090,4630,4630,4630,4630,0
|
|
20230804,114300,49725090,4630,4630,4630,4630,0
|
|
20230804,114200,49725090,4630,4630,4630,4630,0
|
|
20230804,114100,49725090,4630,4630,4630,4630,0
|
|
20230804,114000,49725090,4630,4630,4630,4630,10
|
|
20230804,113900,49678790,4635,4635,4635,4635,0
|
|
20230804,113800,49678790,4635,4635,4635,4635,0
|
|
20230804,113700,49678790,4635,4635,4635,4635,0
|
|
20230804,113600,49678790,4635,4635,4635,4635,0
|
|
20230804,113500,49678790,4635,4635,4635,4635,0
|
|
20230804,113400,49678790,4635,4640,4640,4635,348
|
|
20230804,113300,48064300,4660,4660,4660,4660,0
|
|
20230804,113200,48064300,4660,4660,4660,4660,10
|
|
20230804,113100,48017700,4640,4640,4640,4640,778
|
|
20230804,113000,44407780,4640,4640,4640,4640,0
|
|
20230804,112900,44407780,4640,4640,4640,4640,0
|
|
20230804,112800,44407780,4640,4640,4640,4640,0
|
|
20230804,112700,44407780,4640,4640,4640,4640,0
|
|
20230804,112600,44407780,4640,4640,4640,4640,0
|
|
20230804,112500,44407780,4640,4640,4640,4640,0
|
|
20230804,112400,44407780,4640,4640,4640,4640,3
|
|
20230804,112300,44393860,4635,4635,4635,4635,0
|
|
20230804,112200,44393860,4635,4635,4635,4635,0
|
|
20230804,112100,44393860,4635,4635,4635,4635,0
|
|
20230804,112000,44393860,4635,4635,4635,4635,0
|
|
20230804,111900,44393860,4635,4635,4635,4635,0
|
|
20230804,111800,44393860,4635,4635,4635,4635,0
|
|
20230804,111700,44393860,4635,4635,4635,4635,0
|
|
20230804,111600,44393860,4635,4635,4635,4635,0
|
|
20230804,111500,44393860,4635,4635,4635,4635,0
|
|
20230804,111400,44393860,4635,4635,4635,4635,0
|
|
20230804,111300,44393860,4635,4635,4635,4635,0
|
|
20230804,111200,44393860,4635,4635,4635,4635,0
|
|
20230804,111100,44393860,4635,4635,4635,4635,0
|
|
20230804,111000,44393860,4635,4635,4635,4635,0
|
|
20230804,110900,44393860,4635,4635,4635,4635,0
|
|
20230804,110800,44393860,4635,4635,4635,4635,0
|
|
20230804,110700,44393860,4635,4635,4635,4635,0
|
|
20230804,110600,44393860,4635,4635,4635,4635,26
|
|
20230804,110500,44273350,4635,4635,4635,4635,0
|
|
20230804,110400,44273350,4635,4635,4635,4635,5
|
|
20230804,110300,44250175,4635,4635,4635,4635,25
|
|
20230804,110200,44134300,4635,4635,4635,4635,0
|
|
20230804,110100,44134300,4635,4635,4635,4635,0
|
|
20230804,110000,44134300,4635,4635,4635,4635,0
|
|
20230804,105900,44134300,4635,4635,4635,4635,0
|
|
20230804,105800,44134300,4635,4635,4635,4635,0
|
|
20230804,105700,44134300,4635,4635,4635,4635,5
|
|
20230804,105600,44111125,4635,4635,4635,4635,0
|
|
20230804,105500,44111125,4635,4635,4635,4635,301
|
|
20230804,105400,42715990,4635,4635,4635,4635,6
|
|
20230804,105300,42688180,4635,4635,4635,4635,0
|
|
20230804,105200,42688180,4635,4635,4635,4635,11
|
|
20230804,105100,42637195,4640,4640,4640,4640,0
|
|
20230804,105000,42637195,4640,4640,4640,4640,0
|
|
20230804,104900,42637195,4640,4640,4640,4640,5
|
|
20230804,104800,42613995,4640,4640,4640,4640,0
|
|
20230804,104700,42613995,4640,4640,4640,4640,0
|
|
20230804,104600,42613995,4640,4640,4640,4640,0
|
|
20230804,104500,42613995,4640,4640,4640,4640,0
|
|
20230804,104400,42613995,4640,4640,4640,4640,0
|
|
20230804,104300,42613995,4640,4640,4640,4640,0
|
|
20230804,104200,42613995,4640,4655,4655,4640,4
|
|
20230804,104100,42595405,4630,4630,4630,4630,0
|
|
20230804,104000,42595405,4630,4630,4630,4630,0
|
|
20230804,103900,42595405,4630,4630,4630,4630,0
|
|
20230804,103800,42595405,4630,4630,4630,4630,45
|
|
20230804,103700,42387055,4655,4655,4655,4655,40
|
|
20230804,103600,42200855,4625,4625,4625,4625,0
|
|
20230804,103500,42200855,4625,4650,4650,4625,220
|
|
20230804,103400,41180930,4655,4655,4655,4655,0
|
|
20230804,103300,41180930,4655,4655,4655,4655,0
|
|
20230804,103200,41180930,4655,4655,4655,4655,0
|
|
20230804,103100,41180930,4655,4655,4655,4655,0
|
|
20230804,103000,41180930,4655,4655,4655,4655,0
|
|
20230804,102900,41180930,4655,4655,4655,4655,0
|
|
20230804,102800,41180930,4655,4655,4655,4655,55
|
|
20230804,102700,40924905,4655,4655,4655,4655,0
|
|
20230804,102600,40924905,4655,4655,4655,4655,61
|
|
20230804,102500,40640950,4655,4655,4655,4655,0
|
|
20230804,102400,40640950,4655,4655,4655,4655,0
|
|
20230804,102300,40640950,4655,4655,4655,4655,0
|
|
20230804,102200,40640950,4655,4660,4660,4655,3
|
|
20230804,102100,40626975,4655,4655,4655,4655,0
|
|
20230804,102000,40626975,4655,4655,4655,4655,2
|
|
20230804,101900,40617665,4660,4660,4660,4660,14
|
|
20230804,101800,40552425,4660,4660,4660,4660,40
|
|
20230804,101700,40366025,4670,4670,4670,4670,0
|
|
20230804,101600,40366025,4670,4670,4670,4670,41
|
|
20230804,101500,40174555,4670,4685,4685,4670,35
|
|
20230804,101400,40011000,4680,4680,4680,4680,43
|
|
20230804,101300,39809760,4680,4685,4685,4680,743
|
|
20230804,101200,36332350,4680,4675,4680,4670,221
|
|
20230804,101100,35298635,4680,4680,4680,4680,0
|
|
20230804,101000,35298635,4680,4680,4680,4680,1001
|
|
20230804,100900,30613955,4680,4680,4680,4680,38
|
|
20230804,100800,30436115,4680,4685,4695,4680,538
|
|
20230804,100700,27910955,4680,4650,4680,4650,546
|
|
20230804,100600,25357805,4650,4635,4650,4635,645
|
|
20230804,100500,22360235,4630,4625,4635,4625,327
|
|
20230804,100400,20846780,4625,4625,4625,4625,0
|
|
20230804,100300,20846780,4625,4625,4625,4625,0
|
|
20230804,100200,20846780,4625,4625,4625,4625,0
|
|
20230804,100100,20846780,4625,4625,4625,4625,400
|
|
20230804,100000,18996780,4625,4625,4625,4625,0
|
|
20230804,095900,18996780,4625,4625,4625,4625,0
|
|
20230804,095800,18996780,4625,4625,4625,4625,0
|
|
20230804,095700,18996780,4625,4625,4625,4625,0
|
|
20230804,095600,18996780,4625,4625,4625,4625,6
|
|
20230804,095500,18969030,4625,4635,4635,4625,299
|
|
20230804,095400,17584445,4635,4635,4635,4635,4
|
|
20230804,095300,17565905,4635,4645,4645,4635,109
|
|
20230804,095200,17060650,4645,4645,4645,4645,3
|
|
20230804,095100,17046715,4645,4645,4645,4645,5
|
|
20230804,095000,17023490,4645,4640,4645,4640,10
|
|
20230804,094900,16977055,4645,4645,4645,4645,1
|
|
20230804,094800,16972410,4640,4640,4640,4640,0
|
|
20230804,094700,16972410,4640,4640,4640,4640,33
|
|
20230804,094600,16819290,4640,4640,4640,4640,0
|
|
20230804,094500,16819290,4640,4635,4640,4635,4
|
|
20230804,094400,16800740,4635,4635,4635,4635,49
|
|
20230804,094300,16573625,4635,4635,4635,4635,4
|
|
20230804,094200,16555085,4635,4635,4635,4635,2
|
|
20230804,094100,16545815,4635,4635,4635,4635,45
|
|
20230804,094000,16337240,4635,4630,4635,4630,284
|
|
20230804,093900,15021870,4625,4625,4625,4625,0
|
|
20230804,093800,15021870,4625,4625,4625,4625,2
|
|
20230804,093700,15012620,4625,4625,4625,4625,54
|
|
20230804,093600,14762870,4620,4575,4620,4575,22
|
|
20230804,093500,14661280,4615,4615,4615,4615,1
|
|
20230804,093400,14656665,4615,4615,4615,4615,0
|
|
20230804,093300,14656665,4615,4615,4615,4615,3
|
|
20230804,093200,14642820,4615,4615,4615,4615,0
|
|
20230804,093100,14642820,4615,4615,4615,4615,3
|
|
20230804,093000,14628975,4575,4575,4575,4575,0
|
|
20230804,092900,14628975,4575,4575,4575,4575,0
|
|
20230804,092800,14628975,4575,4575,4575,4575,0
|
|
20230804,092700,14628975,4575,4575,4575,4575,0
|
|
20230804,092600,14628975,4575,4575,4575,4575,1
|
|
20230804,092500,14624400,4625,4625,4625,4625,10
|
|
20230804,092400,14578150,4560,4560,4560,4560,0
|
|
20230804,092300,14578150,4560,4620,4620,4560,662
|
|
20230804,092200,11548055,4620,4620,4620,4620,13
|
|
20230804,092100,11487995,4620,4620,4620,4620,0
|
|
20230804,092000,11487995,4620,4615,4620,4615,375
|
|
20230804,091900,9755855,4620,4620,4620,4620,0
|
|
20230804,091800,9755855,4620,4610,4620,4610,40
|
|
20230804,091700,9571145,4605,4605,4605,4605,1
|
|
20230804,091600,9566540,4600,4600,4600,4600,0
|
|
20230804,091500,9566540,4600,4600,4600,4600,16
|
|
20230804,091400,9492940,4600,4600,4600,4600,17
|
|
20230804,091300,9414740,4565,4560,4565,4560,101
|
|
20230804,091200,8953680,4560,4560,4560,4560,0
|
|
20230804,091100,8953680,4560,4560,4560,4560,1
|
|
20230804,091000,8949120,4555,4560,4560,4555,40
|
|
20230804,090900,8766860,4555,4555,4555,4555,0
|
|
20230804,090800,8766860,4555,4555,4555,4555,0
|
|
20230804,090700,8766860,4555,4605,4605,4555,959
|
|
20230804,090600,4360305,4605,4605,4605,4605,0
|
|
20230804,090500,4360305,4605,4605,4605,4605,0
|
|
20230804,090400,4360305,4605,4600,4605,4600,60
|
|
20230804,090300,4084255,4620,4620,4620,4620,0
|
|
20230804,090200,4084255,4620,4625,4625,4620,703
|
|
20230804,090100,836340,4630,4630,4630,4630,12
|
|
20230804,090000,780780,4620,4620,4620,4620,169
|